KissMeData/322180/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204400	625237370	15650	15650	15650	15650	902
3	20230717	204300	625237370	15650	15650	15650	15650	0
4	20230717	204200	625237370	15650	15650	15650	15650	0
5	20230717	204100	625237370	15650	15650	15650	15650	0
6	20230717	204000	625237370	15650	15650	15650	15650	0
7	20230717	203900	625237370	15650	15650	15650	15650	0
8	20230717	203800	625237370	15650	15650	15650	15650	0
9	20230717	203700	625237370	15650	15650	15650	15650	0
10	20230717	203600	625237370	15650	15650	15650	15650	0
11	20230717	203500	625237370	15650	15650	15650	15650	0
12	20230717	203400	625237370	15650	15650	15650	15650	0
13	20230717	203300	625237370	15650	15650	15650	15650	0
14	20230717	203200	625237370	15650	15650	15650	15650	0
15	20230717	203100	625237370	15650	15650	15650	15650	0
16	20230717	203000	625237370	15650	15650	15650	15650	0
17	20230717	202900	625237370	15650	15650	15650	15650	0
18	20230717	202800	625237370	15650	15650	15650	15650	0
19	20230717	202700	625237370	15650	15650	15650	15650	0
20	20230717	202600	625237370	15650	15650	15650	15650	0
21	20230717	202500	625237370	15650	15650	15650	15650	0
22	20230717	202400	625237370	15650	15650	15650	15650	0
23	20230717	202300	625237370	15650	15650	15650	15650	0
24	20230717	202200	625237370	15650	15650	15650	15650	0
25	20230717	202100	625237370	15650	15650	15650	15650	0
26	20230717	202000	625237370	15650	15650	15650	15650	0
27	20230717	201900	625237370	15650	15650	15650	15650	0
28	20230717	201800	625237370	15650	15650	15650	15650	0
29	20230717	201700	625237370	15650	15650	15650	15650	0
30	20230717	201600	625237370	15650	15650	15650	15650	0
31	20230717	201500	625237370	15650	15650	15650	15650	0
32	20230717	201400	625237370	15650	15650	15650	15650	902
33	20230717	201300	625237370	15650	15650	15650	15650	0
34	20230717	201200	625237370	15650	15650	15650	15650	0
35	20230717	201100	625237370	15650	15650	15650	15650	0
36	20230717	201000	625237370	15650	15650	15650	15650	0
37	20230717	200900	625237370	15650	15650	15650	15650	0
38	20230717	200800	625237370	15650	15650	15650	15650	0
39	20230717	200700	625237370	15650	15650	15650	15650	0
40	20230717	200600	625237370	15650	15650	15650	15650	0
41	20230717	200500	625237370	15650	15650	15650	15650	0
42	20230717	200400	625237370	15650	15650	15650	15650	0
43	20230717	200300	625237370	15650	15650	15650	15650	0
44	20230717	200200	625237370	15650	15650	15650	15650	0
45	20230717	200100	625237370	15650	15650	15650	15650	0
46	20230717	200000	625237370	15650	15650	15650	15650	0
47	20230717	195900	625237370	15650	15650	15650	15650	0
48	20230717	195800	625237370	15650	15650	15650	15650	0
49	20230717	195700	625237370	15650	15650	15650	15650	0
50	20230717	195600	625237370	15650	15650	15650	15650	0
51	20230717	195500	625237370	15650	15650	15650	15650	0
52	20230717	195400	625237370	15650	15650	15650	15650	0
53	20230717	195300	625237370	15650	15650	15650	15650	0
54	20230717	195200	625237370	15650	15650	15650	15650	0
55	20230717	195100	625237370	15650	15650	15650	15650	0
56	20230717	195000	625237370	15650	15650	15650	15650	0
57	20230717	194900	625237370	15650	15650	15650	15650	0
58	20230717	194800	625237370	15650	15650	15650	15650	0
59	20230717	194700	625237370	15650	15650	15650	15650	0
60	20230717	194600	625237370	15650	15650	15650	15650	0
61	20230717	194500	625237370	15650	15650	15650	15650	0
62	20230717	194400	625237370	15650	15650	15650	15650	902
63	20230717	194300	625237370	15650	15650	15650	15650	0
64	20230717	194200	625237370	15650	15650	15650	15650	0
65	20230717	194100	625237370	15650	15650	15650	15650	0
66	20230717	194000	625237370	15650	15650	15650	15650	0
67	20230717	193900	625237370	15650	15650	15650	15650	0
68	20230717	193800	625237370	15650	15650	15650	15650	0
69	20230717	193700	625237370	15650	15650	15650	15650	0
70	20230717	193600	625237370	15650	15650	15650	15650	0
71	20230717	193500	625237370	15650	15650	15650	15650	0
72	20230717	193400	625237370	15650	15650	15650	15650	0
73	20230717	193300	625237370	15650	15650	15650	15650	0
74	20230717	193200	625237370	15650	15650	15650	15650	0
75	20230717	193100	625237370	15650	15650	15650	15650	0
76	20230717	193000	625237370	15650	15650	15650	15650	0
77	20230717	192900	625237370	15650	15650	15650	15650	0
78	20230717	192800	625237370	15650	15650	15650	15650	0
79	20230717	192700	625237370	15650	15650	15650	15650	0
80	20230717	192600	625237370	15650	15650	15650	15650	0
81	20230717	192500	625237370	15650	15650	15650	15650	0
82	20230717	192400	625237370	15650	15650	15650	15650	0
83	20230717	192300	625237370	15650	15650	15650	15650	0
84	20230717	192200	625237370	15650	15650	15650	15650	0
85	20230717	192100	625237370	15650	15650	15650	15650	0
86	20230717	192000	625237370	15650	15650	15650	15650	0
87	20230717	191900	625237370	15650	15650	15650	15650	0
88	20230717	191800	625237370	15650	15650	15650	15650	0
89	20230717	191700	625237370	15650	15650	15650	15650	0
90	20230717	191600	625237370	15650	15650	15650	15650	0
91	20230717	191500	625237370	15650	15650	15650	15650	0
92	20230717	191400	625237370	15650	15650	15650	15650	902
93	20230717	191300	625237370	15650	15650	15650	15650	0
94	20230717	191200	625237370	15650	15650	15650	15650	0
95	20230717	191100	625237370	15650	15650	15650	15650	0
96	20230717	191000	625237370	15650	15650	15650	15650	0
97	20230717	190900	625237370	15650	15650	15650	15650	0
98	20230717	190800	625237370	15650	15650	15650	15650	0
99	20230717	190700	625237370	15650	15650	15650	15650	0
100	20230717	190600	625237370	15650	15650	15650	15650	0
101	20230717	190500	625237370	15650	15650	15650	15650	0
102	20230717	190400	625237370	15650	15650	15650	15650	0
103	20230717	190300	625237370	15650	15650	15650	15650	0
104	20230717	190200	625237370	15650	15650	15650	15650	0
105	20230717	190100	625237370	15650	15650	15650	15650	0
106	20230717	190000	625237370	15650	15650	15650	15650	0
107	20230717	185900	625237370	15650	15650	15650	15650	0
108	20230717	185800	625237370	15650	15650	15650	15650	0
109	20230717	185700	625237370	15650	15650	15650	15650	0
110	20230717	185600	625237370	15650	15650	15650	15650	0
111	20230717	185500	625237370	15650	15650	15650	15650	0
112	20230717	185400	625237370	15650	15650	15650	15650	0
113	20230717	185300	625237370	15650	15650	15650	15650	0
114	20230717	185200	625237370	15650	15650	15650	15650	0
115	20230717	185100	625237370	15650	15650	15650	15650	0
116	20230717	185000	625237370	15650	15650	15650	15650	0
117	20230717	184900	625237370	15650	15650	15650	15650	0
118	20230717	184800	625237370	15650	15650	15650	15650	0
119	20230717	184700	625237370	15650	15650	15650	15650	0
120	20230717	184600	625237370	15650	15650	15650	15650	0
121	20230717	184500	625237370	15650	15650	15650	15650	0
122	20230717	184400	625237370	15650	15650	15650	15650	902
123	20230717	184300	625237370	15650	15650	15650	15650	0
124	20230717	184200	625237370	15650	15650	15650	15650	0
125	20230717	184100	625237370	15650	15650	15650	15650	0
126	20230717	184000	625237370	15650	15650	15650	15650	0
127	20230717	183900	625237370	15650	15650	15650	15650	0
128	20230717	183800	625237370	15650	15650	15650	15650	0
129	20230717	183700	625237370	15650	15650	15650	15650	0
130	20230717	183600	625237370	15650	15650	15650	15650	0
131	20230717	183500	625237370	15650	15650	15650	15650	0
132	20230717	183400	625237370	15650	15650	15650	15650	0
133	20230717	183300	625237370	15650	15650	15650	15650	0
134	20230717	183200	625237370	15650	15650	15650	15650	0
135	20230717	183100	625237370	15650	15650	15650	15650	0
136	20230717	183000	625237370	15650	15650	15650	15650	0
137	20230717	182900	625237370	15650	15650	15650	15650	0
138	20230717	182800	625237370	15650	15650	15650	15650	0
139	20230717	182700	625237370	15650	15650	15650	15650	0
140	20230717	182600	625237370	15650	15650	15650	15650	0
141	20230717	182500	625237370	15650	15650	15650	15650	0
142	20230717	182400	625237370	15650	15650	15650	15650	0
143	20230717	182300	625237370	15650	15650	15650	15650	0
144	20230717	182200	625237370	15650	15650	15650	15650	0
145	20230717	182100	625237370	15650	15650	15650	15650	0
146	20230717	182000	625237370	15650	15650	15650	15650	0
147	20230717	181900	625237370	15650	15650	15650	15650	0
148	20230717	181800	625237370	15650	15650	15650	15650	0
149	20230717	181700	625237370	15650	15650	15650	15650	0
150	20230717	181600	625237370	15650	15650	15650	15650	0
151	20230717	181500	625237370	15650	15650	15650	15650	0
152	20230717	181400	625237370	15650	15650	15650	15650	902
153	20230717	181300	625237370	15650	15650	15650	15650	0
154	20230717	181200	625237370	15650	15650	15650	15650	0
155	20230717	181100	625237370	15650	15650	15650	15650	0
156	20230717	181000	625237370	15650	15650	15650	15650	0
157	20230717	180900	625237370	15650	15650	15650	15650	0
158	20230717	180800	625237370	15650	15650	15650	15650	0
159	20230717	180700	625237370	15650	15650	15650	15650	0
160	20230717	180600	625237370	15650	15650	15650	15650	0
161	20230717	180500	625237370	15650	15650	15650	15650	0
162	20230717	180400	625237370	15650	15650	15650	15650	0
163	20230717	180300	625237370	15650	15650	15650	15650	0
164	20230717	180200	625237370	15650	15650	15650	15650	0
165	20230717	180100	625237370	15650	15650	15650	15650	0
166	20230717	180000	625237370	15650	15650	15650	15650	0
167	20230717	175900	625237370	15650	15650	15650	15650	0
168	20230717	175800	625237370	15650	15650	15650	15650	0
169	20230717	175700	625237370	15650	15650	15650	15650	0
170	20230717	175600	625237370	15650	15650	15650	15650	0
171	20230717	175500	625237370	15650	15650	15650	15650	0
172	20230717	175400	625237370	15650	15650	15650	15650	0
173	20230717	175300	625237370	15650	15650	15650	15650	0
174	20230717	175200	625237370	15650	15650	15650	15650	0
175	20230717	175100	625237370	15650	15650	15650	15650	0
176	20230717	175000	625237370	15650	15650	15650	15650	0
177	20230717	174900	625237370	15650	15650	15650	15650	0
178	20230717	174800	625237370	15650	15650	15650	15650	0
179	20230717	174700	625237370	15650	15650	15650	15650	0
180	20230717	174600	625237370	15650	15650	15650	15650	0
181	20230717	174500	625237370	15650	15650	15650	15650	0
182	20230717	174400	625237370	15650	15650	15650	15650	902
183	20230717	174300	625237370	15650	15650	15650	15650	0
184	20230717	174200	625237370	15650	15650	15650	15650	0
185	20230717	174100	625237370	15650	15650	15650	15650	0
186	20230717	174000	625237370	15650	15650	15650	15650	0
187	20230717	173900	625237370	15650	15650	15650	15650	0
188	20230717	173800	625237370	15650	15650	15650	15650	0
189	20230717	173700	625237370	15650	15650	15650	15650	0
190	20230717	173600	625237370	15650	15650	15650	15650	0
191	20230717	173500	625237370	15650	15650	15650	15650	0
192	20230717	173400	625237370	15650	15650	15650	15650	0
193	20230717	173300	625237370	15650	15650	15650	15650	0
194	20230717	173200	625237370	15650	15650	15650	15650	0
195	20230717	173100	625237370	15650	15650	15650	15650	0
196	20230717	173000	625237370	15650	15650	15650	15650	0
197	20230717	172900	625237370	15650	15650	15650	15650	0
198	20230717	172800	625237370	15650	15650	15650	15650	0
199	20230717	172700	625237370	15650	15650	15650	15650	0
200	20230717	172600	625237370	15650	15650	15650	15650	0
201	20230717	172500	625237370	15650	15650	15650	15650	0
202	20230717	172400	625237370	15650	15650	15650	15650	0
203	20230717	172300	625237370	15650	15650	15650	15650	0
204	20230717	172200	625237370	15650	15650	15650	15650	0
205	20230717	172100	625237370	15650	15650	15650	15650	0
206	20230717	172000	625237370	15650	15650	15650	15650	0
207	20230717	171900	625237370	15650	15650	15650	15650	0
208	20230717	171800	625237370	15650	15650	15650	15650	0
209	20230717	171700	625237370	15650	15650	15650	15650	0
210	20230717	171600	625237370	15650	15650	15650	15650	0
211	20230717	171500	625237370	15650	15650	15650	15650	0
212	20230717	171400	625237370	15650	15650	15650	15650	902
213	20230717	171300	625237370	15650	15650	15650	15650	0
214	20230717	171200	625237370	15650	15650	15650	15650	0
215	20230717	171100	625237370	15650	15650	15650	15650	0
216	20230717	171000	625237370	15650	15650	15650	15650	0
217	20230717	170900	625237370	15650	15650	15650	15650	0
218	20230717	170800	625237370	15650	15650	15650	15650	0
219	20230717	170700	625237370	15650	15650	15650	15650	0
220	20230717	170600	625237370	15650	15650	15650	15650	0
221	20230717	170500	625237370	15650	15650	15650	15650	0
222	20230717	170400	625237370	15650	15650	15650	15650	0
223	20230717	170300	625237370	15650	15650	15650	15650	0
224	20230717	170200	625237370	15650	15650	15650	15650	0
225	20230717	170100	625237370	15650	15650	15650	15650	0
226	20230717	170000	625237370	15650	15650	15650	15650	0
227	20230717	165900	625237370	15650	15650	15650	15650	0
228	20230717	165800	625237370	15650	15650	15650	15650	0
229	20230717	165700	625237370	15650	15650	15650	15650	0
230	20230717	165600	625237370	15650	15650	15650	15650	0
231	20230717	165500	625237370	15650	15650	15650	15650	0
232	20230717	165400	625237370	15650	15650	15650	15650	0
233	20230717	165300	625237370	15650	15650	15650	15650	0
234	20230717	165200	625237370	15650	15650	15650	15650	0
235	20230717	165100	625237370	15650	15650	15650	15650	0
236	20230717	165000	625237370	15650	15650	15650	15650	0
237	20230717	164900	625237370	15650	15650	15650	15650	0
238	20230717	164800	625237370	15650	15650	15650	15650	0
239	20230717	164700	625237370	15650	15650	15650	15650	0
240	20230717	164600	625237370	15650	15650	15650	15650	0
241	20230717	164500	625237370	15650	15650	15650	15650	0
242	20230717	164400	625237370	15650	15650	15650	15650	902
243	20230717	164300	625237370	15650	15650	15650	15650	0
244	20230717	164200	625237370	15650	15650	15650	15650	0
245	20230717	164100	625237370	15650	15650	15650	15650	0
246	20230717	164000	625237370	15650	15650	15650	15650	0
247	20230717	163900	625237370	15650	15650	15650	15650	0
248	20230717	163800	625237370	15650	15650	15650	15650	0
249	20230717	163700	625237370	15650	15650	15650	15650	0
250	20230717	163600	625237370	15650	15650	15650	15650	0
251	20230717	163500	625237370	15650	15650	15650	15650	0
252	20230717	163400	625237370	15650	15650	15650	15650	0
253	20230717	163300	625237370	15650	15650	15650	15650	0
254	20230717	163200	625237370	15650	15650	15650	15650	0
255	20230717	163100	625237370	15650	15650	15650	15650	0
256	20230717	163000	625237370	15650	15650	15650	15650	0
257	20230717	162900	625237370	15650	15650	15650	15650	0
258	20230717	162800	625237370	15650	15650	15650	15650	0
259	20230717	162700	625237370	15650	15650	15650	15650	0
260	20230717	162600	625237370	15650	15650	15650	15650	0
261	20230717	162500	625237370	15650	15650	15650	15650	0
262	20230717	162400	625237370	15650	15650	15650	15650	0
263	20230717	162300	625237370	15650	15650	15650	15650	0
264	20230717	162200	625237370	15650	15650	15650	15650	0
265	20230717	162100	625237370	15650	15650	15650	15650	0
266	20230717	162000	625237370	15650	15650	15650	15650	0
267	20230717	161900	625237370	15650	15650	15650	15650	0
268	20230717	161800	625237370	15650	15650	15650	15650	0
269	20230717	161700	625237370	15650	15650	15650	15650	0
270	20230717	161600	625237370	15650	15650	15650	15650	0
271	20230717	161500	625237370	15650	15650	15650	15650	0
272	20230717	161400	625237370	15650	15650	15650	15650	902
273	20230717	161300	625237370	15650	15650	15650	15650	0
274	20230717	161200	625237370	15650	15650	15650	15650	0
275	20230717	161100	625237370	15650	15650	15650	15650	0
276	20230717	161000	625237370	15650	15650	15650	15650	0
277	20230717	160900	625237370	15650	15650	15650	15650	0
278	20230717	160800	625237370	15650	15650	15650	15650	0
279	20230717	160700	625237370	15650	15650	15650	15650	0
280	20230717	160600	625237370	15650	15650	15650	15650	0
281	20230717	160500	625237370	15650	15650	15650	15650	0
282	20230717	160400	625237370	15650	15650	15650	15650	0
283	20230717	160300	625237370	15650	15650	15650	15650	0
284	20230717	160200	625237370	15650	15650	15650	15650	0
285	20230717	160100	625237370	15650	15650	15650	15650	0
286	20230717	160000	625237370	15650	15650	15650	15650	0
287	20230717	155900	625237370	15650	15650	15650	15650	0
288	20230717	155800	625237370	15650	15650	15650	15650	0
289	20230717	155700	625237370	15650	15650	15650	15650	0
290	20230717	155600	625237370	15650	15650	15650	15650	0
291	20230717	155500	625237370	15650	15650	15650	15650	0
292	20230717	155400	625237370	15650	15650	15650	15650	0
293	20230717	155300	625237370	15650	15650	15650	15650	0
294	20230717	155200	625237370	15650	15650	15650	15650	0
295	20230717	155100	625237370	15650	15650	15650	15650	0
296	20230717	155000	625237370	15650	15650	15650	15650	0
297	20230717	154900	625237370	15650	15650	15650	15650	0
298	20230717	154800	625237370	15650	15650	15650	15650	0
299	20230717	154700	625237370	15650	15650	15650	15650	0
300	20230717	154600	625237370	15650	15650	15650	15650	0
301	20230717	154500	625237370	15650	15650	15650	15650	0
302	20230717	154400	625237370	15650	15650	15650	15650	902
303	20230717	154300	625237370	15650	15650	15650	15650	0
304	20230717	154200	625237370	15650	15650	15650	15650	0
305	20230717	154100	625237370	15650	15650	15650	15650	0
306	20230717	154000	625237370	15650	15650	15650	15650	0
307	20230717	153900	625237370	15650	15650	15650	15650	0
308	20230717	153800	625237370	15650	15650	15650	15650	0
309	20230717	153700	625237370	15650	15650	15650	15650	0
310	20230717	153600	625237370	15650	15650	15650	15650	0
311	20230717	153500	625237370	15650	15650	15650	15650	0
312	20230717	153400	625237370	15650	15650	15650	15650	0
313	20230717	153300	625237370	15650	15650	15650	15650	0
314	20230717	153200	625237370	15650	15650	15650	15650	0
315	20230717	153100	625237370	15650	15650	15650	15650	0
316	20230717	153000	625237370	15650	15650	15650	15650	902
317	20230717	152900	611121070	15620	15620	15620	15620	0
318	20230717	152800	611121070	15620	15620	15620	15620	0
319	20230717	152700	611121070	15620	15620	15620	15620	0
320	20230717	152600	611121070	15620	15620	15620	15620	0
321	20230717	152500	611121070	15620	15620	15620	15620	0
322	20230717	152400	611121070	15620	15620	15620	15620	0
323	20230717	152300	611121070	15620	15620	15620	15620	0
324	20230717	152200	611121070	15620	15620	15620	15620	0
325	20230717	152100	611121070	15620	15620	15620	15620	0
326	20230717	152000	611121070	15620	15620	15620	15620	0
327	20230717	151900	611121070	15620	15620	15620	15620	0
328	20230717	151800	611121070	15620	15620	15620	15620	8
329	20230717	151700	610996110	15600	15610	15610	15600	39
330	20230717	151600	610387380	15610	15610	15610	15610	200
331	20230717	151500	607265380	15620	15620	15620	15620	3
332	20230717	151400	607218520	15620	15620	15620	15620	269
333	20230717	151300	603016740	15600	15600	15600	15600	0
334	20230717	151200	603016740	15600	15600	15600	15600	0
335	20230717	151100	603016740	15600	15600	15600	15600	0
336	20230717	151000	603016740	15600	15600	15600	15600	0
337	20230717	150900	603016740	15600	15600	15600	15600	20
338	20230717	150800	602704740	15600	15600	15600	15600	1
339	20230717	150700	602689140	15620	15620	15620	15620	4
340	20230717	150600	602626660	15620	15600	15620	15600	21
341	20230717	150500	602299040	15590	15590	15590	15590	0
342	20230717	150400	602299040	15590	15590	15590	15590	12
343	20230717	150300	602111960	15590	15600	15600	15590	189
344	20230717	150200	599163630	15600	15600	15600	15600	4
345	20230717	150100	599101230	15620	15590	15620	15590	69
346	20230717	150000	598023540	15590	15600	15620	15590	53
347	20230717	145900	597197140	15590	15590	15590	15590	0
348	20230717	145800	597197140	15590	15590	15590	15590	12
349	20230717	145700	597010060	15590	15590	15590	15590	2
350	20230717	145600	596978880	15600	15600	15600	15600	0
351	20230717	145500	596978880	15600	15600	15600	15600	52
352	20230717	145400	596167680	15600	15600	15600	15600	0
353	20230717	145300	596167680	15600	15600	15600	15600	2
354	20230717	145200	596136480	15600	15600	15600	15600	3
355	20230717	145100	596089680	15620	15620	15620	15620	0
356	20230717	145000	596089680	15620	15590	15620	15590	93
357	20230717	144900	594639640	15590	15590	15590	15590	55
358	20230717	144800	593782190	15590	15590	15590	15590	44
359	20230717	144700	593096230	15580	15580	15580	15580	0
360	20230717	144600	593096230	15580	15580	15580	15580	13
361	20230717	144500	592893690	15580	15580	15580	15580	0
362	20230717	144400	592893690	15580	15590	15590	15580	115
363	20230717	144300	591100990	15590	15590	15590	15590	0
364	20230717	144200	591100990	15590	15590	15590	15590	200
365	20230717	144100	587982990	15570	15570	15570	15570	0
366	20230717	144000	587982990	15570	15570	15570	15570	20
367	20230717	143900	587671590	15580	15580	15580	15580	10
368	20230717	143800	587515790	15590	15590	15590	15590	176
369	20230717	143700	584771950	15620	15620	15620	15620	1
370	20230717	143600	584756330	15620	15620	15620	15620	3
371	20230717	143500	584709470	15570	15570	15570	15570	4
372	20230717	143400	584647190	15580	15580	15580	15570	90
373	20230717	143300	583245040	15580	15590	15590	15580	105
374	20230717	143200	581609040	15580	15580	15580	15580	0
375	20230717	143100	581609040	15580	15580	15580	15580	0
376	20230717	143000	581609040	15580	15580	15580	15580	5
377	20230717	142900	581531140	15620	15620	15620	15620	47
378	20230717	142800	580797000	15620	15620	15620	15620	0
379	20230717	142700	580797000	15620	15620	15620	15620	0
380	20230717	142600	580797000	15620	15570	15620	15570	66
381	20230717	142500	579768380	15630	15630	15630	15630	0
382	20230717	142400	579768380	15630	15630	15630	15630	0
383	20230717	142300	579768380	15630	15630	15630	15630	0
384	20230717	142200	579768380	15630	15630	15630	15630	0
385	20230717	142100	579768380	15630	15630	15630	15630	0
386	20230717	142000	579768380	15630	15630	15630	15630	0
387	20230717	141900	579768380	15630	15620	15630	15620	60
388	20230717	141800	578830640	15620	15620	15620	15620	0
389	20230717	141700	578830640	15620	15570	15620	15570	21
390	20230717	141600	578502670	15620	15620	15620	15620	0
391	20230717	141500	578502670	15620	15620	15620	15610	6
392	20230717	141400	578408970	15620	15630	15630	15620	67
393	20230717	141300	577361780	15640	15640	15640	15640	0
394	20230717	141200	577361780	15640	15620	15640	15620	140
395	20230717	141100	575172520	15620	15620	15620	15620	1
396	20230717	141000	575156900	15630	15630	15630	15630	0
397	20230717	140900	575156900	15630	15630	15630	15630	11
398	20230717	140800	574984970	15630	15630	15630	15630	240
399	20230717	140700	571233770	15630	15630	15630	15630	1
400	20230717	140600	571218140	15640	15640	15640	15640	0
401	20230717	140500	571218140	15640	15570	15640	15570	10
402	20230717	140400	571062090	15560	15560	15560	15560	0
403	20230717	140300	571062090	15560	15590	15590	15550	36
404	20230717	140200	570501940	15590	15590	15590	15590	7
405	20230717	140100	570392810	15670	15610	15670	15600	20
406	20230717	140000	570080690	15610	15670	15670	15610	8
407	20230717	135900	569955390	15700	15700	15700	15700	30
408	20230717	135800	569484390	15710	15740	15740	15710	43
409	20230717	135700	568808380	15740	15740	15740	15730	176
410	20230717	135600	566039580	15740	15720	15740	15720	1043
411	20230717	135500	549623000	15710	15680	15710	15680	2592
412	20230717	135400	508951500	15680	15650	15680	15650	340
413	20230717	135300	503627250	15650	15600	15650	15600	509
414	20230717	135200	495664290	15600	15600	15600	15600	50
415	20230717	135100	494884290	15600	15600	15600	15600	60
416	20230717	135000	493948290	15590	15590	15590	15590	13
417	20230717	134900	493745620	15600	15590	15600	15590	43
418	20230717	134800	493074940	15560	15560	15560	15560	0
419	20230717	134700	493074940	15560	15560	15560	15560	1
420	20230717	134600	493059380	15550	15550	15550	15550	0
421	20230717	134500	493059380	15550	15550	15550	15550	0
422	20230717	134400	493059380	15550	15550	15550	15550	50
423	20230717	134300	492281880	15540	15540	15540	15540	0
424	20230717	134200	492281880	15540	15540	15540	15540	0
425	20230717	134100	492281880	15540	15540	15540	15540	2
426	20230717	134000	492250800	15530	15530	15530	15530	0
427	20230717	133900	492250800	15530	15530	15530	15530	0
428	20230717	133800	492250800	15530	15530	15530	15530	0
429	20230717	133700	492250800	15530	15530	15530	15530	0
430	20230717	133600	492250800	15530	15530	15530	15530	0
431	20230717	133500	492250800	15530	15530	15530	15530	1
432	20230717	133400	492235270	15520	15520	15520	15520	0
433	20230717	133300	492235270	15520	15520	15520	15520	0
434	20230717	133200	492235270	15520	15520	15520	15520	0
435	20230717	133100	492235270	15520	15520	15520	15520	518
436	20230717	133000	484195910	15520	15510	15520	15510	301
437	20230717	132900	479524400	15510	15520	15520	15510	103
438	20230717	132800	477925870	15510	15510	15510	15510	0
439	20230717	132700	477925870	15510	15510	15510	15510	0
440	20230717	132600	477925870	15510	15510	15510	15510	0
441	20230717	132500	477925870	15510	15510	15510	15510	1
442	20230717	132400	477910360	15510	15510	15510	15510	107
443	20230717	132300	476250790	15510	15520	15520	15510	91
444	20230717	132200	474838560	15520	15600	15600	15520	151
445	20230717	132100	472494460	15600	15600	15600	15600	10
446	20230717	132000	472338460	15600	15600	15600	15600	1
447	20230717	131900	472322860	15520	15520	15520	15520	0
448	20230717	131800	472322860	15520	15520	15520	15520	27
449	20230717	131700	471903820	15520	15520	15520	15520	50
450	20230717	131600	471127820	15520	15520	15520	15520	2
451	20230717	131500	471096780	15510	15510	15510	15510	0
452	20230717	131400	471096780	15510	15510	15510	15510	0
453	20230717	131300	471096780	15510	15510	15510	15510	0
454	20230717	131200	471096780	15510	15510	15510	15510	1
455	20230717	131100	471081270	15520	15520	15520	15520	12
456	20230717	131000	470895030	15520	15520	15520	15520	35
457	20230717	130900	470351830	15520	15570	15570	15520	42
458	20230717	130800	469697940	15570	15570	15570	15570	11
459	20230717	130700	469526670	15570	15570	15570	15570	15
460	20230717	130600	469293120	15570	15630	15630	15570	3
461	20230717	130500	469246290	15570	15570	15650	15570	182
462	20230717	130400	466404850	15570	15630	15630	15570	9
463	20230717	130300	466264500	15630	15640	15650	15630	65
464	20230717	130200	465247810	15650	15560	15650	15560	2907
465	20230717	130100	419903740	15550	15520	15550	15520	873
466	20230717	130000	406335370	15520	15540	15540	15520	113
467	20230717	125900	404580610	15540	15540	15540	15540	52
468	20230717	125800	403772530	15510	15530	15530	15510	261
469	20230717	125700	399724200	15510	15510	15510	15510	0
470	20230717	125600	399724200	15510	15510	15510	15510	0
471	20230717	125500	399724200	15510	15530	15530	15510	60
472	20230717	125400	398792600	15510	15510	15510	15510	1
473	20230717	125300	398777090	15490	15510	15510	15490	115
474	20230717	125200	396995140	15510	15510	15510	15510	0
475	20230717	125100	396995140	15510	15510	15510	15510	25
476	20230717	125000	396607390	15510	15510	15510	15490	306
477	20230717	124900	391862880	15510	15510	15510	15510	0
478	20230717	124800	391862880	15510	15510	15510	15510	0
479	20230717	124700	391862880	15510	15510	15510	15510	0
480	20230717	124600	391862880	15510	15510	15510	15510	0
481	20230717	124500	391862880	15510	15510	15510	15510	0
482	20230717	124400	391862880	15510	15540	15540	15510	63
483	20230717	124300	390885390	15540	15540	15540	15540	8
484	20230717	124200	390761070	15540	15540	15540	15540	2
485	20230717	124100	390729990	15550	15550	15550	15550	0
486	20230717	124000	390729990	15550	15490	15550	15490	502
487	20230717	123900	382940210	15490	15490	15490	15490	77
488	20230717	123800	381747480	15490	15490	15490	15490	4
489	20230717	123700	381685520	15490	15500	15500	15490	45
490	20230717	123600	380988190	15500	15500	15500	15500	13
491	20230717	123500	380786690	15510	15510	15510	15510	10
492	20230717	123400	380631590	15520	15540	15540	15520	65
493	20230717	123300	379622640	15550	15550	15550	15550	10
494	20230717	123200	379467140	15550	15550	15550	15550	0
495	20230717	123100	379467140	15550	15550	15550	15550	0
496	20230717	123000	379467140	15550	15540	15550	15540	59
497	20230717	122900	378549790	15550	15540	15550	15540	40
498	20230717	122800	377928130	15540	15510	15540	15510	25
499	20230717	122700	377539790	15500	15470	15500	15470	1001
500	20230717	122600	362039020	15460	15460	15460	15460	18
501	20230717	122500	361760740	15460	15460	15460	15460	3
502	20230717	122400	361714360	15450	15450	15450	15450	0
503	20230717	122300	361714360	15450	15450	15450	15450	17
504	20230717	122200	361451710	15450	15450	15450	15450	1
505	20230717	122100	361436260	15450	15460	15460	15450	46
506	20230717	122000	360725550	15460	15460	15460	15460	14
507	20230717	121900	360509110	15450	15450	15450	15450	5
508	20230717	121800	360431860	15410	15410	15410	15410	50
509	20230717	121700	359661360	15410	15410	15410	15410	5
510	20230717	121600	359584310	15450	15450	15450	15450	1
511	20230717	121500	359568860	15450	15460	15460	15450	41
512	20230717	121400	358935050	15450	15460	15460	15450	8
513	20230717	121300	358811410	15460	15460	15460	15460	0
514	20230717	121200	358811410	15460	15460	15460	15460	188
515	20230717	121100	355904930	15460	15460	15470	15460	22
516	20230717	121000	355564710	15460	15460	15460	15460	9
517	20230717	120900	355425570	15400	15400	15400	15400	0
518	20230717	120800	355425570	15400	15400	15400	15400	0
519	20230717	120700	355425570	15400	15400	15400	15400	0
520	20230717	120600	355425570	15400	15400	15400	15400	0
521	20230717	120500	355425570	15400	15400	15400	15400	5
522	20230717	120400	355348570	15390	15390	15390	15390	0
523	20230717	120300	355348570	15390	15390	15390	15390	0
524	20230717	120200	355348570	15390	15390	15390	15390	0
525	20230717	120100	355348570	15390	15390	15390	15390	0
526	20230717	120000	355348570	15390	15390	15390	15390	0
527	20230717	115900	355348570	15390	15390	15390	15390	12
528	20230717	115800	355163890	15460	15460	15460	15460	40
529	20230717	115700	354545490	15390	15390	15390	15390	51
530	20230717	115600	353760600	15390	15390	15390	15390	10
531	20230717	115500	353606700	15390	15370	15390	15370	314
532	20230717	115400	348780220	15370	15370	15370	15370	146
533	20230717	115300	346536200	15330	15330	15330	15330	0
534	20230717	115200	346536200	15330	15360	15360	15330	94
535	20230717	115100	345093230	15360	15360	15360	15360	5
536	20230717	115000	345016430	15320	15320	15320	15320	0
537	20230717	114900	345016430	15320	15320	15320	15320	0
538	20230717	114800	345016430	15320	15320	15320	15320	0
539	20230717	114700	345016430	15320	15320	15320	15320	0
540	20230717	114600	345016430	15320	15320	15320	15320	0
541	20230717	114500	345016430	15320	15320	15320	15320	52
542	20230717	114400	344219790	15370	15360	15370	15360	150
543	20230717	114300	341914330	15370	15380	15380	15370	57
544	20230717	114200	341038230	15400	15400	15400	15400	50
545	20230717	114100	340268230	15400	15400	15400	15400	5
546	20230717	114000	340191230	15400	15400	15400	15400	5
547	20230717	113900	340114230	15370	15350	15380	15350	301
548	20230717	113800	335493630	15310	15310	15310	15310	0
549	20230717	113700	335493630	15310	15310	15310	15310	0
550	20230717	113600	335493630	15310	15350	15350	15310	182
551	20230717	113500	332701530	15350	15350	15350	15350	500
552	20230717	113400	325026530	15370	15390	15390	15370	23
553	20230717	113300	324672580	15390	15470	15490	15390	165
554	20230717	113200	322127070	15490	15490	15490	15490	0
555	20230717	113100	322127070	15490	15490	15490	15490	0
556	20230717	113000	322127070	15490	15490	15490	15490	50
557	20230717	112900	321352570	15480	15480	15480	15480	1
558	20230717	112800	321337090	15500	15500	15500	15500	0
559	20230717	112700	321337090	15500	15500	15500	15500	92
560	20230717	112600	319911090	15500	15500	15500	15500	5
561	20230717	112500	319833590	15500	15500	15500	15500	50
562	20230717	112400	319058590	15500	15500	15500	15500	5
563	20230717	112300	318981090	15500	15550	15550	15500	4
564	20230717	112200	318918980	15560	15560	15560	15560	0
565	20230717	112100	318918980	15560	15560	15560	15560	1
566	20230717	112000	318903420	15560	15560	15560	15560	0
567	20230717	111900	318903420	15560	15560	15560	15560	1
568	20230717	111800	318887860	15560	15560	15560	15560	2
569	20230717	111700	318856740	15580	15580	15580	15570	13
570	20230717	111600	318654210	15460	15470	15580	15460	303
571	20230717	111500	313936970	15590	15580	15590	15580	10
572	20230717	111400	313781130	15580	15580	15580	15580	10
573	20230717	111300	313625330	15590	15460	15590	15460	47
574	20230717	111200	312894680	15460	15570	15600	15460	515
575	20230717	111100	304865940	15560	15560	15560	15560	595
576	20230717	111000	295607740	15560	15560	15560	15560	5
577	20230717	110900	295529940	15570	15570	15570	15570	14
578	20230717	110800	295311960	15550	15450	15550	15450	2573
579	20230717	110700	255468770	15440	15440	15440	15440	423
580	20230717	110600	248937650	15440	15440	15440	15440	50
581	20230717	110500	248165650	15440	15440	15440	15440	1
582	20230717	110400	248150210	15440	15440	15440	15440	0
583	20230717	110300	248150210	15440	15440	15440	15440	0
584	20230717	110200	248150210	15440	15440	15440	15440	5
585	20230717	110100	248073010	15440	15440	15440	15440	0
586	20230717	110000	248073010	15440	15440	15440	15440	10
587	20230717	105900	247918610	15440	15410	15440	15410	552
588	20230717	105800	239399080	15410	15410	15410	15410	33
589	20230717	105700	238890550	15410	15370	15410	15370	977
590	20230717	105600	223852520	15370	15370	15370	15370	20
591	20230717	105500	223545120	15270	15270	15270	15270	0
592	20230717	105400	223545120	15270	15270	15370	15270	515
593	20230717	105300	215680770	15220	15220	15220	15220	0
594	20230717	105200	215680770	15220	15220	15220	15220	0
595	20230717	105100	215680770	15220	15310	15310	15220	300
596	20230717	105000	211097150	15380	15380	15380	15380	0
597	20230717	104900	211097150	15380	15380	15380	15380	1
598	20230717	104800	211081770	15360	15360	15360	15360	1
599	20230717	104700	211066410	15360	15360	15360	15360	0
600	20230717	104600	211066410	15360	15360	15360	15360	0
601	20230717	104500	211066410	15360	15300	15380	15300	397
602	20230717	104400	204961850	15310	15310	15310	15310	11
603	20230717	104300	204793440	15380	15380	15380	15380	50
604	20230717	104200	204024440	15380	15380	15380	15380	499
605	20230717	104100	196349820	15380	15380	15380	15380	1
606	20230717	104000	196334440	15380	15370	15380	15370	359
607	20230717	103900	190816020	15370	15370	15370	15370	0
608	20230717	103800	190816020	15370	15370	15370	15370	246
609	20230717	103700	187035000	15370	15370	15370	15360	183
610	20230717	103600	184222300	15370	15370	15370	15370	0
611	20230717	103500	184222300	15370	15370	15370	15370	0
612	20230717	103400	184222300	15370	15370	15370	15370	2
613	20230717	103300	184191560	15370	15370	15370	15370	15
614	20230717	103200	183961010	15380	15250	15380	15250	517
615	20230717	103100	176057970	15240	15220	15240	15220	225
616	20230717	103000	172631470	15220	15210	15220	15210	7
617	20230717	102900	172524940	15120	15120	15120	15120	0
618	20230717	102800	172524940	15120	15120	15120	15120	0
619	20230717	102700	172524940	15120	15150	15150	15120	73
620	20230717	102600	171420020	15150	15150	15150	15150	2
621	20230717	102500	171389720	15190	15180	15190	15180	33
622	20230717	102400	170888470	15180	15180	15180	15180	30
623	20230717	102300	170433070	15190	15190	15190	15190	0
624	20230717	102200	170433070	15190	15190	15190	15190	168
625	20230717	102100	167881150	15190	15190	15190	15190	0
626	20230717	102000	167881150	15190	15190	15190	15190	0
627	20230717	101900	167881150	15190	15190	15190	15190	0
628	20230717	101800	167881150	15190	15190	15190	15190	1
629	20230717	101700	167865960	15100	15100	15190	15090	160
630	20230717	101600	165450040	15090	15090	15090	15090	0
631	20230717	101500	165450040	15090	15090	15090	15090	0
632	20230717	101400	165450040	15090	15090	15090	15090	8
633	20230717	101300	165329320	15090	15090	15090	15090	61
634	20230717	101200	164408830	15190	15190	15190	15190	0
635	20230717	101100	164408830	15190	15190	15190	15190	0
636	20230717	101000	164408830	15190	15190	15190	15190	10
637	20230717	100900	164256930	15190	15190	15190	15190	24
638	20230717	100800	163892370	15090	15090	15090	15090	30
639	20230717	100700	163439670	15080	15080	15080	15080	0
640	20230717	100600	163439670	15080	15090	15090	15080	169
641	20230717	100500	160890850	15090	15110	15110	15090	203
642	20230717	100400	157826200	15100	15100	15100	15100	2
643	20230717	100300	157796000	15100	15100	15100	15100	0
644	20230717	100200	157796000	15100	15100	15100	15100	0
645	20230717	100100	157796000	15100	15100	15100	15100	34
646	20230717	100000	157282600	15180	15180	15180	15180	0
647	20230717	095900	157282600	15180	15180	15180	15180	10
648	20230717	095800	157130800	15180	15090	15180	15090	7
649	20230717	095700	157024630	15090	15090	15090	15090	0
650	20230717	095600	157024630	15090	15090	15090	15090	13
651	20230717	095500	156828460	15080	15080	15080	15080	0
652	20230717	095400	156828460	15080	15080	15080	15080	0
653	20230717	095300	156828460	15080	15100	15100	15080	767
654	20230717	095200	145247220	15100	15100	15100	15100	111
655	20230717	095100	143571120	15220	15220	15220	15220	0
656	20230717	095000	143571120	15220	15220	15220	15220	0
657	20230717	094900	143571120	15220	15220	15220	15220	4
658	20230717	094800	143510240	15220	15220	15220	15220	0
659	20230717	094700	143510240	15220	15140	15220	15100	66
660	20230717	094600	142512010	15200	15200	15200	15200	10
661	20230717	094500	142360010	15130	15130	15130	15130	0
662	20230717	094400	142360010	15130	15130	15130	15130	0
663	20230717	094300	142360010	15130	15230	15230	15130	120
664	20230717	094200	140543360	15230	15230	15230	15230	1
665	20230717	094100	140528130	15230	15230	15230	15230	29
666	20230717	094000	140086460	15230	15230	15230	15230	4
667	20230717	093900	140025540	15240	15240	15240	15240	782
668	20230717	093800	128107860	15250	15250	15250	15250	7
669	20230717	093700	128001110	15300	15300	15300	15300	43
670	20230717	093600	127343210	15240	15240	15240	15240	0
671	20230717	093500	127343210	15240	15240	15240	15240	102
672	20230717	093400	125788730	15340	15340	15340	15340	1
673	20230717	093300	125773390	15340	15340	15340	15340	1
674	20230717	093200	125758050	15340	15340	15340	15340	0
675	20230717	093100	125758050	15340	15340	15340	15340	2
676	20230717	093000	125727370	15240	15240	15250	15240	628
677	20230717	092900	116155460	15240	15230	15250	15230	1417
678	20230717	092800	94559640	15240	15410	15410	15240	24
679	20230717	092700	94193540	15240	15170	15240	15170	656
680	20230717	092600	84206250	15170	15200	15200	15170	101
681	20230717	092500	82671080	15230	15230	15230	15230	0
682	20230717	092400	82671080	15230	15230	15230	15230	15
683	20230717	092300	82442630	15220	15240	15240	15220	103
684	20230717	092200	80874910	15240	15240	15240	15240	160
685	20230717	092100	78436510	15100	15100	15100	15100	1282
686	20230717	092000	59078310	15100	15090	15100	15090	2
687	20230717	091900	59048120	15010	15020	15020	15010	200
688	20230717	091800	56045600	15010	15010	15010	15010	0
689	20230717	091700	56045600	15010	15030	15030	15010	288
690	20230717	091600	51721500	15020	15040	15040	15020	300
691	20230717	091500	47214900	15020	15030	15030	15020	554
692	20230717	091400	38892410	15030	15030	15030	15030	0
693	20230717	091300	38892410	15030	15030	15030	15030	7
694	20230717	091200	38787200	15020	15030	15030	15020	679
695	20230717	091100	28584020	15020	15020	15020	15020	10
696	20230717	091000	28433820	15010	15050	15050	15010	255
697	20230717	090900	24603080	15120	15120	15120	15120	0
698	20230717	090800	24603080	15120	15110	15120	15110	20
699	20230717	090700	24300760	15140	15140	15140	15140	31
700	20230717	090600	23831420	15030	15110	15110	15020	84
701	20230717	090500	22565950	15130	15160	15160	15130	476
702	20230717	090400	15354370	15160	15170	15170	15160	20
703	20230717	090300	15051080	15170	15230	15240	15160	359
704	20230717	090200	9596500	15250	15260	15260	15240	77
705	20230717	090100	8422410	15260	15500	15500	15260	129
706	20230717	090000	6425070	15500	15520	15520	15500	414