KissMeData/293480/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203700	179605670	13670	13670	13670	13670	967
3	20230717	203600	179605670	13670	13670	13670	13670	0
4	20230717	203500	179605670	13670	13670	13670	13670	0
5	20230717	203400	179605670	13670	13670	13670	13670	0
6	20230717	203300	179605670	13670	13670	13670	13670	0
7	20230717	203200	179605670	13670	13670	13670	13670	0
8	20230717	203100	179605670	13670	13670	13670	13670	0
9	20230717	203000	179605670	13670	13670	13670	13670	0
10	20230717	202900	179605670	13670	13670	13670	13670	0
11	20230717	202800	179605670	13670	13670	13670	13670	0
12	20230717	202700	179605670	13670	13670	13670	13670	0
13	20230717	202600	179605670	13670	13670	13670	13670	0
14	20230717	202500	179605670	13670	13670	13670	13670	0
15	20230717	202400	179605670	13670	13670	13670	13670	0
16	20230717	202300	179605670	13670	13670	13670	13670	0
17	20230717	202200	179605670	13670	13670	13670	13670	0
18	20230717	202100	179605670	13670	13670	13670	13670	0
19	20230717	202000	179605670	13670	13670	13670	13670	0
20	20230717	201900	179605670	13670	13670	13670	13670	0
21	20230717	201800	179605670	13670	13670	13670	13670	0
22	20230717	201700	179605670	13670	13670	13670	13670	0
23	20230717	201600	179605670	13670	13670	13670	13670	0
24	20230717	201500	179605670	13670	13670	13670	13670	0
25	20230717	201400	179605670	13670	13670	13670	13670	0
26	20230717	201300	179605670	13670	13670	13670	13670	0
27	20230717	201200	179605670	13670	13670	13670	13670	0
28	20230717	201100	179605670	13670	13670	13670	13670	0
29	20230717	201000	179605670	13670	13670	13670	13670	0
30	20230717	200900	179605670	13670	13670	13670	13670	0
31	20230717	200800	179605670	13670	13670	13670	13670	0
32	20230717	200700	179605670	13670	13670	13670	13670	967
33	20230717	200600	179605670	13670	13670	13670	13670	0
34	20230717	200500	179605670	13670	13670	13670	13670	0
35	20230717	200400	179605670	13670	13670	13670	13670	0
36	20230717	200300	179605670	13670	13670	13670	13670	0
37	20230717	200200	179605670	13670	13670	13670	13670	0
38	20230717	200100	179605670	13670	13670	13670	13670	0
39	20230717	200000	179605670	13670	13670	13670	13670	0
40	20230717	195900	179605670	13670	13670	13670	13670	0
41	20230717	195800	179605670	13670	13670	13670	13670	0
42	20230717	195700	179605670	13670	13670	13670	13670	0
43	20230717	195600	179605670	13670	13670	13670	13670	0
44	20230717	195500	179605670	13670	13670	13670	13670	0
45	20230717	195400	179605670	13670	13670	13670	13670	0
46	20230717	195300	179605670	13670	13670	13670	13670	0
47	20230717	195200	179605670	13670	13670	13670	13670	0
48	20230717	195100	179605670	13670	13670	13670	13670	0
49	20230717	195000	179605670	13670	13670	13670	13670	0
50	20230717	194900	179605670	13670	13670	13670	13670	0
51	20230717	194800	179605670	13670	13670	13670	13670	0
52	20230717	194700	179605670	13670	13670	13670	13670	0
53	20230717	194600	179605670	13670	13670	13670	13670	0
54	20230717	194500	179605670	13670	13670	13670	13670	0
55	20230717	194400	179605670	13670	13670	13670	13670	0
56	20230717	194300	179605670	13670	13670	13670	13670	0
57	20230717	194200	179605670	13670	13670	13670	13670	0
58	20230717	194100	179605670	13670	13670	13670	13670	0
59	20230717	194000	179605670	13670	13670	13670	13670	0
60	20230717	193900	179605670	13670	13670	13670	13670	0
61	20230717	193800	179605670	13670	13670	13670	13670	0
62	20230717	193700	179605670	13670	13670	13670	13670	967
63	20230717	193600	179605670	13670	13670	13670	13670	0
64	20230717	193500	179605670	13670	13670	13670	13670	0
65	20230717	193400	179605670	13670	13670	13670	13670	0
66	20230717	193300	179605670	13670	13670	13670	13670	0
67	20230717	193200	179605670	13670	13670	13670	13670	0
68	20230717	193100	179605670	13670	13670	13670	13670	0
69	20230717	193000	179605670	13670	13670	13670	13670	0
70	20230717	192900	179605670	13670	13670	13670	13670	0
71	20230717	192800	179605670	13670	13670	13670	13670	0
72	20230717	192700	179605670	13670	13670	13670	13670	0
73	20230717	192600	179605670	13670	13670	13670	13670	0
74	20230717	192500	179605670	13670	13670	13670	13670	0
75	20230717	192400	179605670	13670	13670	13670	13670	0
76	20230717	192300	179605670	13670	13670	13670	13670	0
77	20230717	192200	179605670	13670	13670	13670	13670	0
78	20230717	192100	179605670	13670	13670	13670	13670	0
79	20230717	192000	179605670	13670	13670	13670	13670	0
80	20230717	191900	179605670	13670	13670	13670	13670	0
81	20230717	191800	179605670	13670	13670	13670	13670	0
82	20230717	191700	179605670	13670	13670	13670	13670	0
83	20230717	191600	179605670	13670	13670	13670	13670	0
84	20230717	191500	179605670	13670	13670	13670	13670	0
85	20230717	191400	179605670	13670	13670	13670	13670	0
86	20230717	191300	179605670	13670	13670	13670	13670	0
87	20230717	191200	179605670	13670	13670	13670	13670	0
88	20230717	191100	179605670	13670	13670	13670	13670	0
89	20230717	191000	179605670	13670	13670	13670	13670	0
90	20230717	190900	179605670	13670	13670	13670	13670	0
91	20230717	190800	179605670	13670	13670	13670	13670	0
92	20230717	190700	179605670	13670	13670	13670	13670	967
93	20230717	190600	179605670	13670	13670	13670	13670	0
94	20230717	190500	179605670	13670	13670	13670	13670	0
95	20230717	190400	179605670	13670	13670	13670	13670	0
96	20230717	190300	179605670	13670	13670	13670	13670	0
97	20230717	190200	179605670	13670	13670	13670	13670	0
98	20230717	190100	179605670	13670	13670	13670	13670	0
99	20230717	190000	179605670	13670	13670	13670	13670	0
100	20230717	185900	179605670	13670	13670	13670	13670	0
101	20230717	185800	179605670	13670	13670	13670	13670	0
102	20230717	185700	179605670	13670	13670	13670	13670	0
103	20230717	185600	179605670	13670	13670	13670	13670	0
104	20230717	185500	179605670	13670	13670	13670	13670	0
105	20230717	185400	179605670	13670	13670	13670	13670	0
106	20230717	185300	179605670	13670	13670	13670	13670	0
107	20230717	185200	179605670	13670	13670	13670	13670	0
108	20230717	185100	179605670	13670	13670	13670	13670	0
109	20230717	185000	179605670	13670	13670	13670	13670	0
110	20230717	184900	179605670	13670	13670	13670	13670	0
111	20230717	184800	179605670	13670	13670	13670	13670	0
112	20230717	184700	179605670	13670	13670	13670	13670	0
113	20230717	184600	179605670	13670	13670	13670	13670	0
114	20230717	184500	179605670	13670	13670	13670	13670	0
115	20230717	184400	179605670	13670	13670	13670	13670	0
116	20230717	184300	179605670	13670	13670	13670	13670	0
117	20230717	184200	179605670	13670	13670	13670	13670	0
118	20230717	184100	179605670	13670	13670	13670	13670	0
119	20230717	184000	179605670	13670	13670	13670	13670	0
120	20230717	183900	179605670	13670	13670	13670	13670	0
121	20230717	183800	179605670	13670	13670	13670	13670	0
122	20230717	183700	179605670	13670	13670	13670	13670	967
123	20230717	183600	179605670	13670	13670	13670	13670	0
124	20230717	183500	179605670	13670	13670	13670	13670	0
125	20230717	183400	179605670	13670	13670	13670	13670	0
126	20230717	183300	179605670	13670	13670	13670	13670	0
127	20230717	183200	179605670	13670	13670	13670	13670	0
128	20230717	183100	179605670	13670	13670	13670	13670	0
129	20230717	183000	179605670	13670	13670	13670	13670	0
130	20230717	182900	179605670	13670	13670	13670	13670	0
131	20230717	182800	179605670	13670	13670	13670	13670	0
132	20230717	182700	179605670	13670	13670	13670	13670	0
133	20230717	182600	179605670	13670	13670	13670	13670	0
134	20230717	182500	179605670	13670	13670	13670	13670	0
135	20230717	182400	179605670	13670	13670	13670	13670	0
136	20230717	182300	179605670	13670	13670	13670	13670	0
137	20230717	182200	179605670	13670	13670	13670	13670	0
138	20230717	182100	179605670	13670	13670	13670	13670	0
139	20230717	182000	179605670	13670	13670	13670	13670	0
140	20230717	181900	179605670	13670	13670	13670	13670	0
141	20230717	181800	179605670	13670	13670	13670	13670	0
142	20230717	181700	179605670	13670	13670	13670	13670	0
143	20230717	181600	179605670	13670	13670	13670	13670	0
144	20230717	181500	179605670	13670	13670	13670	13670	0
145	20230717	181400	179605670	13670	13670	13670	13670	0
146	20230717	181300	179605670	13670	13670	13670	13670	0
147	20230717	181200	179605670	13670	13670	13670	13670	0
148	20230717	181100	179605670	13670	13670	13670	13670	0
149	20230717	181000	179605670	13670	13670	13670	13670	0
150	20230717	180900	179605670	13670	13670	13670	13670	0
151	20230717	180800	179605670	13670	13670	13670	13670	0
152	20230717	180700	179605670	13670	13670	13670	13670	967
153	20230717	180600	179605670	13670	13670	13670	13670	0
154	20230717	180500	179605670	13670	13670	13670	13670	0
155	20230717	180400	179605670	13670	13670	13670	13670	0
156	20230717	180300	179605670	13670	13670	13670	13670	0
157	20230717	180200	179605670	13670	13670	13670	13670	0
158	20230717	180100	179605670	13670	13670	13670	13670	0
159	20230717	180000	179605670	13670	13670	13670	13670	0
160	20230717	175900	179605670	13670	13670	13670	13670	0
161	20230717	175800	179605670	13670	13670	13670	13670	0
162	20230717	175700	179605670	13670	13670	13670	13670	0
163	20230717	175600	179605670	13670	13670	13670	13670	0
164	20230717	175500	179605670	13670	13670	13670	13670	0
165	20230717	175400	179605670	13670	13670	13670	13670	0
166	20230717	175300	179605670	13670	13670	13670	13670	0
167	20230717	175200	179605670	13670	13670	13670	13670	0
168	20230717	175100	179605670	13670	13670	13670	13670	0
169	20230717	175000	179605670	13670	13670	13670	13670	0
170	20230717	174900	179605670	13670	13670	13670	13670	0
171	20230717	174800	179605670	13670	13670	13670	13670	0
172	20230717	174700	179605670	13670	13670	13670	13670	0
173	20230717	174600	179605670	13670	13670	13670	13670	0
174	20230717	174500	179605670	13670	13670	13670	13670	0
175	20230717	174400	179605670	13670	13670	13670	13670	0
176	20230717	174300	179605670	13670	13670	13670	13670	0
177	20230717	174200	179605670	13670	13670	13670	13670	0
178	20230717	174100	179605670	13670	13670	13670	13670	0
179	20230717	174000	179605670	13670	13670	13670	13670	0
180	20230717	173900	179605670	13670	13670	13670	13670	0
181	20230717	173800	179605670	13670	13670	13670	13670	0
182	20230717	173700	179605670	13670	13670	13670	13670	967
183	20230717	173600	179605670	13670	13670	13670	13670	0
184	20230717	173500	179605670	13670	13670	13670	13670	0
185	20230717	173400	179605670	13670	13670	13670	13670	0
186	20230717	173300	179605670	13670	13670	13670	13670	0
187	20230717	173200	179605670	13670	13670	13670	13670	0
188	20230717	173100	179605670	13670	13670	13670	13670	0
189	20230717	173000	179605670	13670	13670	13670	13670	0
190	20230717	172900	179605670	13670	13670	13670	13670	0
191	20230717	172800	179605670	13670	13670	13670	13670	0
192	20230717	172700	179605670	13670	13670	13670	13670	0
193	20230717	172600	179605670	13670	13670	13670	13670	0
194	20230717	172500	179605670	13670	13670	13670	13670	0
195	20230717	172400	179605670	13670	13670	13670	13670	0
196	20230717	172300	179605670	13670	13670	13670	13670	0
197	20230717	172200	179605670	13670	13670	13670	13670	0
198	20230717	172100	179605670	13670	13670	13670	13670	0
199	20230717	172000	179605670	13670	13670	13670	13670	0
200	20230717	171900	179605670	13670	13670	13670	13670	0
201	20230717	171800	179605670	13670	13670	13670	13670	0
202	20230717	171700	179605670	13670	13670	13670	13670	0
203	20230717	171600	179605670	13670	13670	13670	13670	0
204	20230717	171500	179605670	13670	13670	13670	13670	0
205	20230717	171400	179605670	13670	13670	13670	13670	0
206	20230717	171300	179605670	13670	13670	13670	13670	0
207	20230717	171200	179605670	13670	13670	13670	13670	0
208	20230717	171100	179605670	13670	13670	13670	13670	0
209	20230717	171000	179605670	13670	13670	13670	13670	0
210	20230717	170900	179605670	13670	13670	13670	13670	0
211	20230717	170800	179605670	13670	13670	13670	13670	0
212	20230717	170700	179605670	13670	13670	13670	13670	967
213	20230717	170600	179605670	13670	13670	13670	13670	0
214	20230717	170500	179605670	13670	13670	13670	13670	0
215	20230717	170400	179605670	13670	13670	13670	13670	0
216	20230717	170300	179605670	13670	13670	13670	13670	0
217	20230717	170200	179605670	13670	13670	13670	13670	0
218	20230717	170100	179605670	13670	13670	13670	13670	0
219	20230717	170000	179605670	13670	13670	13670	13670	0
220	20230717	165900	179605670	13670	13670	13670	13670	0
221	20230717	165800	179605670	13670	13670	13670	13670	0
222	20230717	165700	179605670	13670	13670	13670	13670	0
223	20230717	165600	179605670	13670	13670	13670	13670	0
224	20230717	165500	179605670	13670	13670	13670	13670	0
225	20230717	165400	179605670	13670	13670	13670	13670	0
226	20230717	165300	179605670	13670	13670	13670	13670	0
227	20230717	165200	179605670	13670	13670	13670	13670	0
228	20230717	165100	179605670	13670	13670	13670	13670	0
229	20230717	165000	179605670	13670	13670	13670	13670	0
230	20230717	164900	179605670	13670	13670	13670	13670	0
231	20230717	164800	179605670	13670	13670	13670	13670	0
232	20230717	164700	179605670	13670	13670	13670	13670	0
233	20230717	164600	179605670	13670	13670	13670	13670	0
234	20230717	164500	179605670	13670	13670	13670	13670	0
235	20230717	164400	179605670	13670	13670	13670	13670	0
236	20230717	164300	179605670	13670	13670	13670	13670	0
237	20230717	164200	179605670	13670	13670	13670	13670	0
238	20230717	164100	179605670	13670	13670	13670	13670	0
239	20230717	164000	179605670	13670	13670	13670	13670	0
240	20230717	163900	179605670	13670	13670	13670	13670	0
241	20230717	163800	179605670	13670	13670	13670	13670	0
242	20230717	163700	179605670	13670	13670	13670	13670	967
243	20230717	163600	179605670	13670	13670	13670	13670	0
244	20230717	163500	179605670	13670	13670	13670	13670	0
245	20230717	163400	179605670	13670	13670	13670	13670	0
246	20230717	163300	179605670	13670	13670	13670	13670	0
247	20230717	163200	179605670	13670	13670	13670	13670	0
248	20230717	163100	179605670	13670	13670	13670	13670	0
249	20230717	163000	179605670	13670	13670	13670	13670	0
250	20230717	162900	179605670	13670	13670	13670	13670	0
251	20230717	162800	179605670	13670	13670	13670	13670	0
252	20230717	162700	179605670	13670	13670	13670	13670	0
253	20230717	162600	179605670	13670	13670	13670	13670	0
254	20230717	162500	179605670	13670	13670	13670	13670	0
255	20230717	162400	179605670	13670	13670	13670	13670	0
256	20230717	162300	179605670	13670	13670	13670	13670	0
257	20230717	162200	179605670	13670	13670	13670	13670	0
258	20230717	162100	179605670	13670	13670	13670	13670	0
259	20230717	162000	179605670	13670	13670	13670	13670	0
260	20230717	161900	179605670	13670	13670	13670	13670	0
261	20230717	161800	179605670	13670	13670	13670	13670	0
262	20230717	161700	179605670	13670	13670	13670	13670	0
263	20230717	161600	179605670	13670	13670	13670	13670	0
264	20230717	161500	179605670	13670	13670	13670	13670	0
265	20230717	161400	179605670	13670	13670	13670	13670	0
266	20230717	161300	179605670	13670	13670	13670	13670	0
267	20230717	161200	179605670	13670	13670	13670	13670	0
268	20230717	161100	179605670	13670	13670	13670	13670	0
269	20230717	161000	179605670	13670	13670	13670	13670	0
270	20230717	160900	179605670	13670	13670	13670	13670	0
271	20230717	160800	179605670	13670	13670	13670	13670	0
272	20230717	160700	179605670	13670	13670	13670	13670	967
273	20230717	160600	179605670	13670	13670	13670	13670	0
274	20230717	160500	179605670	13670	13670	13670	13670	0
275	20230717	160400	179605670	13670	13670	13670	13670	0
276	20230717	160300	179605670	13670	13670	13670	13670	0
277	20230717	160200	179605670	13670	13670	13670	13670	0
278	20230717	160100	179605670	13670	13670	13670	13670	0
279	20230717	160000	179605670	13670	13670	13670	13670	0
280	20230717	155900	179605670	13670	13670	13670	13670	0
281	20230717	155800	179605670	13670	13670	13670	13670	0
282	20230717	155700	179605670	13670	13670	13670	13670	0
283	20230717	155600	179605670	13670	13670	13670	13670	0
284	20230717	155500	179605670	13670	13670	13670	13670	0
285	20230717	155400	179605670	13670	13670	13670	13670	0
286	20230717	155300	179605670	13670	13670	13670	13670	0
287	20230717	155200	179605670	13670	13670	13670	13670	0
288	20230717	155100	179605670	13670	13670	13670	13670	0
289	20230717	155000	179605670	13670	13670	13670	13670	0
290	20230717	154900	179605670	13670	13670	13670	13670	0
291	20230717	154800	179605670	13670	13670	13670	13670	0
292	20230717	154700	179605670	13670	13670	13670	13670	0
293	20230717	154600	179605670	13670	13670	13670	13670	0
294	20230717	154500	179605670	13670	13670	13670	13670	0
295	20230717	154400	179605670	13670	13670	13670	13670	0
296	20230717	154300	179605670	13670	13670	13670	13670	0
297	20230717	154200	179605670	13670	13670	13670	13670	0
298	20230717	154100	179605670	13670	13670	13670	13670	0
299	20230717	154000	179605670	13670	13670	13670	13670	0
300	20230717	153900	179605670	13670	13670	13670	13670	0
301	20230717	153800	179605670	13670	13670	13670	13670	0
302	20230717	153700	179605670	13670	13670	13670	13670	967
303	20230717	153600	179605670	13670	13670	13670	13670	0
304	20230717	153500	179605670	13670	13670	13670	13670	0
305	20230717	153400	179605670	13670	13670	13670	13670	0
306	20230717	153300	179605670	13670	13670	13670	13670	0
307	20230717	153200	179605670	13670	13670	13670	13670	0
308	20230717	153100	179605670	13670	13670	13670	13670	0
309	20230717	153000	179605670	13670	13670	13670	13670	967
310	20230717	152900	166386780	13700	13700	13700	13700	0
311	20230717	152800	166386780	13700	13700	13700	13700	0
312	20230717	152700	166386780	13700	13700	13700	13700	0
313	20230717	152600	166386780	13700	13700	13700	13700	0
314	20230717	152500	166386780	13700	13700	13700	13700	0
315	20230717	152400	166386780	13700	13700	13700	13700	0
316	20230717	152300	166386780	13700	13700	13700	13700	0
317	20230717	152200	166386780	13700	13700	13700	13700	0
318	20230717	152100	166386780	13700	13700	13700	13700	0
319	20230717	152000	166386780	13700	13700	13700	13700	0
320	20230717	151900	166386780	13700	13700	13700	13700	13
321	20230717	151800	166208680	13700	13700	13700	13700	0
322	20230717	151700	166208680	13700	13670	13700	13670	102
323	20230717	151600	164811340	13700	13700	13700	13700	0
324	20230717	151500	164811340	13700	13700	13700	13700	10
325	20230717	151400	164674340	13690	13690	13690	13690	105
326	20230717	151300	163236890	13690	13660	13690	13660	2
327	20230717	151200	163209540	13690	13690	13690	13690	0
328	20230717	151100	163209540	13690	13690	13690	13690	13
329	20230717	151000	163031570	13690	13690	13690	13690	0
330	20230717	150900	163031570	13690	13660	13690	13660	62
331	20230717	150800	162184350	13690	13690	13690	13690	0
332	20230717	150700	162184350	13690	13690	13690	13690	1
333	20230717	150600	162170660	13660	13660	13660	13660	0
334	20230717	150500	162170660	13660	13660	13660	13660	1
335	20230717	150400	162157000	13690	13690	13690	13690	11
336	20230717	150300	162006410	13650	13650	13650	13650	0
337	20230717	150200	162006410	13650	13650	13650	13650	0
338	20230717	150100	162006410	13650	13690	13690	13650	16
339	20230717	150000	161787410	13690	13690	13690	13690	73
340	20230717	145900	160788040	13650	13650	13650	13650	0
341	20230717	145800	160788040	13650	13650	13650	13650	0
342	20230717	145700	160788040	13650	13650	13650	13650	2
343	20230717	145600	160760740	13650	13650	13650	13650	0
344	20230717	145500	160760740	13650	13650	13650	13650	0
345	20230717	145400	160760740	13650	13650	13650	13650	21
346	20230717	145300	160474090	13680	13680	13680	13680	45
347	20230717	145200	159858490	13690	13690	13690	13690	0
348	20230717	145100	159858490	13690	13690	13690	13690	0
349	20230717	145000	159858490	13690	13680	13690	13660	151
350	20230717	144900	157791510	13680	13680	13680	13680	1
351	20230717	144800	157777830	13680	13680	13680	13680	1
352	20230717	144700	157764150	13650	13650	13650	13650	0
353	20230717	144600	157764150	13650	13650	13650	13650	2
354	20230717	144500	157736850	13650	13650	13650	13650	0
355	20230717	144400	157736850	13650	13650	13650	13650	0
356	20230717	144300	157736850	13650	13650	13650	13650	0
357	20230717	144200	157736850	13650	13690	13690	13650	2
358	20230717	144100	157709510	13650	13650	13650	13650	0
359	20230717	144000	157709510	13650	13650	13650	13650	0
360	20230717	143900	157709510	13650	13650	13650	13650	1
361	20230717	143800	157695860	13650	13690	13690	13650	2
362	20230717	143700	157668520	13650	13650	13650	13650	0
363	20230717	143600	157668520	13650	13650	13650	13650	0
364	20230717	143500	157668520	13650	13650	13650	13650	2
365	20230717	143400	157641220	13690	13690	13690	13690	0
366	20230717	143300	157641220	13690	13690	13690	13690	0
367	20230717	143200	157641220	13690	13670	13690	13670	700
368	20230717	143100	148060390	13640	13640	13640	13640	1
369	20230717	143000	148046750	13670	13670	13670	13670	0
370	20230717	142900	148046750	13670	13670	13670	13670	1
371	20230717	142800	148033080	13670	13670	13670	13670	1
372	20230717	142700	148019410	13640	13640	13640	13640	2
373	20230717	142600	147992130	13640	13640	13640	13640	0
374	20230717	142500	147992130	13640	13640	13640	13640	0
375	20230717	142400	147992130	13640	13640	13640	13640	100
376	20230717	142300	146628130	13630	13630	13630	13630	1
377	20230717	142200	146614500	13630	13630	13630	13630	0
378	20230717	142100	146614500	13630	13630	13630	13630	0
379	20230717	142000	146614500	13630	13630	13630	13630	0
380	20230717	141900	146614500	13630	13630	13630	13630	1
381	20230717	141800	146600870	13630	13630	13630	13630	0
382	20230717	141700	146600870	13630	13630	13630	13630	0
383	20230717	141600	146600870	13630	13630	13630	13630	2
384	20230717	141500	146573610	13630	13630	13630	13630	0
385	20230717	141400	146573610	13630	13630	13630	13630	0
386	20230717	141300	146573610	13630	13630	13630	13630	30
387	20230717	141200	146164710	13630	13630	13630	13630	481
388	20230717	141100	139608680	13630	13630	13630	13630	0
389	20230717	141000	139608680	13630	13630	13630	13630	0
390	20230717	140900	139608680	13630	13630	13630	13630	0
391	20230717	140800	139608680	13630	13630	13630	13630	1
392	20230717	140700	139595050	13630	13630	13630	13630	0
393	20230717	140600	139595050	13630	13630	13630	13630	10
394	20230717	140500	139458750	13680	13680	13680	13680	1
395	20230717	140400	139445070	13630	13630	13630	13630	2
396	20230717	140300	139417810	13630	13630	13630	13630	0
397	20230717	140200	139417810	13630	13630	13630	13630	0
398	20230717	140100	139417810	13630	13630	13630	13630	0
399	20230717	140000	139417810	13630	13630	13630	13630	1
400	20230717	135900	139404180	13680	13680	13680	13680	300
401	20230717	135800	135300180	13630	13630	13630	13630	0
402	20230717	135700	135300180	13630	13630	13630	13630	1
403	20230717	135600	135286550	13630	13630	13630	13630	0
404	20230717	135500	135286550	13630	13630	13630	13630	0
405	20230717	135400	135286550	13630	13630	13630	13630	0
406	20230717	135300	135286550	13630	13630	13630	13630	2
407	20230717	135200	135259290	13630	13630	13630	13630	0
408	20230717	135100	135259290	13630	13630	13630	13630	0
409	20230717	135000	135259290	13630	13630	13630	13630	0
410	20230717	134900	135259290	13630	13630	13630	13630	1
411	20230717	134800	135245660	13630	13630	13630	13630	0
412	20230717	134700	135245660	13630	13630	13630	13630	0
413	20230717	134600	135245660	13630	13630	13630	13630	0
414	20230717	134500	135245660	13630	13630	13630	13630	2
415	20230717	134400	135218400	13630	13630	13630	13630	0
416	20230717	134300	135218400	13630	13630	13630	13630	0
417	20230717	134200	135218400	13630	13630	13630	13630	0
418	20230717	134100	135218400	13630	13630	13630	13630	1
419	20230717	134000	135204770	13630	13630	13630	13630	0
420	20230717	133900	135204770	13630	13630	13630	13630	0
421	20230717	133800	135204770	13630	13630	13630	13630	81
422	20230717	133700	134100740	13630	13630	13630	13630	0
423	20230717	133600	134100740	13630	13630	13630	13630	0
424	20230717	133500	134100740	13630	13640	13640	13630	118
425	20230717	133400	132492320	13640	13640	13640	13640	2
426	20230717	133300	132465040	13640	13640	13640	13640	0
427	20230717	133200	132465040	13640	13640	13640	13640	0
428	20230717	133100	132465040	13640	13640	13640	13640	0
429	20230717	133000	132465040	13640	13640	13640	13640	1
430	20230717	132900	132451400	13640	13640	13640	13640	0
431	20230717	132800	132451400	13640	13640	13640	13640	0
432	20230717	132700	132451400	13640	13640	13640	13640	0
433	20230717	132600	132451400	13640	13640	13640	13640	1
434	20230717	132500	132437760	13640	13640	13640	13640	0
435	20230717	132400	132437760	13640	13640	13640	13640	0
436	20230717	132300	132437760	13640	13640	13640	13640	0
437	20230717	132200	132437760	13640	13640	13640	13640	2
438	20230717	132100	132410480	13640	13640	13640	13640	0
439	20230717	132000	132410480	13640	13640	13640	13640	0
440	20230717	131900	132410480	13640	13640	13640	13640	0
441	20230717	131800	132410480	13640	13640	13640	13640	1
442	20230717	131700	132396840	13630	13630	13630	13630	0
443	20230717	131600	132396840	13630	13630	13630	13630	0
444	20230717	131500	132396840	13630	13680	13680	13630	5
445	20230717	131400	132328490	13630	13630	13630	13630	0
446	20230717	131300	132328490	13630	13630	13630	13630	0
447	20230717	131200	132328490	13630	13630	13630	13630	0
448	20230717	131100	132328490	13630	13630	13630	13630	2
449	20230717	131000	132301230	13630	13630	13630	13630	0
450	20230717	130900	132301230	13630	13630	13630	13630	0
451	20230717	130800	132301230	13630	13630	13630	13630	0
452	20230717	130700	132301230	13630	13630	13630	13630	1
453	20230717	130600	132287600	13630	13630	13630	13630	0
454	20230717	130500	132287600	13630	13630	13630	13630	0
455	20230717	130400	132287600	13630	13630	13630	13630	0
456	20230717	130300	132287600	13630	13640	13640	13630	46
457	20230717	130200	131660180	13640	13640	13640	13640	0
458	20230717	130100	131660180	13640	13640	13640	13640	0
459	20230717	130000	131660180	13640	13640	13640	13640	0
460	20230717	125900	131660180	13640	13640	13640	13640	1
461	20230717	125800	131646540	13680	13680	13680	13680	0
462	20230717	125700	131646540	13680	13680	13680	13680	1
463	20230717	125600	131632860	13640	13640	13640	13640	1
464	20230717	125500	131619220	13640	13640	13640	13640	0
465	20230717	125400	131619220	13640	13640	13640	13640	0
466	20230717	125300	131619220	13640	13640	13640	13640	0
467	20230717	125200	131619220	13640	13640	13640	13640	2
468	20230717	125100	131591940	13640	13640	13640	13640	0
469	20230717	125000	131591940	13640	13640	13640	13640	0
470	20230717	124900	131591940	13640	13640	13640	13640	0
471	20230717	124800	131591940	13640	13640	13640	13640	1
472	20230717	124700	131578300	13690	13690	13690	13690	0
473	20230717	124600	131578300	13690	13690	13690	13690	0
474	20230717	124500	131578300	13690	13690	13690	13690	0
475	20230717	124400	131578300	13690	13630	13690	13630	501
476	20230717	124300	124719770	13690	13690	13690	13690	0
477	20230717	124200	124719770	13690	13630	13690	13630	800
478	20230717	124100	113777560	13620	13620	13620	13620	0
479	20230717	124000	113777560	13620	13620	13620	13620	2
480	20230717	123900	113750320	13620	13620	13620	13620	0
481	20230717	123800	113750320	13620	13620	13620	13620	0
482	20230717	123700	113750320	13620	13620	13620	13620	1
483	20230717	123600	113736700	13630	13630	13630	13630	1
484	20230717	123500	113723070	13620	13620	13620	13620	0
485	20230717	123400	113723070	13620	13620	13620	13620	0
486	20230717	123300	113723070	13620	13620	13620	13620	1
487	20230717	123200	113709450	13630	13630	13630	13630	0
488	20230717	123100	113709450	13630	13630	13630	13630	0
489	20230717	123000	113709450	13630	13630	13630	13630	0
490	20230717	122900	113709450	13630	13630	13630	13620	10
491	20230717	122800	113573170	13630	13630	13630	13630	168
492	20230717	122700	111283330	13630	13630	13630	13630	0
493	20230717	122600	111283330	13630	13630	13630	13630	55
494	20230717	122500	110533680	13630	13630	13630	13630	1
495	20230717	122400	110520050	13630	13630	13630	13630	0
496	20230717	122300	110520050	13630	13630	13630	13630	0
497	20230717	122200	110520050	13630	13630	13630	13630	50
498	20230717	122100	109838550	13630	13630	13630	13630	2
499	20230717	122000	109811290	13630	13630	13630	13630	0
500	20230717	121900	109811290	13630	13630	13630	13630	0
501	20230717	121800	109811290	13630	13630	13630	13630	1
502	20230717	121700	109797660	13640	13640	13640	13640	0
503	20230717	121600	109797660	13640	13640	13640	13640	0
504	20230717	121500	109797660	13640	13640	13640	13640	0
505	20230717	121400	109797660	13640	13630	13640	13630	77
506	20230717	121300	108747390	13640	13640	13640	13640	12
507	20230717	121200	108583710	13640	13640	13640	13640	0
508	20230717	121100	108583710	13640	13640	13640	13640	0
509	20230717	121000	108583710	13640	13640	13640	13640	2
510	20230717	120900	108556430	13640	13640	13640	13640	0
511	20230717	120800	108556430	13640	13640	13640	13640	0
512	20230717	120700	108556430	13640	13640	13640	13640	0
513	20230717	120600	108556430	13640	13640	13640	13640	1
514	20230717	120500	108542790	13640	13640	13640	13640	0
515	20230717	120400	108542790	13640	13640	13640	13640	0
516	20230717	120300	108542790	13640	13640	13640	13640	0
517	20230717	120200	108542790	13640	13640	13640	13640	1
518	20230717	120100	108529150	13680	13680	13680	13680	0
519	20230717	120000	108529150	13680	13680	13680	13680	0
520	20230717	115900	108529150	13680	13640	13680	13640	102
521	20230717	115800	107133870	13640	13640	13640	13640	0
522	20230717	115700	107133870	13640	13640	13640	13640	0
523	20230717	115600	107133870	13640	13640	13640	13640	0
524	20230717	115500	107133870	13640	13640	13640	13640	1
525	20230717	115400	107120230	13640	13640	13640	13640	0
526	20230717	115300	107120230	13640	13640	13640	13640	0
527	20230717	115200	107120230	13640	13640	13640	13640	0
528	20230717	115100	107120230	13640	13640	13640	13640	1
529	20230717	115000	107106590	13640	13640	13640	13640	0
530	20230717	114900	107106590	13640	13640	13640	13640	0
531	20230717	114800	107106590	13640	13640	13640	13640	0
532	20230717	114700	107106590	13640	13640	13640	13640	2
533	20230717	114600	107079310	13630	13630	13630	13630	0
534	20230717	114500	107079310	13630	13630	13630	13630	0
535	20230717	114400	107079310	13630	13630	13630	13630	0
536	20230717	114300	107079310	13630	13630	13630	13630	1
537	20230717	114200	107065680	13630	13630	13630	13630	0
538	20230717	114100	107065680	13630	13630	13630	13630	0
539	20230717	114000	107065680	13630	13630	13630	13630	0
540	20230717	113900	107065680	13630	13630	13630	13630	2
541	20230717	113800	107038420	13630	13630	13630	13630	0
542	20230717	113700	107038420	13630	13630	13630	13630	40
543	20230717	113600	106493220	13620	13620	13620	13620	1
544	20230717	113500	106479600	13620	13620	13620	13620	0
545	20230717	113400	106479600	13620	13620	13620	13620	30
546	20230717	113300	106071000	13620	13620	13620	13620	0
547	20230717	113200	106071000	13620	13620	13620	13620	1
548	20230717	113100	106057380	13620	13620	13620	13620	0
549	20230717	113000	106057380	13620	13620	13620	13620	0
550	20230717	112900	106057380	13620	13620	13620	13620	0
551	20230717	112800	106057380	13620	13620	13620	13620	2
552	20230717	112700	106030140	13620	13620	13620	13620	140
553	20230717	112600	104123340	13620	13620	13620	13620	0
554	20230717	112500	104123340	13620	13620	13620	13620	0
555	20230717	112400	104123340	13620	13620	13620	13620	1
556	20230717	112300	104109720	13630	13630	13630	13630	0
557	20230717	112200	104109720	13630	13630	13630	13630	0
558	20230717	112100	104109720	13630	13630	13630	13630	0
559	20230717	112000	104109720	13630	13630	13630	13630	101
560	20230717	111900	102733090	13680	13680	13680	13680	1
561	20230717	111800	102719410	13620	13620	13620	13620	0
562	20230717	111700	102719410	13620	13630	13630	13620	562
563	20230717	111600	95059460	13680	13660	13680	13660	219
564	20230717	111500	92065770	13650	13650	13650	13650	0
565	20230717	111400	92065770	13650	13650	13650	13650	0
566	20230717	111300	92065770	13650	13630	13650	13630	241
567	20230717	111200	88780780	13640	13640	13640	13640	18
568	20230717	111100	88535260	13640	13640	13640	13640	0
569	20230717	111000	88535260	13640	13640	13640	13640	0
570	20230717	110900	88535260	13640	13640	13640	13640	1
571	20230717	110800	88521620	13640	13640	13640	13640	0
572	20230717	110700	88521620	13640	13640	13640	13640	0
573	20230717	110600	88521620	13640	13640	13640	13640	0
574	20230717	110500	88521620	13640	13640	13640	13640	2
575	20230717	110400	88494340	13640	13640	13640	13640	0
576	20230717	110300	88494340	13640	13640	13640	13640	0
577	20230717	110200	88494340	13640	13640	13640	13640	0
578	20230717	110100	88494340	13640	13640	13640	13640	1
579	20230717	110000	88480700	13670	13670	13670	13670	0
580	20230717	105900	88480700	13670	13670	13670	13670	1
581	20230717	105800	88467030	13640	13640	13640	13640	2
582	20230717	105700	88439750	13640	13640	13640	13640	0
583	20230717	105600	88439750	13640	13640	13640	13640	0
584	20230717	105500	88439750	13640	13640	13640	13640	0
585	20230717	105400	88439750	13640	13640	13640	13640	1
586	20230717	105300	88426110	13630	13630	13630	13630	0
587	20230717	105200	88426110	13630	13630	13630	13630	149
588	20230717	105100	86395240	13630	13630	13630	13630	0
589	20230717	105000	86395240	13630	13630	13630	13630	1
590	20230717	104900	86381610	13660	13660	13660	13660	0
591	20230717	104800	86381610	13660	13660	13660	13660	1
592	20230717	104700	86367950	13630	13630	13630	13630	0
593	20230717	104600	86367950	13630	13630	13630	13630	2
594	20230717	104500	86340690	13630	13630	13630	13630	0
595	20230717	104400	86340690	13630	13640	13640	13630	243
596	20230717	104300	83028380	13650	13650	13650	13650	146
597	20230717	104200	81035480	13650	13650	13650	13650	1
598	20230717	104100	81021830	13670	13670	13670	13670	2
599	20230717	104000	80994490	13650	13650	13650	13650	0
600	20230717	103900	80994490	13650	13650	13650	13650	1
601	20230717	103800	80980840	13650	13650	13650	13650	0
602	20230717	103700	80980840	13650	13650	13650	13650	0
603	20230717	103600	80980840	13650	13650	13650	13650	0
604	20230717	103500	80980840	13650	13650	13650	13650	2
605	20230717	103400	80953540	13670	13670	13670	13670	2
606	20230717	103300	80926200	13670	13670	13670	13670	75
607	20230717	103200	79900950	13670	13670	13670	13670	20
608	20230717	103100	79627550	13670	13670	13670	13670	33
609	20230717	103000	79176440	13680	13660	13680	13660	355
610	20230717	102900	74323550	13640	13640	13640	13640	0
611	20230717	102800	74323550	13640	13640	13640	13640	0
612	20230717	102700	74323550	13640	13640	13640	13640	1
613	20230717	102600	74309910	13640	13640	13640	13640	0
614	20230717	102500	74309910	13640	13640	13640	13640	0
615	20230717	102400	74309910	13640	13640	13640	13640	2
616	20230717	102300	74282630	13630	13640	13640	13630	35
617	20230717	102200	73805250	13640	13640	13640	13640	0
618	20230717	102100	73805250	13640	13640	13640	13640	2
619	20230717	102000	73777970	13630	13630	13630	13630	0
620	20230717	101900	73777970	13630	13630	13630	13630	1
621	20230717	101800	73764340	13640	13640	13640	13640	0
622	20230717	101700	73764340	13640	13640	13640	13640	0
623	20230717	101600	73764340	13640	13640	13640	13640	1
624	20230717	101500	73750700	13650	13650	13650	13650	0
625	20230717	101400	73750700	13650	13650	13650	13650	0
626	20230717	101300	73750700	13650	13650	13650	13650	0
627	20230717	101200	73750700	13650	13650	13650	13650	1
628	20230717	101100	73737050	13670	13670	13670	13670	0
629	20230717	101000	73737050	13670	13670	13670	13670	0
630	20230717	100900	73737050	13670	13670	13670	13670	1
631	20230717	100800	73723380	13620	13620	13620	13620	1
632	20230717	100700	73709760	13670	13670	13670	13670	1
633	20230717	100600	73696090	13670	13670	13670	13670	0
634	20230717	100500	73696090	13670	13670	13670	13670	149
635	20230717	100400	71659260	13670	13620	13670	13620	102
636	20230717	100300	70265030	13620	13620	13620	13620	0
637	20230717	100200	70265030	13620	13620	13620	13620	0
638	20230717	100100	70265030	13620	13620	13620	13620	0
639	20230717	100000	70265030	13620	13620	13620	13620	1
640	20230717	095900	70251410	13650	13620	13650	13620	39
641	20230717	095800	69719900	13610	13610	13610	13610	0
642	20230717	095700	69719900	13610	13610	13610	13610	1
643	20230717	095600	69706290	13610	13610	13610	13610	0
644	20230717	095500	69706290	13610	13610	13610	13610	0
645	20230717	095400	69706290	13610	13610	13610	13610	0
646	20230717	095300	69706290	13610	13610	13610	13610	2
647	20230717	095200	69679070	13600	13600	13600	13600	0
648	20230717	095100	69679070	13600	13600	13600	13600	0
649	20230717	095000	69679070	13600	13600	13600	13600	0
650	20230717	094900	69679070	13600	13600	13600	13600	1
651	20230717	094800	69665470	13590	13590	13590	13590	0
652	20230717	094700	69665470	13590	13600	13600	13590	100
653	20230717	094600	68305900	13610	13610	13610	13610	2073
654	20230717	094500	40092370	13610	13610	13610	13600	21
655	20230717	094400	39806570	13610	13610	13610	13610	1001
656	20230717	094300	26182960	13610	13610	13610	13610	11
657	20230717	094200	26033250	13590	13590	13590	13590	0
658	20230717	094100	26033250	13590	13590	13590	13590	2
659	20230717	094000	26006070	13600	13600	13600	13600	269
660	20230717	093900	22347670	13610	13610	13610	13610	10
661	20230717	093800	22211570	13610	13600	13610	13600	12
662	20230717	093700	22048260	13610	13610	13610	13610	0
663	20230717	093600	22048260	13610	13610	13610	13610	11
664	20230717	093500	21898550	13600	13600	13600	13600	0
665	20230717	093400	21898550	13600	13600	13600	13600	2
666	20230717	093300	21871350	13610	13610	13610	13610	640
667	20230717	093200	13160950	13610	13610	13610	13610	0
668	20230717	093100	13160950	13610	13610	13610	13610	20
669	20230717	093000	12888750	13610	13610	13610	13610	1
670	20230717	092900	12875140	13620	13620	13620	13620	17
671	20230717	092800	12643600	13610	13610	13610	13610	0
672	20230717	092700	12643600	13610	13610	13610	13610	0
673	20230717	092600	12643600	13610	13610	13610	13610	1
674	20230717	092500	12629990	13610	13610	13610	13610	0
675	20230717	092400	12629990	13610	13610	13610	13610	0
676	20230717	092300	12629990	13610	13610	13610	13610	0
677	20230717	092200	12629990	13610	13610	13610	13610	2
678	20230717	092100	12602770	13610	13610	13610	13610	0
679	20230717	092000	12602770	13610	13610	13610	13610	77
680	20230717	091900	11554800	13610	13630	13630	13610	104
681	20230717	091800	10139010	13630	13630	13630	13630	0
682	20230717	091700	10139010	13630	13630	13630	13630	1
683	20230717	091600	10125380	13620	13620	13620	13620	0
684	20230717	091500	10125380	13620	13620	13620	13620	1
685	20230717	091400	10111760	13610	13610	13610	13610	0
686	20230717	091300	10111760	13610	13610	13610	13610	1
687	20230717	091200	10098150	13610	13610	13610	13610	0
688	20230717	091100	10098150	13610	13610	13610	13610	2
689	20230717	091000	10070930	13700	13700	13700	13700	0
690	20230717	090900	10070930	13700	13680	13700	13680	44
691	20230717	090800	9468290	13700	13700	13700	13700	0
692	20230717	090700	9468290	13700	13640	13700	13630	456
693	20230717	090600	3226140	13630	13630	13630	13630	0
694	20230717	090500	3226140	13630	13630	13630	13630	0
695	20230717	090400	3226140	13630	13630	13630	13630	0
696	20230717	090300	3226140	13630	13650	13650	13630	87
697	20230717	090200	2040010	13700	13700	13700	13700	10
698	20230717	090100	1903010	13640	13640	13640	13640	38
699	20230717	090000	1384690	13690	13730	13730	13690	101