KissMeData/126560/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200000	276698410	2935	2935	2935	2935	1874
3	20230717	195900	276698410	2935	2935	2935	2935	0
4	20230717	195800	276698410	2935	2935	2935	2935	0
5	20230717	195700	276698410	2935	2935	2935	2935	0
6	20230717	195600	276698410	2935	2935	2935	2935	0
7	20230717	195500	276698410	2935	2935	2935	2935	0
8	20230717	195400	276698410	2935	2935	2935	2935	0
9	20230717	195300	276698410	2935	2935	2935	2935	0
10	20230717	195200	276698410	2935	2935	2935	2935	0
11	20230717	195100	276698410	2935	2935	2935	2935	0
12	20230717	195000	276698410	2935	2935	2935	2935	0
13	20230717	194900	276698410	2935	2935	2935	2935	0
14	20230717	194800	276698410	2935	2935	2935	2935	0
15	20230717	194700	276698410	2935	2935	2935	2935	0
16	20230717	194600	276698410	2935	2935	2935	2935	0
17	20230717	194500	276698410	2935	2935	2935	2935	0
18	20230717	194400	276698410	2935	2935	2935	2935	0
19	20230717	194300	276698410	2935	2935	2935	2935	0
20	20230717	194200	276698410	2935	2935	2935	2935	0
21	20230717	194100	276698410	2935	2935	2935	2935	0
22	20230717	194000	276698410	2935	2935	2935	2935	0
23	20230717	193900	276698410	2935	2935	2935	2935	0
24	20230717	193800	276698410	2935	2935	2935	2935	0
25	20230717	193700	276698410	2935	2935	2935	2935	0
26	20230717	193600	276698410	2935	2935	2935	2935	0
27	20230717	193500	276698410	2935	2935	2935	2935	0
28	20230717	193400	276698410	2935	2935	2935	2935	0
29	20230717	193300	276698410	2935	2935	2935	2935	0
30	20230717	193200	276698410	2935	2935	2935	2935	0
31	20230717	193100	276698410	2935	2935	2935	2935	0
32	20230717	193000	276698410	2935	2935	2935	2935	1874
33	20230717	192900	276698410	2935	2935	2935	2935	0
34	20230717	192800	276698410	2935	2935	2935	2935	0
35	20230717	192700	276698410	2935	2935	2935	2935	0
36	20230717	192600	276698410	2935	2935	2935	2935	0
37	20230717	192500	276698410	2935	2935	2935	2935	0
38	20230717	192400	276698410	2935	2935	2935	2935	0
39	20230717	192300	276698410	2935	2935	2935	2935	0
40	20230717	192200	276698410	2935	2935	2935	2935	0
41	20230717	192100	276698410	2935	2935	2935	2935	0
42	20230717	192000	276698410	2935	2935	2935	2935	0
43	20230717	191900	276698410	2935	2935	2935	2935	0
44	20230717	191800	276698410	2935	2935	2935	2935	0
45	20230717	191700	276698410	2935	2935	2935	2935	0
46	20230717	191600	276698410	2935	2935	2935	2935	0
47	20230717	191500	276698410	2935	2935	2935	2935	0
48	20230717	191400	276698410	2935	2935	2935	2935	0
49	20230717	191300	276698410	2935	2935	2935	2935	0
50	20230717	191200	276698410	2935	2935	2935	2935	0
51	20230717	191100	276698410	2935	2935	2935	2935	0
52	20230717	191000	276698410	2935	2935	2935	2935	0
53	20230717	190900	276698410	2935	2935	2935	2935	0
54	20230717	190800	276698410	2935	2935	2935	2935	0
55	20230717	190700	276698410	2935	2935	2935	2935	0
56	20230717	190600	276698410	2935	2935	2935	2935	0
57	20230717	190500	276698410	2935	2935	2935	2935	0
58	20230717	190400	276698410	2935	2935	2935	2935	0
59	20230717	190300	276698410	2935	2935	2935	2935	0
60	20230717	190200	276698410	2935	2935	2935	2935	0
61	20230717	190100	276698410	2935	2935	2935	2935	0
62	20230717	190000	276698410	2935	2935	2935	2935	1874
63	20230717	185900	276698410	2935	2935	2935	2935	0
64	20230717	185800	276698410	2935	2935	2935	2935	0
65	20230717	185700	276698410	2935	2935	2935	2935	0
66	20230717	185600	276698410	2935	2935	2935	2935	0
67	20230717	185500	276698410	2935	2935	2935	2935	0
68	20230717	185400	276698410	2935	2935	2935	2935	0
69	20230717	185300	276698410	2935	2935	2935	2935	0
70	20230717	185200	276698410	2935	2935	2935	2935	0
71	20230717	185100	276698410	2935	2935	2935	2935	0
72	20230717	185000	276698410	2935	2935	2935	2935	0
73	20230717	184900	276698410	2935	2935	2935	2935	0
74	20230717	184800	276698410	2935	2935	2935	2935	0
75	20230717	184700	276698410	2935	2935	2935	2935	0
76	20230717	184600	276698410	2935	2935	2935	2935	0
77	20230717	184500	276698410	2935	2935	2935	2935	0
78	20230717	184400	276698410	2935	2935	2935	2935	0
79	20230717	184300	276698410	2935	2935	2935	2935	0
80	20230717	184200	276698410	2935	2935	2935	2935	0
81	20230717	184100	276698410	2935	2935	2935	2935	0
82	20230717	184000	276698410	2935	2935	2935	2935	0
83	20230717	183900	276698410	2935	2935	2935	2935	0
84	20230717	183800	276698410	2935	2935	2935	2935	0
85	20230717	183700	276698410	2935	2935	2935	2935	0
86	20230717	183600	276698410	2935	2935	2935	2935	0
87	20230717	183500	276698410	2935	2935	2935	2935	0
88	20230717	183400	276698410	2935	2935	2935	2935	0
89	20230717	183300	276698410	2935	2935	2935	2935	0
90	20230717	183200	276698410	2935	2935	2935	2935	0
91	20230717	183100	276698410	2935	2935	2935	2935	0
92	20230717	183000	276698410	2935	2935	2935	2935	1874
93	20230717	182900	276698410	2935	2935	2935	2935	0
94	20230717	182800	276698410	2935	2935	2935	2935	0
95	20230717	182700	276698410	2935	2935	2935	2935	0
96	20230717	182600	276698410	2935	2935	2935	2935	0
97	20230717	182500	276698410	2935	2935	2935	2935	0
98	20230717	182400	276698410	2935	2935	2935	2935	0
99	20230717	182300	276698410	2935	2935	2935	2935	0
100	20230717	182200	276698410	2935	2935	2935	2935	0
101	20230717	182100	276698410	2935	2935	2935	2935	0
102	20230717	182000	276698410	2935	2935	2935	2935	0
103	20230717	181900	276698410	2935	2935	2935	2935	0
104	20230717	181800	276698410	2935	2935	2935	2935	0
105	20230717	181700	276698410	2935	2935	2935	2935	0
106	20230717	181600	276698410	2935	2935	2935	2935	0
107	20230717	181500	276698410	2935	2935	2935	2935	0
108	20230717	181400	276698410	2935	2935	2935	2935	0
109	20230717	181300	276698410	2935	2935	2935	2935	0
110	20230717	181200	276698410	2935	2935	2935	2935	0
111	20230717	181100	276698410	2935	2935	2935	2935	0
112	20230717	181000	276698410	2935	2935	2935	2935	0
113	20230717	180900	276698410	2935	2935	2935	2935	0
114	20230717	180800	276698410	2935	2935	2935	2935	0
115	20230717	180700	276698410	2935	2935	2935	2935	0
116	20230717	180600	276698410	2935	2935	2935	2935	0
117	20230717	180500	276698410	2935	2935	2935	2935	0
118	20230717	180400	276698410	2935	2935	2935	2935	0
119	20230717	180300	276698410	2935	2935	2935	2935	0
120	20230717	180200	276698410	2935	2935	2935	2935	0
121	20230717	180100	276698410	2935	2935	2935	2935	0
122	20230717	180000	276698410	2935	2935	2935	2935	1874
123	20230717	175900	276698410	2935	2935	2935	2935	0
124	20230717	175800	276698410	2935	2935	2935	2935	0
125	20230717	175700	276698410	2935	2935	2935	2935	0
126	20230717	175600	276698410	2935	2935	2935	2935	0
127	20230717	175500	276698410	2935	2935	2935	2935	0
128	20230717	175400	276698410	2935	2935	2935	2935	0
129	20230717	175300	276698410	2935	2935	2935	2935	0
130	20230717	175200	276698410	2935	2935	2935	2935	0
131	20230717	175100	276698410	2935	2935	2935	2935	0
132	20230717	175000	276698410	2935	2935	2935	2935	0
133	20230717	174900	276698410	2935	2935	2935	2935	0
134	20230717	174800	276698410	2935	2935	2935	2935	0
135	20230717	174700	276698410	2935	2935	2935	2935	0
136	20230717	174600	276698410	2935	2935	2935	2935	0
137	20230717	174500	276698410	2935	2935	2935	2935	0
138	20230717	174400	276698410	2935	2935	2935	2935	0
139	20230717	174300	276698410	2935	2935	2935	2935	0
140	20230717	174200	276698410	2935	2935	2935	2935	0
141	20230717	174100	276698410	2935	2935	2935	2935	0
142	20230717	174000	276698410	2935	2935	2935	2935	0
143	20230717	173900	276698410	2935	2935	2935	2935	0
144	20230717	173800	276698410	2935	2935	2935	2935	0
145	20230717	173700	276698410	2935	2935	2935	2935	0
146	20230717	173600	276698410	2935	2935	2935	2935	0
147	20230717	173500	276698410	2935	2935	2935	2935	0
148	20230717	173400	276698410	2935	2935	2935	2935	0
149	20230717	173300	276698410	2935	2935	2935	2935	0
150	20230717	173200	276698410	2935	2935	2935	2935	0
151	20230717	173100	276698410	2935	2935	2935	2935	0
152	20230717	173000	276698410	2935	2935	2935	2935	1874
153	20230717	172900	276698410	2935	2935	2935	2935	0
154	20230717	172800	276698410	2935	2935	2935	2935	0
155	20230717	172700	276698410	2935	2935	2935	2935	0
156	20230717	172600	276698410	2935	2935	2935	2935	0
157	20230717	172500	276698410	2935	2935	2935	2935	0
158	20230717	172400	276698410	2935	2935	2935	2935	0
159	20230717	172300	276698410	2935	2935	2935	2935	0
160	20230717	172200	276698410	2935	2935	2935	2935	0
161	20230717	172100	276698410	2935	2935	2935	2935	0
162	20230717	172000	276698410	2935	2935	2935	2935	0
163	20230717	171900	276698410	2935	2935	2935	2935	0
164	20230717	171800	276698410	2935	2935	2935	2935	0
165	20230717	171700	276698410	2935	2935	2935	2935	0
166	20230717	171600	276698410	2935	2935	2935	2935	0
167	20230717	171500	276698410	2935	2935	2935	2935	0
168	20230717	171400	276698410	2935	2935	2935	2935	0
169	20230717	171300	276698410	2935	2935	2935	2935	0
170	20230717	171200	276698410	2935	2935	2935	2935	0
171	20230717	171100	276698410	2935	2935	2935	2935	0
172	20230717	171000	276698410	2935	2935	2935	2935	0
173	20230717	170900	276698410	2935	2935	2935	2935	0
174	20230717	170800	276698410	2935	2935	2935	2935	0
175	20230717	170700	276698410	2935	2935	2935	2935	0
176	20230717	170600	276698410	2935	2935	2935	2935	0
177	20230717	170500	276698410	2935	2935	2935	2935	0
178	20230717	170400	276698410	2935	2935	2935	2935	0
179	20230717	170300	276698410	2935	2935	2935	2935	0
180	20230717	170200	276698410	2935	2935	2935	2935	0
181	20230717	170100	276698410	2935	2935	2935	2935	0
182	20230717	170000	276698410	2935	2935	2935	2935	1874
183	20230717	165900	276698410	2935	2935	2935	2935	0
184	20230717	165800	276698410	2935	2935	2935	2935	0
185	20230717	165700	276698410	2935	2935	2935	2935	0
186	20230717	165600	276698410	2935	2935	2935	2935	0
187	20230717	165500	276698410	2935	2935	2935	2935	0
188	20230717	165400	276698410	2935	2935	2935	2935	0
189	20230717	165300	276698410	2935	2935	2935	2935	0
190	20230717	165200	276698410	2935	2935	2935	2935	0
191	20230717	165100	276698410	2935	2935	2935	2935	0
192	20230717	165000	276698410	2935	2935	2935	2935	0
193	20230717	164900	276698410	2935	2935	2935	2935	0
194	20230717	164800	276698410	2935	2935	2935	2935	0
195	20230717	164700	276698410	2935	2935	2935	2935	0
196	20230717	164600	276698410	2935	2935	2935	2935	0
197	20230717	164500	276698410	2935	2935	2935	2935	0
198	20230717	164400	276698410	2935	2935	2935	2935	0
199	20230717	164300	276698410	2935	2935	2935	2935	0
200	20230717	164200	276698410	2935	2935	2935	2935	0
201	20230717	164100	276698410	2935	2935	2935	2935	0
202	20230717	164000	276698410	2935	2935	2935	2935	0
203	20230717	163900	276698410	2935	2935	2935	2935	0
204	20230717	163800	276698410	2935	2935	2935	2935	0
205	20230717	163700	276698410	2935	2935	2935	2935	0
206	20230717	163600	276698410	2935	2935	2935	2935	0
207	20230717	163500	276698410	2935	2935	2935	2935	0
208	20230717	163400	276698410	2935	2935	2935	2935	0
209	20230717	163300	276698410	2935	2935	2935	2935	0
210	20230717	163200	276698410	2935	2935	2935	2935	0
211	20230717	163100	276698410	2935	2935	2935	2935	0
212	20230717	163000	276698410	2935	2935	2935	2935	1874
213	20230717	162900	276698410	2935	2935	2935	2935	0
214	20230717	162800	276698410	2935	2935	2935	2935	0
215	20230717	162700	276698410	2935	2935	2935	2935	0
216	20230717	162600	276698410	2935	2935	2935	2935	0
217	20230717	162500	276698410	2935	2935	2935	2935	0
218	20230717	162400	276698410	2935	2935	2935	2935	0
219	20230717	162300	276698410	2935	2935	2935	2935	0
220	20230717	162200	276698410	2935	2935	2935	2935	0
221	20230717	162100	276698410	2935	2935	2935	2935	0
222	20230717	162000	276698410	2935	2935	2935	2935	0
223	20230717	161900	276698410	2935	2935	2935	2935	0
224	20230717	161800	276698410	2935	2935	2935	2935	0
225	20230717	161700	276698410	2935	2935	2935	2935	0
226	20230717	161600	276698410	2935	2935	2935	2935	0
227	20230717	161500	276698410	2935	2935	2935	2935	0
228	20230717	161400	276698410	2935	2935	2935	2935	0
229	20230717	161300	276698410	2935	2935	2935	2935	0
230	20230717	161200	276698410	2935	2935	2935	2935	0
231	20230717	161100	276698410	2935	2935	2935	2935	0
232	20230717	161000	276698410	2935	2935	2935	2935	0
233	20230717	160900	276698410	2935	2935	2935	2935	0
234	20230717	160800	276698410	2935	2935	2935	2935	0
235	20230717	160700	276698410	2935	2935	2935	2935	0
236	20230717	160600	276698410	2935	2935	2935	2935	0
237	20230717	160500	276698410	2935	2935	2935	2935	0
238	20230717	160400	276698410	2935	2935	2935	2935	0
239	20230717	160300	276698410	2935	2935	2935	2935	0
240	20230717	160200	276698410	2935	2935	2935	2935	0
241	20230717	160100	276698410	2935	2935	2935	2935	0
242	20230717	160000	276698410	2935	2935	2935	2935	1874
243	20230717	155900	276698410	2935	2935	2935	2935	0
244	20230717	155800	276698410	2935	2935	2935	2935	0
245	20230717	155700	276698410	2935	2935	2935	2935	0
246	20230717	155600	276698410	2935	2935	2935	2935	0
247	20230717	155500	276698410	2935	2935	2935	2935	0
248	20230717	155400	276698410	2935	2935	2935	2935	0
249	20230717	155300	276698410	2935	2935	2935	2935	0
250	20230717	155200	276698410	2935	2935	2935	2935	0
251	20230717	155100	276698410	2935	2935	2935	2935	0
252	20230717	155000	276698410	2935	2935	2935	2935	0
253	20230717	154900	276698410	2935	2935	2935	2935	0
254	20230717	154800	276698410	2935	2935	2935	2935	0
255	20230717	154700	276698410	2935	2935	2935	2935	0
256	20230717	154600	276698410	2935	2935	2935	2935	0
257	20230717	154500	276698410	2935	2935	2935	2935	0
258	20230717	154400	276698410	2935	2935	2935	2935	0
259	20230717	154300	276698410	2935	2935	2935	2935	0
260	20230717	154200	276698410	2935	2935	2935	2935	0
261	20230717	154100	276698410	2935	2935	2935	2935	0
262	20230717	154000	276698410	2935	2935	2935	2935	0
263	20230717	153900	276698410	2935	2935	2935	2935	0
264	20230717	153800	276698410	2935	2935	2935	2935	0
265	20230717	153700	276698410	2935	2935	2935	2935	0
266	20230717	153600	276698410	2935	2935	2935	2935	0
267	20230717	153500	276698410	2935	2935	2935	2935	0
268	20230717	153400	276698410	2935	2935	2935	2935	0
269	20230717	153300	276698410	2935	2935	2935	2935	0
270	20230717	153200	276698410	2935	2935	2935	2935	0
271	20230717	153100	276698410	2935	2935	2935	2935	0
272	20230717	153000	276698410	2935	2935	2935	2935	3748
273	20230717	152900	271198220	2920	2920	2920	2920	0
274	20230717	152800	271198220	2920	2920	2920	2920	0
275	20230717	152700	271198220	2920	2920	2920	2920	0
276	20230717	152600	271198220	2920	2920	2920	2920	0
277	20230717	152500	271198220	2920	2920	2920	2920	0
278	20230717	152400	271198220	2920	2920	2920	2920	0
279	20230717	152300	271198220	2920	2920	2920	2920	0
280	20230717	152200	271198220	2920	2920	2920	2920	0
281	20230717	152100	271198220	2920	2920	2920	2920	0
282	20230717	152000	271198220	2920	2920	2920	2920	0
283	20230717	151900	271198220	2920	2920	2920	2920	67
284	20230717	151800	271002580	2920	2920	2920	2920	67
285	20230717	151700	270806940	2920	2925	2925	2920	85
286	20230717	151600	270558320	2920	2920	2920	2920	36
287	20230717	151500	270453200	2920	2920	2920	2920	2552
288	20230717	151400	263001360	2920	2920	2920	2920	0
289	20230717	151300	263001360	2920	2920	2920	2920	53
290	20230717	151200	262846600	2915	2915	2915	2915	0
291	20230717	151100	262846600	2915	2915	2915	2915	0
292	20230717	151000	262846600	2915	2925	2925	2915	220
293	20230717	150900	262203350	2925	2925	2925	2925	41
294	20230717	150800	262083425	2925	2925	2925	2915	6018
295	20230717	150700	244530510	2925	2925	2925	2925	1
296	20230717	150600	244527585	2925	2925	2925	2925	72
297	20230717	150500	244316985	2925	2925	2925	2925	1
298	20230717	150400	244314060	2925	2925	2925	2925	1
299	20230717	150300	244311135	2925	2925	2925	2925	1
300	20230717	150200	244308210	2925	2925	2925	2925	9
301	20230717	150100	244281885	2925	2920	2925	2920	107
302	20230717	150000	243969410	2920	2920	2920	2920	0
303	20230717	145900	243969410	2920	2920	2920	2920	1
304	20230717	145800	243966490	2925	2925	2925	2925	1
305	20230717	145700	243963565	2925	2925	2925	2925	1
306	20230717	145600	243960640	2925	2925	2925	2925	10
307	20230717	145500	243931390	2920	2920	2920	2920	0
308	20230717	145400	243931390	2920	2920	2920	2920	0
309	20230717	145300	243931390	2920	2920	2920	2920	0
310	20230717	145200	243931390	2920	2925	2925	2920	7
311	20230717	145100	243910920	2925	2925	2925	2925	6842
312	20230717	145000	223898070	2925	2925	2925	2925	161
313	20230717	144900	223427145	2925	2925	2925	2925	1
314	20230717	144800	223424220	2925	2925	2925	2925	1
315	20230717	144700	223421295	2925	2925	2925	2925	1
316	20230717	144600	223418370	2925	2925	2925	2925	1
317	20230717	144500	223415445	2925	2925	2925	2920	2232
318	20230717	144400	216887340	2925	2925	2925	2925	1
319	20230717	144300	216884415	2925	2925	2925	2925	2
320	20230717	144200	216878565	2925	2920	2925	2920	2633
321	20230717	144100	209189475	2925	2925	2925	2920	3759
322	20230717	144000	198204400	2925	2925	2925	2925	0
323	20230717	143900	198204400	2925	2925	2925	2925	1
324	20230717	143800	198201475	2930	2930	2930	2930	1
325	20230717	143700	198198545	2930	2930	2930	2930	1
326	20230717	143600	198195615	2930	2925	2930	2920	731
327	20230717	143500	196060260	2925	2925	2925	2925	0
328	20230717	143400	196060260	2925	2925	2925	2925	0
329	20230717	143300	196060260	2925	2925	2925	2925	63
330	20230717	143200	195875985	2925	2925	2925	2925	588
331	20230717	143100	194156085	2925	2925	2925	2925	0
332	20230717	143000	194156085	2925	2925	2925	2925	0
333	20230717	142900	194156085	2925	2925	2925	2925	0
334	20230717	142800	194156085	2925	2925	2925	2925	2
335	20230717	142700	194150235	2930	2930	2930	2930	512
336	20230717	142600	192650075	2935	2930	2935	2930	938
337	20230717	142500	189901470	2930	2925	2930	2925	1842
338	20230717	142400	184513335	2930	2930	2930	2930	1
339	20230717	142300	184510405	2930	2930	2930	2925	1115
340	20230717	142200	181248455	2935	2935	2935	2935	10
341	20230717	142100	181219105	2930	2930	2930	2930	0
342	20230717	142000	181219105	2930	2930	2930	2930	5
343	20230717	141900	181204455	2930	2930	2930	2930	3
344	20230717	141800	181195665	2935	2935	2935	2935	50
345	20230717	141700	181048915	2935	2935	2935	2935	0
346	20230717	141600	181048915	2935	2935	2935	2935	0
347	20230717	141500	181048915	2935	2935	2935	2935	2
348	20230717	141400	181043045	2935	2935	2935	2935	0
349	20230717	141300	181043045	2935	2935	2935	2935	0
350	20230717	141200	181043045	2935	2930	2935	2930	1176
351	20230717	141100	177597035	2930	2930	2930	2930	0
352	20230717	141000	177597035	2930	2930	2930	2930	0
353	20230717	140900	177597035	2930	2930	2930	2930	0
354	20230717	140800	177597035	2930	2930	2930	2930	0
355	20230717	140700	177597035	2930	2930	2930	2930	0
356	20230717	140600	177597035	2930	2930	2930	2930	1
357	20230717	140500	177594105	2930	2930	2930	2930	0
358	20230717	140400	177594105	2930	2930	2930	2930	0
359	20230717	140300	177594105	2930	2930	2930	2930	0
360	20230717	140200	177594105	2930	2930	2930	2930	0
361	20230717	140100	177594105	2930	2930	2930	2930	4
362	20230717	140000	177582385	2935	2935	2935	2935	5
363	20230717	135900	177567710	2930	2930	2935	2930	380
364	20230717	135800	176454195	2930	2930	2930	2930	0
365	20230717	135700	176454195	2930	2930	2930	2930	0
366	20230717	135600	176454195	2930	2930	2930	2930	0
367	20230717	135500	176454195	2930	2930	2930	2930	0
368	20230717	135400	176454195	2930	2930	2930	2930	0
369	20230717	135300	176454195	2930	2930	2930	2930	0
370	20230717	135200	176454195	2930	2930	2930	2930	1
371	20230717	135100	176451265	2935	2935	2935	2935	0
372	20230717	135000	176451265	2935	2930	2935	2930	2
373	20230717	134900	176445400	2930	2930	2930	2930	0
374	20230717	134800	176445400	2930	2930	2930	2930	0
375	20230717	134700	176445400	2930	2930	2930	2930	0
376	20230717	134600	176445400	2930	2930	2930	2930	49
377	20230717	134500	176301830	2930	2930	2930	2930	0
378	20230717	134400	176301830	2930	2930	2930	2930	60
379	20230717	134300	176126030	2930	2930	2930	2930	0
380	20230717	134200	176126030	2930	2930	2930	2930	0
381	20230717	134100	176126030	2930	2930	2930	2930	0
382	20230717	134000	176126030	2930	2930	2930	2930	0
383	20230717	133900	176126030	2930	2930	2930	2930	1
384	20230717	133800	176123100	2935	2935	2935	2935	0
385	20230717	133700	176123100	2935	2935	2935	2935	0
386	20230717	133600	176123100	2935	2935	2935	2935	2
387	20230717	133500	176117230	2930	2930	2930	2930	0
388	20230717	133400	176117230	2930	2930	2930	2930	0
389	20230717	133300	176117230	2930	2930	2930	2930	1
390	20230717	133200	176114300	2935	2935	2935	2935	0
391	20230717	133100	176114300	2935	2935	2935	2935	0
392	20230717	133000	176114300	2935	2935	2935	2935	0
393	20230717	132900	176114300	2935	2935	2935	2935	60
394	20230717	132800	175938200	2930	2930	2930	2930	0
395	20230717	132700	175938200	2930	2930	2930	2930	2
396	20230717	132600	175932340	2930	2930	2930	2930	1
397	20230717	132500	175929410	2935	2935	2935	2935	0
398	20230717	132400	175929410	2935	2935	2935	2935	0
399	20230717	132300	175929410	2935	2935	2935	2935	0
400	20230717	132200	175929410	2935	2935	2935	2935	0
401	20230717	132100	175929410	2935	2935	2935	2935	0
402	20230717	132000	175929410	2935	2935	2935	2935	79
403	20230717	131900	175697545	2935	2935	2935	2935	1
404	20230717	131800	175694610	2935	2935	2935	2935	0
405	20230717	131700	175694610	2935	2935	2935	2935	358
406	20230717	131600	174643880	2935	2935	2935	2935	1000
407	20230717	131500	171708880	2935	2935	2935	2935	1
408	20230717	131400	171705945	2930	2930	2930	2930	0
409	20230717	131300	171705945	2930	2930	2930	2930	1
410	20230717	131200	171703015	2930	2930	2930	2930	774
411	20230717	131100	169435195	2935	2935	2935	2935	0
412	20230717	131000	169435195	2935	2935	2935	2935	0
413	20230717	130900	169435195	2935	2935	2935	2935	0
414	20230717	130800	169435195	2935	2935	2935	2935	0
415	20230717	130700	169435195	2935	2935	2935	2935	131
416	20230717	130600	169050710	2935	2935	2935	2935	2
417	20230717	130500	169044840	2940	2940	2940	2940	0
418	20230717	130400	169044840	2940	2940	2940	2940	0
419	20230717	130300	169044840	2940	2935	2940	2935	2789
420	20230717	130200	160858775	2935	2935	2935	2935	0
421	20230717	130100	160858775	2935	2935	2935	2935	0
422	20230717	130000	160858775	2935	2930	2935	2930	1324
423	20230717	125900	156979425	2935	2935	2935	2935	0
424	20230717	125800	156979425	2935	2930	2935	2930	2841
425	20230717	125700	148654595	2930	2930	2930	2930	1
426	20230717	125600	148651665	2930	2930	2930	2930	1
427	20230717	125500	148648735	2930	2930	2930	2930	1
428	20230717	125400	148645805	2930	2930	2930	2930	1
429	20230717	125300	148642875	2930	2925	2930	2925	51
430	20230717	125200	148493450	2925	2925	2925	2925	21
431	20230717	125100	148432025	2925	2925	2925	2925	0
432	20230717	125000	148432025	2925	2925	2925	2925	0
433	20230717	124900	148432025	2925	2925	2925	2925	0
434	20230717	124800	148432025	2925	2925	2925	2925	0
435	20230717	124700	148432025	2925	2925	2925	2925	19
436	20230717	124600	148376450	2920	2925	2925	2920	302
437	20230717	124500	147493105	2925	2920	2925	2920	1436
438	20230717	124400	143299535	2920	2920	2920	2920	0
439	20230717	124300	143299535	2920	2920	2920	2920	200
440	20230717	124200	142715535	2920	2920	2920	2920	0
441	20230717	124100	142715535	2920	2920	2920	2920	0
442	20230717	124000	142715535	2920	2920	2920	2920	1
443	20230717	123900	142712615	2925	2925	2925	2925	2
444	20230717	123800	142706765	2925	2925	2925	2925	1
445	20230717	123700	142703840	2925	2920	2925	2920	679
446	20230717	123600	140720765	2920	2920	2920	2920	0
447	20230717	123500	140720765	2920	2920	2920	2920	0
448	20230717	123400	140720765	2920	2920	2920	2920	0
449	20230717	123300	140720765	2920	2920	2920	2920	1
450	20230717	123200	140717845	2920	2925	2925	2920	43
451	20230717	123100	140592280	2925	2925	2925	2925	1
452	20230717	123000	140589355	2925	2925	2935	2925	4345
453	20230717	122900	127878680	2925	2925	2925	2925	8
454	20230717	122800	127855280	2925	2925	2925	2925	0
455	20230717	122700	127855280	2925	2925	2925	2925	1637
456	20230717	122600	123067055	2925	2925	2925	2925	0
457	20230717	122500	123067055	2925	2925	2925	2925	0
458	20230717	122400	123067055	2925	2925	2925	2925	0
459	20230717	122300	123067055	2925	2925	2925	2925	0
460	20230717	122200	123067055	2925	2925	2925	2925	0
461	20230717	122100	123067055	2925	2925	2925	2925	150
462	20230717	122000	122628305	2925	2925	2925	2925	1
463	20230717	121900	122625380	2925	2925	2925	2925	138
464	20230717	121800	122221730	2935	2935	2935	2935	0
465	20230717	121700	122221730	2935	2935	2935	2935	0
466	20230717	121600	122221730	2935	2935	2935	2935	0
467	20230717	121500	122221730	2935	2925	2935	2925	532
468	20230717	121400	120665310	2925	2925	2925	2925	0
469	20230717	121300	120665310	2925	2925	2935	2925	600
470	20230717	121200	118909320	2935	2935	2935	2935	0
471	20230717	121100	118909320	2935	2935	2935	2935	0
472	20230717	121000	118909320	2935	2935	2935	2935	2
473	20230717	120900	118903450	2925	2925	2925	2925	0
474	20230717	120800	118903450	2925	2925	2925	2925	0
475	20230717	120700	118903450	2925	2925	2925	2925	1
476	20230717	120600	118900525	2935	2935	2935	2935	0
477	20230717	120500	118900525	2935	2935	2935	2935	0
478	20230717	120400	118900525	2935	2935	2935	2935	100
479	20230717	120300	118607025	2935	2935	2935	2935	0
480	20230717	120200	118607025	2935	2935	2935	2935	0
481	20230717	120100	118607025	2935	2935	2935	2935	0
482	20230717	120000	118607025	2935	2935	2935	2925	8
483	20230717	115900	118583555	2925	2925	2925	2925	0
484	20230717	115800	118583555	2925	2925	2925	2925	0
485	20230717	115700	118583555	2925	2925	2925	2925	0
486	20230717	115600	118583555	2925	2925	2925	2925	0
487	20230717	115500	118583555	2925	2930	2930	2925	34
488	20230717	115400	118484045	2930	2930	2930	2930	0
489	20230717	115300	118484045	2930	2930	2930	2930	1
490	20230717	115200	118481115	2930	2930	2930	2930	0
491	20230717	115100	118481115	2930	2930	2930	2930	200
492	20230717	115000	117895115	2935	2935	2935	2935	0
493	20230717	114900	117895115	2935	2935	2935	2935	0
494	20230717	114800	117895115	2935	2930	2935	2930	349
495	20230717	114700	116872395	2930	2930	2930	2930	1
496	20230717	114600	116869465	2930	2930	2930	2930	0
497	20230717	114500	116869465	2930	2930	2930	2930	0
498	20230717	114400	116869465	2930	2930	2930	2930	0
499	20230717	114300	116869465	2930	2930	2930	2930	0
500	20230717	114200	116869465	2930	2930	2930	2930	0
501	20230717	114100	116869465	2930	2930	2930	2930	0
502	20230717	114000	116869465	2930	2930	2930	2930	1
503	20230717	113900	116866535	2930	2930	2930	2930	0
504	20230717	113800	116866535	2930	2930	2930	2930	0
505	20230717	113700	116866535	2930	2930	2930	2930	0
506	20230717	113600	116866535	2930	2930	2930	2930	0
507	20230717	113500	116866535	2930	2930	2930	2930	50
508	20230717	113400	116720035	2935	2930	2935	2930	517
509	20230717	113300	115205145	2935	2935	2935	2935	0
510	20230717	113200	115205145	2935	2935	2935	2935	0
511	20230717	113100	115205145	2935	2935	2935	2935	0
512	20230717	113000	115205145	2935	2935	2935	2935	0
513	20230717	112900	115205145	2935	2935	2935	2935	1
514	20230717	112800	115202210	2935	2935	2935	2935	3
515	20230717	112700	115193405	2930	2930	2930	2930	1
516	20230717	112600	115190475	2935	2935	2935	2935	0
517	20230717	112500	115190475	2935	2935	2935	2935	0
518	20230717	112400	115190475	2935	2935	2935	2935	0
519	20230717	112300	115190475	2935	2935	2935	2935	0
520	20230717	112200	115190475	2935	2935	2935	2935	0
521	20230717	112100	115190475	2935	2930	2935	2930	1051
522	20230717	112000	112110790	2930	2930	2930	2930	1
523	20230717	111900	112107860	2940	2940	2940	2940	0
524	20230717	111800	112107860	2940	2940	2940	2940	0
525	20230717	111700	112107860	2940	2940	2940	2940	2
526	20230717	111600	112101980	2940	2935	2940	2930	338
527	20230717	111500	111111025	2940	2940	2940	2940	7
528	20230717	111400	111090445	2935	2935	2940	2935	611
529	20230717	111300	109297110	2940	2940	2940	2940	0
530	20230717	111200	109297110	2940	2940	2940	2940	0
531	20230717	111100	109297110	2940	2940	2940	2940	0
532	20230717	111000	109297110	2940	2940	2940	2940	2
533	20230717	110900	109291230	2935	2935	2935	2935	1
534	20230717	110800	109288295	2935	2935	2935	2935	150
535	20230717	110700	108848045	2935	2935	2935	2935	1
536	20230717	110600	108845110	2940	2940	2940	2940	0
537	20230717	110500	108845110	2940	2940	2940	2940	53
538	20230717	110400	108689290	2940	2940	2940	2940	72
539	20230717	110300	108477610	2940	2940	2940	2940	24
540	20230717	110200	108407050	2940	2940	2940	2940	0
541	20230717	110100	108407050	2940	2935	2940	2935	36
542	20230717	110000	108301215	2940	2940	2940	2940	22
543	20230717	105900	108236535	2940	2940	2940	2940	0
544	20230717	105800	108236535	2940	2940	2940	2940	0
545	20230717	105700	108236535	2940	2940	2940	2940	0
546	20230717	105600	108236535	2940	2940	2940	2940	33
547	20230717	105500	108139515	2940	2940	2940	2940	0
548	20230717	105400	108139515	2940	2935	2940	2935	3
549	20230717	105300	108130700	2940	2940	2940	2940	26
550	20230717	105200	108054260	2935	2935	2935	2935	35
551	20230717	105100	107951535	2940	2940	2940	2940	0
552	20230717	105000	107951535	2940	2940	2940	2940	20
553	20230717	104900	107892735	2940	2940	2940	2940	10
554	20230717	104800	107863335	2940	2940	2940	2940	18
555	20230717	104700	107810415	2940	2940	2940	2940	28
556	20230717	104600	107728095	2940	2940	2940	2940	1364
557	20230717	104500	103717935	2940	2940	2940	2940	23
558	20230717	104400	103650315	2940	2940	2940	2940	35
559	20230717	104300	103547415	2940	2940	2940	2940	34
560	20230717	104200	103447455	2940	2940	2940	2940	36
561	20230717	104100	103341615	2940	2935	2940	2935	3
562	20230717	104000	103332800	2940	2940	2940	2940	0
563	20230717	103900	103332800	2940	2935	2940	2935	20
564	20230717	103800	103274050	2940	2940	2940	2940	0
565	20230717	103700	103274050	2940	2940	2940	2940	190
566	20230717	103600	102715450	2940	2940	2940	2940	0
567	20230717	103500	102715450	2940	2940	2940	2940	0
568	20230717	103400	102715450	2940	2940	2940	2940	0
569	20230717	103300	102715450	2940	2940	2940	2940	0
570	20230717	103200	102715450	2940	2940	2940	2940	0
571	20230717	103100	102715450	2940	2940	2940	2940	58
572	20230717	103000	102544930	2945	2945	2945	2945	0
573	20230717	102900	102544930	2945	2945	2945	2945	1
574	20230717	102800	102541985	2945	2945	2945	2945	0
575	20230717	102700	102541985	2945	2945	2945	2945	717
576	20230717	102600	100430420	2945	2945	2945	2945	0
577	20230717	102500	100430420	2945	2945	2945	2945	0
578	20230717	102400	100430420	2945	2945	2945	2945	1
579	20230717	102300	100427475	2950	2950	2950	2950	0
580	20230717	102200	100427475	2950	2945	2950	2945	1783
581	20230717	102100	95171540	2940	2940	2940	2940	1890
582	20230717	102000	89614940	2945	2945	2945	2945	0
583	20230717	101900	89614940	2945	2945	2945	2945	4
584	20230717	101800	89603160	2945	2945	2945	2945	0
585	20230717	101700	89603160	2945	2945	2945	2945	0
586	20230717	101600	89603160	2945	2945	2945	2945	0
587	20230717	101500	89603160	2945	2945	2945	2945	55
588	20230717	101400	89441185	2945	2945	2945	2945	0
589	20230717	101300	89441185	2945	2945	2945	2945	27
590	20230717	101200	89361670	2950	2945	2950	2945	2
591	20230717	101100	89355775	2945	2945	2945	2945	299
592	20230717	101000	88475220	2950	2950	2950	2950	23
593	20230717	100900	88407370	2950	2950	2950	2950	0
594	20230717	100800	88407370	2950	2950	2950	2950	28
595	20230717	100700	88324770	2950	2950	2950	2950	0
596	20230717	100600	88324770	2950	2950	2950	2950	2
597	20230717	100500	88318870	2950	2950	2950	2950	46
598	20230717	100400	88183170	2950	2950	2950	2950	39
599	20230717	100300	88068120	2950	2945	2950	2945	894
600	20230717	100200	85435280	2940	2940	2940	2940	3100
601	20230717	100100	76321280	2940	2940	2940	2940	1510
602	20230717	100000	71881880	2940	2940	2940	2940	15
603	20230717	095900	71837780	2935	2935	2935	2935	793
604	20230717	095800	69510325	2930	2930	2930	2930	696
605	20230717	095700	67471045	2935	2935	2935	2935	572
606	20230717	095600	65792225	2940	2940	2940	2940	37
607	20230717	095500	65683445	2940	2940	2940	2940	157
608	20230717	095400	65221865	2940	2940	2940	2940	0
609	20230717	095300	65221865	2940	2935	2940	2935	74
610	20230717	095200	65004365	2940	2940	2940	2940	0
611	20230717	095100	65004365	2940	2940	2940	2940	37
612	20230717	095000	64895585	2935	2935	2935	2935	0
613	20230717	094900	64895585	2935	2935	2935	2935	0
614	20230717	094800	64895585	2935	2935	2935	2935	82
615	20230717	094700	64654915	2925	2925	2925	2925	100
616	20230717	094600	64362415	2935	2935	2935	2935	0
617	20230717	094500	64362415	2935	2935	2935	2935	2
618	20230717	094400	64356545	2925	2925	2925	2925	0
619	20230717	094300	64356545	2925	2930	2930	2925	774
620	20230717	094200	62091695	2935	2935	2935	2935	40
621	20230717	094100	61974295	2935	2935	2935	2935	0
622	20230717	094000	61974295	2935	2935	2935	2935	50
623	20230717	093900	61827545	2935	2935	2935	2935	5
624	20230717	093800	61812870	2935	2935	2935	2935	1
625	20230717	093700	61809935	2935	2935	2935	2935	4
626	20230717	093600	61798195	2930	2930	2930	2930	0
627	20230717	093500	61798195	2930	2930	2930	2930	0
628	20230717	093400	61798195	2930	2930	2930	2930	2
629	20230717	093300	61792335	2930	2935	2935	2930	863
630	20230717	093200	59263320	2935	2935	2935	2935	1
631	20230717	093100	59260385	2935	2935	2935	2935	1
632	20230717	093000	59257450	2930	2925	2930	2925	293
633	20230717	092900	58400095	2925	2930	2930	2925	2
634	20230717	092800	58394240	2930	2930	2930	2930	101
635	20230717	092700	58098310	2930	2930	2930	2930	1
636	20230717	092600	58095380	2930	2930	2930	2930	1
637	20230717	092500	58092450	2930	2930	2930	2930	445
638	20230717	092400	56788600	2935	2935	2935	2935	0
639	20230717	092300	56788600	2935	2935	2935	2935	127
640	20230717	092200	56415855	2935	2935	2935	2935	0
641	20230717	092100	56415855	2935	2935	2935	2935	41
642	20230717	092000	56295520	2940	2940	2940	2940	0
643	20230717	091900	56295520	2940	2925	2940	2925	1018
644	20230717	091800	53308490	2920	2920	2920	2920	245
645	20230717	091700	52593090	2920	2915	2920	2915	122
646	20230717	091600	52237130	2920	2920	2920	2920	1
647	20230717	091500	52234210	2920	2920	2920	2920	2
648	20230717	091400	52228370	2920	2920	2920	2920	1
649	20230717	091300	52225450	2920	2920	2920	2920	1980
650	20230717	091200	46443850	2920	2920	2920	2920	4589
651	20230717	091100	33043970	2925	2925	2925	2925	1
652	20230717	091000	33041045	2925	2925	2925	2925	4355
653	20230717	090900	20302670	2925	2930	2930	2925	1761
654	20230717	090800	15149970	2930	2930	2930	2930	100
655	20230717	090700	14856970	2930	2935	2935	2930	600
656	20230717	090600	13097580	2940	2940	2940	2940	5
657	20230717	090500	13082880	2940	2940	2940	2935	892
658	20230717	090400	10461400	2940	2940	2940	2940	60
659	20230717	090300	10285000	2945	2945	2945	2945	1700
660	20230717	090200	5278500	2950	2950	2950	2950	0
661	20230717	090100	5278500	2950	2950	2950	2945	406
662	20230717	090000	4082800	2950	2950	2950	2950	1384