KissMeData/290120/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203600	357269880	5030	5030	5030	5030	3651
3	20230717	203500	357269880	5030	5030	5030	5030	0
4	20230717	203400	357269880	5030	5030	5030	5030	0
5	20230717	203300	357269880	5030	5030	5030	5030	0
6	20230717	203200	357269880	5030	5030	5030	5030	0
7	20230717	203100	357269880	5030	5030	5030	5030	0
8	20230717	203000	357269880	5030	5030	5030	5030	0
9	20230717	202900	357269880	5030	5030	5030	5030	0
10	20230717	202800	357269880	5030	5030	5030	5030	0
11	20230717	202700	357269880	5030	5030	5030	5030	0
12	20230717	202600	357269880	5030	5030	5030	5030	0
13	20230717	202500	357269880	5030	5030	5030	5030	0
14	20230717	202400	357269880	5030	5030	5030	5030	0
15	20230717	202300	357269880	5030	5030	5030	5030	0
16	20230717	202200	357269880	5030	5030	5030	5030	0
17	20230717	202100	357269880	5030	5030	5030	5030	0
18	20230717	202000	357269880	5030	5030	5030	5030	0
19	20230717	201900	357269880	5030	5030	5030	5030	0
20	20230717	201800	357269880	5030	5030	5030	5030	0
21	20230717	201700	357269880	5030	5030	5030	5030	0
22	20230717	201600	357269880	5030	5030	5030	5030	0
23	20230717	201500	357269880	5030	5030	5030	5030	0
24	20230717	201400	357269880	5030	5030	5030	5030	0
25	20230717	201300	357269880	5030	5030	5030	5030	0
26	20230717	201200	357269880	5030	5030	5030	5030	0
27	20230717	201100	357269880	5030	5030	5030	5030	0
28	20230717	201000	357269880	5030	5030	5030	5030	0
29	20230717	200900	357269880	5030	5030	5030	5030	0
30	20230717	200800	357269880	5030	5030	5030	5030	0
31	20230717	200700	357269880	5030	5030	5030	5030	0
32	20230717	200600	357269880	5030	5030	5030	5030	3651
33	20230717	200500	357269880	5030	5030	5030	5030	0
34	20230717	200400	357269880	5030	5030	5030	5030	0
35	20230717	200300	357269880	5030	5030	5030	5030	0
36	20230717	200200	357269880	5030	5030	5030	5030	0
37	20230717	200100	357269880	5030	5030	5030	5030	0
38	20230717	200000	357269880	5030	5030	5030	5030	0
39	20230717	195900	357269880	5030	5030	5030	5030	0
40	20230717	195800	357269880	5030	5030	5030	5030	0
41	20230717	195700	357269880	5030	5030	5030	5030	0
42	20230717	195600	357269880	5030	5030	5030	5030	0
43	20230717	195500	357269880	5030	5030	5030	5030	0
44	20230717	195400	357269880	5030	5030	5030	5030	0
45	20230717	195300	357269880	5030	5030	5030	5030	0
46	20230717	195200	357269880	5030	5030	5030	5030	0
47	20230717	195100	357269880	5030	5030	5030	5030	0
48	20230717	195000	357269880	5030	5030	5030	5030	0
49	20230717	194900	357269880	5030	5030	5030	5030	0
50	20230717	194800	357269880	5030	5030	5030	5030	0
51	20230717	194700	357269880	5030	5030	5030	5030	0
52	20230717	194600	357269880	5030	5030	5030	5030	0
53	20230717	194500	357269880	5030	5030	5030	5030	0
54	20230717	194400	357269880	5030	5030	5030	5030	0
55	20230717	194300	357269880	5030	5030	5030	5030	0
56	20230717	194200	357269880	5030	5030	5030	5030	0
57	20230717	194100	357269880	5030	5030	5030	5030	0
58	20230717	194000	357269880	5030	5030	5030	5030	0
59	20230717	193900	357269880	5030	5030	5030	5030	0
60	20230717	193800	357269880	5030	5030	5030	5030	0
61	20230717	193700	357269880	5030	5030	5030	5030	0
62	20230717	193600	357269880	5030	5030	5030	5030	3651
63	20230717	193500	357269880	5030	5030	5030	5030	0
64	20230717	193400	357269880	5030	5030	5030	5030	0
65	20230717	193300	357269880	5030	5030	5030	5030	0
66	20230717	193200	357269880	5030	5030	5030	5030	0
67	20230717	193100	357269880	5030	5030	5030	5030	0
68	20230717	193000	357269880	5030	5030	5030	5030	0
69	20230717	192900	357269880	5030	5030	5030	5030	0
70	20230717	192800	357269880	5030	5030	5030	5030	0
71	20230717	192700	357269880	5030	5030	5030	5030	0
72	20230717	192600	357269880	5030	5030	5030	5030	0
73	20230717	192500	357269880	5030	5030	5030	5030	0
74	20230717	192400	357269880	5030	5030	5030	5030	0
75	20230717	192300	357269880	5030	5030	5030	5030	0
76	20230717	192200	357269880	5030	5030	5030	5030	0
77	20230717	192100	357269880	5030	5030	5030	5030	0
78	20230717	192000	357269880	5030	5030	5030	5030	0
79	20230717	191900	357269880	5030	5030	5030	5030	0
80	20230717	191800	357269880	5030	5030	5030	5030	0
81	20230717	191700	357269880	5030	5030	5030	5030	0
82	20230717	191600	357269880	5030	5030	5030	5030	0
83	20230717	191500	357269880	5030	5030	5030	5030	0
84	20230717	191400	357269880	5030	5030	5030	5030	0
85	20230717	191300	357269880	5030	5030	5030	5030	0
86	20230717	191200	357269880	5030	5030	5030	5030	0
87	20230717	191100	357269880	5030	5030	5030	5030	0
88	20230717	191000	357269880	5030	5030	5030	5030	0
89	20230717	190900	357269880	5030	5030	5030	5030	0
90	20230717	190800	357269880	5030	5030	5030	5030	0
91	20230717	190700	357269880	5030	5030	5030	5030	0
92	20230717	190600	357269880	5030	5030	5030	5030	3651
93	20230717	190500	357269880	5030	5030	5030	5030	0
94	20230717	190400	357269880	5030	5030	5030	5030	0
95	20230717	190300	357269880	5030	5030	5030	5030	0
96	20230717	190200	357269880	5030	5030	5030	5030	0
97	20230717	190100	357269880	5030	5030	5030	5030	0
98	20230717	190000	357269880	5030	5030	5030	5030	0
99	20230717	185900	357269880	5030	5030	5030	5030	0
100	20230717	185800	357269880	5030	5030	5030	5030	0
101	20230717	185700	357269880	5030	5030	5030	5030	0
102	20230717	185600	357269880	5030	5030	5030	5030	0
103	20230717	185500	357269880	5030	5030	5030	5030	0
104	20230717	185400	357269880	5030	5030	5030	5030	0
105	20230717	185300	357269880	5030	5030	5030	5030	0
106	20230717	185200	357269880	5030	5030	5030	5030	0
107	20230717	185100	357269880	5030	5030	5030	5030	0
108	20230717	185000	357269880	5030	5030	5030	5030	0
109	20230717	184900	357269880	5030	5030	5030	5030	0
110	20230717	184800	357269880	5030	5030	5030	5030	0
111	20230717	184700	357269880	5030	5030	5030	5030	0
112	20230717	184600	357269880	5030	5030	5030	5030	0
113	20230717	184500	357269880	5030	5030	5030	5030	0
114	20230717	184400	357269880	5030	5030	5030	5030	0
115	20230717	184300	357269880	5030	5030	5030	5030	0
116	20230717	184200	357269880	5030	5030	5030	5030	0
117	20230717	184100	357269880	5030	5030	5030	5030	0
118	20230717	184000	357269880	5030	5030	5030	5030	0
119	20230717	183900	357269880	5030	5030	5030	5030	0
120	20230717	183800	357269880	5030	5030	5030	5030	0
121	20230717	183700	357269880	5030	5030	5030	5030	0
122	20230717	183600	357269880	5030	5030	5030	5030	3651
123	20230717	183500	357269880	5030	5030	5030	5030	0
124	20230717	183400	357269880	5030	5030	5030	5030	0
125	20230717	183300	357269880	5030	5030	5030	5030	0
126	20230717	183200	357269880	5030	5030	5030	5030	0
127	20230717	183100	357269880	5030	5030	5030	5030	0
128	20230717	183000	357269880	5030	5030	5030	5030	0
129	20230717	182900	357269880	5030	5030	5030	5030	0
130	20230717	182800	357269880	5030	5030	5030	5030	0
131	20230717	182700	357269880	5030	5030	5030	5030	0
132	20230717	182600	357269880	5030	5030	5030	5030	0
133	20230717	182500	357269880	5030	5030	5030	5030	0
134	20230717	182400	357269880	5030	5030	5030	5030	0
135	20230717	182300	357269880	5030	5030	5030	5030	0
136	20230717	182200	357269880	5030	5030	5030	5030	0
137	20230717	182100	357269880	5030	5030	5030	5030	0
138	20230717	182000	357269880	5030	5030	5030	5030	0
139	20230717	181900	357269880	5030	5030	5030	5030	0
140	20230717	181800	357269880	5030	5030	5030	5030	0
141	20230717	181700	357269880	5030	5030	5030	5030	0
142	20230717	181600	357269880	5030	5030	5030	5030	0
143	20230717	181500	357269880	5030	5030	5030	5030	0
144	20230717	181400	357269880	5030	5030	5030	5030	0
145	20230717	181300	357269880	5030	5030	5030	5030	0
146	20230717	181200	357269880	5030	5030	5030	5030	0
147	20230717	181100	357269880	5030	5030	5030	5030	0
148	20230717	181000	357269880	5030	5030	5030	5030	0
149	20230717	180900	357269880	5030	5030	5030	5030	0
150	20230717	180800	357269880	5030	5030	5030	5030	0
151	20230717	180700	357269880	5030	5030	5030	5030	0
152	20230717	180600	357269880	5030	5030	5030	5030	3651
153	20230717	180500	357269880	5030	5030	5030	5030	0
154	20230717	180400	357269880	5030	5030	5030	5030	0
155	20230717	180300	357269880	5030	5030	5030	5030	0
156	20230717	180200	357269880	5030	5030	5030	5030	0
157	20230717	180100	357269880	5030	5030	5030	5030	0
158	20230717	180000	357269880	5030	5030	5030	5030	0
159	20230717	175900	357269880	5030	5030	5030	5030	0
160	20230717	175800	357269880	5030	5030	5030	5030	0
161	20230717	175700	357269880	5030	5030	5030	5030	0
162	20230717	175600	357269880	5030	5030	5030	5030	0
163	20230717	175500	357269880	5030	5030	5030	5030	0
164	20230717	175400	357269880	5030	5030	5030	5030	0
165	20230717	175300	357269880	5030	5030	5030	5030	0
166	20230717	175200	357269880	5030	5030	5030	5030	0
167	20230717	175100	357269880	5030	5030	5030	5030	0
168	20230717	175000	357269880	5030	5030	5030	5030	0
169	20230717	174900	357269880	5030	5030	5030	5030	0
170	20230717	174800	357269880	5030	5030	5030	5030	0
171	20230717	174700	357269880	5030	5030	5030	5030	0
172	20230717	174600	357269880	5030	5030	5030	5030	0
173	20230717	174500	357269880	5030	5030	5030	5030	0
174	20230717	174400	357269880	5030	5030	5030	5030	0
175	20230717	174300	357269880	5030	5030	5030	5030	0
176	20230717	174200	357269880	5030	5030	5030	5030	0
177	20230717	174100	357269880	5030	5030	5030	5030	0
178	20230717	174000	357269880	5030	5030	5030	5030	0
179	20230717	173900	357269880	5030	5030	5030	5030	0
180	20230717	173800	357269880	5030	5030	5030	5030	0
181	20230717	173700	357269880	5030	5030	5030	5030	0
182	20230717	173600	357269880	5030	5030	5030	5030	3651
183	20230717	173500	357269880	5030	5030	5030	5030	0
184	20230717	173400	357269880	5030	5030	5030	5030	0
185	20230717	173300	357269880	5030	5030	5030	5030	0
186	20230717	173200	357269880	5030	5030	5030	5030	0
187	20230717	173100	357269880	5030	5030	5030	5030	0
188	20230717	173000	357269880	5030	5030	5030	5030	0
189	20230717	172900	357269880	5030	5030	5030	5030	0
190	20230717	172800	357269880	5030	5030	5030	5030	0
191	20230717	172700	357269880	5030	5030	5030	5030	0
192	20230717	172600	357269880	5030	5030	5030	5030	0
193	20230717	172500	357269880	5030	5030	5030	5030	0
194	20230717	172400	357269880	5030	5030	5030	5030	0
195	20230717	172300	357269880	5030	5030	5030	5030	0
196	20230717	172200	357269880	5030	5030	5030	5030	0
197	20230717	172100	357269880	5030	5030	5030	5030	0
198	20230717	172000	357269880	5030	5030	5030	5030	0
199	20230717	171900	357269880	5030	5030	5030	5030	0
200	20230717	171800	357269880	5030	5030	5030	5030	0
201	20230717	171700	357269880	5030	5030	5030	5030	0
202	20230717	171600	357269880	5030	5030	5030	5030	0
203	20230717	171500	357269880	5030	5030	5030	5030	0
204	20230717	171400	357269880	5030	5030	5030	5030	0
205	20230717	171300	357269880	5030	5030	5030	5030	0
206	20230717	171200	357269880	5030	5030	5030	5030	0
207	20230717	171100	357269880	5030	5030	5030	5030	0
208	20230717	171000	357269880	5030	5030	5030	5030	0
209	20230717	170900	357269880	5030	5030	5030	5030	0
210	20230717	170800	357269880	5030	5030	5030	5030	0
211	20230717	170700	357269880	5030	5030	5030	5030	0
212	20230717	170600	357269880	5030	5030	5030	5030	3651
213	20230717	170500	357269880	5030	5030	5030	5030	0
214	20230717	170400	357269880	5030	5030	5030	5030	0
215	20230717	170300	357269880	5030	5030	5030	5030	0
216	20230717	170200	357269880	5030	5030	5030	5030	0
217	20230717	170100	357269880	5030	5030	5030	5030	0
218	20230717	170000	357269880	5030	5030	5030	5030	0
219	20230717	165900	357269880	5030	5030	5030	5030	0
220	20230717	165800	357269880	5030	5030	5030	5030	0
221	20230717	165700	357269880	5030	5030	5030	5030	0
222	20230717	165600	357269880	5030	5030	5030	5030	0
223	20230717	165500	357269880	5030	5030	5030	5030	0
224	20230717	165400	357269880	5030	5030	5030	5030	0
225	20230717	165300	357269880	5030	5030	5030	5030	0
226	20230717	165200	357269880	5030	5030	5030	5030	0
227	20230717	165100	357269880	5030	5030	5030	5030	0
228	20230717	165000	357269880	5030	5030	5030	5030	0
229	20230717	164900	357269880	5030	5030	5030	5030	0
230	20230717	164800	357269880	5030	5030	5030	5030	0
231	20230717	164700	357269880	5030	5030	5030	5030	0
232	20230717	164600	357269880	5030	5030	5030	5030	0
233	20230717	164500	357269880	5030	5030	5030	5030	0
234	20230717	164400	357269880	5030	5030	5030	5030	0
235	20230717	164300	357269880	5030	5030	5030	5030	0
236	20230717	164200	357269880	5030	5030	5030	5030	0
237	20230717	164100	357269880	5030	5030	5030	5030	0
238	20230717	164000	357269880	5030	5030	5030	5030	0
239	20230717	163900	357269880	5030	5030	5030	5030	0
240	20230717	163800	357269880	5030	5030	5030	5030	0
241	20230717	163700	357269880	5030	5030	5030	5030	0
242	20230717	163600	357269880	5030	5030	5030	5030	3651
243	20230717	163500	357269880	5030	5030	5030	5030	0
244	20230717	163400	357269880	5030	5030	5030	5030	0
245	20230717	163300	357269880	5030	5030	5030	5030	0
246	20230717	163200	357269880	5030	5030	5030	5030	0
247	20230717	163100	357269880	5030	5030	5030	5030	0
248	20230717	163000	357269880	5030	5030	5030	5030	0
249	20230717	162900	357269880	5030	5030	5030	5030	0
250	20230717	162800	357269880	5030	5030	5030	5030	0
251	20230717	162700	357269880	5030	5030	5030	5030	0
252	20230717	162600	357269880	5030	5030	5030	5030	0
253	20230717	162500	357269880	5030	5030	5030	5030	0
254	20230717	162400	357269880	5030	5030	5030	5030	0
255	20230717	162300	357269880	5030	5030	5030	5030	0
256	20230717	162200	357269880	5030	5030	5030	5030	0
257	20230717	162100	357269880	5030	5030	5030	5030	0
258	20230717	162000	357269880	5030	5030	5030	5030	0
259	20230717	161900	357269880	5030	5030	5030	5030	0
260	20230717	161800	357269880	5030	5030	5030	5030	0
261	20230717	161700	357269880	5030	5030	5030	5030	0
262	20230717	161600	357269880	5030	5030	5030	5030	0
263	20230717	161500	357269880	5030	5030	5030	5030	0
264	20230717	161400	357269880	5030	5030	5030	5030	0
265	20230717	161300	357269880	5030	5030	5030	5030	0
266	20230717	161200	357269880	5030	5030	5030	5030	0
267	20230717	161100	357269880	5030	5030	5030	5030	0
268	20230717	161000	357269880	5030	5030	5030	5030	0
269	20230717	160900	357269880	5030	5030	5030	5030	0
270	20230717	160800	357269880	5030	5030	5030	5030	0
271	20230717	160700	357269880	5030	5030	5030	5030	0
272	20230717	160600	357269880	5030	5030	5030	5030	3651
273	20230717	160500	357269880	5030	5030	5030	5030	0
274	20230717	160400	357269880	5030	5030	5030	5030	0
275	20230717	160300	357269880	5030	5030	5030	5030	0
276	20230717	160200	357269880	5030	5030	5030	5030	0
277	20230717	160100	357269880	5030	5030	5030	5030	0
278	20230717	160000	357269880	5030	5030	5030	5030	0
279	20230717	155900	357269880	5030	5030	5030	5030	0
280	20230717	155800	357269880	5030	5030	5030	5030	0
281	20230717	155700	357269880	5030	5030	5030	5030	0
282	20230717	155600	357269880	5030	5030	5030	5030	0
283	20230717	155500	357269880	5030	5030	5030	5030	0
284	20230717	155400	357269880	5030	5030	5030	5030	0
285	20230717	155300	357269880	5030	5030	5030	5030	0
286	20230717	155200	357269880	5030	5030	5030	5030	0
287	20230717	155100	357269880	5030	5030	5030	5030	0
288	20230717	155000	357269880	5030	5030	5030	5030	0
289	20230717	154900	357269880	5030	5030	5030	5030	0
290	20230717	154800	357269880	5030	5030	5030	5030	0
291	20230717	154700	357269880	5030	5030	5030	5030	0
292	20230717	154600	357269880	5030	5030	5030	5030	0
293	20230717	154500	357269880	5030	5030	5030	5030	0
294	20230717	154400	357269880	5030	5030	5030	5030	0
295	20230717	154300	357269880	5030	5030	5030	5030	0
296	20230717	154200	357269880	5030	5030	5030	5030	0
297	20230717	154100	357269880	5030	5030	5030	5030	0
298	20230717	154000	357269880	5030	5030	5030	5030	0
299	20230717	153900	357269880	5030	5030	5030	5030	0
300	20230717	153800	357269880	5030	5030	5030	5030	0
301	20230717	153700	357269880	5030	5030	5030	5030	0
302	20230717	153600	357269880	5030	5030	5030	5030	3651
303	20230717	153500	357269880	5030	5030	5030	5030	0
304	20230717	153400	357269880	5030	5030	5030	5030	0
305	20230717	153300	357269880	5030	5030	5030	5030	0
306	20230717	153200	357269880	5030	5030	5030	5030	0
307	20230717	153100	357269880	5030	5030	5030	5030	0
308	20230717	153000	357269880	5030	5030	5030	5030	3651
309	20230717	152900	338905350	5040	5040	5040	5040	0
310	20230717	152800	338905350	5040	5040	5040	5040	0
311	20230717	152700	338905350	5040	5040	5040	5040	0
312	20230717	152600	338905350	5040	5040	5040	5040	0
313	20230717	152500	338905350	5040	5040	5040	5040	0
314	20230717	152400	338905350	5040	5040	5040	5040	0
315	20230717	152300	338905350	5040	5040	5040	5040	0
316	20230717	152200	338905350	5040	5040	5040	5040	0
317	20230717	152100	338905350	5040	5040	5040	5040	0
318	20230717	152000	338905350	5040	5040	5040	5040	0
319	20230717	151900	338905350	5040	5050	5050	5040	2686
320	20230717	151800	325367110	5050	5050	5050	5050	404
321	20230717	151700	323326910	5050	5050	5050	5050	64
322	20230717	151600	323003710	5050	5050	5050	5050	441
323	20230717	151500	320776660	5050	5050	5050	5050	268
324	20230717	151400	319423260	5050	5050	5050	5050	882
325	20230717	151300	314969160	5040	5040	5040	5040	0
326	20230717	151200	314969160	5040	5040	5040	5040	19
327	20230717	151100	314873400	5040	5040	5040	5040	196
328	20230717	151000	313885560	5040	5040	5040	5040	22
329	20230717	150900	313774680	5050	5050	5050	5050	0
330	20230717	150800	313774680	5050	5050	5050	5050	0
331	20230717	150700	313774680	5050	5050	5050	5050	26
332	20230717	150600	313643380	5050	5050	5050	5050	100
333	20230717	150500	313138380	5050	5050	5050	5050	0
334	20230717	150400	313138380	5050	5050	5050	5050	31
335	20230717	150300	312981830	5050	5040	5050	5040	648
336	20230717	150200	309715860	5050	5050	5050	5050	0
337	20230717	150100	309715860	5050	5050	5050	5050	0
338	20230717	150000	309715860	5050	5050	5050	5050	36
339	20230717	145900	309534060	5050	5050	5050	5050	5
340	20230717	145800	309508810	5050	5050	5050	5050	8
341	20230717	145700	309468410	5050	5050	5050	5050	0
342	20230717	145600	309468410	5050	5050	5050	5050	20
343	20230717	145500	309367410	5050	5050	5050	5050	60
344	20230717	145400	309064410	5050	5050	5050	5050	20
345	20230717	145300	308963410	5050	5050	5050	5050	0
346	20230717	145200	308963410	5050	5050	5050	5050	4
347	20230717	145100	308943210	5050	5040	5050	5040	7
348	20230717	145000	308907870	5040	5050	5050	5040	2
349	20230717	144900	308897780	5050	5050	5050	5050	26
350	20230717	144800	308766480	5050	5050	5050	5050	10
351	20230717	144700	308715980	5070	5070	5070	5070	0
352	20230717	144600	308715980	5070	5070	5070	5070	0
353	20230717	144500	308715980	5070	5040	5070	5040	456
354	20230717	144400	306417710	5040	5040	5040	5040	200
355	20230717	144300	305409710	5030	5030	5030	5030	0
356	20230717	144200	305409710	5030	5040	5040	5030	1056
357	20230717	144100	300095980	5040	5040	5040	5040	865
358	20230717	144000	295736380	5040	5040	5040	5040	8
359	20230717	143900	295696060	5040	5040	5040	5030	333
360	20230717	143800	294017750	5040	5040	5040	5040	259
361	20230717	143700	292712390	5040	5040	5040	5040	0
362	20230717	143600	292712390	5040	5040	5040	5040	134
363	20230717	143500	292037030	5040	5060	5060	5040	17
364	20230717	143400	291951210	5040	5040	5040	5040	221
365	20230717	143300	290837370	5040	5040	5040	5040	1
366	20230717	143200	290832330	5040	5040	5040	5040	30
367	20230717	143100	290681130	5040	5040	5040	5040	15
368	20230717	143000	290605530	5040	5040	5040	5040	0
369	20230717	142900	290605530	5040	5040	5040	5040	80
370	20230717	142800	290202330	5040	5040	5040	5030	122
371	20230717	142700	289587610	5040	5040	5040	5040	119
372	20230717	142600	288987850	5040	5040	5040	5040	17
373	20230717	142500	288902170	5040	5040	5040	5040	244
374	20230717	142400	287672410	5040	5040	5040	5040	245
375	20230717	142300	286437610	5040	5040	5040	5040	60
376	20230717	142200	286135210	5040	5040	5040	5040	89
377	20230717	142100	285686650	5040	5040	5040	5040	300
378	20230717	142000	284174650	5040	5040	5040	5040	0
379	20230717	141900	284174650	5040	5040	5040	5040	0
380	20230717	141800	284174650	5040	5040	5040	5040	0
381	20230717	141700	284174650	5040	5040	5040	5040	0
382	20230717	141600	284174650	5040	5040	5040	5040	2
383	20230717	141500	284164570	5040	5040	5040	5040	3
384	20230717	141400	284149450	5040	5040	5040	5040	15
385	20230717	141300	284073850	5040	5040	5040	5040	1085
386	20230717	141200	278605450	5060	5060	5060	5060	15
387	20230717	141100	278529550	5040	5040	5040	5030	428
388	20230717	141000	276372440	5040	5040	5040	5040	273
389	20230717	140900	274996520	5040	5040	5040	5040	1100
390	20230717	140800	269452520	5040	5040	5040	5040	308
391	20230717	140700	267900200	5050	5040	5050	5040	33
392	20230717	140600	267733810	5040	5040	5040	5040	13
393	20230717	140500	267668290	5040	5040	5040	5040	420
394	20230717	140400	265551490	5040	5040	5040	5040	737
395	20230717	140300	261837010	5040	5040	5040	5040	366
396	20230717	140200	259992370	5070	5030	5070	5030	22
397	20230717	140100	259880900	5040	5040	5040	5040	586
398	20230717	140000	256927460	5070	5070	5070	5070	20
399	20230717	135900	256826060	5070	5070	5070	5070	0
400	20230717	135800	256826060	5070	5070	5070	5070	1
401	20230717	135700	256820990	5040	5040	5040	5040	0
402	20230717	135600	256820990	5040	5040	5040	5040	0
403	20230717	135500	256820990	5040	5040	5040	5040	0
404	20230717	135400	256820990	5040	5040	5050	5040	1169
405	20230717	135300	250928950	5040	5040	5040	5040	541
406	20230717	135200	248202310	5040	5040	5040	5040	0
407	20230717	135100	248202310	5040	5040	5040	5040	0
408	20230717	135000	248202310	5040	5040	5040	5040	2544
409	20230717	134900	235380550	5040	5050	5050	5040	1281
410	20230717	134800	228922330	5080	5080	5080	5080	0
411	20230717	134700	228922330	5080	5080	5080	5080	0
412	20230717	134600	228922330	5080	5040	5080	5040	2519
413	20230717	134500	216226530	5050	5050	5050	5050	355
414	20230717	134400	214433780	5040	5040	5040	5040	3756
415	20230717	134300	195503540	5040	5050	5050	5040	1749
416	20230717	134200	186674970	5050	5050	5050	5050	1
417	20230717	134100	186669920	5090	5090	5090	5090	99
418	20230717	134000	186166010	5050	5050	5050	5050	0
419	20230717	133900	186166010	5050	5060	5060	5050	474
420	20230717	133800	183770790	5070	5070	5070	5070	0
421	20230717	133700	183770790	5070	5080	5080	5060	1228
422	20230717	133600	177551120	5070	5070	5070	5070	0
423	20230717	133500	177551120	5070	5070	5070	5070	1382
424	20230717	133400	170544380	5070	5110	5110	5070	235
425	20230717	133300	169345090	5080	5080	5080	5080	39
426	20230717	133200	169146970	5080	5080	5080	5080	0
427	20230717	133100	169146970	5080	5080	5080	5080	50
428	20230717	133000	168892970	5090	5090	5090	5090	0
429	20230717	132900	168892970	5090	5090	5090	5090	0
430	20230717	132800	168892970	5090	5090	5100	5090	264
431	20230717	132700	167549060	5090	5090	5110	5090	2195
432	20230717	132600	156347730	5070	5070	5070	5070	202
433	20230717	132500	155323590	5100	5090	5100	5090	554
434	20230717	132400	152499910	5090	5080	5090	5080	280
435	20230717	132300	151074720	5060	5080	5080	5060	191
436	20230717	132200	150107230	5120	5120	5120	5120	0
437	20230717	132100	150107230	5120	5120	5120	5120	0
438	20230717	132000	150107230	5120	5120	5120	5120	928
439	20230717	131900	145355870	5110	5070	5110	5070	3824
440	20230717	131800	125896450	5060	5060	5060	5060	1236
441	20230717	131700	119642290	5060	5060	5060	5060	0
442	20230717	131600	119642290	5060	5060	5060	5060	0
443	20230717	131500	119642290	5060	5040	5060	5040	3
444	20230717	131400	119627130	5040	5040	5040	5040	184
445	20230717	131300	118699770	5050	5050	5050	5050	0
446	20230717	131200	118699770	5050	5050	5050	5050	91
447	20230717	131100	118240220	5050	5050	5050	5050	110
448	20230717	131000	117684720	5050	5050	5050	5050	250
449	20230717	130900	116422220	5070	5070	5070	5070	10
450	20230717	130800	116371520	5050	5050	5050	5050	50
451	20230717	130700	116119020	5050	5050	5050	5040	100
452	20230717	130600	115614590	5040	5040	5040	5040	0
453	20230717	130500	115614590	5040	5040	5040	5040	0
454	20230717	130400	115614590	5040	5040	5040	5040	0
455	20230717	130300	115614590	5040	5040	5040	5040	44
456	20230717	130200	115392830	5070	5070	5070	5070	0
457	20230717	130100	115392830	5070	5070	5070	5070	0
458	20230717	130000	115392830	5070	5070	5070	5070	0
459	20230717	125900	115392830	5070	5070	5070	5070	69
460	20230717	125800	115043000	5070	5070	5070	5070	0
461	20230717	125700	115043000	5070	5070	5070	5070	0
462	20230717	125600	115043000	5070	5070	5070	5070	0
463	20230717	125500	115043000	5070	5070	5070	5070	0
464	20230717	125400	115043000	5070	5070	5070	5070	0
465	20230717	125300	115043000	5070	5070	5070	5070	0
466	20230717	125200	115043000	5070	5070	5070	5070	0
467	20230717	125100	115043000	5070	5050	5070	5040	52
468	20230717	125000	114780390	5060	5060	5060	5060	0
469	20230717	124900	114780390	5060	5060	5060	5060	0
470	20230717	124800	114780390	5060	5060	5060	5060	118
471	20230717	124700	114183310	5060	5060	5060	5060	200
472	20230717	124600	113171310	5050	5040	5050	5040	398
473	20230717	124500	111163410	5040	5040	5040	5040	0
474	20230717	124400	111163410	5040	5040	5040	5040	0
475	20230717	124300	111163410	5040	5040	5040	5040	0
476	20230717	124200	111163410	5040	5040	5040	5040	0
477	20230717	124100	111163410	5040	5040	5040	5040	1
478	20230717	124000	111158370	5040	5040	5040	5040	6
479	20230717	123900	111128130	5030	5030	5030	5030	0
480	20230717	123800	111128130	5030	5040	5040	5030	1486
481	20230717	123700	103638820	5050	5050	5050	5050	0
482	20230717	123600	103638820	5050	5050	5050	5050	0
483	20230717	123500	103638820	5050	5050	5050	5050	10
484	20230717	123400	103588320	5050	5050	5050	5050	0
485	20230717	123300	103588320	5050	5050	5060	5050	42
486	20230717	123200	103376000	5050	5050	5050	5050	0
487	20230717	123100	103376000	5050	5050	5050	5050	0
488	20230717	123000	103376000	5050	5050	5050	5050	0
489	20230717	122900	103376000	5050	5050	5050	5050	50
490	20230717	122800	103123500	5050	5050	5050	5050	0
491	20230717	122700	103123500	5050	5050	5050	5050	0
492	20230717	122600	103123500	5050	5050	5050	5050	20
493	20230717	122500	103022500	5050	5050	5050	5050	70
494	20230717	122400	102669000	5050	5050	5050	5050	0
495	20230717	122300	102669000	5050	5050	5050	5050	0
496	20230717	122200	102669000	5050	5050	5050	5050	441
497	20230717	122100	100441950	5050	5040	5050	5040	81
498	20230717	122000	100033700	5040	5040	5040	5040	0
499	20230717	121900	100033700	5040	5050	5050	5040	77
500	20230717	121800	99645570	5050	5050	5050	5050	10
501	20230717	121700	99595070	5050	5050	5050	5050	200
502	20230717	121600	98585070	5050	5050	5050	5050	1026
503	20230717	121500	93403770	5060	5060	5060	5060	0
504	20230717	121400	93403770	5060	5060	5060	5060	30
505	20230717	121300	93251970	5060	5060	5060	5060	0
506	20230717	121200	93251970	5060	5060	5060	5060	0
507	20230717	121100	93251970	5060	5060	5060	5060	0
508	20230717	121000	93251970	5060	5060	5060	5060	0
509	20230717	120900	93251970	5060	5060	5060	5060	0
510	20230717	120800	93251970	5060	5060	5060	5060	10
511	20230717	120700	93201370	5060	5060	5060	5060	0
512	20230717	120600	93201370	5060	5060	5060	5060	0
513	20230717	120500	93201370	5060	5060	5060	5060	0
514	20230717	120400	93201370	5060	5060	5060	5060	150
515	20230717	120300	92442370	5060	5060	5060	5060	0
516	20230717	120200	92442370	5060	5060	5060	5060	3
517	20230717	120100	92427190	5060	5060	5060	5060	138
518	20230717	120000	91728910	5050	5050	5050	5050	0
519	20230717	115900	91728910	5050	5050	5050	5050	0
520	20230717	115800	91728910	5050	5050	5050	5050	160
521	20230717	115700	90920910	5050	5050	5050	5050	0
522	20230717	115600	90920910	5050	5050	5050	5050	0
523	20230717	115500	90920910	5050	5060	5060	5050	2
524	20230717	115400	90910800	5060	5060	5060	5060	2
525	20230717	115300	90900680	5050	5050	5050	5050	0
526	20230717	115200	90900680	5050	5050	5050	5050	1
527	20230717	115100	90895630	5060	5060	5060	5060	0
528	20230717	115000	90895630	5060	5060	5060	5060	0
529	20230717	114900	90895630	5060	5060	5060	5060	1
530	20230717	114800	90890570	5050	5050	5050	5050	0
531	20230717	114700	90890570	5050	5050	5050	5050	0
532	20230717	114600	90890570	5050	5050	5050	5050	0
533	20230717	114500	90890570	5050	5050	5050	5050	461
534	20230717	114400	88562520	5050	5050	5050	5050	87
535	20230717	114300	88123170	5040	5040	5040	5040	51
536	20230717	114200	87866130	5040	5040	5040	5040	80
537	20230717	114100	87462930	5050	5050	5050	5050	9
538	20230717	114000	87417480	5050	5050	5050	5050	3
539	20230717	113900	87402330	5050	5050	5050	5050	115
540	20230717	113800	86821580	5050	5050	5050	5050	2
541	20230717	113700	86811480	5050	5050	5050	5050	9
542	20230717	113600	86766030	5050	5050	5050	5050	0
543	20230717	113500	86766030	5050	5050	5050	5050	0
544	20230717	113400	86766030	5050	5050	5050	5050	10
545	20230717	113300	86715530	5040	5040	5040	5040	0
546	20230717	113200	86715530	5040	5040	5040	5040	0
547	20230717	113100	86715530	5040	5040	5040	5040	20
548	20230717	113000	86614730	5050	5050	5050	5050	5
549	20230717	112900	86589480	5050	5050	5050	5050	0
550	20230717	112800	86589480	5050	5050	5050	5050	0
551	20230717	112700	86589480	5050	5050	5050	5050	10
552	20230717	112600	86538980	5040	5040	5040	5040	100
553	20230717	112500	86034980	5040	5040	5040	5040	1
554	20230717	112400	86029940	5040	5040	5040	5040	0
555	20230717	112300	86029940	5040	5040	5040	5040	0
556	20230717	112200	86029940	5040	5040	5040	5040	0
557	20230717	112100	86029940	5040	5040	5040	5040	10
558	20230717	112000	85979540	5040	5050	5050	5040	1122
559	20230717	111900	80324640	5050	5050	5050	5050	0
560	20230717	111800	80324640	5050	5050	5050	5050	1
561	20230717	111700	80319590	5050	5050	5050	5050	1
562	20230717	111600	80314540	5050	5050	5050	5050	0
563	20230717	111500	80314540	5050	5050	5050	5050	20
564	20230717	111400	80213540	5050	5050	5050	5050	121
565	20230717	111300	79602490	5050	5050	5050	5050	99
566	20230717	111200	79102540	5050	5060	5060	5050	2067
567	20230717	111100	68663890	5060	5060	5060	5060	1
568	20230717	111000	68658830	5060	5060	5060	5060	16
569	20230717	110900	68577870	5050	5050	5050	5050	10
570	20230717	110800	68527370	5050	5060	5060	5050	61
571	20230717	110700	68219170	5060	5060	5060	5060	1
572	20230717	110600	68214110	5050	5050	5050	5050	0
573	20230717	110500	68214110	5050	5050	5050	5050	511
574	20230717	110400	65633560	5050	5050	5050	5050	29
575	20230717	110300	65487110	5050	5050	5050	5050	0
576	20230717	110200	65487110	5050	5060	5060	5050	196
577	20230717	110100	64497210	5060	5080	5080	5060	219
578	20230717	110000	63388690	5060	5060	5060	5060	1651
579	20230717	105900	55034630	5070	5070	5070	5070	0
580	20230717	105800	55034630	5070	5070	5070	5070	0
581	20230717	105700	55034630	5070	5070	5070	5070	0
582	20230717	105600	55034630	5070	5070	5070	5070	0
583	20230717	105500	55034630	5070	5070	5070	5070	0
584	20230717	105400	55034630	5070	5070	5070	5070	0
585	20230717	105300	55034630	5070	5070	5070	5070	100
586	20230717	105200	54527630	5070	5070	5070	5070	0
587	20230717	105100	54527630	5070	5070	5070	5070	20
588	20230717	105000	54426230	5070	5070	5070	5070	0
589	20230717	104900	54426230	5070	5070	5070	5070	0
590	20230717	104800	54426230	5070	5070	5070	5070	105
591	20230717	104700	53893880	5070	5070	5070	5070	0
592	20230717	104600	53893880	5070	5080	5080	5070	12
593	20230717	104500	53833020	5070	5070	5070	5070	1
594	20230717	104400	53827950	5060	5070	5070	5060	685
595	20230717	104300	50355100	5080	5080	5080	5080	0
596	20230717	104200	50355100	5080	5080	5080	5080	4
597	20230717	104100	50334780	5080	5080	5080	5080	0
598	20230717	104000	50334780	5080	5080	5080	5080	0
599	20230717	103900	50334780	5080	5080	5080	5080	300
600	20230717	103800	48810780	5080	5080	5080	5080	0
601	20230717	103700	48810780	5080	5080	5080	5080	20
602	20230717	103600	48709180	5080	5080	5080	5080	10
603	20230717	103500	48658380	5070	5070	5070	5070	100
604	20230717	103400	48151380	5080	5080	5080	5080	101
605	20230717	103300	47638300	5080	5080	5080	5080	0
606	20230717	103200	47638300	5080	5080	5080	5080	0
607	20230717	103100	47638300	5080	5080	5080	5080	0
608	20230717	103000	47638300	5080	5080	5080	5080	1
609	20230717	102900	47633220	5080	5080	5080	5080	0
610	20230717	102800	47633220	5080	5080	5080	5080	1
611	20230717	102700	47628140	5080	5080	5080	5080	0
612	20230717	102600	47628140	5080	5080	5080	5080	0
613	20230717	102500	47628140	5080	5080	5080	5080	0
614	20230717	102400	47628140	5080	5080	5080	5080	10
615	20230717	102300	47577340	5080	5080	5080	5080	0
616	20230717	102200	47577340	5080	5080	5080	5080	0
617	20230717	102100	47577340	5080	5080	5080	5080	383
618	20230717	102000	45631700	5080	5080	5080	5080	0
619	20230717	101900	45631700	5080	5080	5080	5080	6
620	20230717	101800	45601220	5080	5080	5080	5080	10
621	20230717	101700	45550420	5070	5070	5070	5070	0
622	20230717	101600	45550420	5070	5070	5070	5070	100
623	20230717	101500	45043420	5080	5080	5080	5080	1
624	20230717	101400	45038340	5080	5080	5080	5080	0
625	20230717	101300	45038340	5080	5080	5080	5080	0
626	20230717	101200	45038340	5080	5080	5080	5080	4
627	20230717	101100	45018020	5080	5080	5080	5080	19
628	20230717	101000	44921500	5080	5080	5080	5080	100
629	20230717	100900	44413500	5080	5080	5080	5080	4
630	20230717	100800	44393180	5080	5080	5080	5080	0
631	20230717	100700	44393180	5080	5080	5080	5080	0
632	20230717	100600	44393180	5080	5080	5080	5080	0
633	20230717	100500	44393180	5080	5080	5080	5080	12
634	20230717	100400	44332220	5080	5080	5080	5080	1
635	20230717	100300	44327140	5080	5080	5080	5080	0
636	20230717	100200	44327140	5080	5080	5080	5080	0
637	20230717	100100	44327140	5080	5080	5080	5080	0
638	20230717	100000	44327140	5080	5080	5080	5080	5
639	20230717	095900	44301740	5080	5070	5080	5070	194
640	20230717	095800	43318120	5070	5070	5070	5070	0
641	20230717	095700	43318120	5070	5070	5070	5070	200
642	20230717	095600	42304120	5090	5090	5090	5090	0
643	20230717	095500	42304120	5090	5090	5090	5090	222
644	20230717	095400	41174140	5090	5090	5090	5090	100
645	20230717	095300	40665140	5090	5090	5090	5090	0
646	20230717	095200	40665140	5090	5090	5090	5090	0
647	20230717	095100	40665140	5090	5090	5090	5090	122
648	20230717	095000	40044160	5090	5090	5090	5090	0
649	20230717	094900	40044160	5090	5090	5090	5090	0
650	20230717	094800	40044160	5090	5090	5090	5090	0
651	20230717	094700	40044160	5090	5090	5090	5090	0
652	20230717	094600	40044160	5090	5090	5090	5090	0
653	20230717	094500	40044160	5090	5090	5090	5090	0
654	20230717	094400	40044160	5090	5070	5090	5070	218
655	20230717	094300	38938480	5060	5060	5060	5060	0
656	20230717	094200	38938480	5060	5060	5060	5060	149
657	20230717	094100	38184540	5060	5070	5070	5060	105
658	20230717	094000	37653210	5060	5060	5060	5060	0
659	20230717	093900	37653210	5060	5090	5090	5060	492
660	20230717	093800	35161580	5090	5090	5090	5090	0
661	20230717	093700	35161580	5090	5090	5090	5090	1
662	20230717	093600	35156490	5090	5090	5090	5090	1
663	20230717	093500	35151400	5090	5090	5090	5090	1
664	20230717	093400	35146310	5090	5090	5090	5090	1
665	20230717	093300	35141220	5090	5090	5090	5090	1
666	20230717	093200	35136130	5090	5090	5090	5090	0
667	20230717	093100	35136130	5090	5090	5090	5090	0
668	20230717	093000	35136130	5090	5090	5090	5090	9
669	20230717	092900	35090320	5090	5090	5090	5090	11
670	20230717	092800	35034330	5090	5090	5090	5090	0
671	20230717	092700	35034330	5090	5090	5090	5090	0
672	20230717	092600	35034330	5090	5090	5090	5090	0
673	20230717	092500	35034330	5090	5090	5090	5090	0
674	20230717	092400	35034330	5090	5090	5090	5090	3
675	20230717	092300	35019060	5080	5080	5080	5080	2
676	20230717	092200	35008900	5070	5070	5070	5070	0
677	20230717	092100	35008900	5070	5070	5090	5070	544
678	20230717	092000	32249860	5090	5090	5090	5090	0
679	20230717	091900	32249860	5090	5090	5090	5090	0
680	20230717	091800	32249860	5090	5090	5090	5090	0
681	20230717	091700	32249860	5090	5060	5090	5060	89
682	20230717	091600	31799490	5060	5060	5060	5060	212
683	20230717	091500	30726770	5060	5060	5060	5060	211
684	20230717	091400	29659110	5060	5080	5080	5060	1110
685	20230717	091300	24032390	5120	5120	5120	5120	3
686	20230717	091200	24017030	5120	5090	5120	5090	152
687	20230717	091100	23239700	5080	5080	5080	5080	87
688	20230717	091000	22797740	5070	5060	5070	5060	534
689	20230717	090900	20094720	5080	5080	5080	5080	330
690	20230717	090800	18418320	5060	5090	5090	5060	161
691	20230717	090700	17603170	5090	5090	5090	5090	37
692	20230717	090600	17414840	5050	5060	5060	5050	240
693	20230717	090500	16201950	5050	5070	5070	5050	117
694	20230717	090400	15610650	5080	5100	5100	5080	947
695	20230717	090300	10787030	5110	5130	5130	5110	640
696	20230717	090200	7511890	5160	5170	5170	5160	101
697	20230717	090100	6989740	5130	5150	5150	5130	1065
698	20230717	090000	1519350	5150	5150	5200	5150	295