KissMeData/080580/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	194000	656785660	15690	15690	15690	15690	1684
3	20230717	193900	656785660	15690	15690	15690	15690	0
4	20230717	193800	656785660	15690	15690	15690	15690	0
5	20230717	193700	656785660	15690	15690	15690	15690	0
6	20230717	193600	656785660	15690	15690	15690	15690	0
7	20230717	193500	656785660	15690	15690	15690	15690	0
8	20230717	193400	656785660	15690	15690	15690	15690	0
9	20230717	193300	656785660	15690	15690	15690	15690	0
10	20230717	193200	656785660	15690	15690	15690	15690	0
11	20230717	193100	656785660	15690	15690	15690	15690	0
12	20230717	193000	656785660	15690	15690	15690	15690	0
13	20230717	192900	656785660	15690	15690	15690	15690	0
14	20230717	192800	656785660	15690	15690	15690	15690	0
15	20230717	192700	656785660	15690	15690	15690	15690	0
16	20230717	192600	656785660	15690	15690	15690	15690	0
17	20230717	192500	656785660	15690	15690	15690	15690	0
18	20230717	192400	656785660	15690	15690	15690	15690	0
19	20230717	192300	656785660	15690	15690	15690	15690	0
20	20230717	192200	656785660	15690	15690	15690	15690	0
21	20230717	192100	656785660	15690	15690	15690	15690	0
22	20230717	192000	656785660	15690	15690	15690	15690	0
23	20230717	191900	656785660	15690	15690	15690	15690	0
24	20230717	191800	656785660	15690	15690	15690	15690	0
25	20230717	191700	656785660	15690	15690	15690	15690	0
26	20230717	191600	656785660	15690	15690	15690	15690	0
27	20230717	191500	656785660	15690	15690	15690	15690	0
28	20230717	191400	656785660	15690	15690	15690	15690	0
29	20230717	191300	656785660	15690	15690	15690	15690	0
30	20230717	191200	656785660	15690	15690	15690	15690	0
31	20230717	191100	656785660	15690	15690	15690	15690	0
32	20230717	191000	656785660	15690	15690	15690	15690	1684
33	20230717	190900	656785660	15690	15690	15690	15690	0
34	20230717	190800	656785660	15690	15690	15690	15690	0
35	20230717	190700	656785660	15690	15690	15690	15690	0
36	20230717	190600	656785660	15690	15690	15690	15690	0
37	20230717	190500	656785660	15690	15690	15690	15690	0
38	20230717	190400	656785660	15690	15690	15690	15690	0
39	20230717	190300	656785660	15690	15690	15690	15690	0
40	20230717	190200	656785660	15690	15690	15690	15690	0
41	20230717	190100	656785660	15690	15690	15690	15690	0
42	20230717	190000	656785660	15690	15690	15690	15690	0
43	20230717	185900	656785660	15690	15690	15690	15690	0
44	20230717	185800	656785660	15690	15690	15690	15690	0
45	20230717	185700	656785660	15690	15690	15690	15690	0
46	20230717	185600	656785660	15690	15690	15690	15690	0
47	20230717	185500	656785660	15690	15690	15690	15690	0
48	20230717	185400	656785660	15690	15690	15690	15690	0
49	20230717	185300	656785660	15690	15690	15690	15690	0
50	20230717	185200	656785660	15690	15690	15690	15690	0
51	20230717	185100	656785660	15690	15690	15690	15690	0
52	20230717	185000	656785660	15690	15690	15690	15690	0
53	20230717	184900	656785660	15690	15690	15690	15690	0
54	20230717	184800	656785660	15690	15690	15690	15690	0
55	20230717	184700	656785660	15690	15690	15690	15690	0
56	20230717	184600	656785660	15690	15690	15690	15690	0
57	20230717	184500	656785660	15690	15690	15690	15690	0
58	20230717	184400	656785660	15690	15690	15690	15690	0
59	20230717	184300	656785660	15690	15690	15690	15690	0
60	20230717	184200	656785660	15690	15690	15690	15690	0
61	20230717	184100	656785660	15690	15690	15690	15690	0
62	20230717	184000	656785660	15690	15690	15690	15690	1684
63	20230717	183900	656785660	15690	15690	15690	15690	0
64	20230717	183800	656785660	15690	15690	15690	15690	0
65	20230717	183700	656785660	15690	15690	15690	15690	0
66	20230717	183600	656785660	15690	15690	15690	15690	0
67	20230717	183500	656785660	15690	15690	15690	15690	0
68	20230717	183400	656785660	15690	15690	15690	15690	0
69	20230717	183300	656785660	15690	15690	15690	15690	0
70	20230717	183200	656785660	15690	15690	15690	15690	0
71	20230717	183100	656785660	15690	15690	15690	15690	0
72	20230717	183000	656785660	15690	15690	15690	15690	0
73	20230717	182900	656785660	15690	15690	15690	15690	0
74	20230717	182800	656785660	15690	15690	15690	15690	0
75	20230717	182700	656785660	15690	15690	15690	15690	0
76	20230717	182600	656785660	15690	15690	15690	15690	0
77	20230717	182500	656785660	15690	15690	15690	15690	0
78	20230717	182400	656785660	15690	15690	15690	15690	0
79	20230717	182300	656785660	15690	15690	15690	15690	0
80	20230717	182200	656785660	15690	15690	15690	15690	0
81	20230717	182100	656785660	15690	15690	15690	15690	0
82	20230717	182000	656785660	15690	15690	15690	15690	0
83	20230717	181900	656785660	15690	15690	15690	15690	0
84	20230717	181800	656785660	15690	15690	15690	15690	0
85	20230717	181700	656785660	15690	15690	15690	15690	0
86	20230717	181600	656785660	15690	15690	15690	15690	0
87	20230717	181500	656785660	15690	15690	15690	15690	0
88	20230717	181400	656785660	15690	15690	15690	15690	0
89	20230717	181300	656785660	15690	15690	15690	15690	0
90	20230717	181200	656785660	15690	15690	15690	15690	0
91	20230717	181100	656785660	15690	15690	15690	15690	0
92	20230717	181000	656785660	15690	15690	15690	15690	1684
93	20230717	180900	656785660	15690	15690	15690	15690	0
94	20230717	180800	656785660	15690	15690	15690	15690	0
95	20230717	180700	656785660	15690	15690	15690	15690	0
96	20230717	180600	656785660	15690	15690	15690	15690	0
97	20230717	180500	656785660	15690	15690	15690	15690	0
98	20230717	180400	656785660	15690	15690	15690	15690	0
99	20230717	180300	656785660	15690	15690	15690	15690	0
100	20230717	180200	656785660	15690	15690	15690	15690	0
101	20230717	180100	656785660	15690	15690	15690	15690	0
102	20230717	180000	656785660	15690	15690	15690	15690	0
103	20230717	175900	656785660	15690	15690	15690	15690	0
104	20230717	175800	656785660	15690	15690	15690	15690	0
105	20230717	175700	656785660	15690	15690	15690	15690	0
106	20230717	175600	656785660	15690	15690	15690	15690	0
107	20230717	175500	656785660	15690	15690	15690	15690	0
108	20230717	175400	656785660	15690	15690	15690	15690	0
109	20230717	175300	656785660	15690	15690	15690	15690	0
110	20230717	175200	656785660	15690	15690	15690	15690	0
111	20230717	175100	656785660	15690	15690	15690	15690	0
112	20230717	175000	656785660	15690	15690	15690	15690	0
113	20230717	174900	656785660	15690	15690	15690	15690	0
114	20230717	174800	656785660	15690	15690	15690	15690	0
115	20230717	174700	656785660	15690	15690	15690	15690	0
116	20230717	174600	656785660	15690	15690	15690	15690	0
117	20230717	174500	656785660	15690	15690	15690	15690	0
118	20230717	174400	656785660	15690	15690	15690	15690	0
119	20230717	174300	656785660	15690	15690	15690	15690	0
120	20230717	174200	656785660	15690	15690	15690	15690	0
121	20230717	174100	656785660	15690	15690	15690	15690	0
122	20230717	174000	656785660	15690	15690	15690	15690	1684
123	20230717	173900	656785660	15690	15690	15690	15690	0
124	20230717	173800	656785660	15690	15690	15690	15690	0
125	20230717	173700	656785660	15690	15690	15690	15690	0
126	20230717	173600	656785660	15690	15690	15690	15690	0
127	20230717	173500	656785660	15690	15690	15690	15690	0
128	20230717	173400	656785660	15690	15690	15690	15690	0
129	20230717	173300	656785660	15690	15690	15690	15690	0
130	20230717	173200	656785660	15690	15690	15690	15690	0
131	20230717	173100	656785660	15690	15690	15690	15690	0
132	20230717	173000	656785660	15690	15690	15690	15690	0
133	20230717	172900	656785660	15690	15690	15690	15690	0
134	20230717	172800	656785660	15690	15690	15690	15690	0
135	20230717	172700	656785660	15690	15690	15690	15690	0
136	20230717	172600	656785660	15690	15690	15690	15690	0
137	20230717	172500	656785660	15690	15690	15690	15690	0
138	20230717	172400	656785660	15690	15690	15690	15690	0
139	20230717	172300	656785660	15690	15690	15690	15690	0
140	20230717	172200	656785660	15690	15690	15690	15690	0
141	20230717	172100	656785660	15690	15690	15690	15690	0
142	20230717	172000	656785660	15690	15690	15690	15690	0
143	20230717	171900	656785660	15690	15690	15690	15690	0
144	20230717	171800	656785660	15690	15690	15690	15690	0
145	20230717	171700	656785660	15690	15690	15690	15690	0
146	20230717	171600	656785660	15690	15690	15690	15690	0
147	20230717	171500	656785660	15690	15690	15690	15690	0
148	20230717	171400	656785660	15690	15690	15690	15690	0
149	20230717	171300	656785660	15690	15690	15690	15690	0
150	20230717	171200	656785660	15690	15690	15690	15690	0
151	20230717	171100	656785660	15690	15690	15690	15690	0
152	20230717	171000	656785660	15690	15690	15690	15690	1684
153	20230717	170900	656785660	15690	15690	15690	15690	0
154	20230717	170800	656785660	15690	15690	15690	15690	0
155	20230717	170700	656785660	15690	15690	15690	15690	0
156	20230717	170600	656785660	15690	15690	15690	15690	0
157	20230717	170500	656785660	15690	15690	15690	15690	0
158	20230717	170400	656785660	15690	15690	15690	15690	0
159	20230717	170300	656785660	15690	15690	15690	15690	0
160	20230717	170200	656785660	15690	15690	15690	15690	0
161	20230717	170100	656785660	15690	15690	15690	15690	0
162	20230717	170000	656785660	15690	15690	15690	15690	0
163	20230717	165900	656785660	15690	15690	15690	15690	0
164	20230717	165800	656785660	15690	15690	15690	15690	0
165	20230717	165700	656785660	15690	15690	15690	15690	0
166	20230717	165600	656785660	15690	15690	15690	15690	0
167	20230717	165500	656785660	15690	15690	15690	15690	0
168	20230717	165400	656785660	15690	15690	15690	15690	0
169	20230717	165300	656785660	15690	15690	15690	15690	0
170	20230717	165200	656785660	15690	15690	15690	15690	0
171	20230717	165100	656785660	15690	15690	15690	15690	0
172	20230717	165000	656785660	15690	15690	15690	15690	0
173	20230717	164900	656785660	15690	15690	15690	15690	0
174	20230717	164800	656785660	15690	15690	15690	15690	0
175	20230717	164700	656785660	15690	15690	15690	15690	0
176	20230717	164600	656785660	15690	15690	15690	15690	0
177	20230717	164500	656785660	15690	15690	15690	15690	0
178	20230717	164400	656785660	15690	15690	15690	15690	0
179	20230717	164300	656785660	15690	15690	15690	15690	0
180	20230717	164200	656785660	15690	15690	15690	15690	0
181	20230717	164100	656785660	15690	15690	15690	15690	0
182	20230717	164000	656785660	15690	15690	15690	15690	1684
183	20230717	163900	656785660	15690	15690	15690	15690	0
184	20230717	163800	656785660	15690	15690	15690	15690	0
185	20230717	163700	656785660	15690	15690	15690	15690	0
186	20230717	163600	656785660	15690	15690	15690	15690	0
187	20230717	163500	656785660	15690	15690	15690	15690	0
188	20230717	163400	656785660	15690	15690	15690	15690	0
189	20230717	163300	656785660	15690	15690	15690	15690	0
190	20230717	163200	656785660	15690	15690	15690	15690	0
191	20230717	163100	656785660	15690	15690	15690	15690	0
192	20230717	163000	656785660	15690	15690	15690	15690	0
193	20230717	162900	656785660	15690	15690	15690	15690	0
194	20230717	162800	656785660	15690	15690	15690	15690	0
195	20230717	162700	656785660	15690	15690	15690	15690	0
196	20230717	162600	656785660	15690	15690	15690	15690	0
197	20230717	162500	656785660	15690	15690	15690	15690	0
198	20230717	162400	656785660	15690	15690	15690	15690	0
199	20230717	162300	656785660	15690	15690	15690	15690	0
200	20230717	162200	656785660	15690	15690	15690	15690	0
201	20230717	162100	656785660	15690	15690	15690	15690	0
202	20230717	162000	656785660	15690	15690	15690	15690	0
203	20230717	161900	656785660	15690	15690	15690	15690	0
204	20230717	161800	656785660	15690	15690	15690	15690	0
205	20230717	161700	656785660	15690	15690	15690	15690	0
206	20230717	161600	656785660	15690	15690	15690	15690	0
207	20230717	161500	656785660	15690	15690	15690	15690	0
208	20230717	161400	656785660	15690	15690	15690	15690	0
209	20230717	161300	656785660	15690	15690	15690	15690	0
210	20230717	161200	656785660	15690	15690	15690	15690	0
211	20230717	161100	656785660	15690	15690	15690	15690	0
212	20230717	161000	656785660	15690	15690	15690	15690	1684
213	20230717	160900	656785660	15690	15690	15690	15690	0
214	20230717	160800	656785660	15690	15690	15690	15690	0
215	20230717	160700	656785660	15690	15690	15690	15690	0
216	20230717	160600	656785660	15690	15690	15690	15690	0
217	20230717	160500	656785660	15690	15690	15690	15690	0
218	20230717	160400	656785660	15690	15690	15690	15690	0
219	20230717	160300	656785660	15690	15690	15690	15690	0
220	20230717	160200	656785660	15690	15690	15690	15690	0
221	20230717	160100	656785660	15690	15690	15690	15690	0
222	20230717	160000	656785660	15690	15690	15690	15690	0
223	20230717	155900	656785660	15690	15690	15690	15690	0
224	20230717	155800	656785660	15690	15690	15690	15690	0
225	20230717	155700	656785660	15690	15690	15690	15690	0
226	20230717	155600	656785660	15690	15690	15690	15690	0
227	20230717	155500	656785660	15690	15690	15690	15690	0
228	20230717	155400	656785660	15690	15690	15690	15690	0
229	20230717	155300	656785660	15690	15690	15690	15690	0
230	20230717	155200	656785660	15690	15690	15690	15690	0
231	20230717	155100	656785660	15690	15690	15690	15690	0
232	20230717	155000	656785660	15690	15690	15690	15690	0
233	20230717	154900	656785660	15690	15690	15690	15690	0
234	20230717	154800	656785660	15690	15690	15690	15690	0
235	20230717	154700	656785660	15690	15690	15690	15690	0
236	20230717	154600	656785660	15690	15690	15690	15690	0
237	20230717	154500	656785660	15690	15690	15690	15690	0
238	20230717	154400	656785660	15690	15690	15690	15690	0
239	20230717	154300	656785660	15690	15690	15690	15690	0
240	20230717	154200	656785660	15690	15690	15690	15690	0
241	20230717	154100	656785660	15690	15690	15690	15690	0
242	20230717	154000	656785660	15690	15690	15690	15690	1684
243	20230717	153900	656785660	15690	15690	15690	15690	0
244	20230717	153800	656785660	15690	15690	15690	15690	0
245	20230717	153700	656785660	15690	15690	15690	15690	0
246	20230717	153600	656785660	15690	15690	15690	15690	0
247	20230717	153500	656785660	15690	15690	15690	15690	0
248	20230717	153400	656785660	15690	15690	15690	15690	0
249	20230717	153300	656785660	15690	15690	15690	15690	0
250	20230717	153200	656785660	15690	15690	15690	15690	0
251	20230717	153100	656785660	15690	15690	15690	15690	0
252	20230717	153000	656785660	15690	15690	15690	15690	1684
253	20230717	152900	630363700	15690	15690	15690	15690	0
254	20230717	152800	630363700	15690	15690	15690	15690	0
255	20230717	152700	630363700	15690	15690	15690	15690	0
256	20230717	152600	630363700	15690	15690	15690	15690	0
257	20230717	152500	630363700	15690	15690	15690	15690	0
258	20230717	152400	630363700	15690	15690	15690	15690	0
259	20230717	152300	630363700	15690	15690	15690	15690	0
260	20230717	152200	630363700	15690	15690	15690	15690	0
261	20230717	152100	630363700	15690	15690	15690	15690	0
262	20230717	152000	630363700	15690	15690	15690	15690	0
263	20230717	151900	630363700	15690	15610	15690	15600	88
264	20230717	151800	628987860	15710	15620	15710	15610	1001
265	20230717	151700	613359230	15730	15730	15730	15730	13
266	20230717	151600	613154740	15740	15730	15740	15730	8
267	20230717	151500	613028890	15740	15600	15740	15600	1700
268	20230717	151400	586388240	15690	15690	15690	15690	58
269	20230717	151300	585478220	15730	15730	15730	15730	0
270	20230717	151200	585478220	15730	15730	15730	15730	0
271	20230717	151100	585478220	15730	15610	15730	15600	213
272	20230717	151000	582155070	15700	15670	15740	15670	1001
273	20230717	150900	566442920	15670	15670	15670	15670	0
274	20230717	150800	566442920	15670	15670	15670	15670	0
275	20230717	150700	566442920	15670	15650	15670	15600	112
276	20230717	150600	564695400	15680	15680	15680	15680	0
277	20230717	150500	564695400	15680	15650	15680	15650	11
278	20230717	150400	564523220	15680	15680	15680	15680	0
279	20230717	150300	564523220	15680	15680	15680	15680	0
280	20230717	150200	564523220	15680	15680	15680	15680	0
281	20230717	150100	564523220	15680	15680	15680	15680	0
282	20230717	150000	564523220	15680	15680	15680	15680	0
283	20230717	145900	564523220	15680	15680	15680	15680	0
284	20230717	145800	564523220	15680	15680	15700	15680	155
285	20230717	145700	562092800	15680	15680	15700	15680	21
286	20230717	145600	561763500	15700	15700	15700	15700	0
287	20230717	145500	561763500	15700	15690	15700	15690	100
288	20230717	145400	560193910	15680	15650	15690	15650	1009
289	20230717	145300	544377250	15650	15570	15650	15570	11
290	20230717	145200	544205900	15570	15570	15570	15570	3
291	20230717	145100	544159190	15600	15610	15610	15600	107
292	20230717	145000	542489160	15650	15650	15650	15650	0
293	20230717	144900	542489160	15650	15650	15650	15650	51
294	20230717	144800	541691010	15610	15600	15660	15600	938
295	20230717	144700	527032090	15600	15560	15600	15560	794
296	20230717	144600	514656380	15560	15540	15560	15540	275
297	20230717	144500	510379060	15550	15550	15550	15550	0
298	20230717	144400	510379060	15550	15550	15550	15550	0
299	20230717	144300	510379060	15550	15480	15550	15480	601
300	20230717	144200	501075510	15550	15550	15550	15550	0
301	20230717	144100	501075510	15550	15550	15550	15550	0
302	20230717	144000	501075510	15550	15550	15550	15550	5
303	20230717	143900	500997760	15560	15560	15560	15560	0
304	20230717	143800	500997760	15560	15560	15560	15560	0
305	20230717	143700	500997760	15560	15560	15560	15560	1
306	20230717	143600	500982200	15500	15510	15510	15500	1022
307	20230717	143500	485135980	15570	15550	15570	15550	7
308	20230717	143400	485027110	15550	15550	15550	15550	0
309	20230717	143300	485027110	15550	15540	15550	15540	144
310	20230717	143200	482788050	15510	15510	15510	15510	100
311	20230717	143100	481237050	15550	15540	15550	15540	51
312	20230717	143000	480444010	15550	15550	15550	15530	101
313	20230717	142900	478873600	15580	15580	15580	15580	0
314	20230717	142800	478873600	15580	15580	15580	15580	2
315	20230717	142700	478842440	15580	15580	15580	15580	5
316	20230717	142600	478764540	15590	15590	15590	15590	0
317	20230717	142500	478764540	15590	15500	15590	15500	184
318	20230717	142400	475912450	15500	15500	15500	15500	27
319	20230717	142300	475493950	15500	15490	15500	15480	389
320	20230717	142200	469468910	15500	15500	15590	15500	96
321	20230717	142100	467980540	15500	15510	15510	15490	754
322	20230717	142000	456298220	15600	15600	15600	15600	0
323	20230717	141900	456298220	15600	15600	15600	15600	0
324	20230717	141800	456298220	15600	15600	15600	15600	158
325	20230717	141700	453833420	15600	15600	15620	15600	13
326	20230717	141600	453630550	15500	15580	15580	15500	5000
327	20230717	141500	376045890	15640	15640	15640	15640	0
328	20230717	141400	376045890	15640	15640	15640	15640	0
329	20230717	141300	376045890	15640	15640	15640	15640	0
330	20230717	141200	376045890	15640	15640	15640	15640	0
331	20230717	141100	376045890	15640	15640	15640	15640	0
332	20230717	141000	376045890	15640	15640	15640	15640	5
333	20230717	140900	375967690	15640	15640	15640	15640	0
334	20230717	140800	375967690	15640	15640	15640	15640	0
335	20230717	140700	375967690	15640	15640	15640	15640	0
336	20230717	140600	375967690	15640	15640	15640	15640	0
337	20230717	140500	375967690	15640	15580	15640	15580	26
338	20230717	140400	375562550	15640	15640	15640	15640	2
339	20230717	140300	375531270	15640	15650	15650	15580	8
340	20230717	140200	375406400	15600	15600	15600	15600	0
341	20230717	140100	375406400	15600	15600	15600	15600	0
342	20230717	140000	375406400	15600	15600	15600	15600	0
343	20230717	135900	375406400	15600	15600	15600	15600	0
344	20230717	135800	375406400	15600	15640	15640	15600	540
345	20230717	135700	366982280	15640	15640	15640	15640	58
346	20230717	135600	366075160	15640	15640	15640	15640	64
347	20230717	135500	365074200	15640	15640	15640	15640	5
348	20230717	135400	364996000	15640	15640	15640	15640	15
349	20230717	135300	364761400	15640	15640	15640	15640	0
350	20230717	135200	364761400	15640	15640	15640	15640	4
351	20230717	135100	364698840	15640	15640	15640	15640	6
352	20230717	135000	364605000	15640	15640	15640	15640	1
353	20230717	134900	364589360	15580	15600	15600	15580	85
354	20230717	134800	363265040	15630	15630	15630	15630	0
355	20230717	134700	363265040	15630	15630	15630	15630	37
356	20230717	134600	362686730	15630	15630	15630	15630	0
357	20230717	134500	362686730	15630	15630	15630	15630	81
358	20230717	134400	361420700	15630	15630	15630	15630	10
359	20230717	134300	361264400	15640	15640	15640	15640	0
360	20230717	134200	361264400	15640	15640	15640	15640	0
361	20230717	134100	361264400	15640	15640	15640	15640	15
362	20230717	134000	361029800	15650	15650	15650	15650	0
363	20230717	133900	361029800	15650	15650	15650	15650	0
364	20230717	133800	361029800	15650	15650	15650	15650	0
365	20230717	133700	361029800	15650	15650	15650	15650	0
366	20230717	133600	361029800	15650	15650	15650	15650	0
367	20230717	133500	361029800	15650	15650	15650	15650	0
368	20230717	133400	361029800	15650	15650	15650	15650	0
369	20230717	133300	361029800	15650	15650	15650	15650	0
370	20230717	133200	361029800	15650	15650	15650	15650	0
371	20230717	133100	361029800	15650	15650	15650	15650	0
372	20230717	133000	361029800	15650	15650	15650	15650	0
373	20230717	132900	361029800	15650	15650	15650	15650	0
374	20230717	132800	361029800	15650	15650	15650	15650	0
375	20230717	132700	361029800	15650	15650	15650	15650	4
376	20230717	132600	360967200	15650	15600	15650	15600	2
377	20230717	132500	360935950	15580	15580	15580	15580	8
378	20230717	132400	360811310	15600	15600	15600	15600	0
379	20230717	132300	360811310	15600	15600	15600	15600	247
380	20230717	132200	356958110	15650	15650	15650	15650	2
381	20230717	132100	356926810	15600	15600	15600	15600	0
382	20230717	132000	356926810	15600	15600	15600	15600	50
383	20230717	131900	356146810	15650	15650	15650	15650	0
384	20230717	131800	356146810	15650	15650	15650	15650	0
385	20230717	131700	356146810	15650	15650	15650	15650	0
386	20230717	131600	356146810	15650	15650	15650	15650	0
387	20230717	131500	356146810	15650	15650	15650	15650	1
388	20230717	131400	356131160	15650	15650	15650	15650	0
389	20230717	131300	356131160	15650	15600	15650	15600	3
390	20230717	131200	356084310	15650	15650	15650	15650	0
391	20230717	131100	356084310	15650	15650	15650	15650	0
392	20230717	131000	356084310	15650	15650	15650	15650	14
393	20230717	130900	355865210	15680	15680	15680	15680	0
394	20230717	130800	355865210	15680	15680	15680	15680	0
395	20230717	130700	355865210	15680	15680	15680	15680	0
396	20230717	130600	355865210	15680	15680	15680	15680	0
397	20230717	130500	355865210	15680	15680	15680	15680	0
398	20230717	130400	355865210	15680	15680	15680	15680	0
399	20230717	130300	355865210	15680	15680	15680	15680	0
400	20230717	130200	355865210	15680	15680	15680	15680	0
401	20230717	130100	355865210	15680	15680	15680	15680	0
402	20230717	130000	355865210	15680	15680	15680	15680	0
403	20230717	125900	355865210	15680	15680	15680	15680	0
404	20230717	125800	355865210	15680	15680	15680	15680	0
405	20230717	125700	355865210	15680	15680	15680	15680	0
406	20230717	125600	355865210	15680	15680	15680	15680	0
407	20230717	125500	355865210	15680	15680	15680	15680	0
408	20230717	125400	355865210	15680	15680	15680	15680	0
409	20230717	125300	355865210	15680	15680	15680	15680	0
410	20230717	125200	355865210	15680	15680	15680	15680	0
411	20230717	125100	355865210	15680	15680	15680	15680	0
412	20230717	125000	355865210	15680	15680	15680	15680	0
413	20230717	124900	355865210	15680	15680	15680	15680	0
414	20230717	124800	355865210	15680	15680	15680	15680	1
415	20230717	124700	355849530	15680	15680	15680	15680	0
416	20230717	124600	355849530	15680	15680	15680	15680	0
417	20230717	124500	355849530	15680	15680	15680	15680	1
418	20230717	124400	355833850	15650	15650	15650	15650	0
419	20230717	124300	355833850	15650	15650	15650	15650	6
420	20230717	124200	355739950	15650	15650	15650	15650	0
421	20230717	124100	355739950	15650	15650	15650	15650	0
422	20230717	124000	355739950	15650	15650	15650	15650	14
423	20230717	123900	355520850	15650	15650	15650	15650	0
424	20230717	123800	355520850	15650	15650	15650	15650	7
425	20230717	123700	355411300	15680	15680	15680	15680	0
426	20230717	123600	355411300	15680	15680	15680	15680	0
427	20230717	123500	355411300	15680	15680	15680	15680	0
428	20230717	123400	355411300	15680	15680	15680	15680	9
429	20230717	123300	355270180	15680	15680	15680	15680	0
430	20230717	123200	355270180	15680	15680	15680	15680	2
431	20230717	123100	355238820	15680	15680	15680	15680	1
432	20230717	123000	355223140	15680	15680	15680	15680	0
433	20230717	122900	355223140	15680	15680	15680	15680	0
434	20230717	122800	355223140	15680	15680	15680	15680	0
435	20230717	122700	355223140	15680	15680	15680	15680	0
436	20230717	122600	355223140	15680	15680	15680	15680	1
437	20230717	122500	355207460	15600	15600	15600	15600	2
438	20230717	122400	355176260	15690	15690	15690	15690	0
439	20230717	122300	355176260	15690	15690	15690	15690	0
440	20230717	122200	355176260	15690	15690	15690	15690	6
441	20230717	122100	355082120	15690	15690	15690	15690	37
442	20230717	122000	354501590	15690	15650	15690	15650	71
443	20230717	121900	353390400	15650	15650	15650	15650	1
444	20230717	121800	353374750	15600	15600	15600	15600	4
445	20230717	121700	353312350	15600	15600	15600	15600	0
446	20230717	121600	353312350	15600	15600	15600	15600	2
447	20230717	121500	353281150	15600	15630	15630	15600	40
448	20230717	121400	352657030	15680	15680	15680	15680	0
449	20230717	121300	352657030	15680	15680	15680	15680	0
450	20230717	121200	352657030	15680	15680	15680	15680	15
451	20230717	121100	352421830	15680	15680	15680	15680	103
452	20230717	121000	350806790	15660	15660	15660	15660	0
453	20230717	120900	350806790	15660	15660	15660	15660	100
454	20230717	120800	349240790	15660	15690	15690	15660	30
455	20230717	120700	348770760	15690	15690	15690	15690	0
456	20230717	120600	348770760	15690	15690	15690	15690	0
457	20230717	120500	348770760	15690	15660	15690	15660	58
458	20230717	120400	347861120	15660	15660	15660	15660	0
459	20230717	120300	347861120	15660	15660	15660	15660	0
460	20230717	120200	347861120	15660	15670	15670	15660	10
461	20230717	120100	347704510	15680	15680	15680	15680	0
462	20230717	120000	347704510	15680	15680	15680	15680	6
463	20230717	115900	347610430	15680	15680	15680	15680	0
464	20230717	115800	347610430	15680	15680	15680	15680	1
465	20230717	115700	347594750	15660	15660	15660	15660	0
466	20230717	115600	347594750	15660	15660	15660	15660	0
467	20230717	115500	347594750	15660	15660	15660	15660	0
468	20230717	115400	347594750	15660	15650	15660	15650	725
469	20230717	115300	336245320	15650	15650	15650	15650	1
470	20230717	115200	336229670	15650	15650	15650	15650	0
471	20230717	115100	336229670	15650	15650	15650	15650	0
472	20230717	115000	336229670	15650	15650	15650	15650	0
473	20230717	114900	336229670	15650	15640	15650	15640	11
474	20230717	114800	336057620	15550	15550	15550	15550	2182
475	20230717	114700	302127520	15550	15580	15580	15550	1418
476	20230717	114600	280051640	15640	15640	15640	15640	0
477	20230717	114500	280051640	15640	15640	15640	15640	1
478	20230717	114400	280036000	15580	15580	15580	15580	12
479	20230717	114300	279849040	15640	15640	15640	15640	4
480	20230717	114200	279786480	15640	15640	15640	15640	1
481	20230717	114100	279770840	15640	15640	15640	15640	5
482	20230717	114000	279692640	15640	15640	15640	15640	0
483	20230717	113900	279692640	15640	15640	15640	15640	0
484	20230717	113800	279692640	15640	15640	15640	15640	0
485	20230717	113700	279692640	15640	15640	15640	15640	0
486	20230717	113600	279692640	15640	15640	15640	15640	10
487	20230717	113500	279536240	15640	15580	15640	15580	300
488	20230717	113400	274862180	15650	15650	15650	15650	41
489	20230717	113300	274220530	15610	15590	15610	15580	584
490	20230717	113200	265119530	15600	15600	15600	15600	0
491	20230717	113100	265119530	15600	15600	15600	15600	306
492	20230717	113000	260345930	15650	15650	15650	15650	0
493	20230717	112900	260345930	15650	15650	15650	15650	1
494	20230717	112800	260330280	15660	15660	15660	15660	0
495	20230717	112700	260330280	15660	15660	15660	15660	0
496	20230717	112600	260330280	15660	15660	15660	15660	0
497	20230717	112500	260330280	15660	15660	15660	15660	0
498	20230717	112400	260330280	15660	15640	15660	15600	90
499	20230717	112300	258924860	15650	15650	15650	15650	2
500	20230717	112200	258893560	15650	15650	15650	15650	2
501	20230717	112100	258862260	15650	15650	15650	15650	3
502	20230717	112000	258815310	15630	15630	15630	15630	3
503	20230717	111900	258768420	15670	15670	15670	15670	0
504	20230717	111800	258768420	15670	15670	15670	15670	0
505	20230717	111700	258768420	15670	15670	15670	15670	0
506	20230717	111600	258768420	15670	15670	15670	15670	0
507	20230717	111500	258768420	15670	15670	15670	15670	1
508	20230717	111400	258752750	15680	15680	15680	15680	0
509	20230717	111300	258752750	15680	15680	15680	15680	0
510	20230717	111200	258752750	15680	15680	15680	15680	0
511	20230717	111100	258752750	15680	15680	15680	15680	0
512	20230717	111000	258752750	15680	15680	15680	15680	0
513	20230717	110900	258752750	15680	15680	15680	15680	0
514	20230717	110800	258752750	15680	15680	15680	15680	1
515	20230717	110700	258737070	15600	15600	15600	15600	0
516	20230717	110600	258737070	15600	15680	15680	15600	57
517	20230717	110500	257847790	15600	15670	15670	15600	682
518	20230717	110400	247174130	15730	15730	15730	15730	0
519	20230717	110300	247174130	15730	15730	15730	15730	0
520	20230717	110200	247174130	15730	15690	15730	15690	2
521	20230717	110100	247142710	15720	15720	15720	15720	0
522	20230717	110000	247142710	15720	15720	15720	15720	0
523	20230717	105900	247142710	15720	15670	15720	15670	30
524	20230717	105800	246672440	15700	15700	15700	15700	0
525	20230717	105700	246672440	15700	15700	15700	15700	1
526	20230717	105600	246656740	15700	15700	15700	15700	7
527	20230717	105500	246546840	15710	15700	15710	15700	9
528	20230717	105400	246405460	15730	15730	15730	15730	0
529	20230717	105300	246405460	15730	15730	15730	15730	0
530	20230717	105200	246405460	15730	15700	15730	15690	7
531	20230717	105100	246295450	15730	15700	15730	15700	180
532	20230717	105000	243466080	15730	15730	15730	15730	0
533	20230717	104900	243466080	15730	15690	15730	15690	2
534	20230717	104800	243434660	15730	15730	15730	15730	0
535	20230717	104700	243434660	15730	15730	15730	15730	0
536	20230717	104600	243434660	15730	15730	15730	15730	0
537	20230717	104500	243434660	15730	15700	15730	15700	2
538	20230717	104400	243403230	15680	15680	15680	15680	0
539	20230717	104300	243403230	15680	15680	15680	15680	1000
540	20230717	104200	227723230	15680	15680	15680	15680	0
541	20230717	104100	227723230	15680	15680	15680	15680	0
542	20230717	104000	227723230	15680	15700	15700	15650	505
543	20230717	103900	219812550	15700	15710	15710	15700	110
544	20230717	103800	218085490	15720	15720	15720	15720	0
545	20230717	103700	218085490	15720	15720	15720	15720	2
546	20230717	103600	218054050	15720	15720	15720	15720	0
547	20230717	103500	218054050	15720	15720	15720	15720	0
548	20230717	103400	218054050	15720	15720	15720	15720	1
549	20230717	103300	218038330	15730	15720	15730	15720	19
550	20230717	103200	217739630	15720	15720	15720	15720	0
551	20230717	103100	217739630	15720	15720	15720	15720	150
552	20230717	103000	215381630	15710	15710	15710	15710	7
553	20230717	102900	215271660	15700	15750	15750	15700	500
554	20230717	102800	207419540	15780	15780	15780	15780	0
555	20230717	102700	207419540	15780	15780	15780	15780	2
556	20230717	102600	207387980	15710	15710	15710	15710	0
557	20230717	102500	207387980	15710	15710	15710	15710	0
558	20230717	102400	207387980	15710	15770	15770	15710	100
559	20230717	102300	205816640	15780	15770	15780	15770	35
560	20230717	102200	205264350	15770	15750	15770	15750	14
561	20230717	102100	205043720	15740	15740	15740	15740	0
562	20230717	102000	205043720	15740	15740	15740	15740	99
563	20230717	101900	203485460	15740	15740	15740	15740	0
564	20230717	101800	203485460	15740	15740	15740	15740	1
565	20230717	101700	203469720	15730	15730	15730	15730	0
566	20230717	101600	203469720	15730	15730	15730	15730	1
567	20230717	101500	203453990	15730	15720	15730	15720	26
568	20230717	101400	203045170	15720	15640	15720	15640	2
569	20230717	101300	203013810	15720	15730	15730	15600	293
570	20230717	101200	198409470	15730	15730	15730	15730	0
571	20230717	101100	198409470	15730	15730	15730	15730	5
572	20230717	101000	198330820	15730	15730	15730	15730	0
573	20230717	100900	198330820	15730	15730	15730	15730	0
574	20230717	100800	198330820	15730	15730	15730	15730	0
575	20230717	100700	198330820	15730	15730	15730	15730	0
576	20230717	100600	198330820	15730	15740	15740	15700	387
577	20230717	100500	192250980	15780	15780	15780	15780	0
578	20230717	100400	192250980	15780	15780	15780	15780	1
579	20230717	100300	192235200	15720	15680	15720	15680	142
580	20230717	100200	190006640	15680	15670	15680	15670	145
581	20230717	100100	187733090	15630	15680	15680	15610	89
582	20230717	100000	186341400	15680	15680	15680	15680	24
583	20230717	095900	185965080	15680	15670	15680	15670	160
584	20230717	095800	183457810	15670	15630	15670	15630	23
585	20230717	095700	183097520	15670	15670	15670	15670	0
586	20230717	095600	183097520	15670	15670	15670	15670	0
587	20230717	095500	183097520	15670	15630	15670	15630	2
588	20230717	095400	183066220	15600	15660	15670	15600	106
589	20230717	095300	181412250	15670	15630	15670	15630	120
590	20230717	095200	179531930	15670	15670	15670	15670	0
591	20230717	095100	179531930	15670	15630	15670	15630	20
592	20230717	095000	179218570	15670	15630	15670	15630	103
593	20230717	094900	177605440	15630	15630	15630	15630	0
594	20230717	094800	177605440	15630	15670	15670	15630	47
595	20230717	094700	176869670	15630	15630	15630	15630	0
596	20230717	094600	176869670	15630	15630	15630	15630	0
597	20230717	094500	176869670	15630	15630	15630	15630	0
598	20230717	094400	176869670	15630	15630	15630	15630	0
599	20230717	094300	176869670	15630	15630	15630	15630	0
600	20230717	094200	176869670	15630	15630	15630	15630	0
601	20230717	094100	176869670	15630	15630	15630	15630	0
602	20230717	094000	176869670	15630	15630	15670	15630	3
603	20230717	093900	176822740	15620	15620	15620	15620	280
604	20230717	093800	172449140	15580	15650	15650	15580	1525
605	20230717	093700	148666490	15650	15650	15650	15650	10
606	20230717	093600	148509990	15630	15630	15630	15630	1
607	20230717	093500	148494360	15670	15630	15670	15630	4
608	20230717	093400	148431760	15630	15630	15630	15630	4
609	20230717	093300	148369240	15670	15600	15670	15600	845
610	20230717	093200	135180290	15620	15620	15620	15620	39
611	20230717	093100	134571110	15580	15650	15670	15580	1058
612	20230717	093000	118066590	15670	15650	15670	15600	439
613	20230717	092900	111214410	15650	15720	15720	15650	400
614	20230717	092800	104954100	15720	15720	15720	15650	75
615	20230717	092700	103775170	15720	15650	15720	15610	925
616	20230717	092600	89315010	15640	15690	15690	15640	611
617	20230717	092500	79753920	15720	15720	15720	15720	1
618	20230717	092400	79738200	15680	15680	15680	15670	33
619	20230717	092300	79220900	15730	15730	15730	15730	0
620	20230717	092200	79220900	15730	15760	15760	15730	130
621	20230717	092100	77173600	15760	15670	15760	15670	8
622	20230717	092000	77048060	15770	15770	15770	15770	50
623	20230717	091900	76259560	15770	15770	15770	15770	5
624	20230717	091800	76180710	15770	15770	15770	15670	156
625	20230717	091700	73735090	15780	15780	15780	15780	1
626	20230717	091600	73719310	15780	15690	15780	15690	16
627	20230717	091500	73468180	15780	15690	15780	15690	131
628	20230717	091400	71412550	15690	15690	15690	15690	25
629	20230717	091300	71020300	15820	15820	15820	15820	11
630	20230717	091200	70846280	15700	15690	15700	15690	576
631	20230717	091100	61803280	15700	15700	15700	15700	0
632	20230717	091000	61803280	15700	15700	15700	15700	5
633	20230717	090900	61724780	15700	15700	15700	15700	0
634	20230717	090800	61724780	15700	15700	15700	15700	20
635	20230717	090700	61410780	15850	15680	15850	15680	74
636	20230717	090600	60248890	15680	15600	15680	15600	528
637	20230717	090500	52003600	15600	15740	15740	15600	1255
638	20230717	090400	32365600	15740	15770	15780	15740	433
639	20230717	090300	25541160	15780	15800	15800	15780	151
640	20230717	090200	23156380	15800	15800	15910	15800	66
641	20230717	090100	22112920	15850	16090	16090	15850	881
642	20230717	090000	8121300	16050	16050	16050	16050	506