KissMeData/304360/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204000	1364413570	9600	9600	9600	9600	4259
3	20230717	203900	1364413570	9600	9600	9600	9600	0
4	20230717	203800	1364413570	9600	9600	9600	9600	0
5	20230717	203700	1364413570	9600	9600	9600	9600	0
6	20230717	203600	1364413570	9600	9600	9600	9600	0
7	20230717	203500	1364413570	9600	9600	9600	9600	0
8	20230717	203400	1364413570	9600	9600	9600	9600	0
9	20230717	203300	1364413570	9600	9600	9600	9600	0
10	20230717	203200	1364413570	9600	9600	9600	9600	0
11	20230717	203100	1364413570	9600	9600	9600	9600	0
12	20230717	203000	1364413570	9600	9600	9600	9600	0
13	20230717	202900	1364413570	9600	9600	9600	9600	0
14	20230717	202800	1364413570	9600	9600	9600	9600	0
15	20230717	202700	1364413570	9600	9600	9600	9600	0
16	20230717	202600	1364413570	9600	9600	9600	9600	0
17	20230717	202500	1364413570	9600	9600	9600	9600	0
18	20230717	202400	1364413570	9600	9600	9600	9600	0
19	20230717	202300	1364413570	9600	9600	9600	9600	0
20	20230717	202200	1364413570	9600	9600	9600	9600	0
21	20230717	202100	1364413570	9600	9600	9600	9600	0
22	20230717	202000	1364413570	9600	9600	9600	9600	0
23	20230717	201900	1364413570	9600	9600	9600	9600	0
24	20230717	201800	1364413570	9600	9600	9600	9600	0
25	20230717	201700	1364413570	9600	9600	9600	9600	0
26	20230717	201600	1364413570	9600	9600	9600	9600	0
27	20230717	201500	1364413570	9600	9600	9600	9600	0
28	20230717	201400	1364413570	9600	9600	9600	9600	0
29	20230717	201300	1364413570	9600	9600	9600	9600	0
30	20230717	201200	1364413570	9600	9600	9600	9600	0
31	20230717	201100	1364413570	9600	9600	9600	9600	0
32	20230717	201000	1364413570	9600	9600	9600	9600	4259
33	20230717	200900	1364413570	9600	9600	9600	9600	0
34	20230717	200800	1364413570	9600	9600	9600	9600	0
35	20230717	200700	1364413570	9600	9600	9600	9600	0
36	20230717	200600	1364413570	9600	9600	9600	9600	0
37	20230717	200500	1364413570	9600	9600	9600	9600	0
38	20230717	200400	1364413570	9600	9600	9600	9600	0
39	20230717	200300	1364413570	9600	9600	9600	9600	0
40	20230717	200200	1364413570	9600	9600	9600	9600	0
41	20230717	200100	1364413570	9600	9600	9600	9600	0
42	20230717	200000	1364413570	9600	9600	9600	9600	0
43	20230717	195900	1364413570	9600	9600	9600	9600	0
44	20230717	195800	1364413570	9600	9600	9600	9600	0
45	20230717	195700	1364413570	9600	9600	9600	9600	0
46	20230717	195600	1364413570	9600	9600	9600	9600	0
47	20230717	195500	1364413570	9600	9600	9600	9600	0
48	20230717	195400	1364413570	9600	9600	9600	9600	0
49	20230717	195300	1364413570	9600	9600	9600	9600	0
50	20230717	195200	1364413570	9600	9600	9600	9600	0
51	20230717	195100	1364413570	9600	9600	9600	9600	0
52	20230717	195000	1364413570	9600	9600	9600	9600	0
53	20230717	194900	1364413570	9600	9600	9600	9600	0
54	20230717	194800	1364413570	9600	9600	9600	9600	0
55	20230717	194700	1364413570	9600	9600	9600	9600	0
56	20230717	194600	1364413570	9600	9600	9600	9600	0
57	20230717	194500	1364413570	9600	9600	9600	9600	0
58	20230717	194400	1364413570	9600	9600	9600	9600	0
59	20230717	194300	1364413570	9600	9600	9600	9600	0
60	20230717	194200	1364413570	9600	9600	9600	9600	0
61	20230717	194100	1364413570	9600	9600	9600	9600	0
62	20230717	194000	1364413570	9600	9600	9600	9600	4259
63	20230717	193900	1364413570	9600	9600	9600	9600	0
64	20230717	193800	1364413570	9600	9600	9600	9600	0
65	20230717	193700	1364413570	9600	9600	9600	9600	0
66	20230717	193600	1364413570	9600	9600	9600	9600	0
67	20230717	193500	1364413570	9600	9600	9600	9600	0
68	20230717	193400	1364413570	9600	9600	9600	9600	0
69	20230717	193300	1364413570	9600	9600	9600	9600	0
70	20230717	193200	1364413570	9600	9600	9600	9600	0
71	20230717	193100	1364413570	9600	9600	9600	9600	0
72	20230717	193000	1364413570	9600	9600	9600	9600	0
73	20230717	192900	1364413570	9600	9600	9600	9600	0
74	20230717	192800	1364413570	9600	9600	9600	9600	0
75	20230717	192700	1364413570	9600	9600	9600	9600	0
76	20230717	192600	1364413570	9600	9600	9600	9600	0
77	20230717	192500	1364413570	9600	9600	9600	9600	0
78	20230717	192400	1364413570	9600	9600	9600	9600	0
79	20230717	192300	1364413570	9600	9600	9600	9600	0
80	20230717	192200	1364413570	9600	9600	9600	9600	0
81	20230717	192100	1364413570	9600	9600	9600	9600	0
82	20230717	192000	1364413570	9600	9600	9600	9600	0
83	20230717	191900	1364413570	9600	9600	9600	9600	0
84	20230717	191800	1364413570	9600	9600	9600	9600	0
85	20230717	191700	1364413570	9600	9600	9600	9600	0
86	20230717	191600	1364413570	9600	9600	9600	9600	0
87	20230717	191500	1364413570	9600	9600	9600	9600	0
88	20230717	191400	1364413570	9600	9600	9600	9600	0
89	20230717	191300	1364413570	9600	9600	9600	9600	0
90	20230717	191200	1364413570	9600	9600	9600	9600	0
91	20230717	191100	1364413570	9600	9600	9600	9600	0
92	20230717	191000	1364413570	9600	9600	9600	9600	4259
93	20230717	190900	1364413570	9600	9600	9600	9600	0
94	20230717	190800	1364413570	9600	9600	9600	9600	0
95	20230717	190700	1364413570	9600	9600	9600	9600	0
96	20230717	190600	1364413570	9600	9600	9600	9600	0
97	20230717	190500	1364413570	9600	9600	9600	9600	0
98	20230717	190400	1364413570	9600	9600	9600	9600	0
99	20230717	190300	1364413570	9600	9600	9600	9600	0
100	20230717	190200	1364413570	9600	9600	9600	9600	0
101	20230717	190100	1364413570	9600	9600	9600	9600	0
102	20230717	190000	1364413570	9600	9600	9600	9600	0
103	20230717	185900	1364413570	9600	9600	9600	9600	0
104	20230717	185800	1364413570	9600	9600	9600	9600	0
105	20230717	185700	1364413570	9600	9600	9600	9600	0
106	20230717	185600	1364413570	9600	9600	9600	9600	0
107	20230717	185500	1364413570	9600	9600	9600	9600	0
108	20230717	185400	1364413570	9600	9600	9600	9600	0
109	20230717	185300	1364413570	9600	9600	9600	9600	0
110	20230717	185200	1364413570	9600	9600	9600	9600	0
111	20230717	185100	1364413570	9600	9600	9600	9600	0
112	20230717	185000	1364413570	9600	9600	9600	9600	0
113	20230717	184900	1364413570	9600	9600	9600	9600	0
114	20230717	184800	1364413570	9600	9600	9600	9600	0
115	20230717	184700	1364413570	9600	9600	9600	9600	0
116	20230717	184600	1364413570	9600	9600	9600	9600	0
117	20230717	184500	1364413570	9600	9600	9600	9600	0
118	20230717	184400	1364413570	9600	9600	9600	9600	0
119	20230717	184300	1364413570	9600	9600	9600	9600	0
120	20230717	184200	1364413570	9600	9600	9600	9600	0
121	20230717	184100	1364413570	9600	9600	9600	9600	0
122	20230717	184000	1364413570	9600	9600	9600	9600	4259
123	20230717	183900	1364413570	9600	9600	9600	9600	0
124	20230717	183800	1364413570	9600	9600	9600	9600	0
125	20230717	183700	1364413570	9600	9600	9600	9600	0
126	20230717	183600	1364413570	9600	9600	9600	9600	0
127	20230717	183500	1364413570	9600	9600	9600	9600	0
128	20230717	183400	1364413570	9600	9600	9600	9600	0
129	20230717	183300	1364413570	9600	9600	9600	9600	0
130	20230717	183200	1364413570	9600	9600	9600	9600	0
131	20230717	183100	1364413570	9600	9600	9600	9600	0
132	20230717	183000	1364413570	9600	9600	9600	9600	0
133	20230717	182900	1364413570	9600	9600	9600	9600	0
134	20230717	182800	1364413570	9600	9600	9600	9600	0
135	20230717	182700	1364413570	9600	9600	9600	9600	0
136	20230717	182600	1364413570	9600	9600	9600	9600	0
137	20230717	182500	1364413570	9600	9600	9600	9600	0
138	20230717	182400	1364413570	9600	9600	9600	9600	0
139	20230717	182300	1364413570	9600	9600	9600	9600	0
140	20230717	182200	1364413570	9600	9600	9600	9600	0
141	20230717	182100	1364413570	9600	9600	9600	9600	0
142	20230717	182000	1364413570	9600	9600	9600	9600	0
143	20230717	181900	1364413570	9600	9600	9600	9600	0
144	20230717	181800	1364413570	9600	9600	9600	9600	0
145	20230717	181700	1364413570	9600	9600	9600	9600	0
146	20230717	181600	1364413570	9600	9600	9600	9600	0
147	20230717	181500	1364413570	9600	9600	9600	9600	0
148	20230717	181400	1364413570	9600	9600	9600	9600	0
149	20230717	181300	1364413570	9600	9600	9600	9600	0
150	20230717	181200	1364413570	9600	9600	9600	9600	0
151	20230717	181100	1364413570	9600	9600	9600	9600	0
152	20230717	181000	1364413570	9600	9600	9600	9600	4259
153	20230717	180900	1364413570	9600	9600	9600	9600	0
154	20230717	180800	1364413570	9600	9600	9600	9600	0
155	20230717	180700	1364413570	9600	9600	9600	9600	0
156	20230717	180600	1364413570	9600	9600	9600	9600	0
157	20230717	180500	1364413570	9600	9600	9600	9600	0
158	20230717	180400	1364413570	9600	9600	9600	9600	0
159	20230717	180300	1364413570	9600	9600	9600	9600	0
160	20230717	180200	1364413570	9600	9600	9600	9600	0
161	20230717	180100	1364413570	9600	9600	9600	9600	0
162	20230717	180000	1364413570	9600	9600	9600	9600	0
163	20230717	175900	1364413570	9600	9600	9600	9600	0
164	20230717	175800	1364413570	9600	9600	9600	9600	0
165	20230717	175700	1364413570	9600	9600	9600	9600	0
166	20230717	175600	1364413570	9600	9600	9600	9600	0
167	20230717	175500	1364413570	9600	9600	9600	9600	0
168	20230717	175400	1364413570	9600	9600	9600	9600	0
169	20230717	175300	1364413570	9600	9600	9600	9600	0
170	20230717	175200	1364413570	9600	9600	9600	9600	0
171	20230717	175100	1364413570	9600	9600	9600	9600	0
172	20230717	175000	1364413570	9600	9600	9600	9600	0
173	20230717	174900	1364413570	9600	9600	9600	9600	0
174	20230717	174800	1364413570	9600	9600	9600	9600	0
175	20230717	174700	1364413570	9600	9600	9600	9600	0
176	20230717	174600	1364413570	9600	9600	9600	9600	0
177	20230717	174500	1364413570	9600	9600	9600	9600	0
178	20230717	174400	1364413570	9600	9600	9600	9600	0
179	20230717	174300	1364413570	9600	9600	9600	9600	0
180	20230717	174200	1364413570	9600	9600	9600	9600	0
181	20230717	174100	1364413570	9600	9600	9600	9600	0
182	20230717	174000	1364413570	9600	9600	9600	9600	4259
183	20230717	173900	1364413570	9600	9600	9600	9600	0
184	20230717	173800	1364413570	9600	9600	9600	9600	0
185	20230717	173700	1364413570	9600	9600	9600	9600	0
186	20230717	173600	1364413570	9600	9600	9600	9600	0
187	20230717	173500	1364413570	9600	9600	9600	9600	0
188	20230717	173400	1364413570	9600	9600	9600	9600	0
189	20230717	173300	1364413570	9600	9600	9600	9600	0
190	20230717	173200	1364413570	9600	9600	9600	9600	0
191	20230717	173100	1364413570	9600	9600	9600	9600	0
192	20230717	173000	1364413570	9600	9600	9600	9600	0
193	20230717	172900	1364413570	9600	9600	9600	9600	0
194	20230717	172800	1364413570	9600	9600	9600	9600	0
195	20230717	172700	1364413570	9600	9600	9600	9600	0
196	20230717	172600	1364413570	9600	9600	9600	9600	0
197	20230717	172500	1364413570	9600	9600	9600	9600	0
198	20230717	172400	1364413570	9600	9600	9600	9600	0
199	20230717	172300	1364413570	9600	9600	9600	9600	0
200	20230717	172200	1364413570	9600	9600	9600	9600	0
201	20230717	172100	1364413570	9600	9600	9600	9600	0
202	20230717	172000	1364413570	9600	9600	9600	9600	0
203	20230717	171900	1364413570	9600	9600	9600	9600	0
204	20230717	171800	1364413570	9600	9600	9600	9600	0
205	20230717	171700	1364413570	9600	9600	9600	9600	0
206	20230717	171600	1364413570	9600	9600	9600	9600	0
207	20230717	171500	1364413570	9600	9600	9600	9600	0
208	20230717	171400	1364413570	9600	9600	9600	9600	0
209	20230717	171300	1364413570	9600	9600	9600	9600	0
210	20230717	171200	1364413570	9600	9600	9600	9600	0
211	20230717	171100	1364413570	9600	9600	9600	9600	0
212	20230717	171000	1364413570	9600	9600	9600	9600	4259
213	20230717	170900	1364413570	9600	9600	9600	9600	0
214	20230717	170800	1364413570	9600	9600	9600	9600	0
215	20230717	170700	1364413570	9600	9600	9600	9600	0
216	20230717	170600	1364413570	9600	9600	9600	9600	0
217	20230717	170500	1364413570	9600	9600	9600	9600	0
218	20230717	170400	1364413570	9600	9600	9600	9600	0
219	20230717	170300	1364413570	9600	9600	9600	9600	0
220	20230717	170200	1364413570	9600	9600	9600	9600	0
221	20230717	170100	1364413570	9600	9600	9600	9600	0
222	20230717	170000	1364413570	9600	9600	9600	9600	0
223	20230717	165900	1364413570	9600	9600	9600	9600	0
224	20230717	165800	1364413570	9600	9600	9600	9600	0
225	20230717	165700	1364413570	9600	9600	9600	9600	0
226	20230717	165600	1364413570	9600	9600	9600	9600	0
227	20230717	165500	1364413570	9600	9600	9600	9600	0
228	20230717	165400	1364413570	9600	9600	9600	9600	0
229	20230717	165300	1364413570	9600	9600	9600	9600	0
230	20230717	165200	1364413570	9600	9600	9600	9600	0
231	20230717	165100	1364413570	9600	9600	9600	9600	0
232	20230717	165000	1364413570	9600	9600	9600	9600	0
233	20230717	164900	1364413570	9600	9600	9600	9600	0
234	20230717	164800	1364413570	9600	9600	9600	9600	0
235	20230717	164700	1364413570	9600	9600	9600	9600	0
236	20230717	164600	1364413570	9600	9600	9600	9600	0
237	20230717	164500	1364413570	9600	9600	9600	9600	0
238	20230717	164400	1364413570	9600	9600	9600	9600	0
239	20230717	164300	1364413570	9600	9600	9600	9600	0
240	20230717	164200	1364413570	9600	9600	9600	9600	0
241	20230717	164100	1364413570	9600	9600	9600	9600	0
242	20230717	164000	1364413570	9600	9600	9600	9600	4259
243	20230717	163900	1364413570	9600	9600	9600	9600	0
244	20230717	163800	1364413570	9600	9600	9600	9600	0
245	20230717	163700	1364413570	9600	9600	9600	9600	0
246	20230717	163600	1364413570	9600	9600	9600	9600	0
247	20230717	163500	1364413570	9600	9600	9600	9600	0
248	20230717	163400	1364413570	9600	9600	9600	9600	0
249	20230717	163300	1364413570	9600	9600	9600	9600	0
250	20230717	163200	1364413570	9600	9600	9600	9600	0
251	20230717	163100	1364413570	9600	9600	9600	9600	0
252	20230717	163000	1364413570	9600	9600	9600	9600	0
253	20230717	162900	1364413570	9600	9600	9600	9600	0
254	20230717	162800	1364413570	9600	9600	9600	9600	0
255	20230717	162700	1364413570	9600	9600	9600	9600	0
256	20230717	162600	1364413570	9600	9600	9600	9600	0
257	20230717	162500	1364413570	9600	9600	9600	9600	0
258	20230717	162400	1364413570	9600	9600	9600	9600	0
259	20230717	162300	1364413570	9600	9600	9600	9600	0
260	20230717	162200	1364413570	9600	9600	9600	9600	0
261	20230717	162100	1364413570	9600	9600	9600	9600	0
262	20230717	162000	1364413570	9600	9600	9600	9600	0
263	20230717	161900	1364413570	9600	9600	9600	9600	0
264	20230717	161800	1364413570	9600	9600	9600	9600	0
265	20230717	161700	1364413570	9600	9600	9600	9600	0
266	20230717	161600	1364413570	9600	9600	9600	9600	0
267	20230717	161500	1364413570	9600	9600	9600	9600	0
268	20230717	161400	1364413570	9600	9600	9600	9600	0
269	20230717	161300	1364413570	9600	9600	9600	9600	0
270	20230717	161200	1364413570	9600	9600	9600	9600	0
271	20230717	161100	1364413570	9600	9600	9600	9600	0
272	20230717	161000	1364413570	9600	9600	9600	9600	4259
273	20230717	160900	1364413570	9600	9600	9600	9600	0
274	20230717	160800	1364413570	9600	9600	9600	9600	0
275	20230717	160700	1364413570	9600	9600	9600	9600	0
276	20230717	160600	1364413570	9600	9600	9600	9600	0
277	20230717	160500	1364413570	9600	9600	9600	9600	0
278	20230717	160400	1364413570	9600	9600	9600	9600	0
279	20230717	160300	1364413570	9600	9600	9600	9600	0
280	20230717	160200	1364413570	9600	9600	9600	9600	0
281	20230717	160100	1364413570	9600	9600	9600	9600	0
282	20230717	160000	1364413570	9600	9600	9600	9600	0
283	20230717	155900	1364413570	9600	9600	9600	9600	0
284	20230717	155800	1364413570	9600	9600	9600	9600	0
285	20230717	155700	1364413570	9600	9600	9600	9600	0
286	20230717	155600	1364413570	9600	9600	9600	9600	0
287	20230717	155500	1364413570	9600	9600	9600	9600	0
288	20230717	155400	1364413570	9600	9600	9600	9600	0
289	20230717	155300	1364413570	9600	9600	9600	9600	0
290	20230717	155200	1364413570	9600	9600	9600	9600	0
291	20230717	155100	1364413570	9600	9600	9600	9600	0
292	20230717	155000	1364413570	9600	9600	9600	9600	0
293	20230717	154900	1364413570	9600	9600	9600	9600	0
294	20230717	154800	1364413570	9600	9600	9600	9600	0
295	20230717	154700	1364413570	9600	9600	9600	9600	0
296	20230717	154600	1364413570	9600	9600	9600	9600	0
297	20230717	154500	1364413570	9600	9600	9600	9600	0
298	20230717	154400	1364413570	9600	9600	9600	9600	0
299	20230717	154300	1364413570	9600	9600	9600	9600	0
300	20230717	154200	1364413570	9600	9600	9600	9600	0
301	20230717	154100	1364413570	9600	9600	9600	9600	0
302	20230717	154000	1364413570	9600	9600	9600	9600	4259
303	20230717	153900	1364413570	9600	9600	9600	9600	0
304	20230717	153800	1364413570	9600	9600	9600	9600	0
305	20230717	153700	1364413570	9600	9600	9600	9600	0
306	20230717	153600	1364413570	9600	9600	9600	9600	0
307	20230717	153500	1364413570	9600	9600	9600	9600	0
308	20230717	153400	1364413570	9600	9600	9600	9600	0
309	20230717	153300	1364413570	9600	9600	9600	9600	0
310	20230717	153200	1364413570	9600	9600	9600	9600	0
311	20230717	153100	1364413570	9600	9600	9600	9600	0
312	20230717	153000	1364413570	9600	9600	9600	9600	4259
313	20230717	152900	1323527170	9610	9610	9610	9610	0
314	20230717	152800	1323527170	9610	9610	9610	9610	0
315	20230717	152700	1323527170	9610	9610	9610	9610	0
316	20230717	152600	1323527170	9610	9610	9610	9610	0
317	20230717	152500	1323527170	9610	9610	9610	9610	0
318	20230717	152400	1323527170	9610	9610	9610	9610	0
319	20230717	152300	1323527170	9610	9610	9610	9610	0
320	20230717	152200	1323527170	9610	9610	9610	9610	0
321	20230717	152100	1323527170	9610	9610	9610	9610	0
322	20230717	152000	1323527170	9610	9610	9610	9610	0
323	20230717	151900	1323527170	9610	9610	9610	9610	879
324	20230717	151800	1315079980	9600	9620	9620	9600	2937
325	20230717	151700	1286875460	9630	9660	9660	9630	2067
326	20230717	151600	1266969130	9670	9650	9670	9650	127
327	20230717	151500	1265743490	9660	9670	9670	9660	30
328	20230717	151400	1265453680	9660	9660	9670	9660	956
329	20230717	151300	1256218610	9650	9650	9650	9650	520
330	20230717	151200	1251200610	9660	9660	9660	9660	21
331	20230717	151100	1250997750	9660	9640	9660	9640	633
332	20230717	151000	1244890470	9630	9630	9630	9630	701
333	20230717	150900	1238139840	9630	9650	9650	9630	2210
334	20230717	150800	1216836040	9650	9650	9650	9650	228
335	20230717	150700	1214635840	9650	9650	9650	9650	0
336	20230717	150600	1214635840	9650	9640	9650	9640	157
337	20230717	150500	1213121350	9640	9660	9660	9640	124
338	20230717	150400	1211925740	9670	9670	9670	9670	10
339	20230717	150300	1211829040	9680	9660	9680	9660	84
340	20230717	150200	1211017400	9660	9670	9680	9660	852
341	20230717	150100	1202783680	9680	9680	9680	9680	0
342	20230717	150000	1202783680	9680	9680	9680	9680	1
343	20230717	145900	1202774000	9680	9680	9680	9680	272
344	20230717	145800	1200141040	9680	9680	9680	9680	0
345	20230717	145700	1200141040	9680	9670	9680	9640	2403
346	20230717	145600	1176934240	9680	9670	9680	9670	361
347	20230717	145500	1173440370	9680	9680	9680	9680	310
348	20230717	145400	1170439570	9670	9670	9670	9670	0
349	20230717	145300	1170439570	9670	9680	9690	9670	544
350	20230717	145200	1165178430	9680	9690	9690	9680	32
351	20230717	145100	1164868570	9670	9680	9680	9670	1322
352	20230717	145000	1152081110	9690	9690	9690	9690	0
353	20230717	144900	1152081110	9690	9690	9690	9690	13
354	20230717	144800	1151955140	9680	9680	9680	9680	505
355	20230717	144700	1147066740	9690	9690	9690	9690	4
356	20230717	144600	1147027980	9690	9690	9690	9690	1
357	20230717	144500	1147018290	9690	9700	9700	9690	302
358	20230717	144400	1144089910	9700	9700	9700	9700	1231
359	20230717	144300	1132149210	9700	9700	9700	9700	772
360	20230717	144200	1124660810	9700	9710	9710	9700	808
361	20230717	144100	1116823160	9700	9700	9700	9700	401
362	20230717	144000	1112933460	9680	9680	9690	9680	461
363	20230717	143900	1108470630	9680	9670	9680	9670	231
364	20230717	143800	1106236850	9670	9680	9680	9670	665
365	20230717	143700	1099806100	9670	9670	9670	9670	241
366	20230717	143600	1097475630	9670	9660	9670	9660	503
367	20230717	143500	1092615200	9650	9650	9650	9650	1281
368	20230717	143400	1080253550	9650	9640	9650	9640	634
369	20230717	143300	1074136740	9640	9620	9640	9620	263
370	20230717	143200	1071604680	9620	9620	9620	9620	10
371	20230717	143100	1071508480	9620	9610	9620	9600	1005
372	20230717	143000	1061850730	9610	9610	9610	9610	0
373	20230717	142900	1061850730	9610	9610	9610	9610	23
374	20230717	142800	1061629700	9610	9610	9610	9610	148
375	20230717	142700	1060207420	9610	9610	9610	9610	17
376	20230717	142600	1060044050	9600	9600	9600	9600	103
377	20230717	142500	1059055250	9600	9590	9600	9590	1903
378	20230717	142400	1040805450	9600	9600	9610	9590	4590
379	20230717	142300	996756430	9610	9620	9620	9610	924
380	20230717	142200	987876660	9620	9620	9620	9610	572
381	20230717	142100	982378910	9620	9620	9620	9620	15
382	20230717	142000	982234610	9620	9610	9620	9610	97
383	20230717	141900	981301870	9610	9610	9610	9610	117
384	20230717	141800	980177500	9610	9610	9610	9610	15
385	20230717	141700	980033350	9610	9610	9610	9610	1
386	20230717	141600	980023740	9610	9610	9610	9610	12
387	20230717	141500	979908420	9610	9610	9610	9610	7
388	20230717	141400	979841150	9610	9610	9610	9610	100
389	20230717	141300	978880150	9610	9630	9630	9590	864
390	20230717	141200	970580890	9630	9630	9630	9630	38
391	20230717	141100	970214950	9640	9630	9640	9630	291
392	20230717	141000	967412610	9630	9610	9630	9610	82
393	20230717	140900	966624550	9610	9630	9630	9610	111
394	20230717	140800	965555820	9630	9630	9630	9630	0
395	20230717	140700	965555820	9630	9620	9630	9610	35
396	20230717	140600	965219060	9630	9630	9630	9630	340
397	20230717	140500	961944860	9640	9640	9640	9640	2
398	20230717	140400	961925580	9640	9630	9640	9590	5202
399	20230717	140300	911972710	9640	9630	9640	9630	201
400	20230717	140200	910037070	9640	9640	9640	9640	10
401	20230717	140100	909940670	9640	9630	9640	9630	85
402	20230717	140000	909122020	9630	9630	9630	9630	220
403	20230717	135900	907003420	9650	9640	9650	9640	110
404	20230717	135800	905943000	9640	9620	9640	9620	820
405	20230717	135700	898054350	9630	9650	9650	9630	2497
406	20230717	135600	873993870	9650	9650	9650	9640	1780
407	20230717	135500	856817260	9650	9670	9670	9650	248
408	20230717	135400	854423130	9660	9660	9670	9660	98
409	20230717	135300	853476370	9650	9660	9660	9650	131
410	20230717	135200	852211090	9660	9660	9670	9660	347
411	20230717	135100	848859050	9660	9670	9670	9650	3019
412	20230717	135000	819697050	9680	9670	9680	9670	91
413	20230717	134900	818817070	9680	9670	9680	9670	478
414	20230717	134800	814194510	9670	9690	9690	9670	3515
415	20230717	134700	780183290	9700	9700	9700	9700	3
416	20230717	134600	780154190	9700	9700	9700	9700	525
417	20230717	134500	775061690	9710	9710	9710	9710	0
418	20230717	134400	775061690	9710	9710	9710	9710	0
419	20230717	134300	775061690	9710	9710	9710	9710	10
420	20230717	134200	774964590	9710	9690	9710	9690	350
421	20230717	134100	771572890	9690	9690	9690	9690	0
422	20230717	134000	771572890	9690	9690	9690	9690	20
423	20230717	133900	771379090	9690	9690	9690	9690	17
424	20230717	133800	771214360	9680	9680	9690	9680	77
425	20230717	133700	770468990	9690	9690	9690	9690	10
426	20230717	133600	770372090	9690	9690	9690	9690	4
427	20230717	133500	770333330	9690	9690	9690	9690	115
428	20230717	133400	769218980	9710	9710	9710	9710	0
429	20230717	133300	769218980	9710	9710	9710	9710	2
430	20230717	133200	769199560	9710	9710	9710	9710	0
431	20230717	133100	769199560	9710	9710	9710	9710	1
432	20230717	133000	769189850	9710	9710	9710	9710	3
433	20230717	132900	769160720	9710	9710	9710	9710	0
434	20230717	132800	769160720	9710	9710	9710	9710	0
435	20230717	132700	769160720	9710	9710	9710	9710	0
436	20230717	132600	769160720	9710	9710	9710	9710	0
437	20230717	132500	769160720	9710	9710	9710	9710	0
438	20230717	132400	769160720	9710	9710	9710	9710	13
439	20230717	132300	769034490	9710	9700	9710	9700	4
440	20230717	132200	768995680	9680	9690	9690	9680	321
441	20230717	132100	765887710	9700	9700	9700	9700	10
442	20230717	132000	765790710	9710	9710	9710	9710	0
443	20230717	131900	765790710	9710	9710	9710	9710	1
444	20230717	131800	765781000	9700	9700	9700	9700	1
445	20230717	131700	765771300	9710	9710	9710	9710	41
446	20230717	131600	765373190	9710	9720	9720	9710	61
447	20230717	131500	764780280	9720	9720	9720	9720	10
448	20230717	131400	764683080	9720	9710	9720	9710	78
449	20230717	131300	763925600	9710	9710	9710	9710	0
450	20230717	131200	763925600	9710	9710	9710	9710	1
451	20230717	131100	763915890	9710	9710	9710	9710	30
452	20230717	131000	763624590	9710	9700	9710	9700	211
453	20230717	130900	761577780	9710	9710	9710	9710	2
454	20230717	130800	761558360	9710	9710	9710	9710	1
455	20230717	130700	761548650	9700	9700	9700	9700	0
456	20230717	130600	761548650	9700	9700	9700	9700	34
457	20230717	130500	761218850	9690	9690	9690	9690	0
458	20230717	130400	761218850	9690	9700	9700	9690	17
459	20230717	130300	761054020	9700	9700	9700	9700	2
460	20230717	130200	761034620	9700	9690	9700	9690	29
461	20230717	130100	760753590	9680	9690	9690	9680	104
462	20230717	130000	759745870	9680	9680	9680	9680	0
463	20230717	125900	759745870	9680	9680	9680	9680	80
464	20230717	125800	758971470	9670	9670	9670	9670	1
465	20230717	125700	758961800	9670	9670	9670	9670	6
466	20230717	125600	758903780	9670	9690	9690	9670	91
467	20230717	125500	758023790	9680	9680	9680	9680	0
468	20230717	125400	758023790	9680	9680	9680	9680	50
469	20230717	125300	757539790	9680	9700	9700	9680	266
470	20230717	125200	754964690	9710	9710	9710	9710	0
471	20230717	125100	754964690	9710	9710	9710	9710	1479
472	20230717	125000	740603600	9710	9700	9710	9700	2615
473	20230717	124900	715228070	9690	9690	9690	9690	1
474	20230717	124800	715218380	9690	9680	9690	9680	316
475	20230717	124700	712157820	9680	9680	9680	9680	102
476	20230717	124600	711170460	9680	9680	9680	9680	1
477	20230717	124500	711160780	9680	9680	9680	9680	1
478	20230717	124400	711151100	9670	9690	9690	9670	406
479	20230717	124300	707224100	9680	9680	9680	9680	1
480	20230717	124200	707214420	9680	9680	9680	9680	0
481	20230717	124100	707214420	9680	9680	9680	9680	265
482	20230717	124000	704649220	9680	9690	9690	9680	1735
483	20230717	123900	687848040	9700	9700	9700	9700	1
484	20230717	123800	687838340	9690	9690	9690	9690	1
485	20230717	123700	687828650	9700	9700	9700	9700	50
486	20230717	123600	687343650	9690	9700	9700	9690	61
487	20230717	123500	686751960	9700	9700	9700	9700	889
488	20230717	123400	678128660	9700	9700	9700	9700	0
489	20230717	123300	678128660	9700	9700	9700	9690	2249
490	20230717	123200	656313370	9700	9690	9700	9690	152
491	20230717	123100	654839970	9690	9680	9690	9680	331
492	20230717	123000	651632590	9680	9680	9680	9680	0
493	20230717	122900	651632590	9680	9680	9680	9680	17
494	20230717	122800	651468030	9680	9680	9680	9680	14
495	20230717	122700	651332510	9670	9670	9670	9670	301
496	20230717	122600	648421840	9670	9680	9680	9670	1110
497	20230717	122500	637685740	9680	9680	9680	9680	7
498	20230717	122400	637617980	9690	9690	9690	9690	0
499	20230717	122300	637617980	9690	9690	9690	9690	1
500	20230717	122200	637608290	9690	9690	9690	9690	2
501	20230717	122100	637588910	9670	9670	9670	9670	3
502	20230717	122000	637559900	9670	9670	9670	9670	220
503	20230717	121900	635432500	9670	9670	9670	9670	0
504	20230717	121800	635432500	9670	9670	9670	9660	238
505	20230717	121700	633131500	9670	9670	9670	9670	8
506	20230717	121600	633054140	9670	9670	9670	9670	56
507	20230717	121500	632512620	9670	9690	9690	9670	3
508	20230717	121400	632483590	9690	9670	9690	9670	1011
509	20230717	121300	622707020	9670	9680	9680	9670	1000
510	20230717	121200	613034280	9680	9680	9680	9680	0
511	20230717	121100	613034280	9680	9680	9680	9680	100
512	20230717	121000	612066280	9680	9680	9680	9680	0
513	20230717	120900	612066280	9680	9690	9690	9680	18
514	20230717	120800	611892010	9690	9690	9690	9690	0
515	20230717	120700	611892010	9690	9680	9690	9680	7
516	20230717	120600	611824200	9690	9690	9690	9690	1
517	20230717	120500	611814510	9670	9670	9670	9670	0
518	20230717	120400	611814510	9670	9680	9680	9670	80
519	20230717	120300	611040650	9680	9680	9680	9680	45
520	20230717	120200	610605050	9680	9680	9680	9680	0
521	20230717	120100	610605050	9680	9690	9690	9680	1334
522	20230717	120000	597688820	9700	9700	9700	9700	0
523	20230717	115900	597688820	9700	9690	9700	9690	282
524	20230717	115800	594956210	9700	9700	9700	9700	0
525	20230717	115700	594956210	9700	9700	9700	9700	0
526	20230717	115600	594956210	9700	9700	9700	9700	1
527	20230717	115500	594946510	9690	9690	9690	9690	44
528	20230717	115400	594520150	9700	9700	9700	9700	0
529	20230717	115300	594520150	9700	9700	9700	9700	22
530	20230717	115200	594306750	9690	9690	9690	9690	0
531	20230717	115100	594306750	9690	9690	9690	9690	1
532	20230717	115000	594297060	9690	9690	9690	9690	0
533	20230717	114900	594297060	9690	9690	9690	9690	58
534	20230717	114800	593735040	9690	9690	9690	9690	1
535	20230717	114700	593725350	9690	9700	9700	9690	16
536	20230717	114600	593570160	9700	9700	9700	9700	0
537	20230717	114500	593570160	9700	9690	9700	9690	107
538	20230717	114400	592533320	9690	9690	9690	9690	20
539	20230717	114300	592339520	9680	9680	9680	9680	0
540	20230717	114200	592339520	9680	9680	9680	9680	0
541	20230717	114100	592339520	9680	9680	9680	9680	0
542	20230717	114000	592339520	9680	9690	9690	9680	3
543	20230717	113900	592310460	9690	9690	9690	9690	2
544	20230717	113800	592291080	9690	9690	9690	9690	10
545	20230717	113700	592194180	9690	9690	9690	9690	100
546	20230717	113600	591225180	9680	9680	9680	9680	1
547	20230717	113500	591215500	9690	9690	9690	9690	1
548	20230717	113400	591205810	9690	9690	9690	9690	95
549	20230717	113300	590285260	9700	9680	9700	9680	2
550	20230717	113200	590265880	9680	9680	9680	9680	0
551	20230717	113100	590265880	9680	9680	9680	9680	391
552	20230717	113000	586481000	9680	9680	9680	9680	0
553	20230717	112900	586481000	9680	9680	9680	9680	60
554	20230717	112800	585900200	9680	9690	9690	9680	909
555	20230717	112700	577096470	9690	9690	9690	9690	30
556	20230717	112600	576805770	9690	9690	9690	9690	0
557	20230717	112500	576805770	9690	9690	9690	9690	0
558	20230717	112400	576805770	9690	9690	9690	9690	360
559	20230717	112300	573317370	9680	9680	9680	9680	158
560	20230717	112200	571787930	9680	9680	9680	9680	1
561	20230717	112100	571778250	9670	9670	9670	9670	10
562	20230717	112000	571681550	9680	9680	9680	9680	0
563	20230717	111900	571681550	9680	9680	9680	9670	751
564	20230717	111800	564417270	9680	9680	9680	9680	1568
565	20230717	111700	549239030	9690	9690	9690	9690	0
566	20230717	111600	549239030	9690	9690	9690	9690	0
567	20230717	111500	549239030	9690	9690	9690	9690	46
568	20230717	111400	548793290	9690	9690	9690	9690	0
569	20230717	111300	548793290	9690	9690	9690	9690	17
570	20230717	111200	548628560	9690	9690	9690	9690	40
571	20230717	111100	548240960	9690	9680	9690	9680	382
572	20230717	111000	544541690	9680	9690	9700	9680	963
573	20230717	110900	535216010	9690	9690	9690	9690	10
574	20230717	110800	535119110	9700	9700	9700	9690	4320
575	20230717	110700	493234050	9700	9710	9710	9700	42
576	20230717	110600	492826630	9700	9700	9710	9700	124
577	20230717	110500	491623820	9710	9720	9720	9710	876
578	20230717	110400	483117530	9720	9720	9720	9720	0
579	20230717	110300	483117530	9720	9760	9760	9710	124
580	20230717	110200	481913210	9770	9770	9770	9770	0
581	20230717	110100	481913210	9770	9730	9770	9730	2000
582	20230717	110000	462424910	9740	9740	9740	9740	0
583	20230717	105900	462424910	9740	9710	9740	9710	100
584	20230717	105800	461453280	9710	9730	9730	9710	404
585	20230717	105700	457527040	9730	9730	9730	9730	2
586	20230717	105600	457507580	9730	9730	9730	9730	1
587	20230717	105500	457497850	9740	9740	9740	9740	0
588	20230717	105400	457497850	9740	9740	9740	9740	0
589	20230717	105300	457497850	9740	9740	9740	9740	1
590	20230717	105200	457488110	9740	9740	9740	9740	1
591	20230717	105100	457478370	9740	9710	9740	9710	43
592	20230717	105000	457060750	9710	9710	9710	9710	300
593	20230717	104900	454147750	9740	9740	9740	9740	5
594	20230717	104800	454099050	9740	9700	9740	9700	107
595	20230717	104700	453060870	9700	9720	9720	9700	475
596	20230717	104600	448452200	9740	9740	9740	9740	0
597	20230717	104500	448452200	9740	9740	9740	9740	20
598	20230717	104400	448257400	9740	9740	9740	9740	18
599	20230717	104300	448082080	9710	9710	9710	9700	236
600	20230717	104200	445792410	9740	9710	9740	9710	288
601	20230717	104100	442995780	9740	9740	9740	9740	0
602	20230717	104000	442995780	9740	9740	9740	9740	30
603	20230717	103900	442703580	9740	9740	9740	9740	0
604	20230717	103800	442703580	9740	9740	9740	9740	0
605	20230717	103700	442703580	9740	9700	9740	9700	1683
606	20230717	103600	426378080	9690	9720	9720	9690	427
607	20230717	103500	422236100	9740	9740	9740	9740	2
608	20230717	103400	422216620	9740	9730	9740	9730	31
609	20230717	103300	421914960	9750	9750	9750	9740	42
610	20230717	103200	421505610	9750	9750	9750	9750	10
611	20230717	103100	421408110	9750	9750	9750	9750	10
612	20230717	103000	421310610	9690	9740	9750	9690	22
613	20230717	102900	421096840	9750	9690	9750	9690	50
614	20230717	102800	420611140	9750	9720	9750	9690	91
615	20230717	102700	419725450	9690	9700	9710	9690	1322
616	20230717	102600	406902690	9700	9700	9700	9700	1
617	20230717	102500	406892990	9710	9710	9710	9710	56
618	20230717	102400	406349230	9710	9710	9710	9710	1
619	20230717	102300	406339520	9700	9710	9710	9700	132
620	20230717	102200	405058400	9710	9710	9710	9700	68
621	20230717	102100	404398170	9710	9710	9710	9710	614
622	20230717	102000	398436230	9710	9710	9720	9710	569
623	20230717	101900	392911230	9720	9720	9720	9720	61
624	20230717	101800	392318310	9740	9740	9740	9740	0
625	20230717	101700	392318310	9740	9720	9740	9720	5
626	20230717	101600	392269670	9740	9730	9740	9710	318
627	20230717	101500	389179430	9730	9730	9730	9730	1
628	20230717	101400	389169700	9710	9730	9730	9710	31
629	20230717	101300	388868550	9730	9730	9730	9730	0
630	20230717	101200	388868550	9730	9730	9730	9730	175
631	20230717	101100	387165800	9740	9740	9740	9740	12
632	20230717	101000	387048920	9740	9710	9740	9710	10
633	20230717	100900	386951640	9740	9710	9740	9710	269
634	20230717	100800	384339620	9710	9710	9710	9700	452
635	20230717	100700	379952210	9700	9720	9720	9700	2445
636	20230717	100600	356208650	9730	9730	9740	9730	482
637	20230717	100500	351518690	9730	9730	9730	9730	5
638	20230717	100400	351470040	9730	9740	9740	9730	200
639	20230717	100300	349523040	9740	9740	9740	9740	7
640	20230717	100200	349454860	9720	9720	9720	9720	1
641	20230717	100100	349445140	9720	9740	9740	9720	3
642	20230717	100000	349415940	9720	9740	9740	9720	957
643	20230717	095900	340113880	9720	9750	9750	9720	146
644	20230717	095800	338694730	9720	9730	9730	9720	490
645	20230717	095700	333930890	9760	9760	9760	9760	2
646	20230717	095600	333911370	9760	9760	9760	9760	1
647	20230717	095500	333901610	9770	9770	9770	9770	0
648	20230717	095400	333901610	9770	9720	9770	9720	3
649	20230717	095300	333872350	9770	9770	9770	9770	1
650	20230717	095200	333862580	9770	9770	9770	9770	0
651	20230717	095100	333862580	9770	9770	9770	9770	1
652	20230717	095000	333852810	9710	9770	9770	9710	3
653	20230717	094900	333823620	9710	9720	9720	9710	2170
654	20230717	094800	312747500	9720	9770	9770	9720	98
655	20230717	094700	311794890	9700	9710	9710	9700	321
656	20230717	094600	308678730	9720	9710	9770	9710	257
657	20230717	094500	306182200	9730	9740	9740	9710	1597
658	20230717	094400	290664350	9770	9770	9770	9770	0
659	20230717	094300	290664350	9770	9760	9770	9710	158
660	20230717	094200	289129410	9760	9730	9760	9720	1168
661	20230717	094100	277775770	9760	9760	9760	9760	13
662	20230717	094000	277648890	9760	9750	9760	9750	120
663	20230717	093900	276478360	9760	9750	9760	9750	2
664	20230717	093800	276458850	9760	9720	9760	9720	211
665	20230717	093700	274407890	9760	9760	9760	9760	3
666	20230717	093600	274378610	9770	9730	9770	9730	16
667	20230717	093500	274222730	9770	9730	9770	9720	602
668	20230717	093400	268370630	9740	9760	9770	9740	216
669	20230717	093300	266265960	9770	9770	9770	9770	11
670	20230717	093200	266158490	9770	9770	9770	9770	6
671	20230717	093100	266099870	9770	9770	9770	9770	2
672	20230717	093000	266080330	9720	9720	9720	9700	74
673	20230717	092900	265362330	9720	9710	9770	9710	2968
674	20230717	092800	236526500	9720	9720	9720	9720	0
675	20230717	092700	236526500	9720	9690	9720	9690	2382
676	20230717	092600	213417320	9690	9700	9700	9690	203
677	20230717	092500	211450220	9700	9700	9700	9700	25
678	20230717	092400	211207720	9700	9700	9700	9700	2
679	20230717	092300	211188320	9700	9680	9700	9680	62
680	20230717	092200	210587740	9680	9690	9700	9680	515
681	20230717	092100	205601910	9710	9710	9710	9710	24
682	20230717	092000	205368870	9710	9710	9720	9680	900
683	20230717	091900	196646870	9720	9690	9720	9680	563
684	20230717	091800	191194720	9710	9690	9710	9680	1586
685	20230717	091700	175818560	9690	9690	9700	9680	866
686	20230717	091600	167433370	9700	9670	9710	9670	349
687	20230717	091500	164047870	9720	9680	9720	9680	427
688	20230717	091400	159913910	9680	9650	9680	9650	284
689	20230717	091300	157169380	9660	9680	9700	9660	2422
690	20230717	091200	133747040	9680	9690	9690	9660	531
691	20230717	091100	128609080	9700	9690	9720	9690	254
692	20230717	091000	126146020	9720	9760	9760	9660	3722
693	20230717	090900	90007300	9730	9730	9780	9720	434
694	20230717	090800	85780820	9780	9790	9790	9720	269
695	20230717	090700	83163730	9790	9790	9790	9730	675
696	20230717	090600	76592120	9790	9760	9800	9760	32
697	20230717	090500	76278980	9760	9770	9770	9730	662
698	20230717	090400	69824810	9800	9800	9800	9760	4148
699	20230717	090300	29229480	9750	9840	9840	9750	1528
700	20230717	090200	14246300	9850	9860	9860	9830	236
701	20230717	090100	11924960	9870	9870	9870	9860	16
702	20230717	090000	11767080	9880	9880	9880	9880	1191