KissMeData/290520/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203600	420630580	5820	5820	5820	5820	1210
3	20230717	203500	420630580	5820	5820	5820	5820	0
4	20230717	203400	420630580	5820	5820	5820	5820	0
5	20230717	203300	420630580	5820	5820	5820	5820	0
6	20230717	203200	420630580	5820	5820	5820	5820	0
7	20230717	203100	420630580	5820	5820	5820	5820	0
8	20230717	203000	420630580	5820	5820	5820	5820	0
9	20230717	202900	420630580	5820	5820	5820	5820	0
10	20230717	202800	420630580	5820	5820	5820	5820	0
11	20230717	202700	420630580	5820	5820	5820	5820	0
12	20230717	202600	420630580	5820	5820	5820	5820	0
13	20230717	202500	420630580	5820	5820	5820	5820	0
14	20230717	202400	420630580	5820	5820	5820	5820	0
15	20230717	202300	420630580	5820	5820	5820	5820	0
16	20230717	202200	420630580	5820	5820	5820	5820	0
17	20230717	202100	420630580	5820	5820	5820	5820	0
18	20230717	202000	420630580	5820	5820	5820	5820	0
19	20230717	201900	420630580	5820	5820	5820	5820	0
20	20230717	201800	420630580	5820	5820	5820	5820	0
21	20230717	201700	420630580	5820	5820	5820	5820	0
22	20230717	201600	420630580	5820	5820	5820	5820	0
23	20230717	201500	420630580	5820	5820	5820	5820	0
24	20230717	201400	420630580	5820	5820	5820	5820	0
25	20230717	201300	420630580	5820	5820	5820	5820	0
26	20230717	201200	420630580	5820	5820	5820	5820	0
27	20230717	201100	420630580	5820	5820	5820	5820	0
28	20230717	201000	420630580	5820	5820	5820	5820	0
29	20230717	200900	420630580	5820	5820	5820	5820	0
30	20230717	200800	420630580	5820	5820	5820	5820	0
31	20230717	200700	420630580	5820	5820	5820	5820	0
32	20230717	200600	420630580	5820	5820	5820	5820	1210
33	20230717	200500	420630580	5820	5820	5820	5820	0
34	20230717	200400	420630580	5820	5820	5820	5820	0
35	20230717	200300	420630580	5820	5820	5820	5820	0
36	20230717	200200	420630580	5820	5820	5820	5820	0
37	20230717	200100	420630580	5820	5820	5820	5820	0
38	20230717	200000	420630580	5820	5820	5820	5820	0
39	20230717	195900	420630580	5820	5820	5820	5820	0
40	20230717	195800	420630580	5820	5820	5820	5820	0
41	20230717	195700	420630580	5820	5820	5820	5820	0
42	20230717	195600	420630580	5820	5820	5820	5820	0
43	20230717	195500	420630580	5820	5820	5820	5820	0
44	20230717	195400	420630580	5820	5820	5820	5820	0
45	20230717	195300	420630580	5820	5820	5820	5820	0
46	20230717	195200	420630580	5820	5820	5820	5820	0
47	20230717	195100	420630580	5820	5820	5820	5820	0
48	20230717	195000	420630580	5820	5820	5820	5820	0
49	20230717	194900	420630580	5820	5820	5820	5820	0
50	20230717	194800	420630580	5820	5820	5820	5820	0
51	20230717	194700	420630580	5820	5820	5820	5820	0
52	20230717	194600	420630580	5820	5820	5820	5820	0
53	20230717	194500	420630580	5820	5820	5820	5820	0
54	20230717	194400	420630580	5820	5820	5820	5820	0
55	20230717	194300	420630580	5820	5820	5820	5820	0
56	20230717	194200	420630580	5820	5820	5820	5820	0
57	20230717	194100	420630580	5820	5820	5820	5820	0
58	20230717	194000	420630580	5820	5820	5820	5820	0
59	20230717	193900	420630580	5820	5820	5820	5820	0
60	20230717	193800	420630580	5820	5820	5820	5820	0
61	20230717	193700	420630580	5820	5820	5820	5820	0
62	20230717	193600	420630580	5820	5820	5820	5820	1210
63	20230717	193500	420630580	5820	5820	5820	5820	0
64	20230717	193400	420630580	5820	5820	5820	5820	0
65	20230717	193300	420630580	5820	5820	5820	5820	0
66	20230717	193200	420630580	5820	5820	5820	5820	0
67	20230717	193100	420630580	5820	5820	5820	5820	0
68	20230717	193000	420630580	5820	5820	5820	5820	0
69	20230717	192900	420630580	5820	5820	5820	5820	0
70	20230717	192800	420630580	5820	5820	5820	5820	0
71	20230717	192700	420630580	5820	5820	5820	5820	0
72	20230717	192600	420630580	5820	5820	5820	5820	0
73	20230717	192500	420630580	5820	5820	5820	5820	0
74	20230717	192400	420630580	5820	5820	5820	5820	0
75	20230717	192300	420630580	5820	5820	5820	5820	0
76	20230717	192200	420630580	5820	5820	5820	5820	0
77	20230717	192100	420630580	5820	5820	5820	5820	0
78	20230717	192000	420630580	5820	5820	5820	5820	0
79	20230717	191900	420630580	5820	5820	5820	5820	0
80	20230717	191800	420630580	5820	5820	5820	5820	0
81	20230717	191700	420630580	5820	5820	5820	5820	0
82	20230717	191600	420630580	5820	5820	5820	5820	0
83	20230717	191500	420630580	5820	5820	5820	5820	0
84	20230717	191400	420630580	5820	5820	5820	5820	0
85	20230717	191300	420630580	5820	5820	5820	5820	0
86	20230717	191200	420630580	5820	5820	5820	5820	0
87	20230717	191100	420630580	5820	5820	5820	5820	0
88	20230717	191000	420630580	5820	5820	5820	5820	0
89	20230717	190900	420630580	5820	5820	5820	5820	0
90	20230717	190800	420630580	5820	5820	5820	5820	0
91	20230717	190700	420630580	5820	5820	5820	5820	0
92	20230717	190600	420630580	5820	5820	5820	5820	1210
93	20230717	190500	420630580	5820	5820	5820	5820	0
94	20230717	190400	420630580	5820	5820	5820	5820	0
95	20230717	190300	420630580	5820	5820	5820	5820	0
96	20230717	190200	420630580	5820	5820	5820	5820	0
97	20230717	190100	420630580	5820	5820	5820	5820	0
98	20230717	190000	420630580	5820	5820	5820	5820	0
99	20230717	185900	420630580	5820	5820	5820	5820	0
100	20230717	185800	420630580	5820	5820	5820	5820	0
101	20230717	185700	420630580	5820	5820	5820	5820	0
102	20230717	185600	420630580	5820	5820	5820	5820	0
103	20230717	185500	420630580	5820	5820	5820	5820	0
104	20230717	185400	420630580	5820	5820	5820	5820	0
105	20230717	185300	420630580	5820	5820	5820	5820	0
106	20230717	185200	420630580	5820	5820	5820	5820	0
107	20230717	185100	420630580	5820	5820	5820	5820	0
108	20230717	185000	420630580	5820	5820	5820	5820	0
109	20230717	184900	420630580	5820	5820	5820	5820	0
110	20230717	184800	420630580	5820	5820	5820	5820	0
111	20230717	184700	420630580	5820	5820	5820	5820	0
112	20230717	184600	420630580	5820	5820	5820	5820	0
113	20230717	184500	420630580	5820	5820	5820	5820	0
114	20230717	184400	420630580	5820	5820	5820	5820	0
115	20230717	184300	420630580	5820	5820	5820	5820	0
116	20230717	184200	420630580	5820	5820	5820	5820	0
117	20230717	184100	420630580	5820	5820	5820	5820	0
118	20230717	184000	420630580	5820	5820	5820	5820	0
119	20230717	183900	420630580	5820	5820	5820	5820	0
120	20230717	183800	420630580	5820	5820	5820	5820	0
121	20230717	183700	420630580	5820	5820	5820	5820	0
122	20230717	183600	420630580	5820	5820	5820	5820	1210
123	20230717	183500	420630580	5820	5820	5820	5820	0
124	20230717	183400	420630580	5820	5820	5820	5820	0
125	20230717	183300	420630580	5820	5820	5820	5820	0
126	20230717	183200	420630580	5820	5820	5820	5820	0
127	20230717	183100	420630580	5820	5820	5820	5820	0
128	20230717	183000	420630580	5820	5820	5820	5820	0
129	20230717	182900	420630580	5820	5820	5820	5820	0
130	20230717	182800	420630580	5820	5820	5820	5820	0
131	20230717	182700	420630580	5820	5820	5820	5820	0
132	20230717	182600	420630580	5820	5820	5820	5820	0
133	20230717	182500	420630580	5820	5820	5820	5820	0
134	20230717	182400	420630580	5820	5820	5820	5820	0
135	20230717	182300	420630580	5820	5820	5820	5820	0
136	20230717	182200	420630580	5820	5820	5820	5820	0
137	20230717	182100	420630580	5820	5820	5820	5820	0
138	20230717	182000	420630580	5820	5820	5820	5820	0
139	20230717	181900	420630580	5820	5820	5820	5820	0
140	20230717	181800	420630580	5820	5820	5820	5820	0
141	20230717	181700	420630580	5820	5820	5820	5820	0
142	20230717	181600	420630580	5820	5820	5820	5820	0
143	20230717	181500	420630580	5820	5820	5820	5820	0
144	20230717	181400	420630580	5820	5820	5820	5820	0
145	20230717	181300	420630580	5820	5820	5820	5820	0
146	20230717	181200	420630580	5820	5820	5820	5820	0
147	20230717	181100	420630580	5820	5820	5820	5820	0
148	20230717	181000	420630580	5820	5820	5820	5820	0
149	20230717	180900	420630580	5820	5820	5820	5820	0
150	20230717	180800	420630580	5820	5820	5820	5820	0
151	20230717	180700	420630580	5820	5820	5820	5820	0
152	20230717	180600	420630580	5820	5820	5820	5820	1210
153	20230717	180500	420630580	5820	5820	5820	5820	0
154	20230717	180400	420630580	5820	5820	5820	5820	0
155	20230717	180300	420630580	5820	5820	5820	5820	0
156	20230717	180200	420630580	5820	5820	5820	5820	0
157	20230717	180100	420630580	5820	5820	5820	5820	0
158	20230717	180000	420630580	5820	5820	5820	5820	0
159	20230717	175900	420630580	5820	5820	5820	5820	0
160	20230717	175800	420630580	5820	5820	5820	5820	0
161	20230717	175700	420630580	5820	5820	5820	5820	0
162	20230717	175600	420630580	5820	5820	5820	5820	0
163	20230717	175500	420630580	5820	5820	5820	5820	0
164	20230717	175400	420630580	5820	5820	5820	5820	0
165	20230717	175300	420630580	5820	5820	5820	5820	0
166	20230717	175200	420630580	5820	5820	5820	5820	0
167	20230717	175100	420630580	5820	5820	5820	5820	0
168	20230717	175000	420630580	5820	5820	5820	5820	0
169	20230717	174900	420630580	5820	5820	5820	5820	0
170	20230717	174800	420630580	5820	5820	5820	5820	0
171	20230717	174700	420630580	5820	5820	5820	5820	0
172	20230717	174600	420630580	5820	5820	5820	5820	0
173	20230717	174500	420630580	5820	5820	5820	5820	0
174	20230717	174400	420630580	5820	5820	5820	5820	0
175	20230717	174300	420630580	5820	5820	5820	5820	0
176	20230717	174200	420630580	5820	5820	5820	5820	0
177	20230717	174100	420630580	5820	5820	5820	5820	0
178	20230717	174000	420630580	5820	5820	5820	5820	0
179	20230717	173900	420630580	5820	5820	5820	5820	0
180	20230717	173800	420630580	5820	5820	5820	5820	0
181	20230717	173700	420630580	5820	5820	5820	5820	0
182	20230717	173600	420630580	5820	5820	5820	5820	1210
183	20230717	173500	420630580	5820	5820	5820	5820	0
184	20230717	173400	420630580	5820	5820	5820	5820	0
185	20230717	173300	420630580	5820	5820	5820	5820	0
186	20230717	173200	420630580	5820	5820	5820	5820	0
187	20230717	173100	420630580	5820	5820	5820	5820	0
188	20230717	173000	420630580	5820	5820	5820	5820	0
189	20230717	172900	420630580	5820	5820	5820	5820	0
190	20230717	172800	420630580	5820	5820	5820	5820	0
191	20230717	172700	420630580	5820	5820	5820	5820	0
192	20230717	172600	420630580	5820	5820	5820	5820	0
193	20230717	172500	420630580	5820	5820	5820	5820	0
194	20230717	172400	420630580	5820	5820	5820	5820	0
195	20230717	172300	420630580	5820	5820	5820	5820	0
196	20230717	172200	420630580	5820	5820	5820	5820	0
197	20230717	172100	420630580	5820	5820	5820	5820	0
198	20230717	172000	420630580	5820	5820	5820	5820	0
199	20230717	171900	420630580	5820	5820	5820	5820	0
200	20230717	171800	420630580	5820	5820	5820	5820	0
201	20230717	171700	420630580	5820	5820	5820	5820	0
202	20230717	171600	420630580	5820	5820	5820	5820	0
203	20230717	171500	420630580	5820	5820	5820	5820	0
204	20230717	171400	420630580	5820	5820	5820	5820	0
205	20230717	171300	420630580	5820	5820	5820	5820	0
206	20230717	171200	420630580	5820	5820	5820	5820	0
207	20230717	171100	420630580	5820	5820	5820	5820	0
208	20230717	171000	420630580	5820	5820	5820	5820	0
209	20230717	170900	420630580	5820	5820	5820	5820	0
210	20230717	170800	420630580	5820	5820	5820	5820	0
211	20230717	170700	420630580	5820	5820	5820	5820	0
212	20230717	170600	420630580	5820	5820	5820	5820	1210
213	20230717	170500	420630580	5820	5820	5820	5820	0
214	20230717	170400	420630580	5820	5820	5820	5820	0
215	20230717	170300	420630580	5820	5820	5820	5820	0
216	20230717	170200	420630580	5820	5820	5820	5820	0
217	20230717	170100	420630580	5820	5820	5820	5820	0
218	20230717	170000	420630580	5820	5820	5820	5820	0
219	20230717	165900	420630580	5820	5820	5820	5820	0
220	20230717	165800	420630580	5820	5820	5820	5820	0
221	20230717	165700	420630580	5820	5820	5820	5820	0
222	20230717	165600	420630580	5820	5820	5820	5820	0
223	20230717	165500	420630580	5820	5820	5820	5820	0
224	20230717	165400	420630580	5820	5820	5820	5820	0
225	20230717	165300	420630580	5820	5820	5820	5820	0
226	20230717	165200	420630580	5820	5820	5820	5820	0
227	20230717	165100	420630580	5820	5820	5820	5820	0
228	20230717	165000	420630580	5820	5820	5820	5820	0
229	20230717	164900	420630580	5820	5820	5820	5820	0
230	20230717	164800	420630580	5820	5820	5820	5820	0
231	20230717	164700	420630580	5820	5820	5820	5820	0
232	20230717	164600	420630580	5820	5820	5820	5820	0
233	20230717	164500	420630580	5820	5820	5820	5820	0
234	20230717	164400	420630580	5820	5820	5820	5820	0
235	20230717	164300	420630580	5820	5820	5820	5820	0
236	20230717	164200	420630580	5820	5820	5820	5820	0
237	20230717	164100	420630580	5820	5820	5820	5820	0
238	20230717	164000	420630580	5820	5820	5820	5820	0
239	20230717	163900	420630580	5820	5820	5820	5820	0
240	20230717	163800	420630580	5820	5820	5820	5820	0
241	20230717	163700	420630580	5820	5820	5820	5820	0
242	20230717	163600	420630580	5820	5820	5820	5820	1210
243	20230717	163500	420630580	5820	5820	5820	5820	0
244	20230717	163400	420630580	5820	5820	5820	5820	0
245	20230717	163300	420630580	5820	5820	5820	5820	0
246	20230717	163200	420630580	5820	5820	5820	5820	0
247	20230717	163100	420630580	5820	5820	5820	5820	0
248	20230717	163000	420630580	5820	5820	5820	5820	0
249	20230717	162900	420630580	5820	5820	5820	5820	0
250	20230717	162800	420630580	5820	5820	5820	5820	0
251	20230717	162700	420630580	5820	5820	5820	5820	0
252	20230717	162600	420630580	5820	5820	5820	5820	0
253	20230717	162500	420630580	5820	5820	5820	5820	0
254	20230717	162400	420630580	5820	5820	5820	5820	0
255	20230717	162300	420630580	5820	5820	5820	5820	0
256	20230717	162200	420630580	5820	5820	5820	5820	0
257	20230717	162100	420630580	5820	5820	5820	5820	0
258	20230717	162000	420630580	5820	5820	5820	5820	0
259	20230717	161900	420630580	5820	5820	5820	5820	0
260	20230717	161800	420630580	5820	5820	5820	5820	0
261	20230717	161700	420630580	5820	5820	5820	5820	0
262	20230717	161600	420630580	5820	5820	5820	5820	0
263	20230717	161500	420630580	5820	5820	5820	5820	0
264	20230717	161400	420630580	5820	5820	5820	5820	0
265	20230717	161300	420630580	5820	5820	5820	5820	0
266	20230717	161200	420630580	5820	5820	5820	5820	0
267	20230717	161100	420630580	5820	5820	5820	5820	0
268	20230717	161000	420630580	5820	5820	5820	5820	0
269	20230717	160900	420630580	5820	5820	5820	5820	0
270	20230717	160800	420630580	5820	5820	5820	5820	0
271	20230717	160700	420630580	5820	5820	5820	5820	0
272	20230717	160600	420630580	5820	5820	5820	5820	1210
273	20230717	160500	420630580	5820	5820	5820	5820	0
274	20230717	160400	420630580	5820	5820	5820	5820	0
275	20230717	160300	420630580	5820	5820	5820	5820	0
276	20230717	160200	420630580	5820	5820	5820	5820	0
277	20230717	160100	420630580	5820	5820	5820	5820	0
278	20230717	160000	420630580	5820	5820	5820	5820	0
279	20230717	155900	420630580	5820	5820	5820	5820	0
280	20230717	155800	420630580	5820	5820	5820	5820	0
281	20230717	155700	420630580	5820	5820	5820	5820	0
282	20230717	155600	420630580	5820	5820	5820	5820	0
283	20230717	155500	420630580	5820	5820	5820	5820	0
284	20230717	155400	420630580	5820	5820	5820	5820	0
285	20230717	155300	420630580	5820	5820	5820	5820	0
286	20230717	155200	420630580	5820	5820	5820	5820	0
287	20230717	155100	420630580	5820	5820	5820	5820	0
288	20230717	155000	420630580	5820	5820	5820	5820	0
289	20230717	154900	420630580	5820	5820	5820	5820	0
290	20230717	154800	420630580	5820	5820	5820	5820	0
291	20230717	154700	420630580	5820	5820	5820	5820	0
292	20230717	154600	420630580	5820	5820	5820	5820	0
293	20230717	154500	420630580	5820	5820	5820	5820	0
294	20230717	154400	420630580	5820	5820	5820	5820	0
295	20230717	154300	420630580	5820	5820	5820	5820	0
296	20230717	154200	420630580	5820	5820	5820	5820	0
297	20230717	154100	420630580	5820	5820	5820	5820	0
298	20230717	154000	420630580	5820	5820	5820	5820	0
299	20230717	153900	420630580	5820	5820	5820	5820	0
300	20230717	153800	420630580	5820	5820	5820	5820	0
301	20230717	153700	420630580	5820	5820	5820	5820	0
302	20230717	153600	420630580	5820	5820	5820	5820	1210
303	20230717	153500	420630580	5820	5820	5820	5820	0
304	20230717	153400	420630580	5820	5820	5820	5820	0
305	20230717	153300	420630580	5820	5820	5820	5820	0
306	20230717	153200	420630580	5820	5820	5820	5820	0
307	20230717	153100	420630580	5820	5820	5820	5820	0
308	20230717	153000	420630580	5820	5820	5820	5820	1210
309	20230717	152900	413588380	5830	5830	5830	5830	0
310	20230717	152800	413588380	5830	5830	5830	5830	0
311	20230717	152700	413588380	5830	5830	5830	5830	0
312	20230717	152600	413588380	5830	5830	5830	5830	0
313	20230717	152500	413588380	5830	5830	5830	5830	0
314	20230717	152400	413588380	5830	5830	5830	5830	0
315	20230717	152300	413588380	5830	5830	5830	5830	0
316	20230717	152200	413588380	5830	5830	5830	5830	0
317	20230717	152100	413588380	5830	5830	5830	5830	0
318	20230717	152000	413588380	5830	5830	5830	5830	0
319	20230717	151900	413588380	5830	5830	5830	5830	133
320	20230717	151800	412812990	5840	5840	5840	5840	0
321	20230717	151700	412812990	5840	5840	5840	5840	0
322	20230717	151600	412812990	5840	5840	5840	5840	55
323	20230717	151500	412491790	5840	5830	5840	5830	91
324	20230717	151400	411961250	5830	5830	5830	5830	290
325	20230717	151300	410270550	5840	5840	5840	5840	0
326	20230717	151200	410270550	5840	5840	5840	5840	0
327	20230717	151100	410270550	5840	5840	5840	5840	50
328	20230717	151000	409978550	5830	5830	5830	5830	0
329	20230717	150900	409978550	5830	5830	5830	5830	3
330	20230717	150800	409961060	5840	5830	5840	5830	6
331	20230717	150700	409926070	5830	5830	5830	5830	0
332	20230717	150600	409926070	5830	5830	5830	5830	15
333	20230717	150500	409838620	5830	5830	5830	5830	106
334	20230717	150400	409220640	5830	5830	5830	5830	0
335	20230717	150300	409220640	5830	5830	5830	5830	0
336	20230717	150200	409220640	5830	5830	5830	5830	0
337	20230717	150100	409220640	5830	5830	5830	5830	0
338	20230717	150000	409220640	5830	5830	5830	5830	0
339	20230717	145900	409220640	5830	5830	5830	5830	0
340	20230717	145800	409220640	5830	5830	5830	5830	0
341	20230717	145700	409220640	5830	5830	5830	5830	0
342	20230717	145600	409220640	5830	5820	5830	5820	222
343	20230717	145500	407927590	5820	5820	5820	5820	0
344	20230717	145400	407927590	5820	5820	5820	5820	0
345	20230717	145300	407927590	5820	5820	5820	5820	90
346	20230717	145200	407403790	5820	5820	5820	5820	10
347	20230717	145100	407345590	5820	5820	5820	5820	0
348	20230717	145000	407345590	5820	5820	5820	5820	0
349	20230717	144900	407345590	5820	5810	5820	5810	358
350	20230717	144800	405265030	5810	5810	5810	5810	0
351	20230717	144700	405265030	5810	5810	5810	5810	0
352	20230717	144600	405265030	5810	5810	5810	5810	876
353	20230717	144500	400175470	5820	5820	5820	5820	0
354	20230717	144400	400175470	5820	5820	5820	5820	0
355	20230717	144300	400175470	5820	5820	5820	5820	0
356	20230717	144200	400175470	5820	5820	5820	5820	1
357	20230717	144100	400169650	5820	5820	5820	5820	300
358	20230717	144000	398423650	5820	5820	5820	5820	0
359	20230717	143900	398423650	5820	5820	5820	5820	0
360	20230717	143800	398423650	5820	5820	5820	5820	344
361	20230717	143700	396421570	5820	5820	5820	5820	5
362	20230717	143600	396392470	5820	5820	5820	5820	423
363	20230717	143500	393930610	5830	5830	5830	5830	0
364	20230717	143400	393930610	5830	5830	5830	5830	0
365	20230717	143300	393930610	5830	5830	5830	5830	0
366	20230717	143200	393930610	5830	5830	5830	5830	0
367	20230717	143100	393930610	5830	5840	5840	5830	173
368	20230717	143000	392922010	5840	5840	5840	5840	0
369	20230717	142900	392922010	5840	5840	5840	5840	0
370	20230717	142800	392922010	5840	5840	5840	5840	0
371	20230717	142700	392922010	5840	5840	5840	5840	0
372	20230717	142600	392922010	5840	5840	5840	5840	0
373	20230717	142500	392922010	5840	5840	5840	5840	0
374	20230717	142400	392922010	5840	5820	5840	5820	51
375	20230717	142300	392625170	5840	5840	5840	5840	0
376	20230717	142200	392625170	5840	5840	5840	5840	3
377	20230717	142100	392607650	5840	5840	5840	5840	0
378	20230717	142000	392607650	5840	5840	5840	5840	0
379	20230717	141900	392607650	5840	5840	5840	5840	0
380	20230717	141800	392607650	5840	5840	5840	5840	0
381	20230717	141700	392607650	5840	5830	5840	5830	415
382	20230717	141600	390188030	5840	5840	5840	5840	0
383	20230717	141500	390188030	5840	5840	5840	5840	0
384	20230717	141400	390188030	5840	5840	5840	5840	0
385	20230717	141300	390188030	5840	5850	5850	5840	84
386	20230717	141200	389697050	5840	5840	5840	5840	1
387	20230717	141100	389691210	5840	5850	5850	5840	2048
388	20230717	141000	377710840	5850	5850	5850	5850	0
389	20230717	140900	377710840	5850	5850	5850	5850	0
390	20230717	140800	377710840	5850	5850	5850	5850	0
391	20230717	140700	377710840	5850	5850	5850	5850	247
392	20230717	140600	376265890	5850	5850	5850	5850	0
393	20230717	140500	376265890	5850	5850	5850	5850	0
394	20230717	140400	376265890	5850	5840	5850	5830	35
395	20230717	140300	376061280	5840	5840	5840	5840	0
396	20230717	140200	376061280	5840	5840	5840	5840	0
397	20230717	140100	376061280	5840	5840	5840	5840	2
398	20230717	140000	376049600	5850	5850	5850	5850	1
399	20230717	135900	376043750	5840	5840	5840	5840	710
400	20230717	135800	371897350	5840	5840	5840	5840	0
401	20230717	135700	371897350	5840	5840	5840	5840	10
402	20230717	135600	371838950	5850	5850	5850	5850	0
403	20230717	135500	371838950	5850	5850	5850	5850	30
404	20230717	135400	371663450	5850	5850	5850	5850	35
405	20230717	135300	371458700	5850	5850	5850	5850	10
406	20230717	135200	371400200	5850	5850	5850	5850	1
407	20230717	135100	371394350	5840	5840	5840	5840	0
408	20230717	135000	371394350	5840	5840	5840	5840	0
409	20230717	134900	371394350	5840	5840	5840	5840	51
410	20230717	134800	371096510	5840	5830	5840	5830	1434
411	20230717	134700	362736240	5830	5830	5830	5830	631
412	20230717	134600	359057510	5830	5830	5830	5830	12
413	20230717	134500	358987550	5830	5830	5830	5830	0
414	20230717	134400	358987550	5830	5830	5830	5830	500
415	20230717	134300	356072550	5830	5830	5830	5830	0
416	20230717	134200	356072550	5830	5820	5830	5820	1715
417	20230717	134100	346086800	5820	5820	5820	5820	0
418	20230717	134000	346086800	5820	5820	5820	5820	0
419	20230717	133900	346086800	5820	5820	5820	5820	0
420	20230717	133800	346086800	5820	5820	5820	5820	0
421	20230717	133700	346086800	5820	5820	5820	5820	0
422	20230717	133600	346086800	5820	5820	5820	5820	0
423	20230717	133500	346086800	5820	5820	5820	5820	0
424	20230717	133400	346086800	5820	5820	5820	5820	0
425	20230717	133300	346086800	5820	5820	5820	5820	0
426	20230717	133200	346086800	5820	5820	5820	5820	0
427	20230717	133100	346086800	5820	5820	5820	5820	0
428	20230717	133000	346086800	5820	5820	5820	5820	176
429	20230717	132900	345062480	5810	5810	5810	5810	0
430	20230717	132800	345062480	5810	5810	5810	5810	33
431	20230717	132700	344870750	5810	5810	5810	5810	86
432	20230717	132600	344371090	5810	5810	5810	5810	0
433	20230717	132500	344371090	5810	5810	5810	5810	0
434	20230717	132400	344371090	5810	5810	5810	5810	0
435	20230717	132300	344371090	5810	5810	5810	5810	0
436	20230717	132200	344371090	5810	5810	5810	5810	0
437	20230717	132100	344371090	5810	5810	5810	5810	1
438	20230717	132000	344365280	5800	5800	5800	5800	0
439	20230717	131900	344365280	5800	5800	5800	5800	20
440	20230717	131800	344249280	5800	5800	5800	5800	22
441	20230717	131700	344121680	5800	5800	5800	5800	39
442	20230717	131600	343895480	5800	5800	5800	5800	86
443	20230717	131500	343396680	5800	5800	5800	5800	0
444	20230717	131400	343396680	5800	5800	5800	5800	0
445	20230717	131300	343396680	5800	5800	5800	5800	23
446	20230717	131200	343263280	5800	5810	5810	5800	651
447	20230717	131100	339481200	5820	5820	5820	5820	0
448	20230717	131000	339481200	5820	5820	5820	5820	0
449	20230717	130900	339481200	5820	5820	5820	5820	10
450	20230717	130800	339423000	5820	5820	5820	5820	0
451	20230717	130700	339423000	5820	5820	5820	5820	1
452	20230717	130600	339417180	5820	5820	5820	5820	150
453	20230717	130500	338544180	5820	5820	5820	5820	101
454	20230717	130400	337956360	5820	5820	5820	5820	201
455	20230717	130300	336786540	5830	5830	5830	5830	1
456	20230717	130200	336780710	5830	5830	5830	5830	0
457	20230717	130100	336780710	5830	5830	5830	5830	500
458	20230717	130000	333865710	5830	5830	5830	5830	0
459	20230717	125900	333865710	5830	5830	5830	5830	0
460	20230717	125800	333865710	5830	5830	5830	5830	0
461	20230717	125700	333865710	5830	5830	5830	5830	0
462	20230717	125600	333865710	5830	5820	5830	5820	49
463	20230717	125500	333580050	5810	5810	5810	5810	50
464	20230717	125400	333289550	5810	5800	5810	5800	1837
465	20230717	125300	322628970	5810	5810	5810	5810	35
466	20230717	125200	322425620	5810	5820	5820	5810	251
467	20230717	125100	320966310	5820	5820	5820	5820	553
468	20230717	125000	317747850	5820	5830	5830	5820	1730
469	20230717	124900	307677900	5860	5860	5860	5860	1
470	20230717	124800	307672040	5860	5860	5860	5860	43
471	20230717	124700	307420060	5860	5850	5860	5840	245
472	20230717	124600	305989130	5860	5860	5860	5860	0
473	20230717	124500	305989130	5860	5860	5860	5860	2
474	20230717	124400	305977410	5860	5850	5870	5850	1476
475	20230717	124300	297340580	5840	5820	5840	5820	505
476	20230717	124200	294391820	5820	5820	5820	5820	350
477	20230717	124100	292354820	5800	5800	5800	5800	0
478	20230717	124000	292354820	5800	5800	5800	5800	0
479	20230717	123900	292354820	5800	5800	5800	5800	0
480	20230717	123800	292354820	5800	5800	5800	5800	1
481	20230717	123700	292349020	5820	5820	5820	5820	0
482	20230717	123600	292349020	5820	5820	5820	5820	22
483	20230717	123500	292220980	5820	5820	5820	5820	0
484	20230717	123400	292220980	5820	5820	5820	5820	6
485	20230717	123300	292186060	5820	5820	5820	5820	1
486	20230717	123200	292180240	5820	5820	5820	5820	0
487	20230717	123100	292180240	5820	5820	5820	5820	0
488	20230717	123000	292180240	5820	5810	5820	5810	100
489	20230717	122900	291599090	5810	5810	5810	5810	0
490	20230717	122800	291599090	5810	5810	5810	5810	0
491	20230717	122700	291599090	5810	5810	5810	5810	0
492	20230717	122600	291599090	5810	5810	5810	5810	0
493	20230717	122500	291599090	5810	5810	5810	5810	0
494	20230717	122400	291599090	5810	5810	5810	5810	0
495	20230717	122300	291599090	5810	5810	5810	5810	0
496	20230717	122200	291599090	5810	5810	5810	5810	0
497	20230717	122100	291599090	5810	5810	5810	5810	0
498	20230717	122000	291599090	5810	5810	5810	5810	0
499	20230717	121900	291599090	5810	5810	5810	5810	2
500	20230717	121800	291587470	5810	5810	5810	5810	0
501	20230717	121700	291587470	5810	5810	5810	5810	213
502	20230717	121600	290349940	5810	5810	5810	5810	1
503	20230717	121500	290344130	5820	5830	5830	5800	1206
504	20230717	121400	283347860	5800	5800	5800	5800	0
505	20230717	121300	283347860	5800	5800	5800	5800	240
506	20230717	121200	281955860	5810	5810	5810	5810	0
507	20230717	121100	281955860	5810	5810	5810	5810	50
508	20230717	121000	281665360	5820	5820	5820	5820	10
509	20230717	120900	281607160	5820	5820	5820	5820	0
510	20230717	120800	281607160	5820	5830	5830	5810	623
511	20230717	120700	277985520	5840	5840	5840	5840	1
512	20230717	120600	277979680	5830	5830	5830	5830	0
513	20230717	120500	277979680	5830	5830	5830	5830	0
514	20230717	120400	277979680	5830	5840	5840	5830	2
515	20230717	120300	277968010	5840	5820	5850	5820	19
516	20230717	120200	277857380	5820	5820	5820	5820	0
517	20230717	120100	277857380	5820	5840	5840	5820	269
518	20230717	120000	276291250	5850	5830	5850	5830	257
519	20230717	115900	274792920	5830	5840	5840	5830	240
520	20230717	115800	273393620	5840	5850	5850	5840	295
521	20230717	115700	271669970	5850	5850	5850	5850	0
522	20230717	115600	271669970	5850	5860	5860	5850	248
523	20230717	115500	270219160	5870	5870	5870	5870	0
524	20230717	115400	270219160	5870	5870	5870	5870	0
525	20230717	115300	270219160	5870	5870	5870	5870	0
526	20230717	115200	270219160	5870	5870	5870	5870	1
527	20230717	115100	270213290	5850	5850	5850	5850	0
528	20230717	115000	270213290	5850	5850	5850	5850	4
529	20230717	114900	270189890	5850	5850	5850	5850	10
530	20230717	114800	270131390	5860	5860	5860	5860	0
531	20230717	114700	270131390	5860	5860	5860	5860	155
532	20230717	114600	269223090	5860	5870	5870	5860	126
533	20230717	114500	268483770	5870	5870	5870	5870	0
534	20230717	114400	268483770	5870	5870	5870	5870	2
535	20230717	114300	268472030	5870	5870	5870	5870	0
536	20230717	114200	268472030	5870	5870	5870	5870	0
537	20230717	114100	268472030	5870	5870	5870	5870	18
538	20230717	114000	268366370	5870	5870	5870	5870	121
539	20230717	113900	267656100	5880	5880	5880	5880	64
540	20230717	113800	267279780	5880	5870	5880	5870	61
541	20230717	113700	266921600	5880	5880	5880	5880	3
542	20230717	113600	266903960	5880	5880	5880	5880	44
543	20230717	113500	266645240	5880	5880	5880	5880	356
544	20230717	113400	264551960	5870	5870	5870	5870	4
545	20230717	113300	264528480	5870	5870	5870	5870	196
546	20230717	113200	263377960	5840	5840	5840	5840	60
547	20230717	113100	263027560	5850	5850	5850	5850	0
548	20230717	113000	263027560	5850	5850	5850	5850	0
549	20230717	112900	263027560	5850	5860	5860	5850	469
550	20230717	112800	260281220	5860	5860	5860	5860	1
551	20230717	112700	260275360	5840	5840	5840	5840	0
552	20230717	112600	260275360	5840	5840	5840	5840	11
553	20230717	112500	260211120	5840	5840	5840	5840	0
554	20230717	112400	260211120	5840	5840	5840	5840	2
555	20230717	112300	260199440	5870	5840	5870	5840	556
556	20230717	112200	256941830	5840	5840	5840	5840	0
557	20230717	112100	256941830	5840	5840	5840	5840	45
558	20230717	112000	256679030	5830	5830	5830	5830	49
559	20230717	111900	256393360	5830	5830	5830	5830	151
560	20230717	111800	255513030	5830	5830	5830	5830	49
561	20230717	111700	255227360	5810	5810	5810	5810	41
562	20230717	111600	254989150	5810	5810	5810	5810	80
563	20230717	111500	254524350	5800	5800	5800	5800	0
564	20230717	111400	254524350	5800	5800	5800	5800	0
565	20230717	111300	254524350	5800	5800	5800	5800	0
566	20230717	111200	254524350	5800	5800	5800	5800	0
567	20230717	111100	254524350	5800	5800	5800	5800	46
568	20230717	111000	254257550	5800	5800	5800	5800	0
569	20230717	110900	254257550	5800	5770	5800	5770	1400
570	20230717	110800	246161470	5780	5780	5780	5780	0
571	20230717	110700	246161470	5780	5780	5780	5780	0
572	20230717	110600	246161470	5780	5780	5780	5780	0
573	20230717	110500	246161470	5780	5780	5780	5780	40
574	20230717	110400	245930270	5780	5780	5780	5780	0
575	20230717	110300	245930270	5780	5780	5780	5780	0
576	20230717	110200	245930270	5780	5780	5780	5780	0
577	20230717	110100	245930270	5780	5780	5780	5780	0
578	20230717	110000	245930270	5780	5780	5780	5780	0
579	20230717	105900	245930270	5780	5780	5780	5780	59
580	20230717	105800	245589250	5790	5790	5790	5790	31
581	20230717	105700	245409760	5800	5800	5800	5800	0
582	20230717	105600	245409760	5800	5800	5800	5800	5
583	20230717	105500	245380760	5790	5790	5790	5790	0
584	20230717	105400	245380760	5790	5790	5790	5790	5
585	20230717	105300	245351810	5790	5800	5800	5790	725
586	20230717	105200	241146970	5770	5770	5770	5770	0
587	20230717	105100	241146970	5770	5770	5770	5770	0
588	20230717	105000	241146970	5770	5770	5770	5770	0
589	20230717	104900	241146970	5770	5770	5770	5770	0
590	20230717	104800	241146970	5770	5770	5770	5770	7
591	20230717	104700	241106580	5770	5770	5770	5770	107
592	20230717	104600	240489190	5760	5770	5770	5760	101
593	20230717	104500	239906430	5760	5770	5770	5760	7
594	20230717	104400	239866070	5760	5780	5780	5760	267
595	20230717	104300	238323510	5790	5790	5790	5790	0
596	20230717	104200	238323510	5790	5800	5800	5790	265
597	20230717	104100	236789110	5810	5810	5810	5810	1
598	20230717	104000	236783300	5810	5810	5810	5810	2
599	20230717	103900	236771680	5810	5810	5810	5810	6
600	20230717	103800	236736820	5810	5810	5810	5810	0
601	20230717	103700	236736820	5810	5830	5830	5810	985
602	20230717	103600	231012870	5800	5800	5800	5800	0
603	20230717	103500	231012870	5800	5800	5800	5800	0
604	20230717	103400	231012870	5800	5800	5800	5800	0
605	20230717	103300	231012870	5800	5800	5800	5800	0
606	20230717	103200	231012870	5800	5800	5800	5800	415
607	20230717	103100	228605870	5800	5800	5800	5800	0
608	20230717	103000	228605870	5800	5800	5800	5800	20
609	20230717	102900	228489870	5820	5810	5820	5810	804
610	20230717	102800	223810610	5830	5800	5830	5800	320
611	20230717	102700	221952010	5800	5790	5800	5780	1940
612	20230717	102600	210712200	5810	5770	5860	5770	2027
613	20230717	102500	198905080	5770	5770	5770	5770	0
614	20230717	102400	198905080	5770	5770	5770	5770	0
615	20230717	102300	198905080	5770	5770	5770	5770	1
616	20230717	102200	198899310	5780	5770	5780	5770	229
617	20230717	102100	197575890	5780	5780	5780	5780	0
618	20230717	102000	197575890	5780	5780	5780	5780	1
619	20230717	101900	197570110	5770	5760	5770	5760	17
620	20230717	101800	197472170	5760	5760	5760	5760	1
621	20230717	101700	197466410	5740	5740	5740	5740	0
622	20230717	101600	197466410	5740	5740	5740	5740	1
623	20230717	101500	197460670	5750	5750	5750	5750	0
624	20230717	101400	197460670	5750	5750	5750	5750	2
625	20230717	101300	197449170	5750	5750	5750	5750	0
626	20230717	101200	197449170	5750	5740	5750	5740	538
627	20230717	101100	194360670	5740	5740	5740	5740	0
628	20230717	101000	194360670	5740	5740	5740	5740	0
629	20230717	100900	194360670	5740	5740	5740	5740	65
630	20230717	100800	193987570	5770	5800	5820	5720	2347
631	20230717	100700	180406230	5800	5740	5960	5740	5159
632	20230717	100600	150058870	5720	5720	5720	5720	0
633	20230717	100500	150058870	5720	5720	5720	5720	0
634	20230717	100400	150058870	5720	5720	5720	5720	0
635	20230717	100300	150058870	5720	5720	5720	5720	0
636	20230717	100200	150058870	5720	5690	5740	5690	7267
637	20230717	100100	108648090	5670	5640	5670	5640	1349
638	20230717	100000	101001210	5640	5660	5660	5640	880
639	20230717	095900	96037850	5650	5660	5660	5650	1090
640	20230717	095800	89877500	5660	5660	5660	5660	580
641	20230717	095700	86594700	5660	5670	5670	5660	560
642	20230717	095600	83424130	5670	5670	5670	5670	3
643	20230717	095500	83407120	5670	5670	5670	5670	0
644	20230717	095400	83407120	5670	5670	5670	5670	30
645	20230717	095300	83237020	5690	5690	5690	5690	0
646	20230717	095200	83237020	5690	5680	5690	5680	490
647	20230717	095100	80452940	5680	5680	5680	5680	0
648	20230717	095000	80452940	5680	5690	5690	5680	19
649	20230717	094900	80345000	5690	5690	5690	5690	0
650	20230717	094800	80345000	5690	5690	5690	5690	1
651	20230717	094700	80339310	5700	5700	5700	5700	0
652	20230717	094600	80339310	5700	5700	5700	5700	60
653	20230717	094500	79997310	5680	5690	5690	5680	103
654	20230717	094400	79411270	5700	5700	5700	5700	0
655	20230717	094300	79411270	5700	5690	5700	5690	33
656	20230717	094200	79223200	5700	5700	5700	5700	91
657	20230717	094100	78704500	5700	5710	5710	5700	1075
658	20230717	094000	72576400	5710	5710	5710	5710	72
659	20230717	093900	72165280	5720	5720	5720	5720	0
660	20230717	093800	72165280	5720	5720	5720	5720	71
661	20230717	093700	71759160	5720	5720	5720	5720	10
662	20230717	093600	71701960	5720	5720	5720	5720	0
663	20230717	093500	71701960	5720	5720	5720	5720	6
664	20230717	093400	71667640	5720	5720	5720	5720	0
665	20230717	093300	71667640	5720	5720	5720	5720	163
666	20230717	093200	70735280	5720	5750	5750	5720	9
667	20230717	093100	70683620	5750	5750	5750	5750	0
668	20230717	093000	70683620	5750	5740	5750	5730	70
669	20230717	092900	70281470	5750	5750	5750	5750	0
670	20230717	092800	70281470	5750	5750	5750	5750	23
671	20230717	092700	70149220	5750	5750	5750	5750	30
672	20230717	092600	69976720	5740	5740	5740	5740	100
673	20230717	092500	69402720	5700	5700	5700	5700	0
674	20230717	092400	69402720	5700	5700	5700	5700	0
675	20230717	092300	69402720	5700	5700	5700	5700	0
676	20230717	092200	69402720	5700	5700	5700	5700	0
677	20230717	092100	69402720	5700	5700	5700	5700	0
678	20230717	092000	69402720	5700	5700	5700	5700	0
679	20230717	091900	69402720	5700	5700	5700	5700	0
680	20230717	091800	69402720	5700	5700	5700	5700	769
681	20230717	091700	65019420	5680	5680	5680	5680	9
682	20230717	091600	64968300	5670	5670	5670	5670	1000
683	20230717	091500	59298300	5670	5670	5670	5670	0
684	20230717	091400	59298300	5670	5700	5700	5670	323
685	20230717	091300	57466200	5660	5660	5660	5660	0
686	20230717	091200	57466200	5660	5650	5660	5650	1232
687	20230717	091100	50493560	5650	5660	5660	5640	1576
688	20230717	091000	41596080	5650	5660	5670	5650	1423
689	20230717	090900	33555450	5680	5680	5680	5680	0
690	20230717	090800	33555450	5680	5680	5680	5680	1
691	20230717	090700	33549770	5670	5630	5670	5630	1806
692	20230717	090600	23374160	5660	5660	5660	5660	1566
693	20230717	090500	14510600	5660	5660	5660	5660	0
694	20230717	090400	14510600	5660	5680	5680	5660	876
695	20230717	090300	9551920	5700	5700	5700	5700	0
696	20230717	090200	9551920	5700	5710	5710	5700	21
697	20230717	090100	9432100	5790	5600	5810	5600	402
698	20230717	090000	7142430	5600	5730	5730	5580	1249