KissMeData/104200/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195300	523617600	5280	5280	5280	5280	2388
3	20230717	195200	523617600	5280	5280	5280	5280	0
4	20230717	195100	523617600	5280	5280	5280	5280	0
5	20230717	195000	523617600	5280	5280	5280	5280	0
6	20230717	194900	523617600	5280	5280	5280	5280	0
7	20230717	194800	523617600	5280	5280	5280	5280	0
8	20230717	194700	523617600	5280	5280	5280	5280	0
9	20230717	194600	523617600	5280	5280	5280	5280	0
10	20230717	194500	523617600	5280	5280	5280	5280	0
11	20230717	194400	523617600	5280	5280	5280	5280	0
12	20230717	194300	523617600	5280	5280	5280	5280	0
13	20230717	194200	523617600	5280	5280	5280	5280	0
14	20230717	194100	523617600	5280	5280	5280	5280	0
15	20230717	194000	523617600	5280	5280	5280	5280	0
16	20230717	193900	523617600	5280	5280	5280	5280	0
17	20230717	193800	523617600	5280	5280	5280	5280	0
18	20230717	193700	523617600	5280	5280	5280	5280	0
19	20230717	193600	523617600	5280	5280	5280	5280	0
20	20230717	193500	523617600	5280	5280	5280	5280	0
21	20230717	193400	523617600	5280	5280	5280	5280	0
22	20230717	193300	523617600	5280	5280	5280	5280	0
23	20230717	193200	523617600	5280	5280	5280	5280	0
24	20230717	193100	523617600	5280	5280	5280	5280	0
25	20230717	193000	523617600	5280	5280	5280	5280	0
26	20230717	192900	523617600	5280	5280	5280	5280	0
27	20230717	192800	523617600	5280	5280	5280	5280	0
28	20230717	192700	523617600	5280	5280	5280	5280	0
29	20230717	192600	523617600	5280	5280	5280	5280	0
30	20230717	192500	523617600	5280	5280	5280	5280	0
31	20230717	192400	523617600	5280	5280	5280	5280	0
32	20230717	192300	523617600	5280	5280	5280	5280	2388
33	20230717	192200	523617600	5280	5280	5280	5280	0
34	20230717	192100	523617600	5280	5280	5280	5280	0
35	20230717	192000	523617600	5280	5280	5280	5280	0
36	20230717	191900	523617600	5280	5280	5280	5280	0
37	20230717	191800	523617600	5280	5280	5280	5280	0
38	20230717	191700	523617600	5280	5280	5280	5280	0
39	20230717	191600	523617600	5280	5280	5280	5280	0
40	20230717	191500	523617600	5280	5280	5280	5280	0
41	20230717	191400	523617600	5280	5280	5280	5280	0
42	20230717	191300	523617600	5280	5280	5280	5280	0
43	20230717	191200	523617600	5280	5280	5280	5280	0
44	20230717	191100	523617600	5280	5280	5280	5280	0
45	20230717	191000	523617600	5280	5280	5280	5280	0
46	20230717	190900	523617600	5280	5280	5280	5280	0
47	20230717	190800	523617600	5280	5280	5280	5280	0
48	20230717	190700	523617600	5280	5280	5280	5280	0
49	20230717	190600	523617600	5280	5280	5280	5280	0
50	20230717	190500	523617600	5280	5280	5280	5280	0
51	20230717	190400	523617600	5280	5280	5280	5280	0
52	20230717	190300	523617600	5280	5280	5280	5280	0
53	20230717	190200	523617600	5280	5280	5280	5280	0
54	20230717	190100	523617600	5280	5280	5280	5280	0
55	20230717	190000	523617600	5280	5280	5280	5280	0
56	20230717	185900	523617600	5280	5280	5280	5280	0
57	20230717	185800	523617600	5280	5280	5280	5280	0
58	20230717	185700	523617600	5280	5280	5280	5280	0
59	20230717	185600	523617600	5280	5280	5280	5280	0
60	20230717	185500	523617600	5280	5280	5280	5280	0
61	20230717	185400	523617600	5280	5280	5280	5280	0
62	20230717	185300	523617600	5280	5280	5280	5280	2388
63	20230717	185200	523617600	5280	5280	5280	5280	0
64	20230717	185100	523617600	5280	5280	5280	5280	0
65	20230717	185000	523617600	5280	5280	5280	5280	0
66	20230717	184900	523617600	5280	5280	5280	5280	0
67	20230717	184800	523617600	5280	5280	5280	5280	0
68	20230717	184700	523617600	5280	5280	5280	5280	0
69	20230717	184600	523617600	5280	5280	5280	5280	0
70	20230717	184500	523617600	5280	5280	5280	5280	0
71	20230717	184400	523617600	5280	5280	5280	5280	0
72	20230717	184300	523617600	5280	5280	5280	5280	0
73	20230717	184200	523617600	5280	5280	5280	5280	0
74	20230717	184100	523617600	5280	5280	5280	5280	0
75	20230717	184000	523617600	5280	5280	5280	5280	0
76	20230717	183900	523617600	5280	5280	5280	5280	0
77	20230717	183800	523617600	5280	5280	5280	5280	0
78	20230717	183700	523617600	5280	5280	5280	5280	0
79	20230717	183600	523617600	5280	5280	5280	5280	0
80	20230717	183500	523617600	5280	5280	5280	5280	0
81	20230717	183400	523617600	5280	5280	5280	5280	0
82	20230717	183300	523617600	5280	5280	5280	5280	0
83	20230717	183200	523617600	5280	5280	5280	5280	0
84	20230717	183100	523617600	5280	5280	5280	5280	0
85	20230717	183000	523617600	5280	5280	5280	5280	0
86	20230717	182900	523617600	5280	5280	5280	5280	0
87	20230717	182800	523617600	5280	5280	5280	5280	0
88	20230717	182700	523617600	5280	5280	5280	5280	0
89	20230717	182600	523617600	5280	5280	5280	5280	0
90	20230717	182500	523617600	5280	5280	5280	5280	0
91	20230717	182400	523617600	5280	5280	5280	5280	0
92	20230717	182300	523617600	5280	5280	5280	5280	2388
93	20230717	182200	523617600	5280	5280	5280	5280	0
94	20230717	182100	523617600	5280	5280	5280	5280	0
95	20230717	182000	523617600	5280	5280	5280	5280	0
96	20230717	181900	523617600	5280	5280	5280	5280	0
97	20230717	181800	523617600	5280	5280	5280	5280	0
98	20230717	181700	523617600	5280	5280	5280	5280	0
99	20230717	181600	523617600	5280	5280	5280	5280	0
100	20230717	181500	523617600	5280	5280	5280	5280	0
101	20230717	181400	523617600	5280	5280	5280	5280	0
102	20230717	181300	523617600	5280	5280	5280	5280	0
103	20230717	181200	523617600	5280	5280	5280	5280	0
104	20230717	181100	523617600	5280	5280	5280	5280	0
105	20230717	181000	523617600	5280	5280	5280	5280	0
106	20230717	180900	523617600	5280	5280	5280	5280	0
107	20230717	180800	523617600	5280	5280	5280	5280	0
108	20230717	180700	523617600	5280	5280	5280	5280	0
109	20230717	180600	523617600	5280	5280	5280	5280	0
110	20230717	180500	523617600	5280	5280	5280	5280	0
111	20230717	180400	523617600	5280	5280	5280	5280	0
112	20230717	180300	523617600	5280	5280	5280	5280	0
113	20230717	180200	523617600	5280	5280	5280	5280	0
114	20230717	180100	523617600	5280	5280	5280	5280	0
115	20230717	180000	523617600	5280	5280	5280	5280	0
116	20230717	175900	523617600	5280	5280	5280	5280	0
117	20230717	175800	523617600	5280	5280	5280	5280	0
118	20230717	175700	523617600	5280	5280	5280	5280	0
119	20230717	175600	523617600	5280	5280	5280	5280	0
120	20230717	175500	523617600	5280	5280	5280	5280	0
121	20230717	175400	523617600	5280	5280	5280	5280	0
122	20230717	175300	523617600	5280	5280	5280	5280	2388
123	20230717	175200	523617600	5280	5280	5280	5280	0
124	20230717	175100	523617600	5280	5280	5280	5280	0
125	20230717	175000	523617600	5280	5280	5280	5280	0
126	20230717	174900	523617600	5280	5280	5280	5280	0
127	20230717	174800	523617600	5280	5280	5280	5280	0
128	20230717	174700	523617600	5280	5280	5280	5280	0
129	20230717	174600	523617600	5280	5280	5280	5280	0
130	20230717	174500	523617600	5280	5280	5280	5280	0
131	20230717	174400	523617600	5280	5280	5280	5280	0
132	20230717	174300	523617600	5280	5280	5280	5280	0
133	20230717	174200	523617600	5280	5280	5280	5280	0
134	20230717	174100	523617600	5280	5280	5280	5280	0
135	20230717	174000	523617600	5280	5280	5280	5280	0
136	20230717	173900	523617600	5280	5280	5280	5280	0
137	20230717	173800	523617600	5280	5280	5280	5280	0
138	20230717	173700	523617600	5280	5280	5280	5280	0
139	20230717	173600	523617600	5280	5280	5280	5280	0
140	20230717	173500	523617600	5280	5280	5280	5280	0
141	20230717	173400	523617600	5280	5280	5280	5280	0
142	20230717	173300	523617600	5280	5280	5280	5280	0
143	20230717	173200	523617600	5280	5280	5280	5280	0
144	20230717	173100	523617600	5280	5280	5280	5280	0
145	20230717	173000	523617600	5280	5280	5280	5280	0
146	20230717	172900	523617600	5280	5280	5280	5280	0
147	20230717	172800	523617600	5280	5280	5280	5280	0
148	20230717	172700	523617600	5280	5280	5280	5280	0
149	20230717	172600	523617600	5280	5280	5280	5280	0
150	20230717	172500	523617600	5280	5280	5280	5280	0
151	20230717	172400	523617600	5280	5280	5280	5280	0
152	20230717	172300	523617600	5280	5280	5280	5280	2388
153	20230717	172200	523617600	5280	5280	5280	5280	0
154	20230717	172100	523617600	5280	5280	5280	5280	0
155	20230717	172000	523617600	5280	5280	5280	5280	0
156	20230717	171900	523617600	5280	5280	5280	5280	0
157	20230717	171800	523617600	5280	5280	5280	5280	0
158	20230717	171700	523617600	5280	5280	5280	5280	0
159	20230717	171600	523617600	5280	5280	5280	5280	0
160	20230717	171500	523617600	5280	5280	5280	5280	0
161	20230717	171400	523617600	5280	5280	5280	5280	0
162	20230717	171300	523617600	5280	5280	5280	5280	0
163	20230717	171200	523617600	5280	5280	5280	5280	0
164	20230717	171100	523617600	5280	5280	5280	5280	0
165	20230717	171000	523617600	5280	5280	5280	5280	0
166	20230717	170900	523617600	5280	5280	5280	5280	0
167	20230717	170800	523617600	5280	5280	5280	5280	0
168	20230717	170700	523617600	5280	5280	5280	5280	0
169	20230717	170600	523617600	5280	5280	5280	5280	0
170	20230717	170500	523617600	5280	5280	5280	5280	0
171	20230717	170400	523617600	5280	5280	5280	5280	0
172	20230717	170300	523617600	5280	5280	5280	5280	0
173	20230717	170200	523617600	5280	5280	5280	5280	0
174	20230717	170100	523617600	5280	5280	5280	5280	0
175	20230717	170000	523617600	5280	5280	5280	5280	0
176	20230717	165900	523617600	5280	5280	5280	5280	0
177	20230717	165800	523617600	5280	5280	5280	5280	0
178	20230717	165700	523617600	5280	5280	5280	5280	0
179	20230717	165600	523617600	5280	5280	5280	5280	0
180	20230717	165500	523617600	5280	5280	5280	5280	0
181	20230717	165400	523617600	5280	5280	5280	5280	0
182	20230717	165300	523617600	5280	5280	5280	5280	2388
183	20230717	165200	523617600	5280	5280	5280	5280	0
184	20230717	165100	523617600	5280	5280	5280	5280	0
185	20230717	165000	523617600	5280	5280	5280	5280	0
186	20230717	164900	523617600	5280	5280	5280	5280	0
187	20230717	164800	523617600	5280	5280	5280	5280	0
188	20230717	164700	523617600	5280	5280	5280	5280	0
189	20230717	164600	523617600	5280	5280	5280	5280	0
190	20230717	164500	523617600	5280	5280	5280	5280	0
191	20230717	164400	523617600	5280	5280	5280	5280	0
192	20230717	164300	523617600	5280	5280	5280	5280	0
193	20230717	164200	523617600	5280	5280	5280	5280	0
194	20230717	164100	523617600	5280	5280	5280	5280	0
195	20230717	164000	523617600	5280	5280	5280	5280	0
196	20230717	163900	523617600	5280	5280	5280	5280	0
197	20230717	163800	523617600	5280	5280	5280	5280	0
198	20230717	163700	523617600	5280	5280	5280	5280	0
199	20230717	163600	523617600	5280	5280	5280	5280	0
200	20230717	163500	523617600	5280	5280	5280	5280	0
201	20230717	163400	523617600	5280	5280	5280	5280	0
202	20230717	163300	523617600	5280	5280	5280	5280	0
203	20230717	163200	523617600	5280	5280	5280	5280	0
204	20230717	163100	523617600	5280	5280	5280	5280	0
205	20230717	163000	523617600	5280	5280	5280	5280	0
206	20230717	162900	523617600	5280	5280	5280	5280	0
207	20230717	162800	523617600	5280	5280	5280	5280	0
208	20230717	162700	523617600	5280	5280	5280	5280	0
209	20230717	162600	523617600	5280	5280	5280	5280	0
210	20230717	162500	523617600	5280	5280	5280	5280	0
211	20230717	162400	523617600	5280	5280	5280	5280	0
212	20230717	162300	523617600	5280	5280	5280	5280	2388
213	20230717	162200	523617600	5280	5280	5280	5280	0
214	20230717	162100	523617600	5280	5280	5280	5280	0
215	20230717	162000	523617600	5280	5280	5280	5280	0
216	20230717	161900	523617600	5280	5280	5280	5280	0
217	20230717	161800	523617600	5280	5280	5280	5280	0
218	20230717	161700	523617600	5280	5280	5280	5280	0
219	20230717	161600	523617600	5280	5280	5280	5280	0
220	20230717	161500	523617600	5280	5280	5280	5280	0
221	20230717	161400	523617600	5280	5280	5280	5280	0
222	20230717	161300	523617600	5280	5280	5280	5280	0
223	20230717	161200	523617600	5280	5280	5280	5280	0
224	20230717	161100	523617600	5280	5280	5280	5280	0
225	20230717	161000	523617600	5280	5280	5280	5280	0
226	20230717	160900	523617600	5280	5280	5280	5280	0
227	20230717	160800	523617600	5280	5280	5280	5280	0
228	20230717	160700	523617600	5280	5280	5280	5280	0
229	20230717	160600	523617600	5280	5280	5280	5280	0
230	20230717	160500	523617600	5280	5280	5280	5280	0
231	20230717	160400	523617600	5280	5280	5280	5280	0
232	20230717	160300	523617600	5280	5280	5280	5280	0
233	20230717	160200	523617600	5280	5280	5280	5280	0
234	20230717	160100	523617600	5280	5280	5280	5280	0
235	20230717	160000	523617600	5280	5280	5280	5280	0
236	20230717	155900	523617600	5280	5280	5280	5280	0
237	20230717	155800	523617600	5280	5280	5280	5280	0
238	20230717	155700	523617600	5280	5280	5280	5280	0
239	20230717	155600	523617600	5280	5280	5280	5280	0
240	20230717	155500	523617600	5280	5280	5280	5280	0
241	20230717	155400	523617600	5280	5280	5280	5280	0
242	20230717	155300	523617600	5280	5280	5280	5280	2388
243	20230717	155200	523617600	5280	5280	5280	5280	0
244	20230717	155100	523617600	5280	5280	5280	5280	0
245	20230717	155000	523617600	5280	5280	5280	5280	0
246	20230717	154900	523617600	5280	5280	5280	5280	0
247	20230717	154800	523617600	5280	5280	5280	5280	0
248	20230717	154700	523617600	5280	5280	5280	5280	0
249	20230717	154600	523617600	5280	5280	5280	5280	0
250	20230717	154500	523617600	5280	5280	5280	5280	0
251	20230717	154400	523617600	5280	5280	5280	5280	0
252	20230717	154300	523617600	5280	5280	5280	5280	0
253	20230717	154200	523617600	5280	5280	5280	5280	0
254	20230717	154100	523617600	5280	5280	5280	5280	0
255	20230717	154000	523617600	5280	5280	5280	5280	0
256	20230717	153900	523617600	5280	5280	5280	5280	0
257	20230717	153800	523617600	5280	5280	5280	5280	0
258	20230717	153700	523617600	5280	5280	5280	5280	0
259	20230717	153600	523617600	5280	5280	5280	5280	0
260	20230717	153500	523617600	5280	5280	5280	5280	0
261	20230717	153400	523617600	5280	5280	5280	5280	0
262	20230717	153300	523617600	5280	5280	5280	5280	0
263	20230717	153200	523617600	5280	5280	5280	5280	0
264	20230717	153100	523617600	5280	5280	5280	5280	0
265	20230717	153000	523617600	5280	5280	5280	5280	2388
266	20230717	152900	511008960	5270	5270	5270	5270	0
267	20230717	152800	511008960	5270	5270	5270	5270	0
268	20230717	152700	511008960	5270	5270	5270	5270	0
269	20230717	152600	511008960	5270	5270	5270	5270	0
270	20230717	152500	511008960	5270	5270	5270	5270	0
271	20230717	152400	511008960	5270	5270	5270	5270	0
272	20230717	152300	511008960	5270	5270	5270	5270	0
273	20230717	152200	511008960	5270	5270	5270	5270	0
274	20230717	152100	511008960	5270	5270	5270	5270	0
275	20230717	152000	511008960	5270	5270	5270	5270	0
276	20230717	151900	511008960	5270	5290	5300	5270	4924
277	20230717	151800	484999510	5290	5300	5310	5290	208
278	20230717	151700	483895260	5300	5310	5310	5300	195
279	20230717	151600	482859890	5310	5310	5310	5310	110
280	20230717	151500	482275790	5310	5290	5310	5290	103
281	20230717	151400	481730860	5290	5290	5290	5290	0
282	20230717	151300	481730860	5290	5290	5290	5290	0
283	20230717	151200	481730860	5290	5290	5290	5290	247
284	20230717	151100	480424230	5290	5290	5290	5290	16
285	20230717	151000	480339590	5290	5290	5290	5290	60
286	20230717	150900	480022190	5340	5340	5340	5340	0
287	20230717	150800	480022190	5340	5340	5340	5340	0
288	20230717	150700	480022190	5340	5300	5340	5300	1000
289	20230717	150600	474693020	5300	5300	5300	5300	0
290	20230717	150500	474693020	5300	5300	5300	5300	100
291	20230717	150400	474163020	5300	5300	5300	5300	0
292	20230717	150300	474163020	5300	5300	5300	5300	54
293	20230717	150200	473876820	5300	5280	5300	5280	1359
294	20230717	150100	466674140	5290	5280	5290	5280	3161
295	20230717	150000	449978860	5290	5290	5290	5290	256
296	20230717	145900	448624620	5290	5300	5300	5290	958
297	20230717	145800	443555230	5290	5290	5290	5290	673
298	20230717	145700	439995060	5290	5300	5300	5290	9
299	20230717	145600	439947430	5300	5300	5300	5300	0
300	20230717	145500	439947430	5300	5300	5300	5300	189
301	20230717	145400	438945730	5310	5310	5310	5310	0
302	20230717	145300	438945730	5310	5310	5310	5310	113
303	20230717	145200	438345700	5300	5300	5300	5300	4
304	20230717	145100	438324500	5300	5300	5300	5300	0
305	20230717	145000	438324500	5300	5300	5300	5300	117
306	20230717	144900	437704400	5310	5310	5310	5310	0
307	20230717	144800	437704400	5310	5310	5310	5310	0
308	20230717	144700	437704400	5310	5310	5310	5310	0
309	20230717	144600	437704400	5310	5310	5310	5310	0
310	20230717	144500	437704400	5310	5310	5310	5310	0
311	20230717	144400	437704400	5310	5310	5310	5310	0
312	20230717	144300	437704400	5310	5310	5310	5310	0
313	20230717	144200	437704400	5310	5320	5320	5310	1044
314	20230717	144100	432160740	5310	5310	5310	5310	0
315	20230717	144000	432160740	5310	5310	5310	5310	0
316	20230717	143900	432160740	5310	5310	5310	5310	0
317	20230717	143800	432160740	5310	5310	5310	5310	0
318	20230717	143700	432160740	5310	5310	5310	5310	0
319	20230717	143600	432160740	5310	5310	5310	5310	0
320	20230717	143500	432160740	5310	5310	5310	5310	0
321	20230717	143400	432160740	5310	5310	5310	5310	0
322	20230717	143300	432160740	5310	5310	5310	5310	0
323	20230717	143200	432160740	5310	5310	5310	5310	0
324	20230717	143100	432160740	5310	5310	5310	5310	0
325	20230717	143000	432160740	5310	5310	5310	5310	0
326	20230717	142900	432160740	5310	5310	5310	5310	0
327	20230717	142800	432160740	5310	5310	5310	5310	0
328	20230717	142700	432160740	5310	5310	5310	5310	2
329	20230717	142600	432150120	5330	5330	5330	5330	0
330	20230717	142500	432150120	5330	5330	5330	5330	0
331	20230717	142400	432150120	5330	5330	5330	5330	0
332	20230717	142300	432150120	5330	5330	5330	5330	0
333	20230717	142200	432150120	5330	5330	5330	5330	0
334	20230717	142100	432150120	5330	5330	5330	5330	0
335	20230717	142000	432150120	5330	5320	5330	5320	2
336	20230717	141900	432139470	5310	5310	5310	5310	0
337	20230717	141800	432139470	5310	5310	5310	5310	0
338	20230717	141700	432139470	5310	5310	5310	5310	0
339	20230717	141600	432139470	5310	5310	5310	5310	0
340	20230717	141500	432139470	5310	5310	5310	5310	11
341	20230717	141400	432081060	5310	5310	5310	5310	26
342	20230717	141300	431943000	5310	5310	5310	5310	963
343	20230717	141200	426829470	5330	5330	5330	5330	0
344	20230717	141100	426829470	5330	5330	5330	5330	0
345	20230717	141000	426829470	5330	5330	5330	5330	0
346	20230717	140900	426829470	5330	5330	5330	5330	96
347	20230717	140800	426317790	5310	5310	5310	5310	0
348	20230717	140700	426317790	5310	5310	5310	5310	0
349	20230717	140600	426317790	5310	5310	5310	5310	0
350	20230717	140500	426317790	5310	5310	5310	5310	0
351	20230717	140400	426317790	5310	5310	5310	5310	20
352	20230717	140300	426211590	5310	5310	5310	5310	167
353	20230717	140200	425324820	5310	5310	5310	5310	200
354	20230717	140100	424262820	5300	5310	5320	5300	134
355	20230717	140000	423551540	5300	5300	5300	5300	801
356	20230717	135900	419306240	5290	5290	5290	5290	0
357	20230717	135800	419306240	5290	5300	5300	5290	1100
358	20230717	135700	413487230	5300	5320	5320	5300	1151
359	20230717	135600	407378350	5330	5330	5330	5330	0
360	20230717	135500	407378350	5330	5330	5330	5330	0
361	20230717	135400	407378350	5330	5330	5330	5330	1
362	20230717	135300	407373020	5330	5330	5330	5330	0
363	20230717	135200	407373020	5330	5330	5330	5330	0
364	20230717	135100	407373020	5330	5330	5330	5330	0
365	20230717	135000	407373020	5330	5330	5330	5330	0
366	20230717	134900	407373020	5330	5330	5330	5330	0
367	20230717	134800	407373020	5330	5330	5330	5330	1
368	20230717	134700	407367690	5330	5330	5330	5330	50
369	20230717	134600	407101190	5330	5330	5330	5330	0
370	20230717	134500	407101190	5330	5330	5330	5330	0
371	20230717	134400	407101190	5330	5330	5330	5330	0
372	20230717	134300	407101190	5330	5330	5330	5330	0
373	20230717	134200	407101190	5330	5330	5330	5330	0
374	20230717	134100	407101190	5330	5330	5330	5330	0
375	20230717	134000	407101190	5330	5330	5330	5330	0
376	20230717	133900	407101190	5330	5330	5330	5330	0
377	20230717	133800	407101190	5330	5330	5330	5330	0
378	20230717	133700	407101190	5330	5330	5330	5330	26
379	20230717	133600	406962610	5330	5330	5330	5330	0
380	20230717	133500	406962610	5330	5330	5330	5330	0
381	20230717	133400	406962610	5330	5330	5330	5330	0
382	20230717	133300	406962610	5330	5330	5330	5330	0
383	20230717	133200	406962610	5330	5330	5330	5330	0
384	20230717	133100	406962610	5330	5330	5330	5330	0
385	20230717	133000	406962610	5330	5330	5330	5330	0
386	20230717	132900	406962610	5330	5330	5330	5330	0
387	20230717	132800	406962610	5330	5330	5330	5330	21
388	20230717	132700	406850680	5330	5330	5330	5330	0
389	20230717	132600	406850680	5330	5330	5330	5330	0
390	20230717	132500	406850680	5330	5330	5330	5330	95
391	20230717	132400	406344330	5340	5340	5340	5340	0
392	20230717	132300	406344330	5340	5340	5340	5340	0
393	20230717	132200	406344330	5340	5340	5340	5340	0
394	20230717	132100	406344330	5340	5340	5340	5340	1
395	20230717	132000	406338990	5340	5340	5340	5340	0
396	20230717	131900	406338990	5340	5340	5340	5340	10
397	20230717	131800	406285590	5340	5340	5340	5340	0
398	20230717	131700	406285590	5340	5340	5340	5340	0
399	20230717	131600	406285590	5340	5340	5340	5340	7
400	20230717	131500	406248210	5340	5330	5340	5330	7
401	20230717	131400	406210880	5330	5330	5330	5330	0
402	20230717	131300	406210880	5330	5330	5330	5330	0
403	20230717	131200	406210880	5330	5330	5330	5330	0
404	20230717	131100	406210880	5330	5330	5330	5330	100
405	20230717	131000	405677880	5320	5330	5330	5320	51
406	20230717	130900	405406060	5330	5330	5330	5330	0
407	20230717	130800	405406060	5330	5330	5330	5330	0
408	20230717	130700	405406060	5330	5330	5330	5330	10
409	20230717	130600	405352760	5340	5340	5340	5340	20
410	20230717	130500	405245960	5330	5330	5330	5330	0
411	20230717	130400	405245960	5330	5330	5330	5330	0
412	20230717	130300	405245960	5330	5330	5330	5330	0
413	20230717	130200	405245960	5330	5330	5330	5330	0
414	20230717	130100	405245960	5330	5330	5330	5330	0
415	20230717	130000	405245960	5330	5330	5330	5330	0
416	20230717	125900	405245960	5330	5330	5330	5330	0
417	20230717	125800	405245960	5330	5330	5330	5330	0
418	20230717	125700	405245960	5330	5330	5330	5330	0
419	20230717	125600	405245960	5330	5330	5330	5330	0
420	20230717	125500	405245960	5330	5330	5330	5330	0
421	20230717	125400	405245960	5330	5330	5330	5330	0
422	20230717	125300	405245960	5330	5330	5330	5330	0
423	20230717	125200	405245960	5330	5330	5330	5330	0
424	20230717	125100	405245960	5330	5330	5330	5330	0
425	20230717	125000	405245960	5330	5330	5330	5330	0
426	20230717	124900	405245960	5330	5330	5330	5330	152
427	20230717	124800	404435800	5330	5330	5330	5330	10
428	20230717	124700	404382500	5330	5330	5330	5330	0
429	20230717	124600	404382500	5330	5330	5330	5330	0
430	20230717	124500	404382500	5330	5330	5330	5330	0
431	20230717	124400	404382500	5330	5340	5340	5330	14
432	20230717	124300	404307770	5340	5340	5340	5340	103
433	20230717	124200	403757750	5340	5340	5340	5340	1
434	20230717	124100	403752410	5360	5360	5360	5360	2
435	20230717	124000	403741690	5360	5360	5360	5360	0
436	20230717	123900	403741690	5360	5350	5370	5350	233
437	20230717	123800	402492840	5350	5350	5350	5350	90
438	20230717	123700	402011340	5350	5350	5350	5350	25
439	20230717	123600	401877590	5350	5350	5350	5350	0
440	20230717	123500	401877590	5350	5350	5350	5350	0
441	20230717	123400	401877590	5350	5350	5350	5350	0
442	20230717	123300	401877590	5350	5350	5350	5350	2
443	20230717	123200	401866890	5350	5350	5350	5350	2
444	20230717	123100	401856190	5330	5330	5330	5330	0
445	20230717	123000	401856190	5330	5330	5330	5330	1
446	20230717	122900	401850860	5350	5350	5350	5350	0
447	20230717	122800	401850860	5350	5350	5350	5350	0
448	20230717	122700	401850860	5350	5340	5350	5340	141
449	20230717	122600	401096600	5340	5340	5340	5340	0
450	20230717	122500	401096600	5340	5340	5340	5340	1
451	20230717	122400	401091260	5330	5320	5330	5320	2074
452	20230717	122300	390052450	5310	5310	5310	5310	0
453	20230717	122200	390052450	5310	5310	5310	5310	0
454	20230717	122100	390052450	5310	5310	5310	5310	0
455	20230717	122000	390052450	5310	5310	5310	5310	0
456	20230717	121900	390052450	5310	5310	5310	5310	374
457	20230717	121800	388066510	5310	5310	5310	5310	5
458	20230717	121700	388039960	5290	5290	5290	5290	0
459	20230717	121600	388039960	5290	5290	5290	5290	0
460	20230717	121500	388039960	5290	5300	5300	5290	696
461	20230717	121400	384353980	5310	5310	5310	5310	0
462	20230717	121300	384353980	5310	5310	5310	5310	2
463	20230717	121200	384343360	5310	5310	5310	5310	0
464	20230717	121100	384343360	5310	5310	5310	5310	10
465	20230717	121000	384290260	5310	5310	5310	5310	20
466	20230717	120900	384184060	5310	5310	5310	5310	0
467	20230717	120800	384184060	5310	5310	5310	5310	500
468	20230717	120700	381529060	5310	5310	5310	5310	50
469	20230717	120600	381263560	5310	5310	5310	5310	0
470	20230717	120500	381263560	5310	5310	5310	5310	0
471	20230717	120400	381263560	5310	5310	5310	5310	0
472	20230717	120300	381263560	5310	5310	5310	5310	0
473	20230717	120200	381263560	5310	5310	5310	5310	1
474	20230717	120100	381258250	5310	5310	5310	5310	0
475	20230717	120000	381258250	5310	5310	5310	5310	0
476	20230717	115900	381258250	5310	5310	5310	5310	2
477	20230717	115800	381247630	5310	5310	5310	5310	1
478	20230717	115700	381242320	5310	5310	5310	5310	0
479	20230717	115600	381242320	5310	5310	5310	5310	0
480	20230717	115500	381242320	5310	5310	5310	5310	577
481	20230717	115400	378178450	5310	5310	5310	5310	0
482	20230717	115300	378178450	5310	5310	5310	5310	0
483	20230717	115200	378178450	5310	5310	5310	5310	0
484	20230717	115100	378178450	5310	5320	5320	5310	503
485	20230717	115000	375502520	5320	5320	5320	5320	1
486	20230717	114900	375497200	5310	5310	5310	5310	0
487	20230717	114800	375497200	5310	5310	5310	5310	1
488	20230717	114700	375491890	5310	5310	5310	5310	0
489	20230717	114600	375491890	5310	5310	5310	5310	0
490	20230717	114500	375491890	5310	5310	5310	5310	0
491	20230717	114400	375491890	5310	5310	5310	5310	0
492	20230717	114300	375491890	5310	5310	5310	5310	0
493	20230717	114200	375491890	5310	5310	5310	5310	0
494	20230717	114100	375491890	5310	5310	5310	5310	0
495	20230717	114000	375491890	5310	5310	5310	5310	90
496	20230717	113900	375013990	5310	5310	5310	5310	0
497	20230717	113800	375013990	5310	5310	5310	5310	0
498	20230717	113700	375013990	5310	5310	5310	5310	0
499	20230717	113600	375013990	5310	5310	5310	5310	0
500	20230717	113500	375013990	5310	5310	5310	5310	0
501	20230717	113400	375013990	5310	5310	5310	5310	5
502	20230717	113300	374987440	5310	5310	5310	5310	5
503	20230717	113200	374960890	5310	5310	5310	5310	0
504	20230717	113100	374960890	5310	5310	5310	5310	0
505	20230717	113000	374960890	5310	5310	5310	5310	14
506	20230717	112900	374886550	5310	5310	5310	5310	0
507	20230717	112800	374886550	5310	5310	5310	5310	0
508	20230717	112700	374886550	5310	5310	5310	5310	0
509	20230717	112600	374886550	5310	5310	5310	5310	0
510	20230717	112500	374886550	5310	5310	5310	5310	2
511	20230717	112400	374875930	5310	5310	5310	5310	2
512	20230717	112300	374865310	5310	5330	5330	5310	67
513	20230717	112200	374508240	5340	5340	5340	5340	0
514	20230717	112100	374508240	5340	5340	5340	5340	0
515	20230717	112000	374508240	5340	5340	5340	5340	0
516	20230717	111900	374508240	5340	5340	5340	5340	0
517	20230717	111800	374508240	5340	5340	5340	5340	0
518	20230717	111700	374508240	5340	5330	5340	5330	6
519	20230717	111600	374476240	5330	5320	5330	5320	5
520	20230717	111500	374449610	5320	5320	5320	5320	1
521	20230717	111400	374444290	5300	5300	5300	5300	0
522	20230717	111300	374444290	5300	5300	5300	5300	0
523	20230717	111200	374444290	5300	5300	5300	5300	0
524	20230717	111100	374444290	5300	5300	5300	5300	0
525	20230717	111000	374444290	5300	5300	5300	5300	1000
526	20230717	110900	369144290	5300	5300	5300	5300	0
527	20230717	110800	369144290	5300	5300	5300	5300	0
528	20230717	110700	369144290	5300	5300	5300	5300	0
529	20230717	110600	369144290	5300	5300	5300	5300	2
530	20230717	110500	369133690	5300	5300	5300	5290	12
531	20230717	110400	369070190	5290	5310	5310	5290	856
532	20230717	110300	364537720	5330	5330	5330	5330	0
533	20230717	110200	364537720	5330	5330	5330	5330	2
534	20230717	110100	364527060	5310	5310	5310	5310	0
535	20230717	110000	364527060	5310	5310	5310	5310	0
536	20230717	105900	364527060	5310	5310	5310	5310	0
537	20230717	105800	364527060	5310	5310	5310	5310	3
538	20230717	105700	364511130	5310	5310	5310	5310	0
539	20230717	105600	364511130	5310	5310	5310	5310	96
540	20230717	105500	364001370	5310	5310	5310	5310	3
541	20230717	105400	363985440	5330	5330	5330	5330	1
542	20230717	105300	363980110	5320	5320	5320	5320	33
543	20230717	105200	363804550	5300	5300	5300	5300	485
544	20230717	105100	361234050	5320	5320	5320	5320	10
545	20230717	105000	361180850	5320	5320	5320	5320	363
546	20230717	104900	359249690	5310	5310	5310	5310	390
547	20230717	104800	357178790	5310	5310	5310	5310	225
548	20230717	104700	355984040	5300	5300	5300	5300	1709
549	20230717	104600	346926340	5300	5310	5310	5300	1268
550	20230717	104500	340203890	5320	5330	5330	5320	837
551	20230717	104400	335750650	5330	5330	5330	5330	0
552	20230717	104300	335750650	5330	5330	5330	5330	46
553	20230717	104200	335505470	5330	5330	5330	5330	387
554	20230717	104100	333442760	5340	5340	5350	5340	105
555	20230717	104000	332881060	5340	5340	5340	5330	986
556	20230717	103900	327620690	5340	5350	5350	5340	168
557	20230717	103800	326723550	5350	5350	5350	5350	0
558	20230717	103700	326723550	5350	5350	5350	5350	20
559	20230717	103600	326616550	5340	5340	5340	5340	16
560	20230717	103500	326531110	5350	5350	5350	5350	5
561	20230717	103400	326504360	5350	5350	5350	5350	400
562	20230717	103300	324364360	5360	5360	5360	5360	0
563	20230717	103200	324364360	5360	5360	5360	5360	0
564	20230717	103100	324364360	5360	5360	5360	5360	0
565	20230717	103000	324364360	5360	5360	5360	5360	187
566	20230717	102900	323362040	5370	5370	5370	5370	0
567	20230717	102800	323362040	5370	5370	5370	5370	0
568	20230717	102700	323362040	5370	5370	5370	5370	0
569	20230717	102600	323362040	5370	5370	5370	5370	0
570	20230717	102500	323362040	5370	5370	5370	5370	0
571	20230717	102400	323362040	5370	5370	5370	5370	6
572	20230717	102300	323329820	5370	5370	5370	5370	0
573	20230717	102200	323329820	5370	5370	5370	5370	0
574	20230717	102100	323329820	5370	5370	5370	5370	3
575	20230717	102000	323313710	5370	5340	5370	5340	1039
576	20230717	101900	317757210	5330	5330	5330	5330	1
577	20230717	101800	317751880	5350	5350	5350	5350	0
578	20230717	101700	317751880	5350	5350	5350	5350	0
579	20230717	101600	317751880	5350	5350	5350	5350	1
580	20230717	101500	317746530	5350	5350	5350	5350	6
581	20230717	101400	317714430	5350	5350	5350	5350	0
582	20230717	101300	317714430	5350	5350	5350	5350	1
583	20230717	101200	317709080	5350	5350	5350	5350	1
584	20230717	101100	317703730	5350	5350	5350	5350	2
585	20230717	101000	317693030	5350	5350	5350	5350	0
586	20230717	100900	317693030	5350	5350	5350	5350	0
587	20230717	100800	317693030	5350	5340	5350	5340	190
588	20230717	100700	316676980	5340	5340	5340	5340	0
589	20230717	100600	316676980	5340	5340	5340	5340	0
590	20230717	100500	316676980	5340	5340	5340	5340	0
591	20230717	100400	316676980	5340	5340	5340	5340	53
592	20230717	100300	316393960	5370	5380	5380	5370	10
593	20230717	100200	316340170	5390	5370	5390	5370	113
594	20230717	100100	315731980	5370	5380	5380	5370	85
595	20230717	100000	315274710	5380	5350	5380	5350	18
596	20230717	095900	315178220	5320	5320	5320	5320	0
597	20230717	095800	315178220	5320	5320	5320	5320	0
598	20230717	095700	315178220	5320	5320	5320	5320	0
599	20230717	095600	315178220	5320	5320	5320	5320	0
600	20230717	095500	315178220	5320	5320	5320	5320	0
601	20230717	095400	315178220	5320	5320	5320	5320	0
602	20230717	095300	315178220	5320	5320	5320	5320	0
603	20230717	095200	315178220	5320	5340	5340	5320	7
604	20230717	095100	315140860	5320	5320	5320	5320	139
605	20230717	095000	314401380	5320	5320	5320	5320	87
606	20230717	094900	313938540	5320	5320	5320	5320	25
607	20230717	094800	313805540	5330	5330	5330	5330	0
608	20230717	094700	313805540	5330	5330	5330	5330	0
609	20230717	094600	313805540	5330	5310	5330	5310	505
610	20230717	094500	311123890	5310	5330	5330	5310	770
611	20230717	094400	307030160	5340	5340	5340	5340	0
612	20230717	094300	307030160	5340	5340	5340	5340	0
613	20230717	094200	307030160	5340	5340	5340	5340	90
614	20230717	094100	306549560	5340	5340	5340	5340	5
615	20230717	094000	306522860	5340	5340	5340	5340	65
616	20230717	093900	306175760	5340	5350	5350	5340	1371
617	20230717	093800	298851430	5350	5350	5350	5350	19
618	20230717	093700	298749780	5360	5360	5360	5360	230
619	20230717	093600	297516980	5370	5380	5380	5370	260
620	20230717	093500	296120770	5390	5380	5390	5370	172
621	20230717	093400	295196630	5380	5380	5390	5370	873
622	20230717	093300	290501040	5370	5370	5370	5370	404
623	20230717	093200	288331560	5380	5380	5380	5380	30
624	20230717	093100	288170160	5370	5370	5370	5370	102
625	20230717	093000	287622420	5370	5390	5390	5370	271
626	20230717	092900	286161750	5390	5380	5390	5380	372
627	20230717	092800	284158530	5370	5370	5370	5370	11
628	20230717	092700	284099460	5390	5390	5390	5390	20
629	20230717	092600	283991660	5390	5370	5390	5370	218
630	20230717	092500	282817240	5370	5380	5380	5370	88
631	20230717	092400	282343810	5380	5420	5420	5380	39
632	20230717	092300	282133090	5440	5350	5440	5350	1001
633	20230717	092200	276726990	5340	5340	5350	5340	1684
634	20230717	092100	267725240	5340	5340	5340	5340	477
635	20230717	092000	265178060	5340	5340	5340	5330	665
636	20230717	091900	261632960	5340	5340	5340	5340	301
637	20230717	091800	260025620	5340	5340	5340	5340	970
638	20230717	091700	254845820	5350	5350	5360	5340	480
639	20230717	091600	252278380	5350	5420	5420	5350	3794
640	20230717	091500	231922590	5420	5480	5490	5420	3137
641	20230717	091400	214842390	5490	5480	5490	5430	6553
642	20230717	091300	179132770	5460	5450	5510	5440	5987
643	20230717	091200	146405920	5450	5470	5500	5390	6147
644	20230717	091100	112827790	5480	5300	5560	5300	15679
645	20230717	091000	26867550	5300	5310	5310	5300	559
646	20230717	090900	23902840	5300	5300	5300	5300	2
647	20230717	090800	23892240	5320	5320	5320	5320	180
648	20230717	090700	22934640	5310	5320	5320	5310	1234
649	20230717	090600	16382020	5320	5290	5320	5290	563
650	20230717	090500	13389980	5320	5320	5320	5320	0
651	20230717	090400	13389980	5320	5310	5320	5310	751
652	20230717	090300	9401280	5310	5300	5310	5300	107
653	20230717	090200	8833200	5290	5290	5290	5290	503
654	20230717	090100	6172330	5280	5280	5280	5280	70
655	20230717	090000	5802730	5290	5280	5290	5280	910