KissMeData/044820/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	191800	169360520	9380	9380	9380	9380	169
3	20230717	191700	169360520	9380	9380	9380	9380	0
4	20230717	191600	169360520	9380	9380	9380	9380	0
5	20230717	191500	169360520	9380	9380	9380	9380	0
6	20230717	191400	169360520	9380	9380	9380	9380	0
7	20230717	191300	169360520	9380	9380	9380	9380	0
8	20230717	191200	169360520	9380	9380	9380	9380	0
9	20230717	191100	169360520	9380	9380	9380	9380	0
10	20230717	191000	169360520	9380	9380	9380	9380	0
11	20230717	190900	169360520	9380	9380	9380	9380	0
12	20230717	190800	169360520	9380	9380	9380	9380	0
13	20230717	190700	169360520	9380	9380	9380	9380	0
14	20230717	190600	169360520	9380	9380	9380	9380	0
15	20230717	190500	169360520	9380	9380	9380	9380	0
16	20230717	190400	169360520	9380	9380	9380	9380	0
17	20230717	190300	169360520	9380	9380	9380	9380	0
18	20230717	190200	169360520	9380	9380	9380	9380	0
19	20230717	190100	169360520	9380	9380	9380	9380	0
20	20230717	190000	169360520	9380	9380	9380	9380	0
21	20230717	185900	169360520	9380	9380	9380	9380	0
22	20230717	185800	169360520	9380	9380	9380	9380	0
23	20230717	185700	169360520	9380	9380	9380	9380	0
24	20230717	185600	169360520	9380	9380	9380	9380	0
25	20230717	185500	169360520	9380	9380	9380	9380	0
26	20230717	185400	169360520	9380	9380	9380	9380	0
27	20230717	185300	169360520	9380	9380	9380	9380	0
28	20230717	185200	169360520	9380	9380	9380	9380	0
29	20230717	185100	169360520	9380	9380	9380	9380	0
30	20230717	185000	169360520	9380	9380	9380	9380	0
31	20230717	184900	169360520	9380	9380	9380	9380	0
32	20230717	184800	169360520	9380	9380	9380	9380	169
33	20230717	184700	169360520	9380	9380	9380	9380	0
34	20230717	184600	169360520	9380	9380	9380	9380	0
35	20230717	184500	169360520	9380	9380	9380	9380	0
36	20230717	184400	169360520	9380	9380	9380	9380	0
37	20230717	184300	169360520	9380	9380	9380	9380	0
38	20230717	184200	169360520	9380	9380	9380	9380	0
39	20230717	184100	169360520	9380	9380	9380	9380	0
40	20230717	184000	169360520	9380	9380	9380	9380	0
41	20230717	183900	169360520	9380	9380	9380	9380	0
42	20230717	183800	169360520	9380	9380	9380	9380	0
43	20230717	183700	169360520	9380	9380	9380	9380	0
44	20230717	183600	169360520	9380	9380	9380	9380	0
45	20230717	183500	169360520	9380	9380	9380	9380	0
46	20230717	183400	169360520	9380	9380	9380	9380	0
47	20230717	183300	169360520	9380	9380	9380	9380	0
48	20230717	183200	169360520	9380	9380	9380	9380	0
49	20230717	183100	169360520	9380	9380	9380	9380	0
50	20230717	183000	169360520	9380	9380	9380	9380	0
51	20230717	182900	169360520	9380	9380	9380	9380	0
52	20230717	182800	169360520	9380	9380	9380	9380	0
53	20230717	182700	169360520	9380	9380	9380	9380	0
54	20230717	182600	169360520	9380	9380	9380	9380	0
55	20230717	182500	169360520	9380	9380	9380	9380	0
56	20230717	182400	169360520	9380	9380	9380	9380	0
57	20230717	182300	169360520	9380	9380	9380	9380	0
58	20230717	182200	169360520	9380	9380	9380	9380	0
59	20230717	182100	169360520	9380	9380	9380	9380	0
60	20230717	182000	169360520	9380	9380	9380	9380	0
61	20230717	181900	169360520	9380	9380	9380	9380	0
62	20230717	181800	169360520	9380	9380	9380	9380	169
63	20230717	181700	169360520	9380	9380	9380	9380	0
64	20230717	181600	169360520	9380	9380	9380	9380	0
65	20230717	181500	169360520	9380	9380	9380	9380	0
66	20230717	181400	169360520	9380	9380	9380	9380	0
67	20230717	181300	169360520	9380	9380	9380	9380	0
68	20230717	181200	169360520	9380	9380	9380	9380	0
69	20230717	181100	169360520	9380	9380	9380	9380	0
70	20230717	181000	169360520	9380	9380	9380	9380	0
71	20230717	180900	169360520	9380	9380	9380	9380	0
72	20230717	180800	169360520	9380	9380	9380	9380	0
73	20230717	180700	169360520	9380	9380	9380	9380	0
74	20230717	180600	169360520	9380	9380	9380	9380	0
75	20230717	180500	169360520	9380	9380	9380	9380	0
76	20230717	180400	169360520	9380	9380	9380	9380	0
77	20230717	180300	169360520	9380	9380	9380	9380	0
78	20230717	180200	169360520	9380	9380	9380	9380	0
79	20230717	180100	169360520	9380	9380	9380	9380	0
80	20230717	180000	169360520	9380	9380	9380	9380	0
81	20230717	175900	169360520	9380	9380	9380	9380	0
82	20230717	175800	169360520	9380	9380	9380	9380	0
83	20230717	175700	169360520	9380	9380	9380	9380	0
84	20230717	175600	169360520	9380	9380	9380	9380	0
85	20230717	175500	169360520	9380	9380	9380	9380	0
86	20230717	175400	169360520	9380	9380	9380	9380	0
87	20230717	175300	169360520	9380	9380	9380	9380	0
88	20230717	175200	169360520	9380	9380	9380	9380	0
89	20230717	175100	169360520	9380	9380	9380	9380	0
90	20230717	175000	169360520	9380	9380	9380	9380	0
91	20230717	174900	169360520	9380	9380	9380	9380	0
92	20230717	174800	169360520	9380	9380	9380	9380	169
93	20230717	174700	169360520	9380	9380	9380	9380	0
94	20230717	174600	169360520	9380	9380	9380	9380	0
95	20230717	174500	169360520	9380	9380	9380	9380	0
96	20230717	174400	169360520	9380	9380	9380	9380	0
97	20230717	174300	169360520	9380	9380	9380	9380	0
98	20230717	174200	169360520	9380	9380	9380	9380	0
99	20230717	174100	169360520	9380	9380	9380	9380	0
100	20230717	174000	169360520	9380	9380	9380	9380	0
101	20230717	173900	169360520	9380	9380	9380	9380	0
102	20230717	173800	169360520	9380	9380	9380	9380	0
103	20230717	173700	169360520	9380	9380	9380	9380	0
104	20230717	173600	169360520	9380	9380	9380	9380	0
105	20230717	173500	169360520	9380	9380	9380	9380	0
106	20230717	173400	169360520	9380	9380	9380	9380	0
107	20230717	173300	169360520	9380	9380	9380	9380	0
108	20230717	173200	169360520	9380	9380	9380	9380	0
109	20230717	173100	169360520	9380	9380	9380	9380	0
110	20230717	173000	169360520	9380	9380	9380	9380	0
111	20230717	172900	169360520	9380	9380	9380	9380	0
112	20230717	172800	169360520	9380	9380	9380	9380	0
113	20230717	172700	169360520	9380	9380	9380	9380	0
114	20230717	172600	169360520	9380	9380	9380	9380	0
115	20230717	172500	169360520	9380	9380	9380	9380	0
116	20230717	172400	169360520	9380	9380	9380	9380	0
117	20230717	172300	169360520	9380	9380	9380	9380	0
118	20230717	172200	169360520	9380	9380	9380	9380	0
119	20230717	172100	169360520	9380	9380	9380	9380	0
120	20230717	172000	169360520	9380	9380	9380	9380	0
121	20230717	171900	169360520	9380	9380	9380	9380	0
122	20230717	171800	169360520	9380	9380	9380	9380	169
123	20230717	171700	169360520	9380	9380	9380	9380	0
124	20230717	171600	169360520	9380	9380	9380	9380	0
125	20230717	171500	169360520	9380	9380	9380	9380	0
126	20230717	171400	169360520	9380	9380	9380	9380	0
127	20230717	171300	169360520	9380	9380	9380	9380	0
128	20230717	171200	169360520	9380	9380	9380	9380	0
129	20230717	171100	169360520	9380	9380	9380	9380	0
130	20230717	171000	169360520	9380	9380	9380	9380	0
131	20230717	170900	169360520	9380	9380	9380	9380	0
132	20230717	170800	169360520	9380	9380	9380	9380	0
133	20230717	170700	169360520	9380	9380	9380	9380	0
134	20230717	170600	169360520	9380	9380	9380	9380	0
135	20230717	170500	169360520	9380	9380	9380	9380	0
136	20230717	170400	169360520	9380	9380	9380	9380	0
137	20230717	170300	169360520	9380	9380	9380	9380	0
138	20230717	170200	169360520	9380	9380	9380	9380	0
139	20230717	170100	169360520	9380	9380	9380	9380	0
140	20230717	170000	169360520	9380	9380	9380	9380	0
141	20230717	165900	169360520	9380	9380	9380	9380	0
142	20230717	165800	169360520	9380	9380	9380	9380	0
143	20230717	165700	169360520	9380	9380	9380	9380	0
144	20230717	165600	169360520	9380	9380	9380	9380	0
145	20230717	165500	169360520	9380	9380	9380	9380	0
146	20230717	165400	169360520	9380	9380	9380	9380	0
147	20230717	165300	169360520	9380	9380	9380	9380	0
148	20230717	165200	169360520	9380	9380	9380	9380	0
149	20230717	165100	169360520	9380	9380	9380	9380	0
150	20230717	165000	169360520	9380	9380	9380	9380	0
151	20230717	164900	169360520	9380	9380	9380	9380	0
152	20230717	164800	169360520	9380	9380	9380	9380	169
153	20230717	164700	169360520	9380	9380	9380	9380	0
154	20230717	164600	169360520	9380	9380	9380	9380	0
155	20230717	164500	169360520	9380	9380	9380	9380	0
156	20230717	164400	169360520	9380	9380	9380	9380	0
157	20230717	164300	169360520	9380	9380	9380	9380	0
158	20230717	164200	169360520	9380	9380	9380	9380	0
159	20230717	164100	169360520	9380	9380	9380	9380	0
160	20230717	164000	169360520	9380	9380	9380	9380	0
161	20230717	163900	169360520	9380	9380	9380	9380	0
162	20230717	163800	169360520	9380	9380	9380	9380	0
163	20230717	163700	169360520	9380	9380	9380	9380	0
164	20230717	163600	169360520	9380	9380	9380	9380	0
165	20230717	163500	169360520	9380	9380	9380	9380	0
166	20230717	163400	169360520	9380	9380	9380	9380	0
167	20230717	163300	169360520	9380	9380	9380	9380	0
168	20230717	163200	169360520	9380	9380	9380	9380	0
169	20230717	163100	169360520	9380	9380	9380	9380	0
170	20230717	163000	169360520	9380	9380	9380	9380	0
171	20230717	162900	169360520	9380	9380	9380	9380	0
172	20230717	162800	169360520	9380	9380	9380	9380	0
173	20230717	162700	169360520	9380	9380	9380	9380	0
174	20230717	162600	169360520	9380	9380	9380	9380	0
175	20230717	162500	169360520	9380	9380	9380	9380	0
176	20230717	162400	169360520	9380	9380	9380	9380	0
177	20230717	162300	169360520	9380	9380	9380	9380	0
178	20230717	162200	169360520	9380	9380	9380	9380	0
179	20230717	162100	169360520	9380	9380	9380	9380	0
180	20230717	162000	169360520	9380	9380	9380	9380	0
181	20230717	161900	169360520	9380	9380	9380	9380	0
182	20230717	161800	169360520	9380	9380	9380	9380	169
183	20230717	161700	169360520	9380	9380	9380	9380	0
184	20230717	161600	169360520	9380	9380	9380	9380	0
185	20230717	161500	169360520	9380	9380	9380	9380	0
186	20230717	161400	169360520	9380	9380	9380	9380	0
187	20230717	161300	169360520	9380	9380	9380	9380	0
188	20230717	161200	169360520	9380	9380	9380	9380	0
189	20230717	161100	169360520	9380	9380	9380	9380	0
190	20230717	161000	169360520	9380	9380	9380	9380	0
191	20230717	160900	169360520	9380	9380	9380	9380	0
192	20230717	160800	169360520	9380	9380	9380	9380	0
193	20230717	160700	169360520	9380	9380	9380	9380	0
194	20230717	160600	169360520	9380	9380	9380	9380	0
195	20230717	160500	169360520	9380	9380	9380	9380	0
196	20230717	160400	169360520	9380	9380	9380	9380	0
197	20230717	160300	169360520	9380	9380	9380	9380	0
198	20230717	160200	169360520	9380	9380	9380	9380	0
199	20230717	160100	169360520	9380	9380	9380	9380	0
200	20230717	160000	169360520	9380	9380	9380	9380	0
201	20230717	155900	169360520	9380	9380	9380	9380	0
202	20230717	155800	169360520	9380	9380	9380	9380	0
203	20230717	155700	169360520	9380	9380	9380	9380	0
204	20230717	155600	169360520	9380	9380	9380	9380	0
205	20230717	155500	169360520	9380	9380	9380	9380	0
206	20230717	155400	169360520	9380	9380	9380	9380	0
207	20230717	155300	169360520	9380	9380	9380	9380	0
208	20230717	155200	169360520	9380	9380	9380	9380	0
209	20230717	155100	169360520	9380	9380	9380	9380	0
210	20230717	155000	169360520	9380	9380	9380	9380	0
211	20230717	154900	169360520	9380	9380	9380	9380	0
212	20230717	154800	169360520	9380	9380	9380	9380	169
213	20230717	154700	169360520	9380	9380	9380	9380	0
214	20230717	154600	169360520	9380	9380	9380	9380	0
215	20230717	154500	169360520	9380	9380	9380	9380	0
216	20230717	154400	169360520	9380	9380	9380	9380	0
217	20230717	154300	169360520	9380	9380	9380	9380	0
218	20230717	154200	169360520	9380	9380	9380	9380	0
219	20230717	154100	169360520	9380	9380	9380	9380	0
220	20230717	154000	169360520	9380	9380	9380	9380	0
221	20230717	153900	169360520	9380	9380	9380	9380	0
222	20230717	153800	169360520	9380	9380	9380	9380	0
223	20230717	153700	169360520	9380	9380	9380	9380	0
224	20230717	153600	169360520	9380	9380	9380	9380	0
225	20230717	153500	169360520	9380	9380	9380	9380	0
226	20230717	153400	169360520	9380	9380	9380	9380	0
227	20230717	153300	169360520	9380	9380	9380	9380	0
228	20230717	153200	169360520	9380	9380	9380	9380	0
229	20230717	153100	169360520	9380	9380	9380	9380	0
230	20230717	153000	169360520	9380	9380	9380	9380	169
231	20230717	152900	167775300	9370	9370	9370	9370	0
232	20230717	152800	167775300	9370	9370	9370	9370	0
233	20230717	152700	167775300	9370	9370	9370	9370	0
234	20230717	152600	167775300	9370	9370	9370	9370	0
235	20230717	152500	167775300	9370	9370	9370	9370	0
236	20230717	152400	167775300	9370	9370	9370	9370	0
237	20230717	152300	167775300	9370	9370	9370	9370	0
238	20230717	152200	167775300	9370	9370	9370	9370	0
239	20230717	152100	167775300	9370	9370	9370	9370	0
240	20230717	152000	167775300	9370	9370	9370	9370	0
241	20230717	151900	167775300	9370	9370	9370	9370	20
242	20230717	151800	167587900	9370	9340	9370	9330	601
243	20230717	151700	161980210	9370	9370	9370	9370	0
244	20230717	151600	161980210	9370	9370	9370	9340	595
245	20230717	151500	156417090	9370	9370	9370	9370	1
246	20230717	151400	156407720	9370	9370	9370	9370	0
247	20230717	151300	156407720	9370	9370	9370	9370	23
248	20230717	151200	156192210	9380	9370	9380	9370	200
249	20230717	151100	154316570	9370	9370	9370	9370	0
250	20230717	151000	154316570	9370	9370	9370	9370	0
251	20230717	150900	154316570	9370	9370	9370	9370	0
252	20230717	150800	154316570	9370	9370	9370	9370	2
253	20230717	150700	154297830	9370	9370	9370	9370	0
254	20230717	150600	154297830	9370	9370	9370	9370	0
255	20230717	150500	154297830	9370	9370	9370	9370	0
256	20230717	150400	154297830	9370	9370	9370	9370	30
257	20230717	150300	154016730	9370	9370	9370	9370	0
258	20230717	150200	154016730	9370	9370	9370	9370	0
259	20230717	150100	154016730	9370	9370	9370	9370	0
260	20230717	150000	154016730	9370	9370	9370	9370	5
261	20230717	145900	153969880	9370	9370	9370	9370	0
262	20230717	145800	153969880	9370	9350	9370	9350	263
263	20230717	145700	151510750	9370	9370	9370	9370	0
264	20230717	145600	151510750	9370	9370	9370	9370	1
265	20230717	145500	151501380	9350	9350	9350	9350	0
266	20230717	145400	151501380	9350	9350	9350	9350	0
267	20230717	145300	151501380	9350	9350	9350	9350	50
268	20230717	145200	151033880	9350	9350	9350	9350	0
269	20230717	145100	151033880	9350	9350	9350	9350	8
270	20230717	145000	150959080	9370	9370	9370	9370	0
271	20230717	144900	150959080	9370	9370	9370	9370	0
272	20230717	144800	150959080	9370	9370	9370	9370	0
273	20230717	144700	150959080	9370	9370	9370	9370	0
274	20230717	144600	150959080	9370	9370	9370	9370	0
275	20230717	144500	150959080	9370	9370	9370	9370	0
276	20230717	144400	150959080	9370	9370	9370	9370	0
277	20230717	144300	150959080	9370	9370	9370	9370	0
278	20230717	144200	150959080	9370	9370	9370	9370	10
279	20230717	144100	150865380	9370	9370	9370	9370	10
280	20230717	144000	150771680	9370	9370	9370	9370	0
281	20230717	143900	150771680	9370	9370	9370	9370	0
282	20230717	143800	150771680	9370	9370	9370	9370	1
283	20230717	143700	150762310	9370	9370	9370	9370	0
284	20230717	143600	150762310	9370	9370	9370	9370	0
285	20230717	143500	150762310	9370	9370	9370	9370	0
286	20230717	143400	150762310	9370	9370	9370	9370	0
287	20230717	143300	150762310	9370	9370	9370	9370	3
288	20230717	143200	150734200	9370	9370	9370	9370	0
289	20230717	143100	150734200	9370	9370	9370	9370	6
290	20230717	143000	150677980	9370	9370	9370	9370	0
291	20230717	142900	150677980	9370	9370	9370	9370	0
292	20230717	142800	150677980	9370	9370	9370	9370	5
293	20230717	142700	150631130	9390	9390	9390	9390	0
294	20230717	142600	150631130	9390	9390	9390	9390	0
295	20230717	142500	150631130	9390	9390	9390	9390	0
296	20230717	142400	150631130	9390	9390	9390	9390	90
297	20230717	142300	149786030	9390	9370	9390	9370	880
298	20230717	142200	141536060	9340	9340	9340	9340	0
299	20230717	142100	141536060	9340	9340	9340	9340	0
300	20230717	142000	141536060	9340	9340	9340	9340	0
301	20230717	141900	141536060	9340	9340	9340	9340	0
302	20230717	141800	141536060	9340	9340	9340	9340	0
303	20230717	141700	141536060	9340	9340	9340	9340	0
304	20230717	141600	141536060	9340	9340	9340	9340	0
305	20230717	141500	141536060	9340	9340	9340	9340	0
306	20230717	141400	141536060	9340	9340	9340	9340	0
307	20230717	141300	141536060	9340	9340	9340	9340	0
308	20230717	141200	141536060	9340	9340	9340	9340	0
309	20230717	141100	141536060	9340	9340	9340	9340	0
310	20230717	141000	141536060	9340	9340	9340	9340	0
311	20230717	140900	141536060	9340	9340	9340	9340	0
312	20230717	140800	141536060	9340	9350	9350	9340	500
313	20230717	140700	136865520	9350	9350	9350	9350	0
314	20230717	140600	136865520	9350	9350	9350	9350	0
315	20230717	140500	136865520	9350	9350	9350	9350	0
316	20230717	140400	136865520	9350	9350	9350	9350	0
317	20230717	140300	136865520	9350	9350	9350	9350	300
318	20230717	140200	134060520	9350	9350	9350	9350	0
319	20230717	140100	134060520	9350	9350	9350	9350	0
320	20230717	140000	134060520	9350	9350	9350	9350	0
321	20230717	135900	134060520	9350	9350	9350	9350	4
322	20230717	135800	134023120	9370	9370	9370	9370	0
323	20230717	135700	134023120	9370	9370	9370	9370	0
324	20230717	135600	134023120	9370	9370	9370	9370	0
325	20230717	135500	134023120	9370	9370	9370	9370	0
326	20230717	135400	134023120	9370	9370	9370	9370	0
327	20230717	135300	134023120	9370	9370	9370	9370	0
328	20230717	135200	134023120	9370	9370	9370	9370	0
329	20230717	135100	134023120	9370	9370	9370	9370	10
330	20230717	135000	133929420	9370	9370	9370	9370	0
331	20230717	134900	133929420	9370	9370	9370	9370	0
332	20230717	134800	133929420	9370	9370	9370	9370	0
333	20230717	134700	133929420	9370	9370	9370	9370	0
334	20230717	134600	133929420	9370	9370	9370	9370	0
335	20230717	134500	133929420	9370	9370	9370	9370	0
336	20230717	134400	133929420	9370	9360	9370	9360	302
337	20230717	134300	131102690	9350	9350	9350	9350	0
338	20230717	134200	131102690	9350	9350	9350	9350	0
339	20230717	134100	131102690	9350	9350	9350	9350	0
340	20230717	134000	131102690	9350	9350	9350	9350	20
341	20230717	133900	130915690	9350	9350	9350	9350	5
342	20230717	133800	130868940	9350	9350	9350	9350	0
343	20230717	133700	130868940	9350	9350	9350	9350	0
344	20230717	133600	130868940	9350	9350	9350	9350	0
345	20230717	133500	130868940	9350	9350	9350	9350	0
346	20230717	133400	130868940	9350	9350	9350	9350	0
347	20230717	133300	130868940	9350	9350	9350	9350	5
348	20230717	133200	130822190	9350	9350	9350	9350	0
349	20230717	133100	130822190	9350	9350	9350	9350	0
350	20230717	133000	130822190	9350	9350	9350	9350	0
351	20230717	132900	130822190	9350	9350	9350	9350	0
352	20230717	132800	130822190	9350	9350	9350	9350	250
353	20230717	132700	128484690	9350	9350	9350	9350	0
354	20230717	132600	128484690	9350	9350	9350	9350	0
355	20230717	132500	128484690	9350	9350	9350	9350	2
356	20230717	132400	128465990	9360	9360	9360	9360	0
357	20230717	132300	128465990	9360	9360	9360	9360	0
358	20230717	132200	128465990	9360	9360	9360	9360	0
359	20230717	132100	128465990	9360	9360	9360	9360	0
360	20230717	132000	128465990	9360	9360	9360	9360	0
361	20230717	131900	128465990	9360	9360	9360	9360	0
362	20230717	131800	128465990	9360	9360	9360	9360	0
363	20230717	131700	128465990	9360	9360	9360	9360	0
364	20230717	131600	128465990	9360	9360	9360	9360	0
365	20230717	131500	128465990	9360	9360	9360	9360	0
366	20230717	131400	128465990	9360	9360	9360	9360	0
367	20230717	131300	128465990	9360	9360	9360	9360	0
368	20230717	131200	128465990	9360	9360	9360	9360	0
369	20230717	131100	128465990	9360	9360	9360	9360	0
370	20230717	131000	128465990	9360	9360	9360	9360	0
371	20230717	130900	128465990	9360	9360	9360	9360	0
372	20230717	130800	128465990	9360	9360	9360	9360	0
373	20230717	130700	128465990	9360	9360	9360	9360	0
374	20230717	130600	128465990	9360	9360	9360	9360	2
375	20230717	130500	128447270	9360	9360	9360	9360	0
376	20230717	130400	128447270	9360	9360	9360	9360	0
377	20230717	130300	128447270	9360	9360	9360	9360	0
378	20230717	130200	128447270	9360	9360	9360	9360	0
379	20230717	130100	128447270	9360	9360	9360	9360	0
380	20230717	130000	128447270	9360	9360	9360	9360	1
381	20230717	125900	128437910	9350	9350	9350	9350	8
382	20230717	125800	128363110	9350	9350	9350	9350	153
383	20230717	125700	126932560	9350	9350	9350	9350	4
384	20230717	125600	126895160	9350	9350	9350	9350	32
385	20230717	125500	126595960	9350	9350	9350	9350	0
386	20230717	125400	126595960	9350	9350	9350	9350	0
387	20230717	125300	126595960	9350	9350	9350	9350	31
388	20230717	125200	126306110	9350	9350	9350	9350	0
389	20230717	125100	126306110	9350	9350	9350	9350	0
390	20230717	125000	126306110	9350	9350	9350	9350	34
391	20230717	124900	125988210	9350	9350	9350	9350	0
392	20230717	124800	125988210	9350	9350	9350	9350	0
393	20230717	124700	125988210	9350	9350	9350	9350	27
394	20230717	124600	125735760	9350	9350	9350	9350	0
395	20230717	124500	125735760	9350	9350	9350	9350	28
396	20230717	124400	125473960	9350	9350	9350	9350	0
397	20230717	124300	125473960	9350	9350	9350	9350	0
398	20230717	124200	125473960	9350	9350	9350	9350	28
399	20230717	124100	125212160	9350	9350	9350	9350	0
400	20230717	124000	125212160	9350	9350	9350	9350	0
401	20230717	123900	125212160	9350	9350	9350	9350	0
402	20230717	123800	125212160	9350	9350	9350	9350	0
403	20230717	123700	125212160	9350	9350	9350	9350	0
404	20230717	123600	125212160	9350	9350	9350	9350	0
405	20230717	123500	125212160	9350	9350	9350	9350	0
406	20230717	123400	125212160	9350	9350	9350	9350	0
407	20230717	123300	125212160	9350	9350	9350	9350	1
408	20230717	123200	125202810	9350	9350	9350	9350	0
409	20230717	123100	125202810	9350	9350	9350	9350	0
410	20230717	123000	125202810	9350	9350	9350	9350	0
411	20230717	122900	125202810	9350	9350	9350	9350	0
412	20230717	122800	125202810	9350	9350	9350	9350	50
413	20230717	122700	124735310	9350	9350	9350	9350	0
414	20230717	122600	124735310	9350	9350	9350	9350	85
415	20230717	122500	123940560	9350	9350	9350	9350	160
416	20230717	122400	122444560	9350	9350	9350	9350	25
417	20230717	122300	122210810	9350	9350	9360	9350	52
418	20230717	122200	121724600	9350	9350	9350	9350	0
419	20230717	122100	121724600	9350	9350	9350	9350	0
420	20230717	122000	121724600	9350	9350	9350	9350	190
421	20230717	121900	119948100	9350	9350	9350	9350	200
422	20230717	121800	118078100	9350	9350	9350	9350	0
423	20230717	121700	118078100	9350	9350	9350	9350	0
424	20230717	121600	118078100	9350	9350	9350	9350	0
425	20230717	121500	118078100	9350	9350	9350	9340	184
426	20230717	121400	116357750	9360	9360	9360	9360	0
427	20230717	121300	116357750	9360	9360	9360	9360	0
428	20230717	121200	116357750	9360	9360	9360	9360	0
429	20230717	121100	116357750	9360	9360	9360	9360	0
430	20230717	121000	116357750	9360	9360	9360	9360	0
431	20230717	120900	116357750	9360	9360	9360	9360	0
432	20230717	120800	116357750	9360	9360	9360	9360	0
433	20230717	120700	116357750	9360	9360	9360	9360	0
434	20230717	120600	116357750	9360	9360	9360	9360	0
435	20230717	120500	116357750	9360	9360	9360	9360	0
436	20230717	120400	116357750	9360	9360	9360	9360	0
437	20230717	120300	116357750	9360	9360	9360	9360	0
438	20230717	120200	116357750	9360	9360	9360	9360	230
439	20230717	120100	114204950	9360	9360	9360	9360	0
440	20230717	120000	114204950	9360	9360	9360	9360	0
441	20230717	115900	114204950	9360	9360	9360	9360	0
442	20230717	115800	114204950	9360	9360	9360	9360	0
443	20230717	115700	114204950	9360	9360	9360	9360	1
444	20230717	115600	114195590	9350	9350	9350	9350	2
445	20230717	115500	114176890	9360	9360	9360	9360	0
446	20230717	115400	114176890	9360	9360	9360	9360	0
447	20230717	115300	114176890	9360	9360	9360	9360	0
448	20230717	115200	114176890	9360	9360	9360	9360	0
449	20230717	115100	114176890	9360	9360	9360	9360	0
450	20230717	115000	114176890	9360	9360	9360	9360	0
451	20230717	114900	114176890	9360	9360	9360	9360	0
452	20230717	114800	114176890	9360	9360	9360	9360	0
453	20230717	114700	114176890	9360	9360	9360	9360	0
454	20230717	114600	114176890	9360	9360	9360	9360	0
455	20230717	114500	114176890	9360	9360	9360	9360	0
456	20230717	114400	114176890	9360	9360	9360	9360	0
457	20230717	114300	114176890	9360	9360	9360	9360	0
458	20230717	114200	114176890	9360	9360	9360	9360	0
459	20230717	114100	114176890	9360	9360	9360	9360	0
460	20230717	114000	114176890	9360	9360	9360	9360	0
461	20230717	113900	114176890	9360	9360	9360	9360	0
462	20230717	113800	114176890	9360	9360	9360	9360	0
463	20230717	113700	114176890	9360	9360	9360	9360	0
464	20230717	113600	114176890	9360	9360	9360	9360	0
465	20230717	113500	114176890	9360	9360	9360	9360	0
466	20230717	113400	114176890	9360	9360	9360	9360	0
467	20230717	113300	114176890	9360	9360	9360	9360	0
468	20230717	113200	114176890	9360	9360	9360	9360	0
469	20230717	113100	114176890	9360	9350	9360	9350	19
470	20230717	113000	113999190	9350	9350	9350	9350	0
471	20230717	112900	113999190	9350	9350	9350	9350	0
472	20230717	112800	113999190	9350	9350	9350	9350	28
473	20230717	112700	113737390	9350	9350	9350	9350	1
474	20230717	112600	113728040	9350	9350	9350	9350	0
475	20230717	112500	113728040	9350	9350	9350	9350	27
476	20230717	112400	113475590	9300	9350	9350	9300	72
477	20230717	112300	112803260	9350	9350	9350	9350	0
478	20230717	112200	112803260	9350	9350	9350	9350	19
479	20230717	112100	112625610	9350	9350	9350	9350	0
480	20230717	112000	112625610	9350	9350	9350	9350	28
481	20230717	111900	112363810	9350	9350	9350	9350	1
482	20230717	111800	112354460	9350	9350	9350	9350	2
483	20230717	111700	112335760	9350	9350	9350	9350	25
484	20230717	111600	112102010	9350	9350	9350	9350	0
485	20230717	111500	112102010	9350	9350	9350	9350	0
486	20230717	111400	112102010	9350	9350	9350	9350	27
487	20230717	111300	111849560	9340	9340	9340	9340	0
488	20230717	111200	111849560	9340	9340	9340	9340	1
489	20230717	111100	111840220	9340	9350	9350	9340	29
490	20230717	111000	111569080	9340	9340	9340	9340	0
491	20230717	110900	111569080	9340	9340	9340	9340	0
492	20230717	110800	111569080	9340	9340	9340	9340	10
493	20230717	110700	111475680	9350	9350	9350	9350	0
494	20230717	110600	111475680	9350	9350	9350	9350	1
495	20230717	110500	111466330	9340	9340	9340	9340	0
496	20230717	110400	111466330	9340	9340	9340	9340	0
497	20230717	110300	111466330	9340	9340	9340	9340	16
498	20230717	110200	111316890	9340	9340	9340	9340	1
499	20230717	110100	111307550	9340	9340	9340	9340	0
500	20230717	110000	111307550	9340	9340	9340	9340	27
501	20230717	105900	111055370	9340	9340	9340	9340	0
502	20230717	105800	111055370	9340	9340	9340	9340	27
503	20230717	105700	110803190	9340	9340	9340	9340	0
504	20230717	105600	110803190	9340	9340	9340	9340	0
505	20230717	105500	110803190	9340	9340	9340	9340	28
506	20230717	105400	110541670	9300	9340	9340	9300	501
507	20230717	105300	105878770	9340	9340	9340	9340	0
508	20230717	105200	105878770	9340	9340	9340	9340	27
509	20230717	105100	105626590	9340	9340	9340	9340	0
510	20230717	105000	105626590	9340	9340	9340	9340	6
511	20230717	104900	105570550	9340	9340	9340	9340	27
512	20230717	104800	105318370	9340	9340	9340	9340	0
513	20230717	104700	105318370	9340	9340	9340	9340	34
514	20230717	104600	105000810	9340	9340	9340	9340	1
515	20230717	104500	104991470	9340	9340	9340	9340	0
516	20230717	104400	104991470	9340	9340	9340	9340	39
517	20230717	104300	104627210	9330	9330	9330	9330	0
518	20230717	104200	104627210	9330	9330	9330	9330	0
519	20230717	104100	104627210	9330	9330	9330	9330	50
520	20230717	104000	104160710	9330	9330	9330	9330	0
521	20230717	103900	104160710	9330	9330	9330	9330	0
522	20230717	103800	104160710	9330	9330	9330	9330	28
523	20230717	103700	103899470	9330	9330	9330	9330	1
524	20230717	103600	103890140	9330	9330	9330	9330	27
525	20230717	103500	103638230	9330	9330	9330	9330	0
526	20230717	103400	103638230	9330	9330	9330	9330	0
527	20230717	103300	103638230	9330	9330	9330	9330	1
528	20230717	103200	103628900	9310	9310	9310	9310	1
529	20230717	103100	103619590	9310	9310	9310	9310	0
530	20230717	103000	103619590	9310	9310	9310	9310	10
531	20230717	102900	103526490	9330	9330	9330	9330	1
532	20230717	102800	103517160	9330	9330	9330	9330	19
533	20230717	102700	103339890	9330	9330	9330	9330	9
534	20230717	102600	103255920	9300	9300	9300	9300	0
535	20230717	102500	103255920	9300	9300	9300	9300	0
536	20230717	102400	103255920	9300	9310	9310	9300	500
537	20230717	102300	98605900	9300	9310	9310	9300	407
538	20230717	102200	94820220	9340	9340	9340	9340	0
539	20230717	102100	94820220	9340	9340	9340	9340	115
540	20230717	102000	93746120	9340	9340	9340	9340	350
541	20230717	101900	90477120	9240	9240	9240	9240	0
542	20230717	101800	90477120	9240	9240	9240	9240	0
543	20230717	101700	90477120	9240	9350	9350	9240	328
544	20230717	101600	87420510	9350	9350	9350	9350	0
545	20230717	101500	87420510	9350	9350	9350	9350	266
546	20230717	101400	84933410	9340	9340	9340	9340	3
547	20230717	101300	84905390	9350	9350	9350	9350	1
548	20230717	101200	84896040	9350	9350	9350	9350	0
549	20230717	101100	84896040	9350	9340	9350	9340	1038
550	20230717	101000	75193090	9340	9340	9340	9340	0
551	20230717	100900	75193090	9340	9340	9340	9340	1
552	20230717	100800	75183750	9330	9330	9330	9330	5
553	20230717	100700	75137100	9340	9340	9340	9340	54
554	20230717	100600	74632740	9340	9340	9340	9340	0
555	20230717	100500	74632740	9340	9340	9340	9340	5
556	20230717	100400	74586040	9340	9340	9340	9340	1
557	20230717	100300	74576700	9350	9350	9350	9350	0
558	20230717	100200	74576700	9350	9350	9350	9350	0
559	20230717	100100	74576700	9350	9350	9350	9350	1
560	20230717	100000	74567350	9340	9360	9380	9240	605
561	20230717	095900	68904530	9310	9350	9350	9310	100
562	20230717	095800	67971170	9350	9350	9350	9350	96
563	20230717	095700	67073570	9360	9360	9360	9360	1
564	20230717	095600	67064210	9350	9350	9350	9350	2
565	20230717	095500	67045510	9350	9340	9350	9340	13
566	20230717	095400	66924000	9330	9330	9330	9330	5
567	20230717	095300	66877350	9320	9320	9320	9320	0
568	20230717	095200	66877350	9320	9320	9320	9320	0
569	20230717	095100	66877350	9320	9320	9320	9320	4
570	20230717	095000	66840070	9320	9320	9320	9320	0
571	20230717	094900	66840070	9320	9320	9320	9320	1
572	20230717	094800	66830750	9310	9300	9310	9300	375
573	20230717	094700	63341100	9300	9300	9300	9300	0
574	20230717	094600	63341100	9300	9300	9300	9300	40
575	20230717	094500	62969100	9310	9310	9310	9310	28
576	20230717	094400	62708420	9310	9300	9310	9300	2
577	20230717	094300	62689810	9300	9300	9310	9300	589
578	20230717	094200	57212040	9300	9300	9300	9300	25
579	20230717	094100	56979540	9300	9300	9300	9300	10
580	20230717	094000	56886540	9300	9300	9300	9300	1
581	20230717	093900	56877240	9300	9300	9300	9300	0
582	20230717	093800	56877240	9300	9300	9300	9300	640
583	20230717	093700	50925240	9300	9300	9300	9300	2
584	20230717	093600	50906640	9270	9270	9270	9270	1
585	20230717	093500	50897370	9230	9260	9260	9230	1600
586	20230717	093400	36128560	9270	9270	9270	9270	36
587	20230717	093300	35794840	9300	9290	9300	9290	973
588	20230717	093200	26746240	9300	9300	9300	9300	0
589	20230717	093100	26746240	9300	9300	9300	9300	0
590	20230717	093000	26746240	9300	9300	9300	9300	0
591	20230717	092900	26746240	9300	9300	9300	9300	0
592	20230717	092800	26746240	9300	9300	9300	9300	50
593	20230717	092700	26281240	9300	9300	9300	9300	100
594	20230717	092600	25351240	9300	9290	9300	9290	120
595	20230717	092500	24236340	9300	9300	9300	9300	0
596	20230717	092400	24236340	9300	9300	9300	9300	0
597	20230717	092300	24236340	9300	9300	9300	9300	0
598	20230717	092200	24236340	9300	9300	9300	9300	0
599	20230717	092100	24236340	9300	9300	9300	9300	0
600	20230717	092000	24236340	9300	9300	9300	9300	0
601	20230717	091900	24236340	9300	9300	9300	9300	203
602	20230717	091800	22348440	9300	9290	9300	9290	30
603	20230717	091700	22069470	9230	9230	9230	9230	1
604	20230717	091600	22060240	9230	9290	9300	9230	1100
605	20230717	091500	11901140	9300	9300	9300	9300	0
606	20230717	091400	11901140	9300	9300	9300	9300	0
607	20230717	091300	11901140	9300	9290	9300	9290	100
608	20230717	091200	10972080	9300	9300	9300	9300	41
609	20230717	091100	10590780	9300	9300	9300	9300	124
610	20230717	091000	9437580	9290	9240	9290	9230	208
611	20230717	090900	7516050	9290	9290	9290	9290	210
612	20230717	090800	5565150	9230	9300	9300	9230	275
613	20230717	090700	3019860	9300	9290	9300	9290	100
614	20230717	090600	2090720	9290	9290	9290	9290	0
615	20230717	090500	2090720	9290	9290	9290	9290	50
616	20230717	090400	1626220	9290	9280	9290	9280	2
617	20230717	090300	1607650	9300	9270	9300	9270	34
618	20230717	090200	1292240	9270	9270	9270	9270	1
619	20230717	090100	1282970	9230	9230	9230	9230	62
620	20230717	090000	710710	9230	9230	9230	9230	77