KissMeData/290720/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203700	537284680	8940	8940	8940	8940	3920
3	20230717	203600	537284680	8940	8940	8940	8940	0
4	20230717	203500	537284680	8940	8940	8940	8940	0
5	20230717	203400	537284680	8940	8940	8940	8940	0
6	20230717	203300	537284680	8940	8940	8940	8940	0
7	20230717	203200	537284680	8940	8940	8940	8940	0
8	20230717	203100	537284680	8940	8940	8940	8940	0
9	20230717	203000	537284680	8940	8940	8940	8940	0
10	20230717	202900	537284680	8940	8940	8940	8940	0
11	20230717	202800	537284680	8940	8940	8940	8940	0
12	20230717	202700	537284680	8940	8940	8940	8940	0
13	20230717	202600	537284680	8940	8940	8940	8940	0
14	20230717	202500	537284680	8940	8940	8940	8940	0
15	20230717	202400	537284680	8940	8940	8940	8940	0
16	20230717	202300	537284680	8940	8940	8940	8940	0
17	20230717	202200	537284680	8940	8940	8940	8940	0
18	20230717	202100	537284680	8940	8940	8940	8940	0
19	20230717	202000	537284680	8940	8940	8940	8940	0
20	20230717	201900	537284680	8940	8940	8940	8940	0
21	20230717	201800	537284680	8940	8940	8940	8940	0
22	20230717	201700	537284680	8940	8940	8940	8940	0
23	20230717	201600	537284680	8940	8940	8940	8940	0
24	20230717	201500	537284680	8940	8940	8940	8940	0
25	20230717	201400	537284680	8940	8940	8940	8940	0
26	20230717	201300	537284680	8940	8940	8940	8940	0
27	20230717	201200	537284680	8940	8940	8940	8940	0
28	20230717	201100	537284680	8940	8940	8940	8940	0
29	20230717	201000	537284680	8940	8940	8940	8940	0
30	20230717	200900	537284680	8940	8940	8940	8940	0
31	20230717	200800	537284680	8940	8940	8940	8940	0
32	20230717	200700	537284680	8940	8940	8940	8940	3920
33	20230717	200600	537284680	8940	8940	8940	8940	0
34	20230717	200500	537284680	8940	8940	8940	8940	0
35	20230717	200400	537284680	8940	8940	8940	8940	0
36	20230717	200300	537284680	8940	8940	8940	8940	0
37	20230717	200200	537284680	8940	8940	8940	8940	0
38	20230717	200100	537284680	8940	8940	8940	8940	0
39	20230717	200000	537284680	8940	8940	8940	8940	0
40	20230717	195900	537284680	8940	8940	8940	8940	0
41	20230717	195800	537284680	8940	8940	8940	8940	0
42	20230717	195700	537284680	8940	8940	8940	8940	0
43	20230717	195600	537284680	8940	8940	8940	8940	0
44	20230717	195500	537284680	8940	8940	8940	8940	0
45	20230717	195400	537284680	8940	8940	8940	8940	0
46	20230717	195300	537284680	8940	8940	8940	8940	0
47	20230717	195200	537284680	8940	8940	8940	8940	0
48	20230717	195100	537284680	8940	8940	8940	8940	0
49	20230717	195000	537284680	8940	8940	8940	8940	0
50	20230717	194900	537284680	8940	8940	8940	8940	0
51	20230717	194800	537284680	8940	8940	8940	8940	0
52	20230717	194700	537284680	8940	8940	8940	8940	0
53	20230717	194600	537284680	8940	8940	8940	8940	0
54	20230717	194500	537284680	8940	8940	8940	8940	0
55	20230717	194400	537284680	8940	8940	8940	8940	0
56	20230717	194300	537284680	8940	8940	8940	8940	0
57	20230717	194200	537284680	8940	8940	8940	8940	0
58	20230717	194100	537284680	8940	8940	8940	8940	0
59	20230717	194000	537284680	8940	8940	8940	8940	0
60	20230717	193900	537284680	8940	8940	8940	8940	0
61	20230717	193800	537284680	8940	8940	8940	8940	0
62	20230717	193700	537284680	8940	8940	8940	8940	3920
63	20230717	193600	537284680	8940	8940	8940	8940	0
64	20230717	193500	537284680	8940	8940	8940	8940	0
65	20230717	193400	537284680	8940	8940	8940	8940	0
66	20230717	193300	537284680	8940	8940	8940	8940	0
67	20230717	193200	537284680	8940	8940	8940	8940	0
68	20230717	193100	537284680	8940	8940	8940	8940	0
69	20230717	193000	537284680	8940	8940	8940	8940	0
70	20230717	192900	537284680	8940	8940	8940	8940	0
71	20230717	192800	537284680	8940	8940	8940	8940	0
72	20230717	192700	537284680	8940	8940	8940	8940	0
73	20230717	192600	537284680	8940	8940	8940	8940	0
74	20230717	192500	537284680	8940	8940	8940	8940	0
75	20230717	192400	537284680	8940	8940	8940	8940	0
76	20230717	192300	537284680	8940	8940	8940	8940	0
77	20230717	192200	537284680	8940	8940	8940	8940	0
78	20230717	192100	537284680	8940	8940	8940	8940	0
79	20230717	192000	537284680	8940	8940	8940	8940	0
80	20230717	191900	537284680	8940	8940	8940	8940	0
81	20230717	191800	537284680	8940	8940	8940	8940	0
82	20230717	191700	537284680	8940	8940	8940	8940	0
83	20230717	191600	537284680	8940	8940	8940	8940	0
84	20230717	191500	537284680	8940	8940	8940	8940	0
85	20230717	191400	537284680	8940	8940	8940	8940	0
86	20230717	191300	537284680	8940	8940	8940	8940	0
87	20230717	191200	537284680	8940	8940	8940	8940	0
88	20230717	191100	537284680	8940	8940	8940	8940	0
89	20230717	191000	537284680	8940	8940	8940	8940	0
90	20230717	190900	537284680	8940	8940	8940	8940	0
91	20230717	190800	537284680	8940	8940	8940	8940	0
92	20230717	190700	537284680	8940	8940	8940	8940	3920
93	20230717	190600	537284680	8940	8940	8940	8940	0
94	20230717	190500	537284680	8940	8940	8940	8940	0
95	20230717	190400	537284680	8940	8940	8940	8940	0
96	20230717	190300	537284680	8940	8940	8940	8940	0
97	20230717	190200	537284680	8940	8940	8940	8940	0
98	20230717	190100	537284680	8940	8940	8940	8940	0
99	20230717	190000	537284680	8940	8940	8940	8940	0
100	20230717	185900	537284680	8940	8940	8940	8940	0
101	20230717	185800	537284680	8940	8940	8940	8940	0
102	20230717	185700	537284680	8940	8940	8940	8940	0
103	20230717	185600	537284680	8940	8940	8940	8940	0
104	20230717	185500	537284680	8940	8940	8940	8940	0
105	20230717	185400	537284680	8940	8940	8940	8940	0
106	20230717	185300	537284680	8940	8940	8940	8940	0
107	20230717	185200	537284680	8940	8940	8940	8940	0
108	20230717	185100	537284680	8940	8940	8940	8940	0
109	20230717	185000	537284680	8940	8940	8940	8940	0
110	20230717	184900	537284680	8940	8940	8940	8940	0
111	20230717	184800	537284680	8940	8940	8940	8940	0
112	20230717	184700	537284680	8940	8940	8940	8940	0
113	20230717	184600	537284680	8940	8940	8940	8940	0
114	20230717	184500	537284680	8940	8940	8940	8940	0
115	20230717	184400	537284680	8940	8940	8940	8940	0
116	20230717	184300	537284680	8940	8940	8940	8940	0
117	20230717	184200	537284680	8940	8940	8940	8940	0
118	20230717	184100	537284680	8940	8940	8940	8940	0
119	20230717	184000	537284680	8940	8940	8940	8940	0
120	20230717	183900	537284680	8940	8940	8940	8940	0
121	20230717	183800	537284680	8940	8940	8940	8940	0
122	20230717	183700	537284680	8940	8940	8940	8940	3920
123	20230717	183600	537284680	8940	8940	8940	8940	0
124	20230717	183500	537284680	8940	8940	8940	8940	0
125	20230717	183400	537284680	8940	8940	8940	8940	0
126	20230717	183300	537284680	8940	8940	8940	8940	0
127	20230717	183200	537284680	8940	8940	8940	8940	0
128	20230717	183100	537284680	8940	8940	8940	8940	0
129	20230717	183000	537284680	8940	8940	8940	8940	0
130	20230717	182900	537284680	8940	8940	8940	8940	0
131	20230717	182800	537284680	8940	8940	8940	8940	0
132	20230717	182700	537284680	8940	8940	8940	8940	0
133	20230717	182600	537284680	8940	8940	8940	8940	0
134	20230717	182500	537284680	8940	8940	8940	8940	0
135	20230717	182400	537284680	8940	8940	8940	8940	0
136	20230717	182300	537284680	8940	8940	8940	8940	0
137	20230717	182200	537284680	8940	8940	8940	8940	0
138	20230717	182100	537284680	8940	8940	8940	8940	0
139	20230717	182000	537284680	8940	8940	8940	8940	0
140	20230717	181900	537284680	8940	8940	8940	8940	0
141	20230717	181800	537284680	8940	8940	8940	8940	0
142	20230717	181700	537284680	8940	8940	8940	8940	0
143	20230717	181600	537284680	8940	8940	8940	8940	0
144	20230717	181500	537284680	8940	8940	8940	8940	0
145	20230717	181400	537284680	8940	8940	8940	8940	0
146	20230717	181300	537284680	8940	8940	8940	8940	0
147	20230717	181200	537284680	8940	8940	8940	8940	0
148	20230717	181100	537284680	8940	8940	8940	8940	0
149	20230717	181000	537284680	8940	8940	8940	8940	0
150	20230717	180900	537284680	8940	8940	8940	8940	0
151	20230717	180800	537284680	8940	8940	8940	8940	0
152	20230717	180700	537284680	8940	8940	8940	8940	3920
153	20230717	180600	537284680	8940	8940	8940	8940	0
154	20230717	180500	537284680	8940	8940	8940	8940	0
155	20230717	180400	537284680	8940	8940	8940	8940	0
156	20230717	180300	537284680	8940	8940	8940	8940	0
157	20230717	180200	537284680	8940	8940	8940	8940	0
158	20230717	180100	537284680	8940	8940	8940	8940	0
159	20230717	180000	537284680	8940	8940	8940	8940	0
160	20230717	175900	537284680	8940	8940	8940	8940	0
161	20230717	175800	537284680	8940	8940	8940	8940	0
162	20230717	175700	537284680	8940	8940	8940	8940	0
163	20230717	175600	537284680	8940	8940	8940	8940	0
164	20230717	175500	537284680	8940	8940	8940	8940	0
165	20230717	175400	537284680	8940	8940	8940	8940	0
166	20230717	175300	537284680	8940	8940	8940	8940	0
167	20230717	175200	537284680	8940	8940	8940	8940	0
168	20230717	175100	537284680	8940	8940	8940	8940	0
169	20230717	175000	537284680	8940	8940	8940	8940	0
170	20230717	174900	537284680	8940	8940	8940	8940	0
171	20230717	174800	537284680	8940	8940	8940	8940	0
172	20230717	174700	537284680	8940	8940	8940	8940	0
173	20230717	174600	537284680	8940	8940	8940	8940	0
174	20230717	174500	537284680	8940	8940	8940	8940	0
175	20230717	174400	537284680	8940	8940	8940	8940	0
176	20230717	174300	537284680	8940	8940	8940	8940	0
177	20230717	174200	537284680	8940	8940	8940	8940	0
178	20230717	174100	537284680	8940	8940	8940	8940	0
179	20230717	174000	537284680	8940	8940	8940	8940	0
180	20230717	173900	537284680	8940	8940	8940	8940	0
181	20230717	173800	537284680	8940	8940	8940	8940	0
182	20230717	173700	537284680	8940	8940	8940	8940	3920
183	20230717	173600	537284680	8940	8940	8940	8940	0
184	20230717	173500	537284680	8940	8940	8940	8940	0
185	20230717	173400	537284680	8940	8940	8940	8940	0
186	20230717	173300	537284680	8940	8940	8940	8940	0
187	20230717	173200	537284680	8940	8940	8940	8940	0
188	20230717	173100	537284680	8940	8940	8940	8940	0
189	20230717	173000	537284680	8940	8940	8940	8940	0
190	20230717	172900	537284680	8940	8940	8940	8940	0
191	20230717	172800	537284680	8940	8940	8940	8940	0
192	20230717	172700	537284680	8940	8940	8940	8940	0
193	20230717	172600	537284680	8940	8940	8940	8940	0
194	20230717	172500	537284680	8940	8940	8940	8940	0
195	20230717	172400	537284680	8940	8940	8940	8940	0
196	20230717	172300	537284680	8940	8940	8940	8940	0
197	20230717	172200	537284680	8940	8940	8940	8940	0
198	20230717	172100	537284680	8940	8940	8940	8940	0
199	20230717	172000	537284680	8940	8940	8940	8940	0
200	20230717	171900	537284680	8940	8940	8940	8940	0
201	20230717	171800	537284680	8940	8940	8940	8940	0
202	20230717	171700	537284680	8940	8940	8940	8940	0
203	20230717	171600	537284680	8940	8940	8940	8940	0
204	20230717	171500	537284680	8940	8940	8940	8940	0
205	20230717	171400	537284680	8940	8940	8940	8940	0
206	20230717	171300	537284680	8940	8940	8940	8940	0
207	20230717	171200	537284680	8940	8940	8940	8940	0
208	20230717	171100	537284680	8940	8940	8940	8940	0
209	20230717	171000	537284680	8940	8940	8940	8940	0
210	20230717	170900	537284680	8940	8940	8940	8940	0
211	20230717	170800	537284680	8940	8940	8940	8940	0
212	20230717	170700	537284680	8940	8940	8940	8940	3920
213	20230717	170600	537284680	8940	8940	8940	8940	0
214	20230717	170500	537284680	8940	8940	8940	8940	0
215	20230717	170400	537284680	8940	8940	8940	8940	0
216	20230717	170300	537284680	8940	8940	8940	8940	0
217	20230717	170200	537284680	8940	8940	8940	8940	0
218	20230717	170100	537284680	8940	8940	8940	8940	0
219	20230717	170000	537284680	8940	8940	8940	8940	0
220	20230717	165900	537284680	8940	8940	8940	8940	0
221	20230717	165800	537284680	8940	8940	8940	8940	0
222	20230717	165700	537284680	8940	8940	8940	8940	0
223	20230717	165600	537284680	8940	8940	8940	8940	0
224	20230717	165500	537284680	8940	8940	8940	8940	0
225	20230717	165400	537284680	8940	8940	8940	8940	0
226	20230717	165300	537284680	8940	8940	8940	8940	0
227	20230717	165200	537284680	8940	8940	8940	8940	0
228	20230717	165100	537284680	8940	8940	8940	8940	0
229	20230717	165000	537284680	8940	8940	8940	8940	0
230	20230717	164900	537284680	8940	8940	8940	8940	0
231	20230717	164800	537284680	8940	8940	8940	8940	0
232	20230717	164700	537284680	8940	8940	8940	8940	0
233	20230717	164600	537284680	8940	8940	8940	8940	0
234	20230717	164500	537284680	8940	8940	8940	8940	0
235	20230717	164400	537284680	8940	8940	8940	8940	0
236	20230717	164300	537284680	8940	8940	8940	8940	0
237	20230717	164200	537284680	8940	8940	8940	8940	0
238	20230717	164100	537284680	8940	8940	8940	8940	0
239	20230717	164000	537284680	8940	8940	8940	8940	0
240	20230717	163900	537284680	8940	8940	8940	8940	0
241	20230717	163800	537284680	8940	8940	8940	8940	0
242	20230717	163700	537284680	8940	8940	8940	8940	3920
243	20230717	163600	537284680	8940	8940	8940	8940	0
244	20230717	163500	537284680	8940	8940	8940	8940	0
245	20230717	163400	537284680	8940	8940	8940	8940	0
246	20230717	163300	537284680	8940	8940	8940	8940	0
247	20230717	163200	537284680	8940	8940	8940	8940	0
248	20230717	163100	537284680	8940	8940	8940	8940	0
249	20230717	163000	537284680	8940	8940	8940	8940	0
250	20230717	162900	537284680	8940	8940	8940	8940	0
251	20230717	162800	537284680	8940	8940	8940	8940	0
252	20230717	162700	537284680	8940	8940	8940	8940	0
253	20230717	162600	537284680	8940	8940	8940	8940	0
254	20230717	162500	537284680	8940	8940	8940	8940	0
255	20230717	162400	537284680	8940	8940	8940	8940	0
256	20230717	162300	537284680	8940	8940	8940	8940	0
257	20230717	162200	537284680	8940	8940	8940	8940	0
258	20230717	162100	537284680	8940	8940	8940	8940	0
259	20230717	162000	537284680	8940	8940	8940	8940	0
260	20230717	161900	537284680	8940	8940	8940	8940	0
261	20230717	161800	537284680	8940	8940	8940	8940	0
262	20230717	161700	537284680	8940	8940	8940	8940	0
263	20230717	161600	537284680	8940	8940	8940	8940	0
264	20230717	161500	537284680	8940	8940	8940	8940	0
265	20230717	161400	537284680	8940	8940	8940	8940	0
266	20230717	161300	537284680	8940	8940	8940	8940	0
267	20230717	161200	537284680	8940	8940	8940	8940	0
268	20230717	161100	537284680	8940	8940	8940	8940	0
269	20230717	161000	537284680	8940	8940	8940	8940	0
270	20230717	160900	537284680	8940	8940	8940	8940	0
271	20230717	160800	537284680	8940	8940	8940	8940	0
272	20230717	160700	537284680	8940	8940	8940	8940	3920
273	20230717	160600	537284680	8940	8940	8940	8940	0
274	20230717	160500	537284680	8940	8940	8940	8940	0
275	20230717	160400	537284680	8940	8940	8940	8940	0
276	20230717	160300	537284680	8940	8940	8940	8940	0
277	20230717	160200	537284680	8940	8940	8940	8940	0
278	20230717	160100	537284680	8940	8940	8940	8940	0
279	20230717	160000	537284680	8940	8940	8940	8940	0
280	20230717	155900	537284680	8940	8940	8940	8940	0
281	20230717	155800	537284680	8940	8940	8940	8940	0
282	20230717	155700	537284680	8940	8940	8940	8940	0
283	20230717	155600	537284680	8940	8940	8940	8940	0
284	20230717	155500	537284680	8940	8940	8940	8940	0
285	20230717	155400	537284680	8940	8940	8940	8940	0
286	20230717	155300	537284680	8940	8940	8940	8940	0
287	20230717	155200	537284680	8940	8940	8940	8940	0
288	20230717	155100	537284680	8940	8940	8940	8940	0
289	20230717	155000	537284680	8940	8940	8940	8940	0
290	20230717	154900	537284680	8940	8940	8940	8940	0
291	20230717	154800	537284680	8940	8940	8940	8940	0
292	20230717	154700	537284680	8940	8940	8940	8940	0
293	20230717	154600	537284680	8940	8940	8940	8940	0
294	20230717	154500	537284680	8940	8940	8940	8940	0
295	20230717	154400	537284680	8940	8940	8940	8940	0
296	20230717	154300	537284680	8940	8940	8940	8940	0
297	20230717	154200	537284680	8940	8940	8940	8940	0
298	20230717	154100	537284680	8940	8940	8940	8940	0
299	20230717	154000	537284680	8940	8940	8940	8940	0
300	20230717	153900	537284680	8940	8940	8940	8940	0
301	20230717	153800	537284680	8940	8940	8940	8940	0
302	20230717	153700	537284680	8940	8940	8940	8940	3920
303	20230717	153600	537284680	8940	8940	8940	8940	0
304	20230717	153500	537284680	8940	8940	8940	8940	0
305	20230717	153400	537284680	8940	8940	8940	8940	0
306	20230717	153300	537284680	8940	8940	8940	8940	0
307	20230717	153200	537284680	8940	8940	8940	8940	0
308	20230717	153100	537284680	8940	8940	8940	8940	0
309	20230717	153000	537284680	8940	8940	8940	8940	3920
310	20230717	152900	502239880	8940	8940	8940	8940	0
311	20230717	152800	502239880	8940	8940	8940	8940	0
312	20230717	152700	502239880	8940	8940	8940	8940	0
313	20230717	152600	502239880	8940	8940	8940	8940	0
314	20230717	152500	502239880	8940	8940	8940	8940	0
315	20230717	152400	502239880	8940	8940	8940	8940	0
316	20230717	152300	502239880	8940	8940	8940	8940	0
317	20230717	152200	502239880	8940	8940	8940	8940	0
318	20230717	152100	502239880	8940	8940	8940	8940	0
319	20230717	152000	502239880	8940	8940	8940	8940	0
320	20230717	151900	502239880	8940	8940	8960	8890	266
321	20230717	151800	499872220	8930	8930	8930	8930	0
322	20230717	151700	499872220	8930	8940	8940	8930	15
323	20230717	151600	499738160	8940	8920	8940	8920	316
324	20230717	151500	496919400	8920	8880	8920	8880	45
325	20230717	151400	496519380	8880	8870	8880	8870	858
326	20230717	151300	488908910	8880	8890	8890	8880	301
327	20230717	151200	486235990	8890	8890	8890	8890	154
328	20230717	151100	484866930	8890	8890	8890	8890	1121
329	20230717	151000	474901240	8900	8910	8910	8900	720
330	20230717	150900	468493130	8910	8910	8910	8910	1000
331	20230717	150800	459583130	8920	8920	8920	8920	182
332	20230717	150700	457959690	8930	8920	8930	8920	7
333	20230717	150600	457897220	8920	8920	8920	8920	229
334	20230717	150500	455854540	8920	8930	8930	8920	156
335	20230717	150400	454462950	8930	8930	8950	8930	540
336	20230717	150300	449640690	8930	8930	8930	8930	1
337	20230717	150200	449631760	8930	8930	8930	8930	62
338	20230717	150100	449078100	8930	8950	8950	8930	49
339	20230717	150000	448639590	8940	8940	8940	8940	1
340	20230717	145900	448630650	8940	8950	8950	8940	21
341	20230717	145800	448442800	8950	8950	8950	8950	0
342	20230717	145700	448442800	8950	8950	8950	8950	0
343	20230717	145600	448442800	8950	8950	8950	8950	0
344	20230717	145500	448442800	8950	8950	8950	8950	2
345	20230717	145400	448424900	8930	8920	8930	8920	18
346	20230717	145300	448264290	8920	8920	8920	8920	5
347	20230717	145200	448219690	8930	8930	8930	8930	66
348	20230717	145100	447630310	8930	8930	8930	8930	0
349	20230717	145000	447630310	8930	8930	8930	8930	300
350	20230717	144900	444951310	8930	8930	8930	8930	0
351	20230717	144800	444951310	8930	8930	8930	8930	0
352	20230717	144700	444951310	8930	8930	8930	8930	0
353	20230717	144600	444951310	8930	8930	8930	8930	1
354	20230717	144500	444942380	8930	8930	8930	8930	0
355	20230717	144400	444942380	8930	8930	8930	8930	0
356	20230717	144300	444942380	8930	8930	8930	8930	138
357	20230717	144200	443710040	8930	8920	8930	8920	481
358	20230717	144100	439414910	8930	8930	8930	8930	0
359	20230717	144000	439414910	8930	8930	8930	8930	0
360	20230717	143900	439414910	8930	8930	8930	8930	0
361	20230717	143800	439414910	8930	8930	8930	8930	2
362	20230717	143700	439397050	8920	8930	8930	8920	71
363	20230717	143600	438763700	8930	8930	8930	8930	95
364	20230717	143500	437915350	8930	8930	8930	8930	11
365	20230717	143400	437817120	8930	8930	8930	8930	0
366	20230717	143300	437817120	8930	8930	8930	8930	0
367	20230717	143200	437817120	8930	8930	8930	8930	0
368	20230717	143100	437817120	8930	8930	8930	8930	50
369	20230717	143000	437370620	8930	8930	8930	8930	0
370	20230717	142900	437370620	8930	8930	8930	8930	0
371	20230717	142800	437370620	8930	8930	8930	8930	1
372	20230717	142700	437361690	8920	8920	8920	8920	0
373	20230717	142600	437361690	8920	8920	8920	8920	0
374	20230717	142500	437361690	8920	8920	8920	8920	0
375	20230717	142400	437361690	8920	8920	8950	8920	311
376	20230717	142300	434586730	8910	8900	8910	8900	140
377	20230717	142200	433340530	8900	8900	8910	8900	2590
378	20230717	142100	410289480	8900	8930	8930	8900	1195
379	20230717	142000	399635620	8960	8960	8960	8960	0
380	20230717	141900	399635620	8960	8930	8960	8930	6
381	20230717	141800	399581950	8950	8950	8950	8950	0
382	20230717	141700	399581950	8950	8950	8950	8950	4
383	20230717	141600	399546150	8960	8960	8960	8960	0
384	20230717	141500	399546150	8960	8950	8960	8950	200
385	20230717	141400	397755490	8920	8920	8920	8920	1
386	20230717	141300	397746570	8930	8930	8930	8930	1
387	20230717	141200	397737640	8930	8930	8930	8930	0
388	20230717	141100	397737640	8930	8930	8930	8930	0
389	20230717	141000	397737640	8930	8930	8930	8930	0
390	20230717	140900	397737640	8930	8930	8930	8930	0
391	20230717	140800	397737640	8930	8930	8930	8930	2
392	20230717	140700	397719780	8930	8950	8950	8930	6
393	20230717	140600	397666100	8950	8950	8950	8950	60
394	20230717	140500	397129100	8950	8960	8960	8950	103
395	20230717	140400	396206250	8960	8960	8960	8960	0
396	20230717	140300	396206250	8960	8960	8960	8960	0
397	20230717	140200	396206250	8960	8960	8960	8960	0
398	20230717	140100	396206250	8960	8960	8960	8960	0
399	20230717	140000	396206250	8960	8950	8960	8950	10
400	20230717	135900	396116720	8960	8960	8960	8960	0
401	20230717	135800	396116720	8960	8960	8960	8960	0
402	20230717	135700	396116720	8960	8960	8960	8960	2
403	20230717	135600	396098800	8930	8930	8930	8930	66
404	20230717	135500	395509420	8930	8930	8930	8930	1
405	20230717	135400	395500490	8930	8930	8930	8930	1
406	20230717	135300	395491560	8930	8930	8930	8930	0
407	20230717	135200	395491560	8930	8930	8930	8930	0
408	20230717	135100	395491560	8930	8930	8930	8930	0
409	20230717	135000	395491560	8930	8930	8930	8930	1
410	20230717	134900	395482630	8920	8930	8930	8920	5
411	20230717	134800	395437990	8930	8900	8930	8900	58
412	20230717	134700	394921340	8930	8930	8930	8930	13
413	20230717	134600	394805250	8930	8930	8930	8930	0
414	20230717	134500	394805250	8930	8930	8930	8930	1
415	20230717	134400	394796320	8960	8960	8960	8960	0
416	20230717	134300	394796320	8960	8960	8960	8960	0
417	20230717	134200	394796320	8960	8930	8960	8930	142
418	20230717	134100	393524030	8920	8920	8920	8920	148
419	20230717	134000	392203870	8900	8900	8900	8900	41
420	20230717	133900	391838970	8900	8900	8900	8900	0
421	20230717	133800	391838970	8900	8900	8900	8900	0
422	20230717	133700	391838970	8900	8900	8900	8900	0
423	20230717	133600	391838970	8900	8900	8900	8900	0
424	20230717	133500	391838970	8900	8900	8900	8900	3
425	20230717	133400	391812270	8900	8900	8900	8900	30
426	20230717	133300	391545270	8900	8900	8900	8900	0
427	20230717	133200	391545270	8900	8900	8900	8900	107
428	20230717	133100	390592970	8900	8900	8900	8900	26
429	20230717	133000	390361570	8900	8900	8900	8900	0
430	20230717	132900	390361570	8900	8900	8900	8900	0
431	20230717	132800	390361570	8900	8900	8900	8900	13
432	20230717	132700	390245870	8910	8910	8910	8910	62
433	20230717	132600	389693450	8900	8900	8900	8900	0
434	20230717	132500	389693450	8900	8900	8900	8900	0
435	20230717	132400	389693450	8900	8910	8910	8900	15
436	20230717	132300	389559830	8900	8900	8900	8900	0
437	20230717	132200	389559830	8900	8900	8900	8900	0
438	20230717	132100	389559830	8900	8900	8900	8900	0
439	20230717	132000	389559830	8900	8900	8900	8900	61
440	20230717	131900	389016930	8900	8900	8900	8900	0
441	20230717	131800	389016930	8900	8910	8910	8900	164
442	20230717	131700	387557140	8920	8910	8920	8910	10
443	20230717	131600	387468010	8900	8900	8900	8900	0
444	20230717	131500	387468010	8900	8900	8900	8900	18
445	20230717	131400	387307810	8900	8900	8900	8900	0
446	20230717	131300	387307810	8900	8900	8900	8900	0
447	20230717	131200	387307810	8900	8900	8900	8900	118
448	20230717	131100	386257610	8890	8890	8890	8890	10
449	20230717	131000	386168710	8890	8900	8900	8890	167
450	20230717	130900	384683990	8900	8920	8920	8900	457
451	20230717	130800	380607670	8890	8890	8890	8890	0
452	20230717	130700	380607670	8890	8890	8890	8890	0
453	20230717	130600	380607670	8890	8890	8890	8890	0
454	20230717	130500	380607670	8890	8890	8890	8890	1
455	20230717	130400	380598780	8920	8920	8920	8920	0
456	20230717	130300	380598780	8920	8920	8920	8920	0
457	20230717	130200	380598780	8920	8890	8920	8890	91
458	20230717	130100	379789760	8870	8870	8870	8870	0
459	20230717	130000	379789760	8870	8870	8870	8870	1
460	20230717	125900	379780890	8890	8870	8890	8870	283
461	20230717	125800	377270660	8870	8870	8870	8870	0
462	20230717	125700	377270660	8870	8870	8870	8870	0
463	20230717	125600	377270660	8870	8870	8870	8870	0
464	20230717	125500	377270660	8870	8870	8870	8870	0
465	20230717	125400	377270660	8870	8870	8870	8870	0
466	20230717	125300	377270660	8870	8870	8870	8870	35
467	20230717	125200	376960210	8870	8870	8870	8870	17
468	20230717	125100	376809420	8870	8870	8870	8870	12
469	20230717	125000	376702980	8870	8870	8870	8870	11
470	20230717	124900	376605410	8890	8890	8890	8890	112
471	20230717	124800	375609730	8890	8870	8890	8870	3
472	20230717	124700	375583100	8870	8870	8870	8870	99
473	20230717	124600	374704970	8880	8880	8880	8880	1
474	20230717	124500	374696090	8870	8870	8870	8870	0
475	20230717	124400	374696090	8870	8870	8870	8870	188
476	20230717	124300	373028530	8860	8880	8880	8860	132
477	20230717	124200	371856910	8860	8860	8860	8860	22
478	20230717	124100	371661990	8860	8860	8860	8860	50
479	20230717	124000	371218990	8870	8870	8870	8870	0
480	20230717	123900	371218990	8870	8880	8880	8860	833
481	20230717	123800	363835050	8890	8890	8890	8890	0
482	20230717	123700	363835050	8890	8890	8890	8890	0
483	20230717	123600	363835050	8890	8890	8890	8890	140
484	20230717	123500	362590450	8890	8910	8910	8890	219
485	20230717	123400	360642960	8910	8910	8910	8910	0
486	20230717	123300	360642960	8910	8910	8910	8910	2
487	20230717	123200	360625140	8900	8900	8900	8900	50
488	20230717	123100	360180140	8900	8910	8910	8900	74
489	20230717	123000	359521300	8920	8940	8940	8920	808
490	20230717	122900	352312940	8940	8940	8940	8940	2
491	20230717	122800	352295060	8910	8910	8910	8910	0
492	20230717	122700	352295060	8910	8910	8910	8910	0
493	20230717	122600	352295060	8910	8910	8910	8910	0
494	20230717	122500	352295060	8910	8910	8910	8910	0
495	20230717	122400	352295060	8910	8930	8930	8910	222
496	20230717	122300	350317020	8930	8930	8930	8930	13
497	20230717	122200	350200930	8930	8890	8930	8890	70
498	20230717	122100	349576810	8890	8890	8890	8890	0
499	20230717	122000	349576810	8890	8890	8890	8890	12
500	20230717	121900	349470130	8890	8890	8890	8890	0
501	20230717	121800	349470130	8890	8890	8890	8890	0
502	20230717	121700	349470130	8890	8890	8890	8890	51
503	20230717	121600	349016740	8890	8890	8890	8890	18
504	20230717	121500	348856720	8870	8870	8870	8870	500
505	20230717	121400	344421720	8860	8860	8860	8860	0
506	20230717	121300	344421720	8860	8860	8860	8860	0
507	20230717	121200	344421720	8860	8860	8860	8860	0
508	20230717	121100	344421720	8860	8860	8860	8860	0
509	20230717	121000	344421720	8860	8860	8860	8860	100
510	20230717	120900	343535720	8870	8870	8870	8870	17
511	20230717	120800	343384930	8860	8860	8860	8860	950
512	20230717	120700	334967930	8860	8860	8860	8860	193
513	20230717	120600	333257950	8860	8860	8860	8860	0
514	20230717	120500	333257950	8860	8860	8860	8860	0
515	20230717	120400	333257950	8860	8860	8860	8860	0
516	20230717	120300	333257950	8860	8870	8870	8860	560
517	20230717	120200	328293520	8890	8870	8890	8870	2
518	20230717	120100	328275760	8870	8870	8870	8870	0
519	20230717	120000	328275760	8870	8870	8870	8870	0
520	20230717	115900	328275760	8870	8870	8870	8870	0
521	20230717	115800	328275760	8870	8870	8870	8870	260
522	20230717	115700	325969560	8870	8870	8870	8870	0
523	20230717	115600	325969560	8870	8870	8870	8870	7
524	20230717	115500	325907470	8890	8890	8890	8890	6
525	20230717	115400	325854130	8890	8890	8890	8890	0
526	20230717	115300	325854130	8890	8890	8890	8890	5
527	20230717	115200	325809680	8870	8870	8870	8870	0
528	20230717	115100	325809680	8870	8870	8870	8870	0
529	20230717	115000	325809680	8870	8870	8870	8870	15
530	20230717	114900	325676630	8860	8870	8870	8860	293
531	20230717	114800	323078300	8870	8870	8870	8870	0
532	20230717	114700	323078300	8870	8870	8870	8870	0
533	20230717	114600	323078300	8870	8870	8870	8870	4
534	20230717	114500	323042820	8870	8870	8870	8870	0
535	20230717	114400	323042820	8870	8870	8870	8870	92
536	20230717	114300	322226780	8870	8870	8870	8870	0
537	20230717	114200	322226780	8870	8880	8880	8870	114
538	20230717	114100	321215180	8900	8900	8900	8900	0
539	20230717	114000	321215180	8900	8900	8900	8900	0
540	20230717	113900	321215180	8900	8900	8900	8900	10
541	20230717	113800	321126180	8900	8900	8900	8900	181
542	20230717	113700	319515280	8880	8880	8880	8880	80
543	20230717	113600	318804880	8900	8890	8900	8890	2
544	20230717	113500	318787090	8900	8900	8900	8900	0
545	20230717	113400	318787090	8900	8900	8900	8900	0
546	20230717	113300	318787090	8900	8900	8900	8900	0
547	20230717	113200	318787090	8900	8900	8900	8900	0
548	20230717	113100	318787090	8900	8900	8900	8900	3
549	20230717	113000	318760390	8900	8900	8900	8900	0
550	20230717	112900	318760390	8900	8900	8900	8900	0
551	20230717	112800	318760390	8900	8900	8900	8900	0
552	20230717	112700	318760390	8900	8900	8900	8900	12
553	20230717	112600	318653590	8880	8880	8880	8880	0
554	20230717	112500	318653590	8880	8900	8900	8880	34
555	20230717	112400	318351370	8900	8900	8900	8900	0
556	20230717	112300	318351370	8900	8900	8900	8900	6
557	20230717	112200	318297970	8900	8900	8900	8900	1
558	20230717	112100	318289070	8900	8900	8900	8900	1
559	20230717	112000	318280170	8920	8920	8920	8900	130
560	20230717	111900	317122830	8910	8910	8910	8910	0
561	20230717	111800	317122830	8910	8910	8910	8910	0
562	20230717	111700	317122830	8910	8910	8910	8910	0
563	20230717	111600	317122830	8910	8910	8910	8910	0
564	20230717	111500	317122830	8910	8910	8910	8910	10
565	20230717	111400	317033730	8920	8920	8920	8920	0
566	20230717	111300	317033730	8920	8920	8920	8920	0
567	20230717	111200	317033730	8920	8910	8920	8910	29
568	20230717	111100	316775070	8920	8920	8920	8920	1
569	20230717	111000	316766150	8930	8930	8930	8930	0
570	20230717	110900	316766150	8930	8940	8940	8930	7
571	20230717	110800	316703590	8940	8900	8940	8900	473
572	20230717	110700	312485710	8900	8890	8900	8890	238
573	20230717	110600	310369830	8870	8870	8870	8870	0
574	20230717	110500	310369830	8870	8870	8870	8870	3
575	20230717	110400	310343220	8870	8870	8870	8870	18
576	20230717	110300	310183560	8890	8890	8890	8890	0
577	20230717	110200	310183560	8890	8890	8890	8890	1
578	20230717	110100	310174670	8890	8890	8890	8890	0
579	20230717	110000	310174670	8890	8890	8890	8890	7
580	20230717	105900	310112440	8880	8880	8880	8880	233
581	20230717	105800	308043400	8870	8880	8880	8870	406
582	20230717	105700	304441180	8870	8870	8870	8870	1
583	20230717	105600	304432310	8900	8900	8900	8900	99
584	20230717	105500	303551210	8900	8900	8900	8900	4
585	20230717	105400	303515610	8900	8900	8900	8900	17
586	20230717	105300	303364310	8910	8910	8910	8910	100
587	20230717	105200	302473310	8900	8900	8900	8900	5
588	20230717	105100	302428810	8870	8870	8870	8870	0
589	20230717	105000	302428810	8870	8870	8870	8870	0
590	20230717	104900	302428810	8870	8860	8870	8860	1384
591	20230717	104800	290162640	8870	8880	8880	8870	32
592	20230717	104700	289878700	8890	8890	8890	8880	308
593	20230717	104600	287140710	8900	8900	8900	8900	0
594	20230717	104500	287140710	8900	8910	8910	8900	157
595	20230717	104400	285743340	8910	8920	8920	8910	13
596	20230717	104300	285627410	8910	8910	8910	8910	0
597	20230717	104200	285627410	8910	8920	8920	8910	201
598	20230717	104100	283834990	8920	8920	8920	8920	4
599	20230717	104000	283799310	8930	8950	8950	8930	465
600	20230717	103900	279642190	8950	8950	8950	8950	20
601	20230717	103800	279463190	8950	8950	8950	8950	0
602	20230717	103700	279463190	8950	8950	8950	8950	0
603	20230717	103600	279463190	8950	8950	8950	8950	60
604	20230717	103500	278926190	8940	8940	8940	8940	10
605	20230717	103400	278836790	8940	8950	8950	8940	22
606	20230717	103300	278639910	8950	8950	8950	8950	30
607	20230717	103200	278371410	8940	8940	8940	8940	0
608	20230717	103100	278371410	8940	8940	8940	8940	28
609	20230717	103000	278121090	8940	8940	8940	8940	10
610	20230717	102900	278031690	8970	8940	8970	8940	31
611	20230717	102800	277753650	8950	8950	8950	8950	0
612	20230717	102700	277753650	8950	8950	8950	8950	1
613	20230717	102600	277744700	8970	8970	8970	8970	45
614	20230717	102500	277341050	8990	8990	8990	8990	100
615	20230717	102400	276442050	8990	8990	8990	8990	0
616	20230717	102300	276442050	8990	8990	8990	8990	7
617	20230717	102200	276379120	8980	8970	8980	8970	47
618	20230717	102100	275957510	8970	8950	8970	8950	11
619	20230717	102000	275858960	8940	8940	8940	8940	11
620	20230717	101900	275760620	8970	8970	8970	8970	5
621	20230717	101800	275715770	8970	8960	8970	8950	360
622	20230717	101700	272491900	8960	8950	8960	8950	944
623	20230717	101600	264042590	8950	8890	8950	8880	444
624	20230717	101500	260085070	8890	8890	8890	8890	100
625	20230717	101400	259196070	8890	8910	8910	8890	664
626	20230717	101300	253292790	8920	8920	8920	8920	3
627	20230717	101200	253266030	8920	8920	8920	8920	0
628	20230717	101100	253266030	8920	8920	8920	8920	0
629	20230717	101000	253266030	8920	8910	8920	8910	500
630	20230717	100900	248807020	8900	8900	8900	8900	0
631	20230717	100800	248807020	8900	8900	8900	8900	0
632	20230717	100700	248807020	8900	8900	8900	8900	0
633	20230717	100600	248807020	8900	8900	8900	8900	0
634	20230717	100500	248807020	8900	8910	8910	8900	12
635	20230717	100400	248700210	8900	8900	8900	8900	0
636	20230717	100300	248700210	8900	8870	8900	8870	267
637	20230717	100200	246325920	8850	8850	8850	8850	10
638	20230717	100100	246237420	8840	8840	8840	8840	5
639	20230717	100000	246193220	8810	8830	8830	8810	102
640	20230717	095900	245293550	8830	8860	8860	8820	880
641	20230717	095800	237520690	8870	8880	8880	8870	225
642	20230717	095700	235524420	8880	8900	8900	8880	44
643	20230717	095600	235133140	8900	8910	8910	8900	50
644	20230717	095500	234688070	8900	8930	8930	8900	490
645	20230717	095400	230325210	8940	8940	8940	8940	80
646	20230717	095300	229610010	8940	8920	8940	8920	19
647	20230717	095200	229440300	8890	8890	8890	8890	113
648	20230717	095100	228435730	8890	8890	8890	8890	0
649	20230717	095000	228435730	8890	8890	8890	8890	50
650	20230717	094900	227991230	8890	8880	8890	8880	73
651	20230717	094800	227342680	8890	8900	8900	8890	80
652	20230717	094700	226631380	8900	8900	8900	8900	4
653	20230717	094600	226595780	8880	8920	8920	8880	29
654	20230717	094500	226337860	8920	8880	8920	8880	222
655	20230717	094400	224366420	8880	8850	8880	8840	112
656	20230717	094300	223373240	8870	8870	8870	8870	0
657	20230717	094200	223373240	8870	8870	8870	8870	3
658	20230717	094100	223346630	8870	8870	8870	8870	2
659	20230717	094000	223328890	8850	8850	8850	8850	0
660	20230717	093900	223328890	8850	8850	8850	8850	328
661	20230717	093800	220426090	8880	8880	8920	8870	239
662	20230717	093700	218303750	8880	8910	8910	8880	403
663	20230717	093600	214716500	8920	8920	8920	8920	0
664	20230717	093500	214716500	8920	8920	8920	8920	21
665	20230717	093400	214529180	8950	8950	8950	8950	0
666	20230717	093300	214529180	8950	8920	8950	8920	318
667	20230717	093200	211683670	8920	8880	8920	8880	186
668	20230717	093100	210031430	8870	8870	8870	8870	180
669	20230717	093000	208434830	8870	8880	8880	8870	360
670	20230717	092900	205239030	8900	8880	8900	8880	620
671	20230717	092800	199733410	8920	8860	8920	8860	1061
672	20230717	092700	190310950	8860	8860	8860	8860	279
673	20230717	092600	187839010	8860	8860	8860	8860	89
674	20230717	092500	187050470	8850	8830	8850	8830	1209
675	20230717	092400	176353940	8820	8820	8820	8820	198
676	20230717	092300	174607580	8820	8810	8820	8800	327
677	20230717	092200	171726370	8810	8780	8810	8780	56
678	20230717	092100	171233070	8810	8760	8810	8760	457
679	20230717	092000	167212720	8760	8720	8770	8720	320
680	20230717	091900	164409710	8710	8780	8780	8710	1841
681	20230717	091800	148313670	8780	8750	8780	8750	107
682	20230717	091700	147374800	8750	8770	8770	8750	101
683	20230717	091600	146489050	8780	8780	8780	8780	12
684	20230717	091500	146383690	8780	8780	8780	8780	108
685	20230717	091400	145435450	8780	8740	8780	8740	55
686	20230717	091300	144952640	8780	8710	8780	8710	110
687	20230717	091200	143991800	8710	8710	8710	8710	121
688	20230717	091100	142937890	8730	8710	8730	8710	92
689	20230717	091000	142136550	8700	8700	8730	8700	660
690	20230717	090900	136388360	8770	8710	8790	8690	1711
691	20230717	090800	121452020	8710	8720	8730	8710	1329
692	20230717	090700	109865870	8720	8770	8770	8710	3885
693	20230717	090600	75963380	8810	8730	8810	8730	42
694	20230717	090500	75594100	8740	8740	8740	8730	571
695	20230717	090400	70606060	8740	8710	8800	8710	844
696	20230717	090300	63236570	8710	8870	8870	8710	2172
697	20230717	090200	44123130	8880	8920	8920	8870	2512
698	20230717	090100	21763470	8930	8940	8940	8930	1320
699	20230717	090000	9974810	8930	8930	8930	8930	1117