KissMeData/102370/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195300	128096530	4475	4475	4475	4475	3723
3	20230717	195200	128096530	4475	4475	4475	4475	0
4	20230717	195100	128096530	4475	4475	4475	4475	0
5	20230717	195000	128096530	4475	4475	4475	4475	0
6	20230717	194900	128096530	4475	4475	4475	4475	0
7	20230717	194800	128096530	4475	4475	4475	4475	0
8	20230717	194700	128096530	4475	4475	4475	4475	0
9	20230717	194600	128096530	4475	4475	4475	4475	0
10	20230717	194500	128096530	4475	4475	4475	4475	0
11	20230717	194400	128096530	4475	4475	4475	4475	0
12	20230717	194300	128096530	4475	4475	4475	4475	0
13	20230717	194200	128096530	4475	4475	4475	4475	0
14	20230717	194100	128096530	4475	4475	4475	4475	0
15	20230717	194000	128096530	4475	4475	4475	4475	0
16	20230717	193900	128096530	4475	4475	4475	4475	0
17	20230717	193800	128096530	4475	4475	4475	4475	0
18	20230717	193700	128096530	4475	4475	4475	4475	0
19	20230717	193600	128096530	4475	4475	4475	4475	0
20	20230717	193500	128096530	4475	4475	4475	4475	0
21	20230717	193400	128096530	4475	4475	4475	4475	0
22	20230717	193300	128096530	4475	4475	4475	4475	0
23	20230717	193200	128096530	4475	4475	4475	4475	0
24	20230717	193100	128096530	4475	4475	4475	4475	0
25	20230717	193000	128096530	4475	4475	4475	4475	0
26	20230717	192900	128096530	4475	4475	4475	4475	0
27	20230717	192800	128096530	4475	4475	4475	4475	0
28	20230717	192700	128096530	4475	4475	4475	4475	0
29	20230717	192600	128096530	4475	4475	4475	4475	0
30	20230717	192500	128096530	4475	4475	4475	4475	0
31	20230717	192400	128096530	4475	4475	4475	4475	0
32	20230717	192300	128096530	4475	4475	4475	4475	3723
33	20230717	192200	128096530	4475	4475	4475	4475	0
34	20230717	192100	128096530	4475	4475	4475	4475	0
35	20230717	192000	128096530	4475	4475	4475	4475	0
36	20230717	191900	128096530	4475	4475	4475	4475	0
37	20230717	191800	128096530	4475	4475	4475	4475	0
38	20230717	191700	128096530	4475	4475	4475	4475	0
39	20230717	191600	128096530	4475	4475	4475	4475	0
40	20230717	191500	128096530	4475	4475	4475	4475	0
41	20230717	191400	128096530	4475	4475	4475	4475	0
42	20230717	191300	128096530	4475	4475	4475	4475	0
43	20230717	191200	128096530	4475	4475	4475	4475	0
44	20230717	191100	128096530	4475	4475	4475	4475	0
45	20230717	191000	128096530	4475	4475	4475	4475	0
46	20230717	190900	128096530	4475	4475	4475	4475	0
47	20230717	190800	128096530	4475	4475	4475	4475	0
48	20230717	190700	128096530	4475	4475	4475	4475	0
49	20230717	190600	128096530	4475	4475	4475	4475	0
50	20230717	190500	128096530	4475	4475	4475	4475	0
51	20230717	190400	128096530	4475	4475	4475	4475	0
52	20230717	190300	128096530	4475	4475	4475	4475	0
53	20230717	190200	128096530	4475	4475	4475	4475	0
54	20230717	190100	128096530	4475	4475	4475	4475	0
55	20230717	190000	128096530	4475	4475	4475	4475	0
56	20230717	185900	128096530	4475	4475	4475	4475	0
57	20230717	185800	128096530	4475	4475	4475	4475	0
58	20230717	185700	128096530	4475	4475	4475	4475	0
59	20230717	185600	128096530	4475	4475	4475	4475	0
60	20230717	185500	128096530	4475	4475	4475	4475	0
61	20230717	185400	128096530	4475	4475	4475	4475	0
62	20230717	185300	128096530	4475	4475	4475	4475	3723
63	20230717	185200	128096530	4475	4475	4475	4475	0
64	20230717	185100	128096530	4475	4475	4475	4475	0
65	20230717	185000	128096530	4475	4475	4475	4475	0
66	20230717	184900	128096530	4475	4475	4475	4475	0
67	20230717	184800	128096530	4475	4475	4475	4475	0
68	20230717	184700	128096530	4475	4475	4475	4475	0
69	20230717	184600	128096530	4475	4475	4475	4475	0
70	20230717	184500	128096530	4475	4475	4475	4475	0
71	20230717	184400	128096530	4475	4475	4475	4475	0
72	20230717	184300	128096530	4475	4475	4475	4475	0
73	20230717	184200	128096530	4475	4475	4475	4475	0
74	20230717	184100	128096530	4475	4475	4475	4475	0
75	20230717	184000	128096530	4475	4475	4475	4475	0
76	20230717	183900	128096530	4475	4475	4475	4475	0
77	20230717	183800	128096530	4475	4475	4475	4475	0
78	20230717	183700	128096530	4475	4475	4475	4475	0
79	20230717	183600	128096530	4475	4475	4475	4475	0
80	20230717	183500	128096530	4475	4475	4475	4475	0
81	20230717	183400	128096530	4475	4475	4475	4475	0
82	20230717	183300	128096530	4475	4475	4475	4475	0
83	20230717	183200	128096530	4475	4475	4475	4475	0
84	20230717	183100	128096530	4475	4475	4475	4475	0
85	20230717	183000	128096530	4475	4475	4475	4475	0
86	20230717	182900	128096530	4475	4475	4475	4475	0
87	20230717	182800	128096530	4475	4475	4475	4475	0
88	20230717	182700	128096530	4475	4475	4475	4475	0
89	20230717	182600	128096530	4475	4475	4475	4475	0
90	20230717	182500	128096530	4475	4475	4475	4475	0
91	20230717	182400	128096530	4475	4475	4475	4475	0
92	20230717	182300	128096530	4475	4475	4475	4475	3723
93	20230717	182200	128096530	4475	4475	4475	4475	0
94	20230717	182100	128096530	4475	4475	4475	4475	0
95	20230717	182000	128096530	4475	4475	4475	4475	0
96	20230717	181900	128096530	4475	4475	4475	4475	0
97	20230717	181800	128096530	4475	4475	4475	4475	0
98	20230717	181700	128096530	4475	4475	4475	4475	0
99	20230717	181600	128096530	4475	4475	4475	4475	0
100	20230717	181500	128096530	4475	4475	4475	4475	0
101	20230717	181400	128096530	4475	4475	4475	4475	0
102	20230717	181300	128096530	4475	4475	4475	4475	0
103	20230717	181200	128096530	4475	4475	4475	4475	0
104	20230717	181100	128096530	4475	4475	4475	4475	0
105	20230717	181000	128096530	4475	4475	4475	4475	0
106	20230717	180900	128096530	4475	4475	4475	4475	0
107	20230717	180800	128096530	4475	4475	4475	4475	0
108	20230717	180700	128096530	4475	4475	4475	4475	0
109	20230717	180600	128096530	4475	4475	4475	4475	0
110	20230717	180500	128096530	4475	4475	4475	4475	0
111	20230717	180400	128096530	4475	4475	4475	4475	0
112	20230717	180300	128096530	4475	4475	4475	4475	0
113	20230717	180200	128096530	4475	4475	4475	4475	0
114	20230717	180100	128096530	4475	4475	4475	4475	0
115	20230717	180000	128096530	4475	4475	4475	4475	0
116	20230717	175900	128096530	4475	4475	4475	4475	0
117	20230717	175800	128096530	4475	4475	4475	4475	0
118	20230717	175700	128096530	4475	4475	4475	4475	0
119	20230717	175600	128096530	4475	4475	4475	4475	0
120	20230717	175500	128096530	4475	4475	4475	4475	0
121	20230717	175400	128096530	4475	4475	4475	4475	0
122	20230717	175300	128096530	4475	4475	4475	4475	3723
123	20230717	175200	128096530	4475	4475	4475	4475	0
124	20230717	175100	128096530	4475	4475	4475	4475	0
125	20230717	175000	128096530	4475	4475	4475	4475	0
126	20230717	174900	128096530	4475	4475	4475	4475	0
127	20230717	174800	128096530	4475	4475	4475	4475	0
128	20230717	174700	128096530	4475	4475	4475	4475	0
129	20230717	174600	128096530	4475	4475	4475	4475	0
130	20230717	174500	128096530	4475	4475	4475	4475	0
131	20230717	174400	128096530	4475	4475	4475	4475	0
132	20230717	174300	128096530	4475	4475	4475	4475	0
133	20230717	174200	128096530	4475	4475	4475	4475	0
134	20230717	174100	128096530	4475	4475	4475	4475	0
135	20230717	174000	128096530	4475	4475	4475	4475	0
136	20230717	173900	128096530	4475	4475	4475	4475	0
137	20230717	173800	128096530	4475	4475	4475	4475	0
138	20230717	173700	128096530	4475	4475	4475	4475	0
139	20230717	173600	128096530	4475	4475	4475	4475	0
140	20230717	173500	128096530	4475	4475	4475	4475	0
141	20230717	173400	128096530	4475	4475	4475	4475	0
142	20230717	173300	128096530	4475	4475	4475	4475	0
143	20230717	173200	128096530	4475	4475	4475	4475	0
144	20230717	173100	128096530	4475	4475	4475	4475	0
145	20230717	173000	128096530	4475	4475	4475	4475	0
146	20230717	172900	128096530	4475	4475	4475	4475	0
147	20230717	172800	128096530	4475	4475	4475	4475	0
148	20230717	172700	128096530	4475	4475	4475	4475	0
149	20230717	172600	128096530	4475	4475	4475	4475	0
150	20230717	172500	128096530	4475	4475	4475	4475	0
151	20230717	172400	128096530	4475	4475	4475	4475	0
152	20230717	172300	128096530	4475	4475	4475	4475	3723
153	20230717	172200	128096530	4475	4475	4475	4475	0
154	20230717	172100	128096530	4475	4475	4475	4475	0
155	20230717	172000	128096530	4475	4475	4475	4475	0
156	20230717	171900	128096530	4475	4475	4475	4475	0
157	20230717	171800	128096530	4475	4475	4475	4475	0
158	20230717	171700	128096530	4475	4475	4475	4475	0
159	20230717	171600	128096530	4475	4475	4475	4475	0
160	20230717	171500	128096530	4475	4475	4475	4475	0
161	20230717	171400	128096530	4475	4475	4475	4475	0
162	20230717	171300	128096530	4475	4475	4475	4475	0
163	20230717	171200	128096530	4475	4475	4475	4475	0
164	20230717	171100	128096530	4475	4475	4475	4475	0
165	20230717	171000	128096530	4475	4475	4475	4475	0
166	20230717	170900	128096530	4475	4475	4475	4475	0
167	20230717	170800	128096530	4475	4475	4475	4475	0
168	20230717	170700	128096530	4475	4475	4475	4475	0
169	20230717	170600	128096530	4475	4475	4475	4475	0
170	20230717	170500	128096530	4475	4475	4475	4475	0
171	20230717	170400	128096530	4475	4475	4475	4475	0
172	20230717	170300	128096530	4475	4475	4475	4475	0
173	20230717	170200	128096530	4475	4475	4475	4475	0
174	20230717	170100	128096530	4475	4475	4475	4475	0
175	20230717	170000	128096530	4475	4475	4475	4475	0
176	20230717	165900	128096530	4475	4475	4475	4475	0
177	20230717	165800	128096530	4475	4475	4475	4475	0
178	20230717	165700	128096530	4475	4475	4475	4475	0
179	20230717	165600	128096530	4475	4475	4475	4475	0
180	20230717	165500	128096530	4475	4475	4475	4475	0
181	20230717	165400	128096530	4475	4475	4475	4475	0
182	20230717	165300	128096530	4475	4475	4475	4475	3723
183	20230717	165200	128096530	4475	4475	4475	4475	0
184	20230717	165100	128096530	4475	4475	4475	4475	0
185	20230717	165000	128096530	4475	4475	4475	4475	0
186	20230717	164900	128096530	4475	4475	4475	4475	0
187	20230717	164800	128096530	4475	4475	4475	4475	0
188	20230717	164700	128096530	4475	4475	4475	4475	0
189	20230717	164600	128096530	4475	4475	4475	4475	0
190	20230717	164500	128096530	4475	4475	4475	4475	0
191	20230717	164400	128096530	4475	4475	4475	4475	0
192	20230717	164300	128096530	4475	4475	4475	4475	0
193	20230717	164200	128096530	4475	4475	4475	4475	0
194	20230717	164100	128096530	4475	4475	4475	4475	0
195	20230717	164000	128096530	4475	4475	4475	4475	0
196	20230717	163900	128096530	4475	4475	4475	4475	0
197	20230717	163800	128096530	4475	4475	4475	4475	0
198	20230717	163700	128096530	4475	4475	4475	4475	0
199	20230717	163600	128096530	4475	4475	4475	4475	0
200	20230717	163500	128096530	4475	4475	4475	4475	0
201	20230717	163400	128096530	4475	4475	4475	4475	0
202	20230717	163300	128096530	4475	4475	4475	4475	0
203	20230717	163200	128096530	4475	4475	4475	4475	0
204	20230717	163100	128096530	4475	4475	4475	4475	0
205	20230717	163000	128096530	4475	4475	4475	4475	0
206	20230717	162900	128096530	4475	4475	4475	4475	0
207	20230717	162800	128096530	4475	4475	4475	4475	0
208	20230717	162700	128096530	4475	4475	4475	4475	0
209	20230717	162600	128096530	4475	4475	4475	4475	0
210	20230717	162500	128096530	4475	4475	4475	4475	0
211	20230717	162400	128096530	4475	4475	4475	4475	0
212	20230717	162300	128096530	4475	4475	4475	4475	3723
213	20230717	162200	128096530	4475	4475	4475	4475	0
214	20230717	162100	128096530	4475	4475	4475	4475	0
215	20230717	162000	128096530	4475	4475	4475	4475	0
216	20230717	161900	128096530	4475	4475	4475	4475	0
217	20230717	161800	128096530	4475	4475	4475	4475	0
218	20230717	161700	128096530	4475	4475	4475	4475	0
219	20230717	161600	128096530	4475	4475	4475	4475	0
220	20230717	161500	128096530	4475	4475	4475	4475	0
221	20230717	161400	128096530	4475	4475	4475	4475	0
222	20230717	161300	128096530	4475	4475	4475	4475	0
223	20230717	161200	128096530	4475	4475	4475	4475	0
224	20230717	161100	128096530	4475	4475	4475	4475	0
225	20230717	161000	128096530	4475	4475	4475	4475	0
226	20230717	160900	128096530	4475	4475	4475	4475	0
227	20230717	160800	128096530	4475	4475	4475	4475	0
228	20230717	160700	128096530	4475	4475	4475	4475	0
229	20230717	160600	128096530	4475	4475	4475	4475	0
230	20230717	160500	128096530	4475	4475	4475	4475	0
231	20230717	160400	128096530	4475	4475	4475	4475	0
232	20230717	160300	128096530	4475	4475	4475	4475	0
233	20230717	160200	128096530	4475	4475	4475	4475	0
234	20230717	160100	128096530	4475	4475	4475	4475	0
235	20230717	160000	128096530	4475	4475	4475	4475	0
236	20230717	155900	128096530	4475	4475	4475	4475	0
237	20230717	155800	128096530	4475	4475	4475	4475	0
238	20230717	155700	128096530	4475	4475	4475	4475	0
239	20230717	155600	128096530	4475	4475	4475	4475	0
240	20230717	155500	128096530	4475	4475	4475	4475	0
241	20230717	155400	128096530	4475	4475	4475	4475	0
242	20230717	155300	128096530	4475	4475	4475	4475	3723
243	20230717	155200	128096530	4475	4475	4475	4475	0
244	20230717	155100	128096530	4475	4475	4475	4475	0
245	20230717	155000	128096530	4475	4475	4475	4475	0
246	20230717	154900	128096530	4475	4475	4475	4475	0
247	20230717	154800	128096530	4475	4475	4475	4475	0
248	20230717	154700	128096530	4475	4475	4475	4475	0
249	20230717	154600	128096530	4475	4475	4475	4475	0
250	20230717	154500	128096530	4475	4475	4475	4475	0
251	20230717	154400	128096530	4475	4475	4475	4475	0
252	20230717	154300	128096530	4475	4475	4475	4475	0
253	20230717	154200	128096530	4475	4475	4475	4475	0
254	20230717	154100	128096530	4475	4475	4475	4475	0
255	20230717	154000	128096530	4475	4475	4475	4475	0
256	20230717	153900	128096530	4475	4475	4475	4475	0
257	20230717	153800	128096530	4475	4475	4475	4475	0
258	20230717	153700	128096530	4475	4475	4475	4475	0
259	20230717	153600	128096530	4475	4475	4475	4475	0
260	20230717	153500	128096530	4475	4475	4475	4475	0
261	20230717	153400	128096530	4475	4475	4475	4475	0
262	20230717	153300	128096530	4475	4475	4475	4475	0
263	20230717	153200	128096530	4475	4475	4475	4475	0
264	20230717	153100	128096530	4475	4475	4475	4475	0
265	20230717	153000	128096530	4475	4475	4475	4475	3723
266	20230717	152900	111436105	4480	4480	4480	4480	0
267	20230717	152800	111436105	4480	4480	4480	4480	0
268	20230717	152700	111436105	4480	4480	4480	4480	0
269	20230717	152600	111436105	4480	4480	4480	4480	0
270	20230717	152500	111436105	4480	4480	4480	4480	0
271	20230717	152400	111436105	4480	4480	4480	4480	0
272	20230717	152300	111436105	4480	4480	4480	4480	0
273	20230717	152200	111436105	4480	4480	4480	4480	0
274	20230717	152100	111436105	4480	4480	4480	4480	0
275	20230717	152000	111436105	4480	4480	4480	4480	0
276	20230717	151900	111436105	4480	4480	4480	4480	136
277	20230717	151800	110826825	4485	4480	4485	4480	53
278	20230717	151700	110589135	4480	4480	4480	4480	0
279	20230717	151600	110589135	4480	4480	4480	4480	0
280	20230717	151500	110589135	4480	4480	4480	4480	9
281	20230717	151400	110548815	4485	4485	4485	4485	3
282	20230717	151300	110535360	4485	4485	4485	4485	10
283	20230717	151200	110490510	4480	4480	4480	4480	400
284	20230717	151100	108698510	4480	4480	4480	4480	300
285	20230717	151000	107354510	4480	4480	4480	4480	3
286	20230717	150900	107341070	4480	4480	4480	4480	460
287	20230717	150800	105280270	4480	4480	4480	4480	0
288	20230717	150700	105280270	4480	4480	4480	4480	15
289	20230717	150600	105213070	4485	4485	4485	4485	8
290	20230717	150500	105177190	4485	4485	4485	4485	35
291	20230717	150400	105020215	4485	4485	4485	4485	500
292	20230717	150300	102777715	4485	4485	4485	4485	25
293	20230717	150200	102665590	4505	4505	4505	4505	0
294	20230717	150100	102665590	4505	4505	4505	4505	0
295	20230717	150000	102665590	4505	4505	4505	4505	0
296	20230717	145900	102665590	4505	4505	4505	4505	0
297	20230717	145800	102665590	4505	4505	4505	4505	0
298	20230717	145700	102665590	4505	4505	4505	4505	0
299	20230717	145600	102665590	4505	4505	4505	4505	0
300	20230717	145500	102665590	4505	4505	4505	4505	0
301	20230717	145400	102665590	4505	4505	4505	4505	1
302	20230717	145300	102661085	4510	4510	4510	4510	0
303	20230717	145200	102661085	4510	4510	4510	4510	0
304	20230717	145100	102661085	4510	4510	4510	4510	0
305	20230717	145000	102661085	4510	4510	4510	4510	0
306	20230717	144900	102661085	4510	4510	4510	4510	5
307	20230717	144800	102638535	4510	4510	4510	4510	0
308	20230717	144700	102638535	4510	4510	4510	4510	0
309	20230717	144600	102638535	4510	4510	4510	4510	0
310	20230717	144500	102638535	4510	4510	4510	4510	36
311	20230717	144400	102476175	4510	4510	4510	4510	0
312	20230717	144300	102476175	4510	4510	4510	4510	0
313	20230717	144200	102476175	4510	4510	4510	4510	0
314	20230717	144100	102476175	4510	4510	4510	4510	0
315	20230717	144000	102476175	4510	4510	4510	4510	0
316	20230717	143900	102476175	4510	4510	4510	4510	1
317	20230717	143800	102471665	4480	4490	4490	4480	670
318	20230717	143700	99468515	4485	4485	4485	4485	0
319	20230717	143600	99468515	4485	4485	4485	4485	249
320	20230717	143500	98351750	4485	4485	4485	4485	0
321	20230717	143400	98351750	4485	4485	4485	4485	1
322	20230717	143300	98347265	4485	4485	4485	4485	0
323	20230717	143200	98347265	4485	4485	4485	4485	0
324	20230717	143100	98347265	4485	4485	4485	4485	0
325	20230717	143000	98347265	4485	4485	4485	4485	0
326	20230717	142900	98347265	4485	4485	4485	4485	0
327	20230717	142800	98347265	4485	4485	4485	4485	0
328	20230717	142700	98347265	4485	4485	4485	4485	0
329	20230717	142600	98347265	4485	4485	4485	4485	0
330	20230717	142500	98347265	4485	4485	4485	4485	0
331	20230717	142400	98347265	4485	4500	4500	4485	652
332	20230717	142300	95422285	4500	4500	4500	4500	0
333	20230717	142200	95422285	4500	4500	4500	4500	0
334	20230717	142100	95422285	4500	4505	4515	4500	503
335	20230717	142000	93152725	4505	4505	4505	4505	0
336	20230717	141900	93152725	4505	4505	4505	4505	0
337	20230717	141800	93152725	4505	4505	4505	4505	1
338	20230717	141700	93148220	4485	4485	4485	4485	0
339	20230717	141600	93148220	4485	4485	4485	4485	0
340	20230717	141500	93148220	4485	4485	4485	4485	0
341	20230717	141400	93148220	4485	4485	4485	4485	0
342	20230717	141300	93148220	4485	4495	4495	4485	134
343	20230717	141200	92546720	4495	4495	4495	4495	0
344	20230717	141100	92546720	4495	4495	4495	4495	0
345	20230717	141000	92546720	4495	4495	4495	4495	0
346	20230717	140900	92546720	4495	4495	4495	4495	0
347	20230717	140800	92546720	4495	4495	4495	4495	0
348	20230717	140700	92546720	4495	4495	4495	4495	0
349	20230717	140600	92546720	4495	4505	4515	4495	220
350	20230717	140500	91554920	4495	4495	4495	4495	1
351	20230717	140400	91550425	4495	4495	4495	4495	0
352	20230717	140300	91550425	4495	4495	4495	4495	0
353	20230717	140200	91550425	4495	4510	4510	4495	28
354	20230717	140100	91424460	4510	4510	4510	4510	0
355	20230717	140000	91424460	4510	4510	4510	4510	300
356	20230717	135900	90071460	4495	4495	4495	4495	5
357	20230717	135800	90048985	4515	4515	4515	4515	0
358	20230717	135700	90048985	4515	4515	4515	4515	0
359	20230717	135600	90048985	4515	4515	4515	4515	300
360	20230717	135500	88694485	4515	4510	4515	4510	200
361	20230717	135400	87792065	4510	4510	4510	4510	51
362	20230717	135300	87562055	4510	4510	4510	4510	500
363	20230717	135200	85307055	4510	4505	4510	4505	121
364	20230717	135100	84761885	4505	4505	4505	4505	5
365	20230717	135000	84739360	4505	4505	4505	4505	0
366	20230717	134900	84739360	4505	4500	4505	4500	10
367	20230717	134800	84694340	4500	4500	4500	4500	100
368	20230717	134700	84244340	4480	4480	4480	4480	9
369	20230717	134600	84204020	4500	4500	4500	4500	74
370	20230717	134500	83871020	4505	4505	4505	4505	0
371	20230717	134400	83871020	4505	4505	4505	4505	0
372	20230717	134300	83871020	4505	4500	4505	4500	5
373	20230717	134200	83848515	4500	4500	4500	4500	200
374	20230717	134100	82948515	4500	4500	4500	4500	0
375	20230717	134000	82948515	4500	4480	4500	4480	21
376	20230717	133900	82854395	4480	4480	4480	4480	440
377	20230717	133800	80883195	4515	4515	4515	4515	0
378	20230717	133700	80883195	4515	4500	4515	4500	50
379	20230717	133600	80658045	4475	4475	4475	4475	0
380	20230717	133500	80658045	4475	4475	4475	4475	0
381	20230717	133400	80658045	4475	4500	4500	4475	358
382	20230717	133300	79051425	4515	4515	4515	4515	0
383	20230717	133200	79051425	4515	4515	4515	4515	0
384	20230717	133100	79051425	4515	4485	4515	4475	255
385	20230717	133000	77902710	4515	4480	4515	4480	150
386	20230717	132900	77229810	4475	4475	4475	4475	383
387	20230717	132800	75515885	4475	4475	4475	4475	50
388	20230717	132700	75292135	4475	4475	4475	4475	50
389	20230717	132600	75068385	4470	4470	4470	4470	69
390	20230717	132500	74759955	4470	4470	4470	4470	0
391	20230717	132400	74759955	4470	4480	4480	4470	51
392	20230717	132300	74531575	4480	4480	4480	4480	50
393	20230717	132200	74307575	4475	4475	4475	4475	0
394	20230717	132100	74307575	4475	4475	4475	4475	0
395	20230717	132000	74307575	4475	4475	4475	4475	3
396	20230717	131900	74294150	4485	4485	4485	4485	0
397	20230717	131800	74294150	4485	4485	4485	4485	0
398	20230717	131700	74294150	4485	4485	4485	4485	1
399	20230717	131600	74289665	4470	4470	4470	4470	0
400	20230717	131500	74289665	4470	4470	4470	4470	1
401	20230717	131400	74285195	4465	4470	4470	4465	150
402	20230717	131300	73614900	4480	4480	4480	4480	0
403	20230717	131200	73614900	4480	4480	4480	4480	250
404	20230717	131100	72494900	4480	4480	4480	4480	2
405	20230717	131000	72485940	4480	4480	4480	4480	0
406	20230717	130900	72485940	4480	4480	4480	4480	5
407	20230717	130800	72463540	4480	4480	4480	4480	0
408	20230717	130700	72463540	4480	4480	4480	4480	1
409	20230717	130600	72459060	4470	4470	4470	4470	0
410	20230717	130500	72459060	4470	4470	4470	4470	1
411	20230717	130400	72454590	4470	4470	4470	4470	50
412	20230717	130300	72231090	4470	4470	4470	4470	0
413	20230717	130200	72231090	4470	4470	4470	4470	2
414	20230717	130100	72222150	4475	4475	4475	4475	2
415	20230717	130000	72213200	4485	4485	4485	4485	0
416	20230717	125900	72213200	4485	4485	4485	4485	2
417	20230717	125800	72204230	4475	4475	4475	4475	100
418	20230717	125700	71756730	4480	4480	4480	4480	59
419	20230717	125600	71492410	4510	4510	4510	4510	0
420	20230717	125500	71492410	4510	4510	4510	4510	0
421	20230717	125400	71492410	4510	4510	4510	4510	5
422	20230717	125300	71469860	4520	4485	4520	4485	500
423	20230717	125200	69218010	4465	4465	4465	4465	0
424	20230717	125100	69218010	4465	4465	4465	4465	0
425	20230717	125000	69218010	4465	4465	4465	4465	0
426	20230717	124900	69218010	4465	4465	4465	4465	0
427	20230717	124800	69218010	4465	4465	4465	4465	0
428	20230717	124700	69218010	4465	4465	4465	4465	14
429	20230717	124600	69155500	4470	4470	4470	4470	0
430	20230717	124500	69155500	4470	4470	4470	4470	219
431	20230717	124400	68176570	4470	4475	4475	4470	25
432	20230717	124300	68064770	4495	4495	4495	4495	0
433	20230717	124200	68064770	4495	4495	4495	4495	0
434	20230717	124100	68064770	4495	4495	4495	4495	0
435	20230717	124000	68064770	4495	4495	4495	4495	0
436	20230717	123900	68064770	4495	4495	4495	4495	0
437	20230717	123800	68064770	4495	4485	4495	4485	20
438	20230717	123700	67975060	4475	4475	4475	4475	0
439	20230717	123600	67975060	4475	4475	4475	4475	0
440	20230717	123500	67975060	4475	4475	4475	4475	0
441	20230717	123400	67975060	4475	4475	4475	4475	0
442	20230717	123300	67975060	4475	4475	4475	4475	17
443	20230717	123200	67898985	4475	4475	4475	4475	52
444	20230717	123100	67666285	4480	4480	4480	4480	0
445	20230717	123000	67666285	4480	4480	4480	4480	1
446	20230717	122900	67661805	4475	4475	4475	4475	2
447	20230717	122800	67652855	4480	4480	4480	4480	0
448	20230717	122700	67652855	4480	4480	4480	4480	1
449	20230717	122600	67648375	4485	4485	4485	4485	0
450	20230717	122500	67648375	4485	4485	4485	4485	0
451	20230717	122400	67648375	4485	4485	4485	4485	0
452	20230717	122300	67648375	4485	4485	4485	4485	0
453	20230717	122200	67648375	4485	4485	4485	4485	0
454	20230717	122100	67648375	4485	4485	4485	4485	0
455	20230717	122000	67648375	4485	4485	4485	4485	0
456	20230717	121900	67648375	4485	4485	4485	4485	0
457	20230717	121800	67648375	4485	4485	4485	4485	1
458	20230717	121700	67643890	4470	4470	4470	4470	0
459	20230717	121600	67643890	4470	4470	4470	4470	0
460	20230717	121500	67643890	4470	4470	4470	4470	1
461	20230717	121400	67639420	4465	4475	4475	4465	2118
462	20230717	121300	58175250	4490	4490	4490	4490	22
463	20230717	121200	58076470	4515	4510	4515	4510	1211
464	20230717	121100	52614770	4515	4515	4515	4515	0
465	20230717	121000	52614770	4515	4515	4515	4515	0
466	20230717	120900	52614770	4515	4515	4515	4515	21
467	20230717	120800	52519955	4510	4490	4510	4490	621
468	20230717	120700	49722285	4500	4500	4500	4500	0
469	20230717	120600	49722285	4500	4500	4500	4500	0
470	20230717	120500	49722285	4500	4500	4500	4500	1
471	20230717	120400	49717785	4480	4480	4480	4480	0
472	20230717	120300	49717785	4480	4480	4480	4480	0
473	20230717	120200	49717785	4480	4490	4490	4480	122
474	20230717	120100	49170975	4490	4490	4490	4490	0
475	20230717	120000	49170975	4490	4490	4490	4490	176
476	20230717	115900	48380735	4470	4470	4470	4470	0
477	20230717	115800	48380735	4470	4470	4470	4470	0
478	20230717	115700	48380735	4470	4480	4480	4470	444
479	20230717	115600	46396045	4470	4470	4470	4470	0
480	20230717	115500	46396045	4470	4470	4470	4470	0
481	20230717	115400	46396045	4470	4470	4470	4470	0
482	20230717	115300	46396045	4470	4490	4490	4470	800
483	20230717	115200	42814435	4490	4490	4490	4490	32
484	20230717	115100	42670755	4490	4490	4490	4490	0
485	20230717	115000	42670755	4490	4490	4490	4490	0
486	20230717	114900	42670755	4490	4490	4490	4490	7
487	20230717	114800	42639325	4490	4490	4490	4490	1
488	20230717	114700	42634835	4490	4490	4490	4490	0
489	20230717	114600	42634835	4490	4490	4490	4490	0
490	20230717	114500	42634835	4490	4490	4490	4490	110
491	20230717	114400	42140935	4490	4490	4490	4490	20
492	20230717	114300	42051135	4490	4490	4490	4490	0
493	20230717	114200	42051135	4490	4490	4490	4490	1
494	20230717	114100	42046645	4480	4480	4480	4480	0
495	20230717	114000	42046645	4480	4480	4480	4480	0
496	20230717	113900	42046645	4480	4480	4480	4480	0
497	20230717	113800	42046645	4480	4480	4480	4480	0
498	20230717	113700	42046645	4480	4480	4480	4480	0
499	20230717	113600	42046645	4480	4480	4480	4480	206
500	20230717	113500	41123765	4480	4480	4480	4480	0
501	20230717	113400	41123765	4480	4480	4480	4480	0
502	20230717	113300	41123765	4480	4480	4480	4480	0
503	20230717	113200	41123765	4480	4480	4480	4480	7
504	20230717	113100	41092405	4480	4480	4480	4480	0
505	20230717	113000	41092405	4480	4480	4480	4480	0
506	20230717	112900	41092405	4480	4480	4480	4480	1
507	20230717	112800	41087925	4480	4480	4480	4480	0
508	20230717	112700	41087925	4480	4480	4480	4480	0
509	20230717	112600	41087925	4480	4480	4480	4480	20
510	20230717	112500	40998325	4475	4475	4475	4475	0
511	20230717	112400	40998325	4475	4475	4475	4475	0
512	20230717	112300	40998325	4475	4475	4475	4475	0
513	20230717	112200	40998325	4475	4475	4475	4475	0
514	20230717	112100	40998325	4475	4475	4475	4475	0
515	20230717	112000	40998325	4475	4475	4475	4475	0
516	20230717	111900	40998325	4475	4475	4475	4475	0
517	20230717	111800	40998325	4475	4475	4475	4475	20
518	20230717	111700	40908825	4475	4475	4475	4475	0
519	20230717	111600	40908825	4475	4475	4475	4475	0
520	20230717	111500	40908825	4475	4475	4475	4475	0
521	20230717	111400	40908825	4475	4475	4475	4475	2
522	20230717	111300	40899875	4480	4480	4480	4480	0
523	20230717	111200	40899875	4480	4480	4480	4480	0
524	20230717	111100	40899875	4480	4480	4480	4480	1
525	20230717	111000	40895395	4480	4480	4480	4480	0
526	20230717	110900	40895395	4480	4480	4480	4480	1
527	20230717	110800	40890915	4470	4470	4470	4470	0
528	20230717	110700	40890915	4470	4470	4470	4470	230
529	20230717	110600	39862815	4480	4480	4480	4480	0
530	20230717	110500	39862815	4480	4480	4480	4480	44
531	20230717	110400	39665695	4485	4485	4485	4485	2
532	20230717	110300	39656725	4490	4490	4490	4490	5
533	20230717	110200	39634275	4470	4470	4470	4470	0
534	20230717	110100	39634275	4470	4470	4470	4470	218
535	20230717	110000	38659815	4460	4460	4460	4460	0
536	20230717	105900	38659815	4460	4460	4460	4460	0
537	20230717	105800	38659815	4460	4460	4460	4460	148
538	20230717	105700	37999735	4465	4475	4475	4465	292
539	20230717	105600	36695615	4475	4475	4475	4475	11
540	20230717	105500	36646390	4475	4475	4475	4475	1
541	20230717	105400	36641915	4490	4490	4490	4490	0
542	20230717	105300	36641915	4490	4490	4490	4490	0
543	20230717	105200	36641915	4490	4490	4490	4490	0
544	20230717	105100	36641915	4490	4490	4490	4490	300
545	20230717	105000	35294915	4490	4490	4490	4490	0
546	20230717	104900	35294915	4490	4490	4490	4490	10
547	20230717	104800	35250015	4490	4490	4490	4490	0
548	20230717	104700	35250015	4490	4490	4490	4490	0
549	20230717	104600	35250015	4490	4490	4490	4490	20
550	20230717	104500	35160215	4490	4490	4490	4490	20
551	20230717	104400	35070415	4495	4495	4495	4495	0
552	20230717	104300	35070415	4495	4495	4495	4495	0
553	20230717	104200	35070415	4495	4495	4495	4495	0
554	20230717	104100	35070415	4495	4495	4495	4495	0
555	20230717	104000	35070415	4495	4495	4495	4495	0
556	20230717	103900	35070415	4495	4495	4495	4495	0
557	20230717	103800	35070415	4495	4495	4495	4495	0
558	20230717	103700	35070415	4495	4495	4495	4495	0
559	20230717	103600	35070415	4495	4495	4495	4495	0
560	20230717	103500	35070415	4495	4495	4495	4495	1
561	20230717	103400	35065920	4495	4495	4495	4495	0
562	20230717	103300	35065920	4495	4495	4510	4495	225
563	20230717	103200	34053765	4495	4495	4495	4495	1
564	20230717	103100	34049270	4495	4495	4495	4495	1
565	20230717	103000	34044775	4495	4495	4495	4495	0
566	20230717	102900	34044775	4495	4495	4495	4495	0
567	20230717	102800	34044775	4495	4495	4495	4495	0
568	20230717	102700	34044775	4495	4495	4495	4495	0
569	20230717	102600	34044775	4495	4470	4495	4465	101
570	20230717	102500	33593755	4465	4465	4465	4465	46
571	20230717	102400	33388365	4470	4470	4470	4470	0
572	20230717	102300	33388365	4470	4470	4470	4470	361
573	20230717	102200	31774695	4475	4475	4475	4475	0
574	20230717	102100	31774695	4475	4480	4480	4475	6
575	20230717	102000	31747835	4480	4480	4480	4480	8
576	20230717	101900	31711995	4480	4480	4480	4480	10
577	20230717	101800	31667195	4480	4480	4480	4480	18
578	20230717	101700	31586555	4480	4480	4480	4480	86
579	20230717	101600	31201275	4480	4480	4480	4480	15
580	20230717	101500	31134075	4480	4480	4480	4480	1
581	20230717	101400	31129595	4480	4480	4480	4480	1
582	20230717	101300	31125115	4460	4460	4460	4460	0
583	20230717	101200	31125115	4460	4470	4470	4460	103
584	20230717	101100	30665005	4470	4470	4470	4470	141
585	20230717	101000	30034735	4470	4470	4470	4470	540
586	20230717	100900	27620935	4470	4470	4470	4470	400
587	20230717	100800	25832935	4470	4470	4470	4470	66
588	20230717	100700	25537915	4470	4470	4470	4470	0
589	20230717	100600	25537915	4470	4470	4470	4470	0
590	20230717	100500	25537915	4470	4470	4470	4470	0
591	20230717	100400	25537915	4470	4480	4480	4470	259
592	20230717	100300	24380080	4495	4495	4495	4495	0
593	20230717	100200	24380080	4495	4495	4495	4495	0
594	20230717	100100	24380080	4495	4495	4495	4495	4
595	20230717	100000	24362100	4495	4495	4495	4495	0
596	20230717	095900	24362100	4495	4495	4495	4495	0
597	20230717	095800	24362100	4495	4495	4495	4495	0
598	20230717	095700	24362100	4495	4495	4495	4495	1
599	20230717	095600	24357605	4500	4495	4500	4495	150
600	20230717	095500	23682655	4510	4510	4510	4510	0
601	20230717	095400	23682655	4510	4500	4510	4500	300
602	20230717	095300	22330440	4460	4460	4460	4460	0
603	20230717	095200	22330440	4460	4460	4460	4460	0
604	20230717	095100	22330440	4460	4460	4460	4460	0
605	20230717	095000	22330440	4460	4460	4460	4460	0
606	20230717	094900	22330440	4460	4460	4460	4460	0
607	20230717	094800	22330440	4460	4460	4460	4460	0
608	20230717	094700	22330440	4460	4460	4460	4460	0
609	20230717	094600	22330440	4460	4490	4490	4460	670
610	20230717	094500	19336010	4520	4520	4520	4520	0
611	20230717	094400	19336010	4520	4520	4520	4520	2
612	20230717	094300	19326970	4520	4520	4520	4520	0
613	20230717	094200	19326970	4520	4520	4520	4520	8
614	20230717	094100	19290810	4520	4520	4520	4520	1
615	20230717	094000	19286290	4500	4525	4525	4500	16
616	20230717	093900	19214185	4530	4530	4530	4530	100
617	20230717	093800	18761185	4535	4525	4535	4525	20
618	20230717	093700	18670580	4505	4505	4505	4505	249
619	20230717	093600	17548835	4505	4505	4505	4505	1
620	20230717	093500	17544330	4500	4500	4500	4500	1169
621	20230717	093400	12283830	4500	4500	4500	4500	21
622	20230717	093300	12189330	4500	4500	4500	4500	0
623	20230717	093200	12189330	4500	4500	4500	4500	1
624	20230717	093100	12184830	4495	4495	4495	4495	0
625	20230717	093000	12184830	4495	4495	4495	4495	0
626	20230717	092900	12184830	4495	4495	4495	4465	24
627	20230717	092800	12077155	4505	4505	4505	4505	0
628	20230717	092700	12077155	4505	4505	4505	4505	31
629	20230717	092600	11937500	4520	4520	4520	4520	0
630	20230717	092500	11937500	4520	4520	4520	4520	2
631	20230717	092400	11928460	4520	4475	4530	4475	101
632	20230717	092300	11472215	4455	4480	4480	4455	102
633	20230717	092200	11017695	4455	4455	4455	4455	0
634	20230717	092100	11017695	4455	4465	4465	4455	30
635	20230717	092000	10883975	4455	4455	4455	4455	0
636	20230717	091900	10883975	4455	4455	4455	4455	192
637	20230717	091800	10028615	4460	4460	4460	4460	7
638	20230717	091700	9997395	4465	4465	4465	4465	0
639	20230717	091600	9997395	4465	4465	4465	4465	0
640	20230717	091500	9997395	4465	4465	4465	4465	562
641	20230717	091400	7488065	4465	4465	4465	4465	3
642	20230717	091300	7474670	4455	4455	4455	4455	318
643	20230717	091200	6057980	4455	4475	4475	4455	3
644	20230717	091100	6044585	4450	4450	4450	4450	0
645	20230717	091000	6044585	4450	4450	4450	4450	2
646	20230717	090900	6035685	4450	4455	4455	4440	423
647	20230717	090800	4153315	4455	4455	4455	4455	1
648	20230717	090700	4148860	4475	4475	4475	4475	90
649	20230717	090600	3746110	4475	4460	4475	4450	231
650	20230717	090500	2716290	4465	4470	4470	4465	10
651	20230717	090400	2671600	4475	4485	4535	4475	39
652	20230717	090300	2495570	4490	4490	4490	4490	101
653	20230717	090200	2042080	4490	4500	4500	4490	226
654	20230717	090100	1026205	4515	4500	4515	4500	222
655	20230717	090000	27190	4515	4540	4540	4515	6