KissMeData/023600/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190100	213923440	9130	9130	9130	9130	2421
3	20230717	190000	213923440	9130	9130	9130	9130	0
4	20230717	185900	213923440	9130	9130	9130	9130	0
5	20230717	185800	213923440	9130	9130	9130	9130	0
6	20230717	185700	213923440	9130	9130	9130	9130	0
7	20230717	185600	213923440	9130	9130	9130	9130	0
8	20230717	185500	213923440	9130	9130	9130	9130	0
9	20230717	185400	213923440	9130	9130	9130	9130	0
10	20230717	185300	213923440	9130	9130	9130	9130	0
11	20230717	185200	213923440	9130	9130	9130	9130	0
12	20230717	185100	213923440	9130	9130	9130	9130	0
13	20230717	185000	213923440	9130	9130	9130	9130	0
14	20230717	184900	213923440	9130	9130	9130	9130	0
15	20230717	184800	213923440	9130	9130	9130	9130	0
16	20230717	184700	213923440	9130	9130	9130	9130	0
17	20230717	184600	213923440	9130	9130	9130	9130	0
18	20230717	184500	213923440	9130	9130	9130	9130	0
19	20230717	184400	213923440	9130	9130	9130	9130	0
20	20230717	184300	213923440	9130	9130	9130	9130	0
21	20230717	184200	213923440	9130	9130	9130	9130	0
22	20230717	184100	213923440	9130	9130	9130	9130	0
23	20230717	184000	213923440	9130	9130	9130	9130	0
24	20230717	183900	213923440	9130	9130	9130	9130	0
25	20230717	183800	213923440	9130	9130	9130	9130	0
26	20230717	183700	213923440	9130	9130	9130	9130	0
27	20230717	183600	213923440	9130	9130	9130	9130	0
28	20230717	183500	213923440	9130	9130	9130	9130	0
29	20230717	183400	213923440	9130	9130	9130	9130	0
30	20230717	183300	213923440	9130	9130	9130	9130	0
31	20230717	183200	213923440	9130	9130	9130	9130	0
32	20230717	183100	213923440	9130	9130	9130	9130	2421
33	20230717	183000	213923440	9130	9130	9130	9130	0
34	20230717	182900	213923440	9130	9130	9130	9130	0
35	20230717	182800	213923440	9130	9130	9130	9130	0
36	20230717	182700	213923440	9130	9130	9130	9130	0
37	20230717	182600	213923440	9130	9130	9130	9130	0
38	20230717	182500	213923440	9130	9130	9130	9130	0
39	20230717	182400	213923440	9130	9130	9130	9130	0
40	20230717	182300	213923440	9130	9130	9130	9130	0
41	20230717	182200	213923440	9130	9130	9130	9130	0
42	20230717	182100	213923440	9130	9130	9130	9130	0
43	20230717	182000	213923440	9130	9130	9130	9130	0
44	20230717	181900	213923440	9130	9130	9130	9130	0
45	20230717	181800	213923440	9130	9130	9130	9130	0
46	20230717	181700	213923440	9130	9130	9130	9130	0
47	20230717	181600	213923440	9130	9130	9130	9130	0
48	20230717	181500	213923440	9130	9130	9130	9130	0
49	20230717	181400	213923440	9130	9130	9130	9130	0
50	20230717	181300	213923440	9130	9130	9130	9130	0
51	20230717	181200	213923440	9130	9130	9130	9130	0
52	20230717	181100	213923440	9130	9130	9130	9130	0
53	20230717	181000	213923440	9130	9130	9130	9130	0
54	20230717	180900	213923440	9130	9130	9130	9130	0
55	20230717	180800	213923440	9130	9130	9130	9130	0
56	20230717	180700	213923440	9130	9130	9130	9130	0
57	20230717	180600	213923440	9130	9130	9130	9130	0
58	20230717	180500	213923440	9130	9130	9130	9130	0
59	20230717	180400	213923440	9130	9130	9130	9130	0
60	20230717	180300	213923440	9130	9130	9130	9130	0
61	20230717	180200	213923440	9130	9130	9130	9130	0
62	20230717	180100	213923440	9130	9130	9130	9130	2421
63	20230717	180000	213923440	9130	9130	9130	9130	0
64	20230717	175900	213923440	9130	9130	9130	9130	0
65	20230717	175800	213923440	9130	9130	9130	9130	0
66	20230717	175700	213923440	9130	9130	9130	9130	0
67	20230717	175600	213923440	9130	9130	9130	9130	0
68	20230717	175500	213923440	9130	9130	9130	9130	0
69	20230717	175400	213923440	9130	9130	9130	9130	0
70	20230717	175300	213923440	9130	9130	9130	9130	0
71	20230717	175200	213923440	9130	9130	9130	9130	0
72	20230717	175100	213923440	9130	9130	9130	9130	0
73	20230717	175000	213923440	9130	9130	9130	9130	0
74	20230717	174900	213923440	9130	9130	9130	9130	0
75	20230717	174800	213923440	9130	9130	9130	9130	0
76	20230717	174700	213923440	9130	9130	9130	9130	0
77	20230717	174600	213923440	9130	9130	9130	9130	0
78	20230717	174500	213923440	9130	9130	9130	9130	0
79	20230717	174400	213923440	9130	9130	9130	9130	0
80	20230717	174300	213923440	9130	9130	9130	9130	0
81	20230717	174200	213923440	9130	9130	9130	9130	0
82	20230717	174100	213923440	9130	9130	9130	9130	0
83	20230717	174000	213923440	9130	9130	9130	9130	0
84	20230717	173900	213923440	9130	9130	9130	9130	0
85	20230717	173800	213923440	9130	9130	9130	9130	0
86	20230717	173700	213923440	9130	9130	9130	9130	0
87	20230717	173600	213923440	9130	9130	9130	9130	0
88	20230717	173500	213923440	9130	9130	9130	9130	0
89	20230717	173400	213923440	9130	9130	9130	9130	0
90	20230717	173300	213923440	9130	9130	9130	9130	0
91	20230717	173200	213923440	9130	9130	9130	9130	0
92	20230717	173100	213923440	9130	9130	9130	9130	2421
93	20230717	173000	213923440	9130	9130	9130	9130	0
94	20230717	172900	213923440	9130	9130	9130	9130	0
95	20230717	172800	213923440	9130	9130	9130	9130	0
96	20230717	172700	213923440	9130	9130	9130	9130	0
97	20230717	172600	213923440	9130	9130	9130	9130	0
98	20230717	172500	213923440	9130	9130	9130	9130	0
99	20230717	172400	213923440	9130	9130	9130	9130	0
100	20230717	172300	213923440	9130	9130	9130	9130	0
101	20230717	172200	213923440	9130	9130	9130	9130	0
102	20230717	172100	213923440	9130	9130	9130	9130	0
103	20230717	172000	213923440	9130	9130	9130	9130	0
104	20230717	171900	213923440	9130	9130	9130	9130	0
105	20230717	171800	213923440	9130	9130	9130	9130	0
106	20230717	171700	213923440	9130	9130	9130	9130	0
107	20230717	171600	213923440	9130	9130	9130	9130	0
108	20230717	171500	213923440	9130	9130	9130	9130	0
109	20230717	171400	213923440	9130	9130	9130	9130	0
110	20230717	171300	213923440	9130	9130	9130	9130	0
111	20230717	171200	213923440	9130	9130	9130	9130	0
112	20230717	171100	213923440	9130	9130	9130	9130	0
113	20230717	171000	213923440	9130	9130	9130	9130	0
114	20230717	170900	213923440	9130	9130	9130	9130	0
115	20230717	170800	213923440	9130	9130	9130	9130	0
116	20230717	170700	213923440	9130	9130	9130	9130	0
117	20230717	170600	213923440	9130	9130	9130	9130	0
118	20230717	170500	213923440	9130	9130	9130	9130	0
119	20230717	170400	213923440	9130	9130	9130	9130	0
120	20230717	170300	213923440	9130	9130	9130	9130	0
121	20230717	170200	213923440	9130	9130	9130	9130	0
122	20230717	170100	213923440	9130	9130	9130	9130	2421
123	20230717	170000	213923440	9130	9130	9130	9130	0
124	20230717	165900	213923440	9130	9130	9130	9130	0
125	20230717	165800	213923440	9130	9130	9130	9130	0
126	20230717	165700	213923440	9130	9130	9130	9130	0
127	20230717	165600	213923440	9130	9130	9130	9130	0
128	20230717	165500	213923440	9130	9130	9130	9130	0
129	20230717	165400	213923440	9130	9130	9130	9130	0
130	20230717	165300	213923440	9130	9130	9130	9130	0
131	20230717	165200	213923440	9130	9130	9130	9130	0
132	20230717	165100	213923440	9130	9130	9130	9130	0
133	20230717	165000	213923440	9130	9130	9130	9130	0
134	20230717	164900	213923440	9130	9130	9130	9130	0
135	20230717	164800	213923440	9130	9130	9130	9130	0
136	20230717	164700	213923440	9130	9130	9130	9130	0
137	20230717	164600	213923440	9130	9130	9130	9130	0
138	20230717	164500	213923440	9130	9130	9130	9130	0
139	20230717	164400	213923440	9130	9130	9130	9130	0
140	20230717	164300	213923440	9130	9130	9130	9130	0
141	20230717	164200	213923440	9130	9130	9130	9130	0
142	20230717	164100	213923440	9130	9130	9130	9130	0
143	20230717	164000	213923440	9130	9130	9130	9130	0
144	20230717	163900	213923440	9130	9130	9130	9130	0
145	20230717	163800	213923440	9130	9130	9130	9130	0
146	20230717	163700	213923440	9130	9130	9130	9130	0
147	20230717	163600	213923440	9130	9130	9130	9130	0
148	20230717	163500	213923440	9130	9130	9130	9130	0
149	20230717	163400	213923440	9130	9130	9130	9130	0
150	20230717	163300	213923440	9130	9130	9130	9130	0
151	20230717	163200	213923440	9130	9130	9130	9130	0
152	20230717	163100	213923440	9130	9130	9130	9130	2421
153	20230717	163000	213923440	9130	9130	9130	9130	0
154	20230717	162900	213923440	9130	9130	9130	9130	0
155	20230717	162800	213923440	9130	9130	9130	9130	0
156	20230717	162700	213923440	9130	9130	9130	9130	0
157	20230717	162600	213923440	9130	9130	9130	9130	0
158	20230717	162500	213923440	9130	9130	9130	9130	0
159	20230717	162400	213923440	9130	9130	9130	9130	0
160	20230717	162300	213923440	9130	9130	9130	9130	0
161	20230717	162200	213923440	9130	9130	9130	9130	0
162	20230717	162100	213923440	9130	9130	9130	9130	0
163	20230717	162000	213923440	9130	9130	9130	9130	0
164	20230717	161900	213923440	9130	9130	9130	9130	0
165	20230717	161800	213923440	9130	9130	9130	9130	0
166	20230717	161700	213923440	9130	9130	9130	9130	0
167	20230717	161600	213923440	9130	9130	9130	9130	0
168	20230717	161500	213923440	9130	9130	9130	9130	0
169	20230717	161400	213923440	9130	9130	9130	9130	0
170	20230717	161300	213923440	9130	9130	9130	9130	0
171	20230717	161200	213923440	9130	9130	9130	9130	0
172	20230717	161100	213923440	9130	9130	9130	9130	0
173	20230717	161000	213923440	9130	9130	9130	9130	0
174	20230717	160900	213923440	9130	9130	9130	9130	0
175	20230717	160800	213923440	9130	9130	9130	9130	0
176	20230717	160700	213923440	9130	9130	9130	9130	0
177	20230717	160600	213923440	9130	9130	9130	9130	0
178	20230717	160500	213923440	9130	9130	9130	9130	0
179	20230717	160400	213923440	9130	9130	9130	9130	0
180	20230717	160300	213923440	9130	9130	9130	9130	0
181	20230717	160200	213923440	9130	9130	9130	9130	0
182	20230717	160100	213923440	9130	9130	9130	9130	2421
183	20230717	160000	213923440	9130	9130	9130	9130	0
184	20230717	155900	213923440	9130	9130	9130	9130	0
185	20230717	155800	213923440	9130	9130	9130	9130	0
186	20230717	155700	213923440	9130	9130	9130	9130	0
187	20230717	155600	213923440	9130	9130	9130	9130	0
188	20230717	155500	213923440	9130	9130	9130	9130	0
189	20230717	155400	213923440	9130	9130	9130	9130	0
190	20230717	155300	213923440	9130	9130	9130	9130	0
191	20230717	155200	213923440	9130	9130	9130	9130	0
192	20230717	155100	213923440	9130	9130	9130	9130	0
193	20230717	155000	213923440	9130	9130	9130	9130	0
194	20230717	154900	213923440	9130	9130	9130	9130	0
195	20230717	154800	213923440	9130	9130	9130	9130	0
196	20230717	154700	213923440	9130	9130	9130	9130	0
197	20230717	154600	213923440	9130	9130	9130	9130	0
198	20230717	154500	213923440	9130	9130	9130	9130	0
199	20230717	154400	213923440	9130	9130	9130	9130	0
200	20230717	154300	213923440	9130	9130	9130	9130	0
201	20230717	154200	213923440	9130	9130	9130	9130	0
202	20230717	154100	213923440	9130	9130	9130	9130	0
203	20230717	154000	213923440	9130	9130	9130	9130	0
204	20230717	153900	213923440	9130	9130	9130	9130	0
205	20230717	153800	213923440	9130	9130	9130	9130	0
206	20230717	153700	213923440	9130	9130	9130	9130	0
207	20230717	153600	213923440	9130	9130	9130	9130	0
208	20230717	153500	213923440	9130	9130	9130	9130	0
209	20230717	153400	213923440	9130	9130	9130	9130	0
210	20230717	153300	213923440	9130	9130	9130	9130	0
211	20230717	153200	213923440	9130	9130	9130	9130	0
212	20230717	153100	213923440	9130	9130	9130	9130	2421
213	20230717	153000	213923440	9130	9130	9130	9130	2421
214	20230717	152900	191819710	9150	9150	9150	9150	0
215	20230717	152800	191819710	9150	9150	9150	9150	0
216	20230717	152700	191819710	9150	9150	9150	9150	0
217	20230717	152600	191819710	9150	9150	9150	9150	0
218	20230717	152500	191819710	9150	9150	9150	9150	0
219	20230717	152400	191819710	9150	9150	9150	9150	0
220	20230717	152300	191819710	9150	9150	9150	9150	0
221	20230717	152200	191819710	9150	9150	9150	9150	0
222	20230717	152100	191819710	9150	9150	9150	9150	0
223	20230717	152000	191819710	9150	9150	9150	9150	0
224	20230717	151900	191819710	9150	9160	9200	9140	193
225	20230717	151800	190052130	9150	9150	9160	9140	585
226	20230717	151700	184701150	9150	9160	9160	9150	27
227	20230717	151600	184454090	9150	9150	9150	9150	16
228	20230717	151500	184307690	9150	9150	9150	9150	0
229	20230717	151400	184307690	9150	9150	9150	9150	0
230	20230717	151300	184307690	9150	9150	9150	9150	20
231	20230717	151200	184124690	9150	9150	9150	9150	4
232	20230717	151100	184088090	9170	9170	9170	9170	100
233	20230717	151000	183171090	9170	9170	9170	9170	3
234	20230717	150900	183143580	9170	9170	9170	9170	0
235	20230717	150800	183143580	9170	9170	9170	9170	0
236	20230717	150700	183143580	9170	9170	9170	9170	0
237	20230717	150600	183143580	9170	9170	9170	9170	0
238	20230717	150500	183143580	9170	9170	9170	9170	0
239	20230717	150400	183143580	9170	9160	9170	9110	2494
240	20230717	150300	160346130	9160	9160	9160	9160	166
241	20230717	150200	158825570	9160	9160	9160	9160	3
242	20230717	150100	158798090	9170	9170	9170	9170	6
243	20230717	150000	158743070	9170	9170	9170	9170	8
244	20230717	145900	158669710	9170	9170	9170	9170	21
245	20230717	145800	158477140	9150	9150	9150	9150	927
246	20230717	145700	149995090	9160	9160	9160	9160	0
247	20230717	145600	149995090	9160	9160	9160	9160	0
248	20230717	145500	149995090	9160	9160	9160	9160	10
249	20230717	145400	149903490	9150	9160	9160	9150	97
250	20230717	145300	149015920	9180	9180	9180	9180	500
251	20230717	145200	144425920	9160	9160	9160	9160	0
252	20230717	145100	144425920	9160	9160	9160	9160	5
253	20230717	145000	144380120	9170	9170	9170	9170	0
254	20230717	144900	144380120	9170	9160	9170	9160	500
255	20230717	144800	139795510	9160	9160	9160	9160	103
256	20230717	144700	138852030	9160	9160	9160	9160	0
257	20230717	144600	138852030	9160	9160	9160	9160	1
258	20230717	144500	138842870	9160	9160	9160	9160	0
259	20230717	144400	138842870	9160	9160	9160	9160	150
260	20230717	144300	137468870	9150	9150	9150	9150	0
261	20230717	144200	137468870	9150	9150	9150	9150	0
262	20230717	144100	137468870	9150	9150	9150	9150	0
263	20230717	144000	137468870	9150	9150	9150	9150	0
264	20230717	143900	137468870	9150	9150	9150	9150	0
265	20230717	143800	137468870	9150	9150	9150	9150	0
266	20230717	143700	137468870	9150	9150	9150	9150	0
267	20230717	143600	137468870	9150	9150	9150	9150	0
268	20230717	143500	137468870	9150	9150	9150	9150	15
269	20230717	143400	137331620	9150	9150	9150	9150	0
270	20230717	143300	137331620	9150	9160	9160	9150	148
271	20230717	143200	135977400	9160	9160	9160	9160	0
272	20230717	143100	135977400	9160	9160	9160	9160	0
273	20230717	143000	135977400	9160	9160	9160	9160	0
274	20230717	142900	135977400	9160	9160	9160	9160	0
275	20230717	142800	135977400	9160	9160	9160	9160	0
276	20230717	142700	135977400	9160	9160	9160	9160	0
277	20230717	142600	135977400	9160	9160	9160	9160	0
278	20230717	142500	135977400	9160	9160	9160	9160	0
279	20230717	142400	135977400	9160	9160	9160	9160	0
280	20230717	142300	135977400	9160	9160	9160	9160	0
281	20230717	142200	135977400	9160	9160	9160	9160	0
282	20230717	142100	135977400	9160	9160	9160	9160	0
283	20230717	142000	135977400	9160	9160	9160	9160	11
284	20230717	141900	135876640	9160	9160	9160	9160	0
285	20230717	141800	135876640	9160	9160	9160	9160	0
286	20230717	141700	135876640	9160	9160	9160	9160	203
287	20230717	141600	134017160	9160	9160	9160	9160	72
288	20230717	141500	133357640	9160	9160	9160	9160	0
289	20230717	141400	133357640	9160	9160	9160	9160	0
290	20230717	141300	133357640	9160	9160	9160	9160	3
291	20230717	141200	133330160	9160	9160	9160	9160	0
292	20230717	141100	133330160	9160	9160	9160	9160	0
293	20230717	141000	133330160	9160	9160	9160	9160	117
294	20230717	140900	132258440	9160	9160	9160	9160	0
295	20230717	140800	132258440	9160	9160	9160	9160	1
296	20230717	140700	132249280	9160	9160	9160	9160	0
297	20230717	140600	132249280	9160	9160	9160	9160	0
298	20230717	140500	132249280	9160	9160	9160	9160	0
299	20230717	140400	132249280	9160	9160	9160	9160	22
300	20230717	140300	132047760	9160	9160	9160	9160	20
301	20230717	140200	131864560	9160	9160	9160	9160	0
302	20230717	140100	131864560	9160	9160	9160	9160	10
303	20230717	140000	131772960	9160	9160	9160	9160	30
304	20230717	135900	131498160	9150	9160	9160	9150	80
305	20230717	135800	130765510	9160	9160	9160	9160	0
306	20230717	135700	130765510	9160	9160	9160	9160	0
307	20230717	135600	130765510	9160	9160	9160	9160	0
308	20230717	135500	130765510	9160	9160	9160	9160	0
309	20230717	135400	130765510	9160	9160	9160	9160	0
310	20230717	135300	130765510	9160	9160	9160	9160	18
311	20230717	135200	130600630	9160	9160	9160	9160	0
312	20230717	135100	130600630	9160	9160	9160	9160	3
313	20230717	135000	130573150	9160	9160	9160	9160	0
314	20230717	134900	130573150	9160	9170	9170	9160	339
315	20230717	134800	127467590	9170	9170	9170	9170	0
316	20230717	134700	127467590	9170	9170	9170	9170	0
317	20230717	134600	127467590	9170	9170	9170	9170	0
318	20230717	134500	127467590	9170	9170	9170	9170	0
319	20230717	134400	127467590	9170	9170	9170	9170	0
320	20230717	134300	127467590	9170	9170	9170	9170	0
321	20230717	134200	127467590	9170	9170	9170	9170	1
322	20230717	134100	127458420	9160	9160	9160	9160	95
323	20230717	134000	126588220	9160	9160	9160	9160	200
324	20230717	133900	124756220	9160	9160	9160	9160	1
325	20230717	133800	124747060	9160	9160	9160	9160	150
326	20230717	133700	123373060	9160	9160	9160	9160	0
327	20230717	133600	123373060	9160	9150	9160	9150	32
328	20230717	133500	123080250	9170	9170	9170	9170	0
329	20230717	133400	123080250	9170	9170	9170	9170	0
330	20230717	133300	123080250	9170	9170	9170	9170	1
331	20230717	133200	123071080	9170	9170	9170	9170	5
332	20230717	133100	123025230	9150	9150	9150	9150	0
333	20230717	133000	123025230	9150	9150	9150	9150	0
334	20230717	132900	123025230	9150	9150	9150	9150	0
335	20230717	132800	123025230	9150	9150	9150	9150	0
336	20230717	132700	123025230	9150	9150	9150	9150	1
337	20230717	132600	123016080	9160	9160	9160	9160	90
338	20230717	132500	122191680	9160	9160	9160	9160	0
339	20230717	132400	122191680	9160	9160	9160	9160	0
340	20230717	132300	122191680	9160	9160	9160	9160	10
341	20230717	132200	122100080	9150	9150	9150	9150	3
342	20230717	132100	122072630	9150	9150	9150	9150	0
343	20230717	132000	122072630	9150	9150	9150	9150	100
344	20230717	131900	121157630	9150	9170	9170	9150	1958
345	20230717	131800	103213830	9180	9180	9180	9180	2
346	20230717	131700	103195470	9170	9190	9190	9170	103
347	20230717	131600	102248960	9190	9190	9190	9190	0
348	20230717	131500	102248960	9190	9190	9190	9190	0
349	20230717	131400	102248960	9190	9190	9190	9190	11
350	20230717	131300	102147870	9190	9180	9190	9180	7
351	20230717	131200	102083560	9200	9200	9200	9200	0
352	20230717	131100	102083560	9200	9180	9200	9180	242
353	20230717	131000	99858980	9180	9180	9180	9180	0
354	20230717	130900	99858980	9180	9180	9180	9180	291
355	20230717	130800	97187600	9180	9180	9180	9180	0
356	20230717	130700	97187600	9180	9180	9180	9180	0
357	20230717	130600	97187600	9180	9180	9180	9180	214
358	20230717	130500	95223080	9180	9180	9180	9180	0
359	20230717	130400	95223080	9180	9180	9180	9180	5
360	20230717	130300	95177180	9180	9180	9180	9180	0
361	20230717	130200	95177180	9180	9180	9180	9180	0
362	20230717	130100	95177180	9180	9180	9180	9180	1
363	20230717	130000	95168000	9170	9170	9170	9170	0
364	20230717	125900	95168000	9170	9170	9170	9170	0
365	20230717	125800	95168000	9170	9170	9170	9170	0
366	20230717	125700	95168000	9170	9170	9170	9170	0
367	20230717	125600	95168000	9170	9170	9170	9170	0
368	20230717	125500	95168000	9170	9170	9170	9170	30
369	20230717	125400	94892900	9180	9180	9180	9180	10
370	20230717	125300	94801100	9180	9180	9180	9180	0
371	20230717	125200	94801100	9180	9180	9180	9180	0
372	20230717	125100	94801100	9180	9180	9180	9180	0
373	20230717	125000	94801100	9180	9180	9180	9180	0
374	20230717	124900	94801100	9180	9180	9180	9180	6
375	20230717	124800	94746020	9180	9180	9180	9180	5
376	20230717	124700	94700120	9180	9180	9180	9180	0
377	20230717	124600	94700120	9180	9180	9180	9180	0
378	20230717	124500	94700120	9180	9180	9180	9180	0
379	20230717	124400	94700120	9180	9180	9180	9180	0
380	20230717	124300	94700120	9180	9180	9180	9180	3
381	20230717	124200	94672580	9180	9180	9180	9180	120
382	20230717	124100	93570980	9190	9190	9190	9190	0
383	20230717	124000	93570980	9190	9190	9190	9190	0
384	20230717	123900	93570980	9190	9180	9190	9180	50
385	20230717	123800	93111970	9190	9190	9190	9190	116
386	20230717	123700	92045930	9180	9180	9180	9180	0
387	20230717	123600	92045930	9180	9180	9180	9180	0
388	20230717	123500	92045930	9180	9180	9180	9180	15
389	20230717	123400	91908230	9190	9190	9190	9190	2
390	20230717	123300	91889850	9190	9190	9190	9190	0
391	20230717	123200	91889850	9190	9190	9190	9190	60
392	20230717	123100	91338450	9190	9190	9190	9190	10
393	20230717	123000	91246550	9200	9200	9200	9200	0
394	20230717	122900	91246550	9200	9200	9200	9200	0
395	20230717	122800	91246550	9200	9200	9200	9200	3
396	20230717	122700	91218950	9200	9200	9200	9200	0
397	20230717	122600	91218950	9200	9200	9200	9200	0
398	20230717	122500	91218950	9200	9200	9200	9200	0
399	20230717	122400	91218950	9200	9200	9200	9200	0
400	20230717	122300	91218950	9200	9200	9200	9200	5
401	20230717	122200	91172950	9200	9200	9200	9200	0
402	20230717	122100	91172950	9200	9200	9200	9200	0
403	20230717	122000	91172950	9200	9180	9200	9180	106
404	20230717	121900	90199150	9180	9170	9180	9170	61
405	20230717	121800	89639770	9170	9170	9170	9170	20
406	20230717	121700	89456370	9170	9170	9170	9170	34
407	20230717	121600	89144590	9170	9170	9170	9170	33
408	20230717	121500	88841980	9180	9180	9180	9180	0
409	20230717	121400	88841980	9180	9180	9180	9180	0
410	20230717	121300	88841980	9180	9180	9180	9180	22
411	20230717	121200	88640020	9180	9180	9180	9180	1
412	20230717	121100	88630840	9180	9180	9180	9180	12
413	20230717	121000	88520680	9170	9170	9170	9170	158
414	20230717	120900	87071820	9180	9190	9190	9180	160
415	20230717	120800	85602870	9200	9200	9200	9200	2
416	20230717	120700	85584470	9200	9200	9200	9200	0
417	20230717	120600	85584470	9200	9200	9200	9200	0
418	20230717	120500	85584470	9200	9200	9200	9200	0
419	20230717	120400	85584470	9200	9200	9200	9200	0
420	20230717	120300	85584470	9200	9200	9200	9200	0
421	20230717	120200	85584470	9200	9200	9200	9200	0
422	20230717	120100	85584470	9200	9200	9200	9200	0
423	20230717	120000	85584470	9200	9200	9200	9200	0
424	20230717	115900	85584470	9200	9200	9200	9200	0
425	20230717	115800	85584470	9200	9200	9200	9200	199
426	20230717	115700	83753670	9200	9200	9200	9200	0
427	20230717	115600	83753670	9200	9200	9200	9200	12
428	20230717	115500	83643270	9190	9190	9190	9190	0
429	20230717	115400	83643270	9190	9190	9190	9190	0
430	20230717	115300	83643270	9190	9190	9190	9190	0
431	20230717	115200	83643270	9190	9190	9190	9190	0
432	20230717	115100	83643270	9190	9190	9190	9190	0
433	20230717	115000	83643270	9190	9190	9190	9190	0
434	20230717	114900	83643270	9190	9190	9190	9190	0
435	20230717	114800	83643270	9190	9190	9190	9190	0
436	20230717	114700	83643270	9190	9190	9190	9190	0
437	20230717	114600	83643270	9190	9190	9190	9190	0
438	20230717	114500	83643270	9190	9190	9190	9190	0
439	20230717	114400	83643270	9190	9190	9190	9190	0
440	20230717	114300	83643270	9190	9190	9190	9190	0
441	20230717	114200	83643270	9190	9190	9190	9190	0
442	20230717	114100	83643270	9190	9190	9190	9190	0
443	20230717	114000	83643270	9190	9190	9190	9190	17
444	20230717	113900	83487040	9190	9190	9190	9190	50
445	20230717	113800	83027540	9180	9180	9180	9180	0
446	20230717	113700	83027540	9180	9180	9180	9180	0
447	20230717	113600	83027540	9180	9180	9180	9180	0
448	20230717	113500	83027540	9180	9180	9180	9180	0
449	20230717	113400	83027540	9180	9190	9190	9180	663
450	20230717	113300	76940920	9190	9190	9190	9190	22
451	20230717	113200	76738740	9180	9180	9180	9180	100
452	20230717	113100	75820740	9190	9190	9190	9190	0
453	20230717	113000	75820740	9190	9190	9190	9190	35
454	20230717	112900	75499090	9190	9190	9190	9190	0
455	20230717	112800	75499090	9190	9190	9190	9190	40
456	20230717	112700	75131490	9190	9190	9190	9190	20
457	20230717	112600	74947690	9180	9190	9190	9180	230
458	20230717	112500	72834720	9200	9200	9200	9200	70
459	20230717	112400	72190720	9200	9200	9200	9190	355
460	20230717	112300	68926270	9210	9210	9210	9210	1
461	20230717	112200	68917060	9200	9200	9200	9200	21
462	20230717	112100	68723860	9210	9210	9210	9210	0
463	20230717	112000	68723860	9210	9210	9210	9210	0
464	20230717	111900	68723860	9210	9210	9210	9210	0
465	20230717	111800	68723860	9210	9210	9210	9210	0
466	20230717	111700	68723860	9210	9210	9210	9210	0
467	20230717	111600	68723860	9210	9210	9210	9210	0
468	20230717	111500	68723860	9210	9210	9210	9210	0
469	20230717	111400	68723860	9210	9210	9210	9210	0
470	20230717	111300	68723860	9210	9210	9210	9210	5
471	20230717	111200	68677810	9210	9210	9210	9210	0
472	20230717	111100	68677810	9210	9210	9210	9210	161
473	20230717	111000	67195000	9200	9200	9200	9200	0
474	20230717	110900	67195000	9200	9200	9200	9200	0
475	20230717	110800	67195000	9200	9200	9200	9200	0
476	20230717	110700	67195000	9200	9200	9200	9200	4
477	20230717	110600	67158200	9200	9200	9200	9200	1
478	20230717	110500	67149000	9200	9200	9200	9200	10
479	20230717	110400	67057000	9200	9200	9200	9200	120
480	20230717	110300	65953000	9200	9200	9200	9200	1
481	20230717	110200	65943800	9190	9180	9190	9180	233
482	20230717	110100	63802760	9180	9200	9200	9180	1436
483	20230717	110000	50602480	9210	9210	9210	9210	0
484	20230717	105900	50602480	9210	9210	9210	9210	0
485	20230717	105800	50602480	9210	9210	9210	9210	1
486	20230717	105700	50593270	9200	9210	9210	9200	32
487	20230717	105600	50298860	9220	9220	9220	9220	0
488	20230717	105500	50298860	9220	9220	9220	9220	2
489	20230717	105400	50280420	9200	9200	9200	9200	0
490	20230717	105300	50280420	9200	9210	9210	9200	436
491	20230717	105200	46265550	9220	9220	9220	9220	5
492	20230717	105100	46219450	9210	9210	9210	9210	0
493	20230717	105000	46219450	9210	9210	9210	9210	0
494	20230717	104900	46219450	9210	9210	9210	9210	0
495	20230717	104800	46219450	9210	9210	9210	9210	20
496	20230717	104700	46035250	9210	9220	9220	9210	21
497	20230717	104600	45841820	9220	9220	9220	9220	0
498	20230717	104500	45841820	9220	9220	9220	9220	25
499	20230717	104400	45611320	9220	9240	9240	9220	1087
500	20230717	104300	35574820	9240	9240	9240	9240	0
501	20230717	104200	35574820	9240	9240	9240	9240	0
502	20230717	104100	35574820	9240	9240	9240	9240	0
503	20230717	104000	35574820	9240	9240	9240	9240	0
504	20230717	103900	35574820	9240	9240	9240	9240	0
505	20230717	103800	35574820	9240	9240	9240	9240	0
506	20230717	103700	35574820	9240	9240	9240	9240	0
507	20230717	103600	35574820	9240	9250	9250	9240	37
508	20230717	103500	35232740	9240	9240	9240	9240	0
509	20230717	103400	35232740	9240	9240	9240	9240	21
510	20230717	103300	35038700	9250	9250	9250	9250	5
511	20230717	103200	34992450	9250	9250	9250	9250	1
512	20230717	103100	34983200	9250	9250	9250	9250	0
513	20230717	103000	34983200	9250	9250	9250	9250	101
514	20230717	102900	34048950	9250	9250	9250	9250	0
515	20230717	102800	34048950	9250	9250	9250	9250	0
516	20230717	102700	34048950	9250	9250	9250	9250	0
517	20230717	102600	34048950	9250	9250	9250	9250	0
518	20230717	102500	34048950	9250	9250	9250	9250	0
519	20230717	102400	34048950	9250	9250	9250	9250	0
520	20230717	102300	34048950	9250	9250	9250	9250	1
521	20230717	102200	34039700	9250	9250	9250	9250	0
522	20230717	102100	34039700	9250	9250	9250	9250	1
523	20230717	102000	34030450	9220	9220	9220	9220	0
524	20230717	101900	34030450	9220	9220	9220	9220	0
525	20230717	101800	34030450	9220	9220	9220	9220	0
526	20230717	101700	34030450	9220	9220	9220	9220	0
527	20230717	101600	34030450	9220	9220	9220	9220	0
528	20230717	101500	34030450	9220	9220	9220	9220	0
529	20230717	101400	34030450	9220	9220	9220	9220	0
530	20230717	101300	34030450	9220	9220	9220	9220	0
531	20230717	101200	34030450	9220	9220	9220	9220	0
532	20230717	101100	34030450	9220	9220	9220	9220	0
533	20230717	101000	34030450	9220	9220	9220	9210	372
534	20230717	100900	30600740	9210	9220	9220	9210	242
535	20230717	100800	28369890	9220	9220	9220	9220	9
536	20230717	100700	28286910	9220	9220	9220	9220	11
537	20230717	100600	28185490	9220	9220	9220	9210	31
538	20230717	100500	27899870	9220	9220	9220	9220	0
539	20230717	100400	27899870	9220	9220	9220	9220	0
540	20230717	100300	27899870	9220	9220	9220	9220	11
541	20230717	100200	27798450	9210	9210	9210	9210	33
542	20230717	100100	27494520	9220	9220	9220	9220	2
543	20230717	100000	27476080	9220	9220	9220	9220	50
544	20230717	095900	27015080	9210	9210	9210	9210	0
545	20230717	095800	27015080	9210	9210	9210	9210	0
546	20230717	095700	27015080	9210	9220	9220	9210	889
547	20230717	095600	18821280	9220	9220	9220	9220	122
548	20230717	095500	17696440	9230	9250	9250	9230	11
549	20230717	095400	17594890	9250	9250	9250	9250	0
550	20230717	095300	17594890	9250	9250	9250	9250	0
551	20230717	095200	17594890	9250	9230	9250	9230	164
552	20230717	095100	16077970	9230	9230	9230	9230	6
553	20230717	095000	16022590	9230	9250	9250	9230	121
554	20230717	094900	14903760	9250	9250	9250	9250	1
555	20230717	094800	14894510	9250	9250	9250	9250	3
556	20230717	094700	14866760	9230	9230	9230	9230	0
557	20230717	094600	14866760	9230	9230	9230	9230	0
558	20230717	094500	14866760	9230	9230	9230	9230	0
559	20230717	094400	14866760	9230	9230	9230	9230	0
560	20230717	094300	14866760	9230	9230	9230	9230	0
561	20230717	094200	14866760	9230	9230	9230	9230	0
562	20230717	094100	14866760	9230	9230	9230	9230	0
563	20230717	094000	14866760	9230	9230	9230	9230	0
564	20230717	093900	14866760	9230	9230	9230	9230	0
565	20230717	093800	14866760	9230	9230	9230	9230	19
566	20230717	093700	14691390	9220	9230	9230	9220	31
567	20230717	093600	14405380	9230	9230	9230	9230	0
568	20230717	093500	14405380	9230	9230	9230	9230	0
569	20230717	093400	14405380	9230	9230	9230	9230	19
570	20230717	093300	14230010	9220	9230	9230	9220	29
571	20230717	093200	13962390	9230	9230	9230	9230	0
572	20230717	093100	13962390	9230	9230	9230	9230	0
573	20230717	093000	13962390	9230	9260	9260	9230	612
574	20230717	092900	8304820	9270	9270	9270	9270	4
575	20230717	092800	8267740	9280	9280	9280	9280	0
576	20230717	092700	8267740	9280	9280	9280	9280	0
577	20230717	092600	8267740	9280	9280	9280	9280	0
578	20230717	092500	8267740	9280	9280	9280	9280	0
579	20230717	092400	8267740	9280	9280	9280	9280	0
580	20230717	092300	8267740	9280	9270	9280	9270	72
581	20230717	092200	7600180	9270	9270	9270	9270	11
582	20230717	092100	7498210	9270	9270	9270	9270	1
583	20230717	092000	7488940	9290	9280	9290	9280	60
584	20230717	091900	6931550	9290	9290	9290	9290	0
585	20230717	091800	6931550	9290	9280	9290	9280	46
586	20230717	091700	6504310	9250	9250	9250	9250	0
587	20230717	091600	6504310	9250	9250	9250	9250	0
588	20230717	091500	6504310	9250	9290	9290	9250	157
589	20230717	091400	5051980	9310	9310	9310	9310	0
590	20230717	091300	5051980	9310	9310	9310	9310	55
591	20230717	091200	4539930	9310	9300	9310	9300	35
592	20230717	091100	4214090	9310	9310	9310	9310	40
593	20230717	091000	3841690	9370	9370	9370	9370	0
594	20230717	090900	3841690	9370	9370	9370	9370	0
595	20230717	090800	3841690	9370	9370	9370	9370	0
596	20230717	090700	3841690	9370	9290	9370	9290	298
597	20230717	090600	1062600	9240	9240	9240	9240	0
598	20230717	090500	1062600	9240	9240	9240	9240	15
599	20230717	090400	924000	9240	9240	9240	9240	0
600	20230717	090300	924000	9240	9240	9240	9240	0
601	20230717	090200	924000	9240	9240	9240	9240	0
602	20230717	090100	924000	9240	9240	9240	9240	0
603	20230717	090000	924000	9240	9240	9240	9240	100