KissMeData/048550/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	192000	19837402400	2680	2680	2680	2680	47075
3	20230717	191900	19837402400	2680	2680	2680	2680	0
4	20230717	191800	19837402400	2680	2680	2680	2680	0
5	20230717	191700	19837402400	2680	2680	2680	2680	0
6	20230717	191600	19837402400	2680	2680	2680	2680	0
7	20230717	191500	19837402400	2680	2680	2680	2680	0
8	20230717	191400	19837402400	2680	2680	2680	2680	0
9	20230717	191300	19837402400	2680	2680	2680	2680	0
10	20230717	191200	19837402400	2680	2680	2680	2680	0
11	20230717	191100	19837402400	2680	2680	2680	2680	0
12	20230717	191000	19837402400	2680	2680	2680	2680	0
13	20230717	190900	19837402400	2680	2680	2680	2680	0
14	20230717	190800	19837402400	2680	2680	2680	2680	0
15	20230717	190700	19837402400	2680	2680	2680	2680	0
16	20230717	190600	19837402400	2680	2680	2680	2680	0
17	20230717	190500	19837402400	2680	2680	2680	2680	0
18	20230717	190400	19837402400	2680	2680	2680	2680	0
19	20230717	190300	19837402400	2680	2680	2680	2680	0
20	20230717	190200	19837402400	2680	2680	2680	2680	0
21	20230717	190100	19837402400	2680	2680	2680	2680	0
22	20230717	190000	19837402400	2680	2680	2680	2680	0
23	20230717	185900	19837402400	2680	2680	2680	2680	0
24	20230717	185800	19837402400	2680	2680	2680	2680	0
25	20230717	185700	19837402400	2680	2680	2680	2680	0
26	20230717	185600	19837402400	2680	2680	2680	2680	0
27	20230717	185500	19837402400	2680	2680	2680	2680	0
28	20230717	185400	19837402400	2680	2680	2680	2680	0
29	20230717	185300	19837402400	2680	2680	2680	2680	0
30	20230717	185200	19837402400	2680	2680	2680	2680	0
31	20230717	185100	19837402400	2680	2680	2680	2680	0
32	20230717	185000	19837402400	2680	2680	2680	2680	47075
33	20230717	184900	19837402400	2680	2680	2680	2680	0
34	20230717	184800	19837402400	2680	2680	2680	2680	0
35	20230717	184700	19837402400	2680	2680	2680	2680	0
36	20230717	184600	19837402400	2680	2680	2680	2680	0
37	20230717	184500	19837402400	2680	2680	2680	2680	0
38	20230717	184400	19837402400	2680	2680	2680	2680	0
39	20230717	184300	19837402400	2680	2680	2680	2680	0
40	20230717	184200	19837402400	2680	2680	2680	2680	0
41	20230717	184100	19837402400	2680	2680	2680	2680	0
42	20230717	184000	19837402400	2680	2680	2680	2680	0
43	20230717	183900	19837402400	2680	2680	2680	2680	0
44	20230717	183800	19837402400	2680	2680	2680	2680	0
45	20230717	183700	19837402400	2680	2680	2680	2680	0
46	20230717	183600	19837402400	2680	2680	2680	2680	0
47	20230717	183500	19837402400	2680	2680	2680	2680	0
48	20230717	183400	19837402400	2680	2680	2680	2680	0
49	20230717	183300	19837402400	2680	2680	2680	2680	0
50	20230717	183200	19837402400	2680	2680	2680	2680	0
51	20230717	183100	19837402400	2680	2680	2680	2680	0
52	20230717	183000	19837402400	2680	2680	2680	2680	0
53	20230717	182900	19837402400	2680	2680	2680	2680	0
54	20230717	182800	19837402400	2680	2680	2680	2680	0
55	20230717	182700	19837402400	2680	2680	2680	2680	0
56	20230717	182600	19837402400	2680	2680	2680	2680	0
57	20230717	182500	19837402400	2680	2680	2680	2680	0
58	20230717	182400	19837402400	2680	2680	2680	2680	0
59	20230717	182300	19837402400	2680	2680	2680	2680	0
60	20230717	182200	19837402400	2680	2680	2680	2680	0
61	20230717	182100	19837402400	2680	2680	2680	2680	0
62	20230717	182000	19837402400	2680	2680	2680	2680	47075
63	20230717	181900	19837402400	2680	2680	2680	2680	0
64	20230717	181800	19837402400	2680	2680	2680	2680	0
65	20230717	181700	19837402400	2680	2680	2680	2680	0
66	20230717	181600	19837402400	2680	2680	2680	2680	0
67	20230717	181500	19837402400	2680	2680	2680	2680	0
68	20230717	181400	19837402400	2680	2680	2680	2680	0
69	20230717	181300	19837402400	2680	2680	2680	2680	0
70	20230717	181200	19837402400	2680	2680	2680	2680	0
71	20230717	181100	19837402400	2680	2680	2680	2680	0
72	20230717	181000	19837402400	2680	2680	2680	2680	0
73	20230717	180900	19837402400	2680	2680	2680	2680	0
74	20230717	180800	19837402400	2680	2680	2680	2680	0
75	20230717	180700	19837402400	2680	2680	2680	2680	0
76	20230717	180600	19837402400	2680	2680	2680	2680	0
77	20230717	180500	19837402400	2680	2680	2680	2680	0
78	20230717	180400	19837402400	2680	2680	2680	2680	0
79	20230717	180300	19837402400	2680	2680	2680	2680	0
80	20230717	180200	19837402400	2680	2680	2680	2680	0
81	20230717	180100	19837402400	2680	2680	2680	2680	0
82	20230717	180000	19837402400	2680	2680	2680	2680	0
83	20230717	175900	19837402400	2680	2680	2680	2680	0
84	20230717	175800	19837402400	2680	2680	2680	2680	0
85	20230717	175700	19837402400	2680	2680	2680	2680	0
86	20230717	175600	19837402400	2680	2680	2680	2680	0
87	20230717	175500	19837402400	2680	2680	2680	2680	0
88	20230717	175400	19837402400	2680	2680	2680	2680	0
89	20230717	175300	19837402400	2680	2680	2680	2680	0
90	20230717	175200	19837402400	2680	2680	2680	2680	0
91	20230717	175100	19837402400	2680	2680	2680	2680	0
92	20230717	175000	19837402400	2680	2680	2680	2680	47075
93	20230717	174900	19837402400	2680	2680	2680	2680	0
94	20230717	174800	19837402400	2680	2680	2680	2680	0
95	20230717	174700	19837402400	2680	2680	2680	2680	0
96	20230717	174600	19837402400	2680	2680	2680	2680	0
97	20230717	174500	19837402400	2680	2680	2680	2680	0
98	20230717	174400	19837402400	2680	2680	2680	2680	0
99	20230717	174300	19837402400	2680	2680	2680	2680	0
100	20230717	174200	19837402400	2680	2680	2680	2680	0
101	20230717	174100	19837402400	2680	2680	2680	2680	0
102	20230717	174000	19837402400	2680	2680	2680	2680	0
103	20230717	173900	19837402400	2680	2680	2680	2680	0
104	20230717	173800	19837402400	2680	2680	2680	2680	0
105	20230717	173700	19837402400	2680	2680	2680	2680	0
106	20230717	173600	19837402400	2680	2680	2680	2680	0
107	20230717	173500	19837402400	2680	2680	2680	2680	0
108	20230717	173400	19837402400	2680	2680	2680	2680	0
109	20230717	173300	19837402400	2680	2680	2680	2680	0
110	20230717	173200	19837402400	2680	2680	2680	2680	0
111	20230717	173100	19837402400	2680	2680	2680	2680	0
112	20230717	173000	19837402400	2680	2680	2680	2680	0
113	20230717	172900	19837402400	2680	2680	2680	2680	0
114	20230717	172800	19837402400	2680	2680	2680	2680	0
115	20230717	172700	19837402400	2680	2680	2680	2680	0
116	20230717	172600	19837402400	2680	2680	2680	2680	0
117	20230717	172500	19837402400	2680	2680	2680	2680	0
118	20230717	172400	19837402400	2680	2680	2680	2680	0
119	20230717	172300	19837402400	2680	2680	2680	2680	0
120	20230717	172200	19837402400	2680	2680	2680	2680	0
121	20230717	172100	19837402400	2680	2680	2680	2680	0
122	20230717	172000	19837402400	2680	2680	2680	2680	47075
123	20230717	171900	19837402400	2680	2680	2680	2680	0
124	20230717	171800	19837402400	2680	2680	2680	2680	0
125	20230717	171700	19837402400	2680	2680	2680	2680	0
126	20230717	171600	19837402400	2680	2680	2680	2680	0
127	20230717	171500	19837402400	2680	2680	2680	2680	0
128	20230717	171400	19837402400	2680	2680	2680	2680	0
129	20230717	171300	19837402400	2680	2680	2680	2680	0
130	20230717	171200	19837402400	2680	2680	2680	2680	0
131	20230717	171100	19837402400	2680	2680	2680	2680	0
132	20230717	171000	19837402400	2680	2680	2680	2680	0
133	20230717	170900	19837402400	2680	2680	2680	2680	0
134	20230717	170800	19837402400	2680	2680	2680	2680	0
135	20230717	170700	19837402400	2680	2680	2680	2680	0
136	20230717	170600	19837402400	2680	2680	2680	2680	0
137	20230717	170500	19837402400	2680	2680	2680	2680	0
138	20230717	170400	19837402400	2680	2680	2680	2680	0
139	20230717	170300	19837402400	2680	2680	2680	2680	0
140	20230717	170200	19837402400	2680	2680	2680	2680	0
141	20230717	170100	19837402400	2680	2680	2680	2680	0
142	20230717	170000	19837402400	2680	2680	2680	2680	0
143	20230717	165900	19837402400	2680	2680	2680	2680	0
144	20230717	165800	19837402400	2680	2680	2680	2680	0
145	20230717	165700	19837402400	2680	2680	2680	2680	0
146	20230717	165600	19837402400	2680	2680	2680	2680	0
147	20230717	165500	19837402400	2680	2680	2680	2680	0
148	20230717	165400	19837402400	2680	2680	2680	2680	0
149	20230717	165300	19837402400	2680	2680	2680	2680	0
150	20230717	165200	19837402400	2680	2680	2680	2680	0
151	20230717	165100	19837402400	2680	2680	2680	2680	0
152	20230717	165000	19837402400	2680	2680	2680	2680	47075
153	20230717	164900	19837402400	2680	2680	2680	2680	0
154	20230717	164800	19837402400	2680	2680	2680	2680	0
155	20230717	164700	19837402400	2680	2680	2680	2680	0
156	20230717	164600	19837402400	2680	2680	2680	2680	0
157	20230717	164500	19837402400	2680	2680	2680	2680	0
158	20230717	164400	19837402400	2680	2680	2680	2680	0
159	20230717	164300	19837402400	2680	2680	2680	2680	0
160	20230717	164200	19837402400	2680	2680	2680	2680	0
161	20230717	164100	19837402400	2680	2680	2680	2680	0
162	20230717	164000	19837402400	2680	2680	2680	2680	0
163	20230717	163900	19837402400	2680	2680	2680	2680	0
164	20230717	163800	19837402400	2680	2680	2680	2680	0
165	20230717	163700	19837402400	2680	2680	2680	2680	0
166	20230717	163600	19837402400	2680	2680	2680	2680	0
167	20230717	163500	19837402400	2680	2680	2680	2680	0
168	20230717	163400	19837402400	2680	2680	2680	2680	0
169	20230717	163300	19837402400	2680	2680	2680	2680	0
170	20230717	163200	19837402400	2680	2680	2680	2680	0
171	20230717	163100	19837402400	2680	2680	2680	2680	0
172	20230717	163000	19837402400	2680	2680	2680	2680	0
173	20230717	162900	19837402400	2680	2680	2680	2680	0
174	20230717	162800	19837402400	2680	2680	2680	2680	0
175	20230717	162700	19837402400	2680	2680	2680	2680	0
176	20230717	162600	19837402400	2680	2680	2680	2680	0
177	20230717	162500	19837402400	2680	2680	2680	2680	0
178	20230717	162400	19837402400	2680	2680	2680	2680	0
179	20230717	162300	19837402400	2680	2680	2680	2680	0
180	20230717	162200	19837402400	2680	2680	2680	2680	0
181	20230717	162100	19837402400	2680	2680	2680	2680	0
182	20230717	162000	19837402400	2680	2680	2680	2680	47075
183	20230717	161900	19837402400	2680	2680	2680	2680	0
184	20230717	161800	19837402400	2680	2680	2680	2680	0
185	20230717	161700	19837402400	2680	2680	2680	2680	0
186	20230717	161600	19837402400	2680	2680	2680	2680	0
187	20230717	161500	19837402400	2680	2680	2680	2680	0
188	20230717	161400	19837402400	2680	2680	2680	2680	0
189	20230717	161300	19837402400	2680	2680	2680	2680	0
190	20230717	161200	19837402400	2680	2680	2680	2680	0
191	20230717	161100	19837402400	2680	2680	2680	2680	0
192	20230717	161000	19837402400	2680	2680	2680	2680	0
193	20230717	160900	19837402400	2680	2680	2680	2680	0
194	20230717	160800	19837402400	2680	2680	2680	2680	0
195	20230717	160700	19837402400	2680	2680	2680	2680	0
196	20230717	160600	19837402400	2680	2680	2680	2680	0
197	20230717	160500	19837402400	2680	2680	2680	2680	0
198	20230717	160400	19837402400	2680	2680	2680	2680	0
199	20230717	160300	19837402400	2680	2680	2680	2680	0
200	20230717	160200	19837402400	2680	2680	2680	2680	0
201	20230717	160100	19837402400	2680	2680	2680	2680	0
202	20230717	160000	19837402400	2680	2680	2680	2680	0
203	20230717	155900	19837402400	2680	2680	2680	2680	0
204	20230717	155800	19837402400	2680	2680	2680	2680	0
205	20230717	155700	19837402400	2680	2680	2680	2680	0
206	20230717	155600	19837402400	2680	2680	2680	2680	0
207	20230717	155500	19837402400	2680	2680	2680	2680	0
208	20230717	155400	19837402400	2680	2680	2680	2680	0
209	20230717	155300	19837402400	2680	2680	2680	2680	0
210	20230717	155200	19837402400	2680	2680	2680	2680	0
211	20230717	155100	19837402400	2680	2680	2680	2680	0
212	20230717	155000	19837402400	2680	2680	2680	2680	47075
213	20230717	154900	19837402400	2680	2680	2680	2680	0
214	20230717	154800	19837402400	2680	2680	2680	2680	0
215	20230717	154700	19837402400	2680	2680	2680	2680	0
216	20230717	154600	19837402400	2680	2680	2680	2680	0
217	20230717	154500	19837402400	2680	2680	2680	2680	0
218	20230717	154400	19837402400	2680	2680	2680	2680	0
219	20230717	154300	19837402400	2680	2680	2680	2680	0
220	20230717	154200	19837402400	2680	2680	2680	2680	0
221	20230717	154100	19837402400	2680	2680	2680	2680	0
222	20230717	154000	19837402400	2680	2680	2680	2680	0
223	20230717	153900	19837402400	2680	2680	2680	2680	0
224	20230717	153800	19837402400	2680	2680	2680	2680	0
225	20230717	153700	19837402400	2680	2680	2680	2680	0
226	20230717	153600	19837402400	2680	2680	2680	2680	0
227	20230717	153500	19837402400	2680	2680	2680	2680	0
228	20230717	153400	19837402400	2680	2680	2680	2680	0
229	20230717	153300	19837402400	2680	2680	2680	2680	0
230	20230717	153200	19837402400	2680	2680	2680	2680	0
231	20230717	153100	19837402400	2680	2680	2680	2680	0
232	20230717	153000	19837402400	2680	2680	2680	2680	47075
233	20230717	152900	19711241400	2680	2680	2680	2680	0
234	20230717	152800	19711241400	2680	2680	2680	2680	0
235	20230717	152700	19711241400	2680	2680	2680	2680	0
236	20230717	152600	19711241400	2680	2680	2680	2680	0
237	20230717	152500	19711241400	2680	2680	2680	2680	0
238	20230717	152400	19711241400	2680	2680	2680	2680	0
239	20230717	152300	19711241400	2680	2680	2680	2680	0
240	20230717	152200	19711241400	2680	2680	2680	2680	0
241	20230717	152100	19711241400	2680	2680	2680	2680	0
242	20230717	152000	19711241400	2680	2680	2680	2680	0
243	20230717	151900	19711241400	2680	2670	2680	2670	14809
244	20230717	151800	19671675085	2675	2675	2680	2675	3790
245	20230717	151700	19661534335	2680	2680	2680	2675	950
246	20230717	151600	19658988655	2680	2680	2680	2675	1427
247	20230717	151500	19655165295	2680	2680	2680	2680	2013
248	20230717	151400	19649770455	2680	2670	2680	2670	4004
249	20230717	151300	19639059740	2680	2680	2680	2670	511
250	20230717	151200	19637694970	2675	2680	2680	2665	1862
251	20230717	151100	19632718300	2670	2690	2690	2665	17329
252	20230717	151000	19586428370	2690	2690	2695	2680	3696
253	20230717	150900	19576507300	2685	2680	2685	2680	3175
254	20230717	150800	19567984860	2680	2685	2685	2680	128
255	20230717	150700	19567641725	2685	2680	2685	2670	9999
256	20230717	150600	19540882470	2680	2680	2685	2675	5948
257	20230717	150500	19524941810	2685	2685	2685	2680	85
258	20230717	150400	19524713665	2680	2685	2685	2680	2537
259	20230717	150300	19517914170	2680	2680	2685	2680	1576
260	20230717	150200	19513690290	2680	2685	2685	2680	2081
261	20230717	150100	19508113205	2680	2680	2680	2680	2247
262	20230717	150000	19502091245	2675	2675	2680	2675	7548
263	20230717	145900	19481898345	2685	2680	2685	2675	4966
264	20230717	145800	19468611060	2675	2685	2685	2675	1846
265	20230717	145700	19463660600	2685	2675	2685	2675	1759
266	20230717	145600	19458939420	2675	2680	2685	2675	5680
267	20230717	145500	19443717120	2680	2690	2690	2680	3765
268	20230717	145400	19433616060	2695	2695	2695	2695	41
269	20230717	145300	19433505565	2695	2685	2695	2680	1931
270	20230717	145200	19428322535	2685	2680	2685	2680	1309
271	20230717	145100	19424810745	2685	2685	2685	2680	7796
272	20230717	145000	19403892115	2685	2690	2695	2680	19732
273	20230717	144900	19350906635	2690	2690	2690	2685	1221
274	20230717	144800	19347623400	2695	2695	2695	2685	7231
275	20230717	144700	19328181155	2695	2695	2700	2695	2033
276	20230717	144600	19322702175	2700	2700	2700	2700	253
277	20230717	144500	19322019075	2700	2690	2700	2690	9459
278	20230717	144400	19296535415	2690	2690	2690	2690	1437
279	20230717	144300	19292669885	2685	2680	2690	2675	8213
280	20230717	144200	19270640700	2675	2705	2705	2675	48639
281	20230717	144100	19139563970	2705	2705	2705	2705	0
282	20230717	144000	19139563970	2705	2705	2705	2705	3664
283	20230717	143900	19129652850	2705	2705	2710	2705	2344
284	20230717	143800	19123312320	2705	2705	2705	2705	1038
285	20230717	143700	19120504530	2710	2710	2710	2710	0
286	20230717	143600	19120504530	2710	2705	2710	2700	73
287	20230717	143500	19120307190	2700	2705	2705	2700	890
288	20230717	143400	19117900980	2705	2710	2710	2700	2776
289	20230717	143300	19110394090	2710	2710	2710	2705	1147
290	20230717	143200	19107287165	2710	2710	2710	2710	779
291	20230717	143100	19105176075	2715	2710	2715	2710	742
292	20230717	143000	19103165250	2715	2710	2715	2710	716
293	20230717	142900	19101223890	2710	2710	2710	2710	67
294	20230717	142800	19101042320	2710	2705	2710	2705	2
295	20230717	142700	19101036905	2710	2710	2710	2705	737
296	20230717	142600	19099039650	2705	2705	2705	2705	2997
297	20230717	142500	19090932765	2705	2705	2705	2700	1947
298	20230717	142400	19085671530	2705	2705	2705	2705	100
299	20230717	142300	19085401030	2705	2705	2705	2705	732
300	20230717	142200	19083420970	2705	2705	2705	2705	790
301	20230717	142100	19081284020	2705	2705	2705	2705	1588
302	20230717	142000	19076988480	2705	2705	2705	2705	2415
303	20230717	141900	19070455905	2705	2705	2705	2705	494
304	20230717	141800	19069119635	2705	2710	2710	2705	2277
305	20230717	141700	19062958965	2705	2710	2710	2705	3600
306	20230717	141600	19053217965	2705	2705	2705	2705	1050
307	20230717	141500	19050377715	2705	2705	2705	2705	6687
308	20230717	141400	19032289380	2705	2705	2705	2705	276
309	20230717	141300	19031542800	2705	2710	2710	2705	431
310	20230717	141200	19030376940	2710	2710	2710	2710	1
311	20230717	141100	19030374230	2710	2705	2710	2705	87
312	20230717	141000	19030138710	2705	2705	2705	2705	260
313	20230717	140900	19029435410	2710	2710	2710	2710	277
314	20230717	140800	19028684740	2710	2710	2710	2710	4492
315	20230717	140700	19016511420	2710	2710	2710	2710	21
316	20230717	140600	19016454510	2710	2710	2710	2710	1000
317	20230717	140500	19013744510	2705	2705	2705	2705	1
318	20230717	140400	19013741805	2705	2705	2705	2705	295
319	20230717	140300	19012943830	2705	2710	2715	2705	2056
320	20230717	140200	19007371660	2705	2705	2705	2705	228
321	20230717	140100	19006754920	2705	2705	2710	2705	163
322	20230717	140000	19006313290	2710	2705	2710	2705	206
323	20230717	135900	19005755510	2705	2710	2710	2705	325
324	20230717	135800	19004876135	2710	2710	2710	2710	629
325	20230717	135700	19003171545	2705	2710	2710	2705	781
326	20230717	135600	19001058435	2710	2705	2710	2705	581
327	20230717	135500	18999485260	2710	2710	2710	2705	390
328	20230717	135400	18998429815	2710	2710	2710	2705	2099
329	20230717	135300	18992744025	2710	2705	2710	2705	205
330	20230717	135200	18992189165	2710	2710	2710	2705	353
331	20230717	135100	18991232800	2710	2705	2710	2705	694
332	20230717	135000	18989353030	2705	2705	2705	2705	1920
333	20230717	134900	18984159430	2710	2705	2710	2705	326
334	20230717	134800	18983276990	2710	2710	2710	2710	21
335	20230717	134700	18983220080	2710	2700	2710	2700	312
336	20230717	134600	18982377670	2705	2705	2705	2705	110
337	20230717	134500	18982080120	2705	2705	2710	2705	246
338	20230717	134400	18981414360	2705	2705	2705	2705	426
339	20230717	134300	18980262030	2705	2700	2705	2700	2531
340	20230717	134200	18973428100	2705	2700	2705	2700	1284
341	20230717	134100	18969959880	2700	2705	2705	2700	2912
342	20230717	134000	18962087270	2715	2710	2715	2705	2186
343	20230717	133900	18956169415	2715	2715	2715	2705	1421
344	20230717	133800	18952313090	2705	2705	2705	2705	4195
345	20230717	133700	18940965615	2705	2715	2715	2705	4056
346	20230717	133600	18929977375	2715	2715	2715	2715	111
347	20230717	133500	18929676010	2715	2710	2715	2710	785
348	20230717	133400	18927548470	2715	2715	2715	2715	201
349	20230717	133300	18927002755	2715	2720	2720	2715	2397
350	20230717	133200	18920493400	2720	2725	2725	2720	2731
351	20230717	133100	18913063935	2720	2720	2720	2720	8
352	20230717	133000	18913042175	2720	2720	2720	2720	80
353	20230717	132900	18912824575	2720	2720	2720	2720	26
354	20230717	132800	18912753855	2725	2715	2725	2715	4259
355	20230717	132700	18901151625	2715	2710	2715	2710	341
356	20230717	132600	18900226395	2710	2705	2710	2705	2663
357	20230717	132500	18893009700	2710	2710	2710	2710	139
358	20230717	132400	18892633010	2710	2710	2710	2710	6
359	20230717	132300	18892616750	2710	2710	2710	2710	10
360	20230717	132200	18892589650	2710	2710	2710	2705	570
361	20230717	132100	18891047540	2715	2710	2715	2710	793
362	20230717	132000	18888897260	2710	2705	2710	2700	1451
363	20230717	131900	18884971395	2705	2705	2705	2700	535
364	20230717	131800	18883525925	2705	2705	2705	2700	3856
365	20230717	131700	18873113510	2705	2710	2710	2700	3422
366	20230717	131600	18863855405	2710	2705	2710	2705	59
367	20230717	131500	18863695785	2705	2705	2705	2705	341
368	20230717	131400	18862773380	2705	2705	2705	2700	615
369	20230717	131300	18861110750	2705	2700	2705	2700	8168
370	20230717	131200	18839056145	2700	2700	2705	2700	648
371	20230717	131100	18837305945	2705	2700	2705	2700	2290
372	20230717	131000	18831122895	2700	2715	2715	2700	2123
373	20230717	130900	18825389785	2720	2715	2720	2700	9882
374	20230717	130800	18798650135	2715	2710	2720	2710	64
375	20230717	130700	18798476600	2705	2715	2720	2705	1047
376	20230717	130600	18795632875	2715	2705	2715	2705	4339
377	20230717	130500	18783895520	2705	2705	2705	2705	58
378	20230717	130400	18783738630	2710	2705	2710	2705	1491
379	20230717	130300	18779698030	2710	2705	2710	2705	1078
380	20230717	130200	18776776755	2705	2710	2710	2705	508
381	20230717	130100	18775400095	2710	2705	2710	2705	692
382	20230717	130000	18773525735	2705	2710	2710	2705	577
383	20230717	125900	18771964310	2705	2705	2705	2705	4501
384	20230717	125800	18759789105	2705	2710	2710	2705	724
385	20230717	125700	18757830335	2710	2705	2710	2705	1020
386	20230717	125600	18755070285	2705	2705	2705	2705	4
387	20230717	125500	18755059465	2710	2710	2710	2710	1877
388	20230717	125400	18749972795	2710	2710	2710	2710	219
389	20230717	125300	18749379305	2710	2710	2710	2710	1417
390	20230717	125200	18745539235	2710	2715	2715	2710	440
391	20230717	125100	18744346785	2715	2715	2715	2715	0
392	20230717	125000	18744346785	2715	2705	2715	2705	2711
393	20230717	124900	18737007345	2705	2710	2710	2705	2039
394	20230717	124800	18731481770	2710	2710	2710	2710	510
395	20230717	124700	18730099670	2705	2710	2710	2705	594
396	20230717	124600	18728490180	2710	2705	2710	2705	1272
397	20230717	124500	18725048560	2705	2715	2715	2705	23315
398	20230717	124400	18661893650	2715	2715	2715	2715	1649
399	20230717	124300	18657416615	2715	2715	2715	2710	1735
400	20230717	124200	18652708615	2715	2720	2720	2710	8607
401	20230717	124100	18629340365	2720	2725	2725	2715	4517
402	20230717	124000	18617061880	2725	2725	2725	2725	1825
403	20230717	123900	18612088755	2720	2720	2720	2715	3562
404	20230717	123800	18602405525	2720	2725	2725	2715	2353
405	20230717	123700	18596008880	2725	2720	2725	2715	2316
406	20230717	123600	18589712755	2720	2710	2720	2710	2447
407	20230717	123500	18583080135	2710	2715	2720	2710	3199
408	20230717	123400	18574405465	2715	2715	2715	2715	2349
409	20230717	123300	18568027930	2715	2715	2715	2715	6965
410	20230717	123200	18549117955	2715	2720	2720	2715	226
411	20230717	123100	18548504360	2720	2720	2725	2715	526
412	20230717	123000	18547073700	2720	2720	2720	2720	807
413	20230717	122900	18544878660	2720	2715	2720	2715	640
414	20230717	122800	18543140400	2720	2720	2720	2715	1618
415	20230717	122700	18538744985	2715	2715	2715	2715	2496
416	20230717	122600	18531968345	2715	2720	2720	2715	632
417	20230717	122500	18530252460	2720	2715	2720	2715	875
418	20230717	122400	18527873450	2720	2730	2730	2715	498
419	20230717	122300	18526517635	2720	2715	2720	2715	2005
420	20230717	122200	18521073510	2715	2720	2720	2715	61
421	20230717	122100	18520907595	2715	2710	2715	2710	2795
422	20230717	122000	18513319825	2715	2715	2715	2710	4908
423	20230717	121900	18500009045	2715	2725	2725	2715	3905
424	20230717	121800	18489389390	2725	2725	2725	2725	2404
425	20230717	121700	18482838490	2725	2730	2730	2720	2898
426	20230717	121600	18474941175	2730	2720	2730	2715	7265
427	20230717	121500	18455152440	2715	2715	2720	2710	1580
428	20230717	121400	18450861750	2710	2710	2710	2710	3859
429	20230717	121300	18440403860	2710	2705	2715	2705	8166
430	20230717	121200	18418303480	2705	2715	2720	2705	27043
431	20230717	121100	18345009560	2715	2720	2720	2715	2030
432	20230717	121000	18339497815	2720	2715	2720	2715	947
433	20230717	120900	18336924200	2720	2715	2720	2715	402
434	20230717	120800	18335831265	2715	2715	2720	2715	5678
435	20230717	120700	18320414990	2715	2715	2720	2715	1172
436	20230717	120600	18317229400	2720	2720	2720	2715	1862
437	20230717	120500	18312170185	2715	2710	2715	2710	3986
438	20230717	120400	18301349195	2715	2715	2715	2715	151
439	20230717	120300	18300939230	2715	2720	2720	2705	2030
440	20230717	120200	18295436345	2720	2710	2720	2705	1985
441	20230717	120100	18290057005	2710	2715	2715	2705	7170
442	20230717	120000	18270623845	2715	2720	2720	2710	7183
443	20230717	115900	18251146125	2720	2710	2725	2710	2947
444	20230717	115800	18243142925	2710	2725	2725	2710	24718
445	20230717	115700	18176005065	2720	2730	2730	2720	10238
446	20230717	115600	18148136250	2730	2730	2730	2725	2990
447	20230717	115500	18139975095	2730	2740	2740	2730	1515
448	20230717	115400	18135837775	2740	2735	2740	2720	13706
449	20230717	115300	18098484130	2735	2730	2735	2730	2050
450	20230717	115200	18092878585	2725	2735	2735	2725	8715
451	20230717	115100	18069105425	2735	2730	2745	2730	2251
452	20230717	115000	18062944350	2730	2735	2735	2730	12905
453	20230717	114900	18027701015	2735	2740	2740	2735	7166
454	20230717	114800	18008091080	2745	2740	2745	2740	367
455	20230717	114700	18007084390	2740	2740	2745	2735	1158
456	20230717	114600	18003911260	2735	2735	2740	2735	3580
457	20230717	114500	17994111780	2735	2730	2735	2730	13336
458	20230717	114400	17957695220	2730	2735	2745	2730	10396
459	20230717	114300	17929263795	2735	2750	2750	2735	13161
460	20230717	114200	17893169825	2750	2755	2755	2740	15156
461	20230717	114100	17851530540	2755	2755	2760	2755	3815
462	20230717	114000	17841014965	2755	2760	2765	2755	1928
463	20230717	113900	17835695040	2755	2765	2765	2755	12983
464	20230717	113800	17799887500	2755	2770	2775	2755	17371
465	20230717	113700	17751862775	2770	2755	2770	2755	8541
466	20230717	113600	17728294895	2755	2750	2755	2750	4558
467	20230717	113500	17715753090	2750	2760	2760	2735	22641
468	20230717	113400	17653609555	2755	2750	2775	2750	20038
469	20230717	113300	17598315965	2765	2785	2795	2740	104751
470	20230717	113200	17308625685	2785	2800	2805	2785	31701
471	20230717	113100	17220102845	2795	2795	2805	2790	10440
472	20230717	113000	17190910140	2795	2795	2805	2795	11813
473	20230717	112900	17157845450	2795	2810	2815	2795	31864
474	20230717	112800	17068457380	2815	2820	2820	2810	16276
475	20230717	112700	17022608015	2820	2815	2820	2810	9180
476	20230717	112600	16996772600	2815	2815	2820	2805	9834
477	20230717	112500	16969100280	2815	2815	2815	2805	6421
478	20230717	112400	16951039505	2805	2800	2815	2800	6033
479	20230717	112300	16934109045	2800	2805	2810	2800	21849
480	20230717	112200	16872841955	2810	2810	2815	2805	7667
481	20230717	112100	16851293380	2805	2800	2810	2800	5512
482	20230717	112000	16835812090	2810	2800	2815	2790	23702
483	20230717	111900	16769427245	2790	2805	2815	2790	25132
484	20230717	111800	16699045430	2810	2810	2815	2805	5677
485	20230717	111700	16683078940	2815	2810	2820	2805	18284
486	20230717	111600	16631678005	2815	2805	2815	2800	7032
487	20230717	111500	16611930170	2815	2800	2815	2800	4074
488	20230717	111400	16600480430	2800	2810	2815	2795	25757
489	20230717	111300	16528315175	2810	2805	2815	2805	7165
490	20230717	111200	16508166925	2810	2800	2815	2800	9839
491	20230717	111100	16480535680	2800	2815	2815	2795	12341
492	20230717	111000	16445879810	2815	2810	2820	2810	11851
493	20230717	110900	16412514145	2810	2795	2815	2785	16588
494	20230717	110800	16365995655	2795	2790	2800	2785	25866
495	20230717	110700	16293768145	2795	2790	2800	2785	23655
496	20230717	110600	16227724190	2790	2820	2820	2790	26202
497	20230717	110500	16154353120	2810	2805	2820	2805	14128
498	20230717	110400	16114553990	2815	2835	2835	2800	37852
499	20230717	110300	16008106250	2830	2855	2855	2820	45083
500	20230717	110200	15880094265	2855	2840	2855	2830	71011
501	20230717	110100	15678026620	2830	2830	2840	2830	37805
502	20230717	110000	15570814550	2830	2830	2835	2825	58733
503	20230717	105900	15404546550	2830	2825	2830	2820	17902
504	20230717	105800	15353963000	2825	2815	2825	2805	13952
505	20230717	105700	15314604460	2805	2825	2835	2785	52853
506	20230717	105600	15165844115	2825	2825	2835	2825	33211
507	20230717	105500	15071807210	2830	2820	2830	2815	27775
508	20230717	105400	14993329505	2815	2810	2825	2805	33123
509	20230717	105300	14900247500	2810	2830	2840	2805	57455
510	20230717	105200	14737916150	2835	2820	2840	2820	88416
511	20230717	105100	14487483145	2825	2805	2825	2805	52422
512	20230717	105000	14339884410	2805	2805	2810	2800	16627
513	20230717	104900	14293248155	2800	2795	2810	2795	37777
514	20230717	104800	14187347235	2795	2790	2800	2790	17122
515	20230717	104700	14139464940	2795	2790	2800	2790	23850
516	20230717	104600	14072813660	2795	2785	2795	2785	5721
517	20230717	104500	14056849340	2790	2780	2795	2780	12367
518	20230717	104400	14022348885	2790	2785	2790	2780	7832
519	20230717	104300	14000533325	2780	2780	2790	2780	8357
520	20230717	104200	13977260880	2780	2785	2785	2775	8429
521	20230717	104100	13953798825	2775	2775	2790	2775	16933
522	20230717	104000	13906691135	2775	2775	2785	2770	7135
523	20230717	103900	13886860135	2775	2775	2785	2770	25936
524	20230717	103800	13814807385	2775	2775	2780	2770	9521
525	20230717	103700	13788397440	2775	2765	2775	2765	9116
526	20230717	103600	13763118315	2765	2765	2775	2760	5448
527	20230717	103500	13748008925	2765	2770	2770	2760	6079
528	20230717	103400	13731180175	2765	2770	2770	2760	8736
529	20230717	103300	13707024405	2770	2760	2770	2755	22742
530	20230717	103200	13644111280	2755	2760	2770	2755	9345
531	20230717	103100	13618282820	2765	2770	2775	2760	36519
532	20230717	103000	13517240665	2770	2750	2770	2745	13345
533	20230717	102900	13480393610	2750	2735	2750	2735	24946
534	20230717	102800	13411904525	2740	2735	2740	2730	23086
535	20230717	102700	13348797395	2730	2760	2770	2730	86280
536	20230717	102600	13112013305	2770	2770	2775	2760	29317
537	20230717	102500	13030936920	2770	2770	2780	2765	12393
538	20230717	102400	12996586115	2780	2765	2780	2765	19839
539	20230717	102300	12941582045	2770	2785	2790	2765	28078
540	20230717	102200	12863610965	2790	2790	2800	2780	19818
541	20230717	102100	12808323155	2780	2770	2790	2770	19219
542	20230717	102000	12754821665	2770	2780	2785	2760	63693
543	20230717	101900	12578378880	2785	2785	2790	2780	13335
544	20230717	101800	12541234545	2790	2790	2800	2785	13218
545	20230717	101700	12504343790	2790	2800	2805	2790	13117
546	20230717	101600	12467654815	2795	2795	2800	2790	16744
547	20230717	101500	12420838800	2800	2800	2815	2795	24656
548	20230717	101400	12351648120	2800	2810	2815	2795	17674
549	20230717	101300	12301982695	2805	2790	2810	2790	15889
550	20230717	101200	12257468510	2790	2805	2810	2790	16805
551	20230717	101100	12210374785	2810	2790	2810	2790	31723
552	20230717	101000	12121490360	2795	2775	2795	2770	8501
553	20230717	100900	12097791500	2780	2790	2790	2770	17120
554	20230717	100800	12050224290	2790	2770	2790	2770	12706
555	20230717	100700	12014916605	2775	2800	2805	2770	38334
556	20230717	100600	11907950010	2800	2795	2805	2795	11899
557	20230717	100500	11874620070	2795	2805	2805	2790	15926
558	20230717	100400	11830063495	2805	2775	2805	2770	26304
559	20230717	100300	11756694265	2780	2765	2800	2765	14051
560	20230717	100200	11717618260	2765	2795	2805	2760	55690
561	20230717	100100	11562723400	2795	2805	2815	2795	33970
562	20230717	100000	11467369710	2810	2790	2815	2790	27632
563	20230717	095900	11389831030	2790	2805	2805	2785	21774
564	20230717	095800	11329048225	2805	2805	2820	2795	36112
565	20230717	095700	11227735260	2810	2790	2820	2790	29055
566	20230717	095600	11146097745	2790	2810	2810	2780	29623
567	20230717	095500	11063337825	2810	2810	2825	2780	52886
568	20230717	095400	10914885945	2810	2800	2825	2800	114042
569	20230717	095300	10593767220	2805	2790	2805	2765	76123
570	20230717	095200	10381839235	2780	2805	2805	2780	27016
571	20230717	095100	10306474370	2795	2815	2815	2790	49522
572	20230717	095000	10167746895	2815	2815	2820	2780	47506
573	20230717	094900	10034763685	2815	2805	2825	2770	95374
574	20230717	094800	9767956385	2805	2830	2840	2800	117828
575	20230717	094700	9435778280	2840	2815	2845	2805	153694
576	20230717	094600	9001464980	2815	2795	2820	2780	166365
577	20230717	094500	8534666315	2800	2755	2810	2750	154597
578	20230717	094400	8103955805	2760	2750	2785	2735	77919
579	20230717	094300	7888994295	2755	2750	2770	2740	52851
580	20230717	094200	7743365400	2750	2745	2775	2720	109244
581	20230717	094100	7442733140	2735	2790	2800	2710	220747
582	20230717	094000	6834577435	2790	2795	2805	2780	93020
583	20230717	093900	6574946030	2795	2805	2820	2760	195063
584	20230717	093800	6029418390	2800	2765	2815	2760	375452
585	20230717	093700	4982646900	2765	2870	2880	2740	747593
586	20230717	093600	2876841460	2840	2840	2840	2840	0
587	20230717	093500	2876841460	2840	2840	2840	2840	0
588	20230717	093400	2876841460	2840	2670	2845	2665	583321
589	20230717	093300	1257664180	2695	2715	2730	2645	140120
590	20230717	093200	880212955	2740	2560	2765	2555	152048
591	20230717	093100	470514520	2560	2570	2570	2535	34378
592	20230717	093000	382765395	2570	2580	2580	2565	21991
593	20230717	092900	326269430	2580	2585	2585	2580	5890
594	20230717	092800	311059035	2585	2590	2590	2585	915
595	20230717	092700	308693210	2585	2590	2590	2585	51
596	20230717	092600	308561145	2585	2590	2590	2585	4002
597	20230717	092500	298196375	2590	2590	2590	2590	62
598	20230717	092400	298035795	2590	2590	2590	2590	2978
599	20230717	092300	290322775	2590	2595	2595	2590	1184
600	20230717	092200	287254950	2595	2590	2595	2590	192
601	20230717	092100	286757640	2590	2590	2590	2590	355
602	20230717	092000	285838190	2590	2590	2595	2590	3947
603	20230717	091900	275615360	2590	2595	2595	2590	455
604	20230717	091800	274434835	2590	2600	2600	2590	2027
605	20230717	091700	269182905	2595	2600	2600	2590	4411
606	20230717	091600	257735160	2600	2595	2600	2595	63
607	20230717	091500	257571365	2600	2610	2610	2600	271
608	20230717	091400	256866405	2605	2590	2605	2590	5234
609	20230717	091300	243269495	2595	2595	2595	2590	1603
610	20230717	091200	239114215	2595	2595	2595	2590	3706
611	20230717	091100	229499405	2590	2590	2590	2590	532
612	20230717	091000	228121525	2595	2580	2595	2580	4758
613	20230717	090900	215792590	2580	2600	2600	2580	1879
614	20230717	090800	210926530	2600	2595	2600	2595	532
615	20230717	090700	209544835	2595	2600	2625	2595	3420
616	20230717	090600	200603860	2600	2600	2600	2600	1023
617	20230717	090500	197944060	2600	2580	2610	2580	7564
618	20230717	090400	178312730	2575	2580	2585	2575	3318
619	20230717	090300	169758275	2580	2575	2585	2570	3329
620	20230717	090200	161172045	2575	2580	2590	2565	13260
621	20230717	090100	127006675	2585	2575	2595	2570	16845
622	20230717	090000	83631970	2575	2590	2600	2565	32329