KissMeData/148150/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	200600	1246437490	18680	18680	18680	18680	1429
3	20230717	200500	1246437490	18680	18680	18680	18680	0
4	20230717	200400	1246437490	18680	18680	18680	18680	0
5	20230717	200300	1246437490	18680	18680	18680	18680	0
6	20230717	200200	1246437490	18680	18680	18680	18680	0
7	20230717	200100	1246437490	18680	18680	18680	18680	0
8	20230717	200000	1246437490	18680	18680	18680	18680	0
9	20230717	195900	1246437490	18680	18680	18680	18680	0
10	20230717	195800	1246437490	18680	18680	18680	18680	0
11	20230717	195700	1246437490	18680	18680	18680	18680	0
12	20230717	195600	1246437490	18680	18680	18680	18680	0
13	20230717	195500	1246437490	18680	18680	18680	18680	0
14	20230717	195400	1246437490	18680	18680	18680	18680	0
15	20230717	195300	1246437490	18680	18680	18680	18680	0
16	20230717	195200	1246437490	18680	18680	18680	18680	0
17	20230717	195100	1246437490	18680	18680	18680	18680	0
18	20230717	195000	1246437490	18680	18680	18680	18680	0
19	20230717	194900	1246437490	18680	18680	18680	18680	0
20	20230717	194800	1246437490	18680	18680	18680	18680	0
21	20230717	194700	1246437490	18680	18680	18680	18680	0
22	20230717	194600	1246437490	18680	18680	18680	18680	0
23	20230717	194500	1246437490	18680	18680	18680	18680	0
24	20230717	194400	1246437490	18680	18680	18680	18680	0
25	20230717	194300	1246437490	18680	18680	18680	18680	0
26	20230717	194200	1246437490	18680	18680	18680	18680	0
27	20230717	194100	1246437490	18680	18680	18680	18680	0
28	20230717	194000	1246437490	18680	18680	18680	18680	0
29	20230717	193900	1246437490	18680	18680	18680	18680	0
30	20230717	193800	1246437490	18680	18680	18680	18680	0
31	20230717	193700	1246437490	18680	18680	18680	18680	0
32	20230717	193600	1246437490	18680	18680	18680	18680	1429
33	20230717	193500	1246437490	18680	18680	18680	18680	0
34	20230717	193400	1246437490	18680	18680	18680	18680	0
35	20230717	193300	1246437490	18680	18680	18680	18680	0
36	20230717	193200	1246437490	18680	18680	18680	18680	0
37	20230717	193100	1246437490	18680	18680	18680	18680	0
38	20230717	193000	1246437490	18680	18680	18680	18680	0
39	20230717	192900	1246437490	18680	18680	18680	18680	0
40	20230717	192800	1246437490	18680	18680	18680	18680	0
41	20230717	192700	1246437490	18680	18680	18680	18680	0
42	20230717	192600	1246437490	18680	18680	18680	18680	0
43	20230717	192500	1246437490	18680	18680	18680	18680	0
44	20230717	192400	1246437490	18680	18680	18680	18680	0
45	20230717	192300	1246437490	18680	18680	18680	18680	0
46	20230717	192200	1246437490	18680	18680	18680	18680	0
47	20230717	192100	1246437490	18680	18680	18680	18680	0
48	20230717	192000	1246437490	18680	18680	18680	18680	0
49	20230717	191900	1246437490	18680	18680	18680	18680	0
50	20230717	191800	1246437490	18680	18680	18680	18680	0
51	20230717	191700	1246437490	18680	18680	18680	18680	0
52	20230717	191600	1246437490	18680	18680	18680	18680	0
53	20230717	191500	1246437490	18680	18680	18680	18680	0
54	20230717	191400	1246437490	18680	18680	18680	18680	0
55	20230717	191300	1246437490	18680	18680	18680	18680	0
56	20230717	191200	1246437490	18680	18680	18680	18680	0
57	20230717	191100	1246437490	18680	18680	18680	18680	0
58	20230717	191000	1246437490	18680	18680	18680	18680	0
59	20230717	190900	1246437490	18680	18680	18680	18680	0
60	20230717	190800	1246437490	18680	18680	18680	18680	0
61	20230717	190700	1246437490	18680	18680	18680	18680	0
62	20230717	190600	1246437490	18680	18680	18680	18680	1429
63	20230717	190500	1246437490	18680	18680	18680	18680	0
64	20230717	190400	1246437490	18680	18680	18680	18680	0
65	20230717	190300	1246437490	18680	18680	18680	18680	0
66	20230717	190200	1246437490	18680	18680	18680	18680	0
67	20230717	190100	1246437490	18680	18680	18680	18680	0
68	20230717	190000	1246437490	18680	18680	18680	18680	0
69	20230717	185900	1246437490	18680	18680	18680	18680	0
70	20230717	185800	1246437490	18680	18680	18680	18680	0
71	20230717	185700	1246437490	18680	18680	18680	18680	0
72	20230717	185600	1246437490	18680	18680	18680	18680	0
73	20230717	185500	1246437490	18680	18680	18680	18680	0
74	20230717	185400	1246437490	18680	18680	18680	18680	0
75	20230717	185300	1246437490	18680	18680	18680	18680	0
76	20230717	185200	1246437490	18680	18680	18680	18680	0
77	20230717	185100	1246437490	18680	18680	18680	18680	0
78	20230717	185000	1246437490	18680	18680	18680	18680	0
79	20230717	184900	1246437490	18680	18680	18680	18680	0
80	20230717	184800	1246437490	18680	18680	18680	18680	0
81	20230717	184700	1246437490	18680	18680	18680	18680	0
82	20230717	184600	1246437490	18680	18680	18680	18680	0
83	20230717	184500	1246437490	18680	18680	18680	18680	0
84	20230717	184400	1246437490	18680	18680	18680	18680	0
85	20230717	184300	1246437490	18680	18680	18680	18680	0
86	20230717	184200	1246437490	18680	18680	18680	18680	0
87	20230717	184100	1246437490	18680	18680	18680	18680	0
88	20230717	184000	1246437490	18680	18680	18680	18680	0
89	20230717	183900	1246437490	18680	18680	18680	18680	0
90	20230717	183800	1246437490	18680	18680	18680	18680	0
91	20230717	183700	1246437490	18680	18680	18680	18680	0
92	20230717	183600	1246437490	18680	18680	18680	18680	1429
93	20230717	183500	1246437490	18680	18680	18680	18680	0
94	20230717	183400	1246437490	18680	18680	18680	18680	0
95	20230717	183300	1246437490	18680	18680	18680	18680	0
96	20230717	183200	1246437490	18680	18680	18680	18680	0
97	20230717	183100	1246437490	18680	18680	18680	18680	0
98	20230717	183000	1246437490	18680	18680	18680	18680	0
99	20230717	182900	1246437490	18680	18680	18680	18680	0
100	20230717	182800	1246437490	18680	18680	18680	18680	0
101	20230717	182700	1246437490	18680	18680	18680	18680	0
102	20230717	182600	1246437490	18680	18680	18680	18680	0
103	20230717	182500	1246437490	18680	18680	18680	18680	0
104	20230717	182400	1246437490	18680	18680	18680	18680	0
105	20230717	182300	1246437490	18680	18680	18680	18680	0
106	20230717	182200	1246437490	18680	18680	18680	18680	0
107	20230717	182100	1246437490	18680	18680	18680	18680	0
108	20230717	182000	1246437490	18680	18680	18680	18680	0
109	20230717	181900	1246437490	18680	18680	18680	18680	0
110	20230717	181800	1246437490	18680	18680	18680	18680	0
111	20230717	181700	1246437490	18680	18680	18680	18680	0
112	20230717	181600	1246437490	18680	18680	18680	18680	0
113	20230717	181500	1246437490	18680	18680	18680	18680	0
114	20230717	181400	1246437490	18680	18680	18680	18680	0
115	20230717	181300	1246437490	18680	18680	18680	18680	0
116	20230717	181200	1246437490	18680	18680	18680	18680	0
117	20230717	181100	1246437490	18680	18680	18680	18680	0
118	20230717	181000	1246437490	18680	18680	18680	18680	0
119	20230717	180900	1246437490	18680	18680	18680	18680	0
120	20230717	180800	1246437490	18680	18680	18680	18680	0
121	20230717	180700	1246437490	18680	18680	18680	18680	0
122	20230717	180600	1246437490	18680	18680	18680	18680	1429
123	20230717	180500	1246437490	18680	18680	18680	18680	0
124	20230717	180400	1246437490	18680	18680	18680	18680	0
125	20230717	180300	1246437490	18680	18680	18680	18680	0
126	20230717	180200	1246437490	18680	18680	18680	18680	0
127	20230717	180100	1246437490	18680	18680	18680	18680	0
128	20230717	180000	1246437490	18680	18680	18680	18680	0
129	20230717	175900	1246437490	18680	18680	18680	18680	0
130	20230717	175800	1246437490	18680	18680	18680	18680	0
131	20230717	175700	1246437490	18680	18680	18680	18680	0
132	20230717	175600	1246437490	18680	18680	18680	18680	0
133	20230717	175500	1246437490	18680	18680	18680	18680	0
134	20230717	175400	1246437490	18680	18680	18680	18680	0
135	20230717	175300	1246437490	18680	18680	18680	18680	0
136	20230717	175200	1246437490	18680	18680	18680	18680	0
137	20230717	175100	1246437490	18680	18680	18680	18680	0
138	20230717	175000	1246437490	18680	18680	18680	18680	0
139	20230717	174900	1246437490	18680	18680	18680	18680	0
140	20230717	174800	1246437490	18680	18680	18680	18680	0
141	20230717	174700	1246437490	18680	18680	18680	18680	0
142	20230717	174600	1246437490	18680	18680	18680	18680	0
143	20230717	174500	1246437490	18680	18680	18680	18680	0
144	20230717	174400	1246437490	18680	18680	18680	18680	0
145	20230717	174300	1246437490	18680	18680	18680	18680	0
146	20230717	174200	1246437490	18680	18680	18680	18680	0
147	20230717	174100	1246437490	18680	18680	18680	18680	0
148	20230717	174000	1246437490	18680	18680	18680	18680	0
149	20230717	173900	1246437490	18680	18680	18680	18680	0
150	20230717	173800	1246437490	18680	18680	18680	18680	0
151	20230717	173700	1246437490	18680	18680	18680	18680	0
152	20230717	173600	1246437490	18680	18680	18680	18680	1429
153	20230717	173500	1246437490	18680	18680	18680	18680	0
154	20230717	173400	1246437490	18680	18680	18680	18680	0
155	20230717	173300	1246437490	18680	18680	18680	18680	0
156	20230717	173200	1246437490	18680	18680	18680	18680	0
157	20230717	173100	1246437490	18680	18680	18680	18680	0
158	20230717	173000	1246437490	18680	18680	18680	18680	0
159	20230717	172900	1246437490	18680	18680	18680	18680	0
160	20230717	172800	1246437490	18680	18680	18680	18680	0
161	20230717	172700	1246437490	18680	18680	18680	18680	0
162	20230717	172600	1246437490	18680	18680	18680	18680	0
163	20230717	172500	1246437490	18680	18680	18680	18680	0
164	20230717	172400	1246437490	18680	18680	18680	18680	0
165	20230717	172300	1246437490	18680	18680	18680	18680	0
166	20230717	172200	1246437490	18680	18680	18680	18680	0
167	20230717	172100	1246437490	18680	18680	18680	18680	0
168	20230717	172000	1246437490	18680	18680	18680	18680	0
169	20230717	171900	1246437490	18680	18680	18680	18680	0
170	20230717	171800	1246437490	18680	18680	18680	18680	0
171	20230717	171700	1246437490	18680	18680	18680	18680	0
172	20230717	171600	1246437490	18680	18680	18680	18680	0
173	20230717	171500	1246437490	18680	18680	18680	18680	0
174	20230717	171400	1246437490	18680	18680	18680	18680	0
175	20230717	171300	1246437490	18680	18680	18680	18680	0
176	20230717	171200	1246437490	18680	18680	18680	18680	0
177	20230717	171100	1246437490	18680	18680	18680	18680	0
178	20230717	171000	1246437490	18680	18680	18680	18680	0
179	20230717	170900	1246437490	18680	18680	18680	18680	0
180	20230717	170800	1246437490	18680	18680	18680	18680	0
181	20230717	170700	1246437490	18680	18680	18680	18680	0
182	20230717	170600	1246437490	18680	18680	18680	18680	1429
183	20230717	170500	1246437490	18680	18680	18680	18680	0
184	20230717	170400	1246437490	18680	18680	18680	18680	0
185	20230717	170300	1246437490	18680	18680	18680	18680	0
186	20230717	170200	1246437490	18680	18680	18680	18680	0
187	20230717	170100	1246437490	18680	18680	18680	18680	0
188	20230717	170000	1246437490	18680	18680	18680	18680	0
189	20230717	165900	1246437490	18680	18680	18680	18680	0
190	20230717	165800	1246437490	18680	18680	18680	18680	0
191	20230717	165700	1246437490	18680	18680	18680	18680	0
192	20230717	165600	1246437490	18680	18680	18680	18680	0
193	20230717	165500	1246437490	18680	18680	18680	18680	0
194	20230717	165400	1246437490	18680	18680	18680	18680	0
195	20230717	165300	1246437490	18680	18680	18680	18680	0
196	20230717	165200	1246437490	18680	18680	18680	18680	0
197	20230717	165100	1246437490	18680	18680	18680	18680	0
198	20230717	165000	1246437490	18680	18680	18680	18680	0
199	20230717	164900	1246437490	18680	18680	18680	18680	0
200	20230717	164800	1246437490	18680	18680	18680	18680	0
201	20230717	164700	1246437490	18680	18680	18680	18680	0
202	20230717	164600	1246437490	18680	18680	18680	18680	0
203	20230717	164500	1246437490	18680	18680	18680	18680	0
204	20230717	164400	1246437490	18680	18680	18680	18680	0
205	20230717	164300	1246437490	18680	18680	18680	18680	0
206	20230717	164200	1246437490	18680	18680	18680	18680	0
207	20230717	164100	1246437490	18680	18680	18680	18680	0
208	20230717	164000	1246437490	18680	18680	18680	18680	0
209	20230717	163900	1246437490	18680	18680	18680	18680	0
210	20230717	163800	1246437490	18680	18680	18680	18680	0
211	20230717	163700	1246437490	18680	18680	18680	18680	0
212	20230717	163600	1246437490	18680	18680	18680	18680	1429
213	20230717	163500	1246437490	18680	18680	18680	18680	0
214	20230717	163400	1246437490	18680	18680	18680	18680	0
215	20230717	163300	1246437490	18680	18680	18680	18680	0
216	20230717	163200	1246437490	18680	18680	18680	18680	0
217	20230717	163100	1246437490	18680	18680	18680	18680	0
218	20230717	163000	1246437490	18680	18680	18680	18680	0
219	20230717	162900	1246437490	18680	18680	18680	18680	0
220	20230717	162800	1246437490	18680	18680	18680	18680	0
221	20230717	162700	1246437490	18680	18680	18680	18680	0
222	20230717	162600	1246437490	18680	18680	18680	18680	0
223	20230717	162500	1246437490	18680	18680	18680	18680	0
224	20230717	162400	1246437490	18680	18680	18680	18680	0
225	20230717	162300	1246437490	18680	18680	18680	18680	0
226	20230717	162200	1246437490	18680	18680	18680	18680	0
227	20230717	162100	1246437490	18680	18680	18680	18680	0
228	20230717	162000	1246437490	18680	18680	18680	18680	0
229	20230717	161900	1246437490	18680	18680	18680	18680	0
230	20230717	161800	1246437490	18680	18680	18680	18680	0
231	20230717	161700	1246437490	18680	18680	18680	18680	0
232	20230717	161600	1246437490	18680	18680	18680	18680	0
233	20230717	161500	1246437490	18680	18680	18680	18680	0
234	20230717	161400	1246437490	18680	18680	18680	18680	0
235	20230717	161300	1246437490	18680	18680	18680	18680	0
236	20230717	161200	1246437490	18680	18680	18680	18680	0
237	20230717	161100	1246437490	18680	18680	18680	18680	0
238	20230717	161000	1246437490	18680	18680	18680	18680	0
239	20230717	160900	1246437490	18680	18680	18680	18680	0
240	20230717	160800	1246437490	18680	18680	18680	18680	0
241	20230717	160700	1246437490	18680	18680	18680	18680	0
242	20230717	160600	1246437490	18680	18680	18680	18680	1429
243	20230717	160500	1246437490	18680	18680	18680	18680	0
244	20230717	160400	1246437490	18680	18680	18680	18680	0
245	20230717	160300	1246437490	18680	18680	18680	18680	0
246	20230717	160200	1246437490	18680	18680	18680	18680	0
247	20230717	160100	1246437490	18680	18680	18680	18680	0
248	20230717	160000	1246437490	18680	18680	18680	18680	0
249	20230717	155900	1246437490	18680	18680	18680	18680	0
250	20230717	155800	1246437490	18680	18680	18680	18680	0
251	20230717	155700	1246437490	18680	18680	18680	18680	0
252	20230717	155600	1246437490	18680	18680	18680	18680	0
253	20230717	155500	1246437490	18680	18680	18680	18680	0
254	20230717	155400	1246437490	18680	18680	18680	18680	0
255	20230717	155300	1246437490	18680	18680	18680	18680	0
256	20230717	155200	1246437490	18680	18680	18680	18680	0
257	20230717	155100	1246437490	18680	18680	18680	18680	0
258	20230717	155000	1246437490	18680	18680	18680	18680	0
259	20230717	154900	1246437490	18680	18680	18680	18680	0
260	20230717	154800	1246437490	18680	18680	18680	18680	0
261	20230717	154700	1246437490	18680	18680	18680	18680	0
262	20230717	154600	1246437490	18680	18680	18680	18680	0
263	20230717	154500	1246437490	18680	18680	18680	18680	0
264	20230717	154400	1246437490	18680	18680	18680	18680	0
265	20230717	154300	1246437490	18680	18680	18680	18680	0
266	20230717	154200	1246437490	18680	18680	18680	18680	0
267	20230717	154100	1246437490	18680	18680	18680	18680	0
268	20230717	154000	1246437490	18680	18680	18680	18680	0
269	20230717	153900	1246437490	18680	18680	18680	18680	0
270	20230717	153800	1246437490	18680	18680	18680	18680	0
271	20230717	153700	1246437490	18680	18680	18680	18680	0
272	20230717	153600	1246437490	18680	18680	18680	18680	1429
273	20230717	153500	1246437490	18680	18680	18680	18680	0
274	20230717	153400	1246437490	18680	18680	18680	18680	0
275	20230717	153300	1246437490	18680	18680	18680	18680	0
276	20230717	153200	1246437490	18680	18680	18680	18680	0
277	20230717	153100	1246437490	18680	18680	18680	18680	0
278	20230717	153000	1246437490	18680	18680	18680	18680	1429
279	20230717	152900	1219743770	18770	18770	18770	18770	0
280	20230717	152800	1219743770	18770	18770	18770	18770	0
281	20230717	152700	1219743770	18770	18770	18770	18770	0
282	20230717	152600	1219743770	18770	18770	18770	18770	0
283	20230717	152500	1219743770	18770	18770	18770	18770	0
284	20230717	152400	1219743770	18770	18770	18770	18770	0
285	20230717	152300	1219743770	18770	18770	18770	18770	0
286	20230717	152200	1219743770	18770	18770	18770	18770	0
287	20230717	152100	1219743770	18770	18770	18770	18770	0
288	20230717	152000	1219743770	18770	18770	18770	18770	0
289	20230717	151900	1219743770	18770	18680	18770	18680	378
290	20230717	151800	1212670390	18690	18700	18700	18690	3
291	20230717	151700	1212614300	18700	18700	18700	18700	44
292	20230717	151600	1211791500	18700	18700	18700	18700	24
293	20230717	151500	1211342700	18680	18690	18690	18680	555
294	20230717	151400	1200970430	18690	18680	18690	18680	52
295	20230717	151300	1199998650	18690	18690	18690	18690	1
296	20230717	151200	1199979960	18640	18650	18650	18640	75
297	20230717	151100	1198581670	18650	18650	18700	18650	334
298	20230717	151000	1192345750	18640	18640	18640	18640	11
299	20230717	150900	1192140710	18640	18660	18660	18640	9
300	20230717	150800	1191972930	18630	18630	18630	18630	4
301	20230717	150700	1191898410	18630	18600	18650	18600	226
302	20230717	150600	1187683680	18650	18650	18650	18650	5
303	20230717	150500	1187590430	18590	18590	18590	18590	0
304	20230717	150400	1187590430	18590	18560	18590	18560	940
305	20230717	150300	1170123060	18520	18520	18520	18520	20
306	20230717	150200	1169752660	18520	18520	18520	18520	44
307	20230717	150100	1168937780	18520	18510	18520	18510	161
308	20230717	150000	1165956640	18510	18510	18510	18510	17
309	20230717	145900	1165641970	18510	18510	18510	18510	465
310	20230717	145800	1157034820	18490	18490	18490	18490	2
311	20230717	145700	1156997840	18490	18500	18500	18490	320
312	20230717	145600	1151078390	18500	18570	18570	18500	1802
313	20230717	145500	1117712430	18570	18570	18570	18570	54
314	20230717	145400	1116709650	18560	18560	18570	18560	48
315	20230717	145300	1115818320	18550	18550	18550	18550	0
316	20230717	145200	1115818320	18550	18550	18550	18550	11
317	20230717	145100	1115614270	18570	18570	18570	18570	3
318	20230717	145000	1115558560	18570	18570	18570	18570	291
319	20230717	144900	1110154690	18570	18570	18570	18570	8
320	20230717	144800	1110006130	18530	18530	18530	18530	203
321	20230717	144700	1106244540	18530	18530	18530	18530	18
322	20230717	144600	1105911000	18530	18530	18530	18530	164
323	20230717	144500	1102872080	18530	18530	18530	18530	339
324	20230717	144400	1096590410	18530	18590	18590	18530	2186
325	20230717	144300	1056025130	18590	18590	18590	18590	27
326	20230717	144200	1055523200	18590	18590	18590	18590	17
327	20230717	144100	1055207170	18590	18590	18590	18590	8
328	20230717	144000	1055058450	18590	18590	18590	18590	97
329	20230717	143900	1053255220	18580	18580	18580	18580	36
330	20230717	143800	1052586340	18580	18590	18590	18580	31
331	20230717	143700	1052010310	18590	18590	18590	18590	27
332	20230717	143600	1051508380	18590	18590	18590	18590	1
333	20230717	143500	1051489790	18580	18580	18580	18580	31
334	20230717	143400	1050913810	18590	18590	18590	18590	20
335	20230717	143300	1050542010	18590	18590	18590	18590	32
336	20230717	143200	1049947130	18590	18590	18590	18590	18
337	20230717	143100	1049612510	18590	18590	18590	18590	18
338	20230717	143000	1049277890	18590	18590	18590	18590	16
339	20230717	142900	1048980450	18590	18590	18590	18590	54
340	20230717	142800	1047976590	18590	18580	18590	18580	40
341	20230717	142700	1047233310	18590	18590	18590	18590	0
342	20230717	142600	1047233310	18590	18590	18590	18590	24
343	20230717	142500	1046787150	18570	18580	18580	18570	39
344	20230717	142400	1046062880	18590	18580	18590	18570	88
345	20230717	142300	1044428040	18580	18580	18580	18580	32
346	20230717	142200	1043833480	18580	18580	18580	18580	0
347	20230717	142100	1043833480	18580	18580	18580	18580	2
348	20230717	142000	1043796320	18580	18580	18580	18580	35
349	20230717	141900	1043146020	18590	18590	18610	18590	155
350	20230717	141800	1040264530	18590	18590	18590	18590	3
351	20230717	141700	1040208760	18590	18590	18590	18590	0
352	20230717	141600	1040208760	18590	18590	18590	18590	0
353	20230717	141500	1040208760	18590	18590	18590	18590	26
354	20230717	141400	1039725420	18590	18600	18600	18590	37
355	20230717	141300	1039037580	18600	18590	18600	18590	10
356	20230717	141200	1038851590	18570	18570	18570	18570	1
357	20230717	141100	1038833020	18620	18620	18620	18620	1
358	20230717	141000	1038814400	18570	18570	18570	18570	34
359	20230717	140900	1038183020	18540	18570	18570	18540	258
360	20230717	140800	1033395770	18570	18610	18610	18570	292
361	20230717	140700	1027969390	18630	18610	18630	18610	37
362	20230717	140600	1027280800	18620	18610	18620	18610	54
363	20230717	140500	1026275360	18600	18600	18600	18600	10
364	20230717	140400	1026089360	18600	18600	18630	18600	100
365	20230717	140300	1024228090	18610	18610	18620	18610	164
366	20230717	140200	1021176040	18610	18620	18620	18610	155
367	20230717	140100	1018289990	18630	18630	18630	18630	0
368	20230717	140000	1018289990	18630	18630	18630	18630	0
369	20230717	135900	1018289990	18630	18630	18630	18630	0
370	20230717	135800	1018289990	18630	18630	18630	18630	0
371	20230717	135700	1018289990	18630	18650	18660	18630	694
372	20230717	135600	1005351500	18650	18650	18650	18650	114
373	20230717	135500	1003225400	18650	18650	18650	18650	19
374	20230717	135400	1002871050	18650	18650	18650	18640	100
375	20230717	135300	1001006550	18650	18650	18650	18650	42
376	20230717	135200	1000223250	18650	18650	18650	18650	29
377	20230717	135100	999682400	18650	18650	18650	18650	43
378	20230717	135000	998880450	18650	18650	18650	18650	22
379	20230717	134900	998470150	18640	18640	18640	18640	2
380	20230717	134800	998432870	18630	18630	18630	18630	75
381	20230717	134700	997035620	18630	18630	18630	18630	1
382	20230717	134600	997016990	18630	18630	18630	18630	19
383	20230717	134500	996663020	18630	18630	18630	18630	30
384	20230717	134400	996104120	18630	18630	18630	18630	2
385	20230717	134300	996066860	18630	18630	18630	18630	1
386	20230717	134200	996048230	18630	18630	18630	18630	30
387	20230717	134100	995489330	18630	18630	18630	18630	0
388	20230717	134000	995489330	18630	18630	18630	18630	0
389	20230717	133900	995489330	18630	18630	18630	18630	0
390	20230717	133800	995489330	18630	18620	18630	18600	33
391	20230717	133700	994875360	18640	18640	18640	18640	41
392	20230717	133600	994111120	18580	18580	18580	18580	27
393	20230717	133500	993609460	18580	18600	18600	18580	217
394	20230717	133400	989576400	18600	18600	18600	18600	0
395	20230717	133300	989576400	18600	18600	18600	18600	2
396	20230717	133200	989539200	18600	18600	18600	18600	56
397	20230717	133100	988497600	18600	18600	18600	18600	0
398	20230717	133000	988497600	18600	18600	18600	18600	0
399	20230717	132900	988497600	18600	18600	18600	18600	66
400	20230717	132800	987270000	18600	18640	18640	18600	136
401	20230717	132700	984738140	18630	18640	18640	18630	39
402	20230717	132600	984011240	18640	18640	18640	18640	10
403	20230717	132500	983824840	18640	18640	18640	18640	25
404	20230717	132400	983358840	18620	18620	18620	18620	7
405	20230717	132300	983228500	18620	18620	18620	18620	7
406	20230717	132200	983098160	18620	18680	18680	18610	184
407	20230717	132100	979673720	18600	18600	18600	18600	12
408	20230717	132000	979450520	18590	18590	18590	18590	180
409	20230717	131900	976104320	18580	18580	18580	18580	71
410	20230717	131800	974785140	18590	18580	18590	18580	30
411	20230717	131700	974227450	18590	18590	18590	18590	0
412	20230717	131600	974227450	18590	18590	18590	18530	8
413	20230717	131500	974078910	18590	18530	18590	18530	553
414	20230717	131400	963823800	18540	18580	18580	18540	1448
415	20230717	131300	936967560	18580	18630	18630	18580	646
416	20230717	131200	924950020	18630	18630	18630	18630	7
417	20230717	131100	924819610	18650	18670	18670	18650	355
418	20230717	131000	918196260	18670	18670	18670	18670	0
419	20230717	130900	918196260	18670	18670	18670	18670	2
420	20230717	130800	918158920	18680	18680	18680	18680	24
421	20230717	130700	917710600	18680	18690	18690	18680	88
422	20230717	130600	916066740	18690	18690	18690	18690	0
423	20230717	130500	916066740	18690	18710	18710	18690	103
424	20230717	130400	914141620	18710	18710	18710	18710	9
425	20230717	130300	913973230	18710	18710	18710	18710	1
426	20230717	130200	913954520	18690	18700	18700	18690	181
427	20230717	130100	910571090	18700	18700	18700	18700	0
428	20230717	130000	910571090	18700	18700	18700	18700	30
429	20230717	125900	910010090	18700	18700	18700	18700	0
430	20230717	125800	910010090	18700	18700	18700	18700	0
431	20230717	125700	910010090	18700	18690	18700	18690	49
432	20230717	125600	909093990	18690	18690	18690	18690	0
433	20230717	125500	909093990	18690	18690	18690	18690	32
434	20230717	125400	908495910	18690	18690	18690	18690	0
435	20230717	125300	908495910	18690	18690	18690	18690	0
436	20230717	125200	908495910	18690	18710	18710	18690	243
437	20230717	125100	903951490	18720	18720	18720	18710	76
438	20230717	125000	902529110	18750	18740	18750	18720	558
439	20230717	124900	892076060	18750	18750	18750	18750	11
440	20230717	124800	891869810	18750	18750	18750	18750	0
441	20230717	124700	891869810	18750	18770	18770	18750	851
442	20230717	124600	875905400	18750	18750	18750	18750	0
443	20230717	124500	875905400	18750	18750	18750	18750	0
444	20230717	124400	875905400	18750	18750	18750	18750	1
445	20230717	124300	875886650	18750	18750	18750	18750	0
446	20230717	124200	875886650	18750	18750	18750	18750	200
447	20230717	124100	872136650	18750	18750	18750	18750	57
448	20230717	124000	871067900	18740	18740	18740	18740	46
449	20230717	123900	870205860	18740	18740	18740	18740	10
450	20230717	123800	870018460	18740	18740	18740	18730	28
451	20230717	123700	869493750	18740	18740	18740	18740	198
452	20230717	123600	865783230	18720	18720	18720	18720	46
453	20230717	123500	864922110	18710	18710	18710	18710	0
454	20230717	123400	864922110	18710	18710	18710	18710	0
455	20230717	123300	864922110	18710	18710	18710	18710	0
456	20230717	123200	864922110	18710	18710	18710	18710	52
457	20230717	123100	863949190	18690	18690	18690	18690	1
458	20230717	123000	863930500	18690	18690	18750	18690	384
459	20230717	122900	856753480	18670	18710	18710	18670	892
460	20230717	122800	840081840	18720	18770	18770	18720	1032
461	20230717	122700	820742770	18780	18800	18800	18780	471
462	20230717	122600	811893220	18810	18810	18810	18810	0
463	20230717	122500	811893220	18810	18810	18810	18810	0
464	20230717	122400	811893220	18810	18810	18810	18810	0
465	20230717	122300	811893220	18810	18840	18840	18810	209
466	20230717	122200	807959540	18840	18840	18840	18840	27
467	20230717	122100	807450860	18830	18830	18830	18830	26
468	20230717	122000	806961280	18850	18850	18850	18850	23
469	20230717	121900	806527730	18850	18830	18850	18830	29
470	20230717	121800	805981620	18820	18820	18820	18820	42
471	20230717	121700	805191180	18850	18850	18850	18850	0
472	20230717	121600	805191180	18850	18850	18850	18850	60
473	20230717	121500	804060180	18850	18850	18850	18850	0
474	20230717	121400	804060180	18850	18850	18850	18850	6
475	20230717	121300	803947080	18850	18850	18850	18850	5
476	20230717	121200	803852830	18820	18820	18820	18820	96
477	20230717	121100	802046110	18820	18820	18820	18820	0
478	20230717	121000	802046110	18820	18850	18850	18820	311
479	20230717	120900	796190100	18860	18860	18860	18860	0
480	20230717	120800	796190100	18860	18860	18860	18860	0
481	20230717	120700	796190100	18860	18840	18860	18840	33
482	20230717	120600	795568340	18840	18840	18840	18840	8
483	20230717	120500	795417620	18840	18840	18840	18840	44
484	20230717	120400	794588660	18840	18840	18840	18840	2
485	20230717	120300	794550980	18840	18840	18840	18840	24
486	20230717	120200	794098820	18840	18820	18840	18820	28
487	20230717	120100	793571800	18810	18800	18810	18800	26
488	20230717	120000	793082990	18800	18800	18800	18800	5
489	20230717	115900	792988990	18800	18800	18800	18800	27
490	20230717	115800	792481390	18810	18810	18810	18800	56
491	20230717	115700	791428230	18800	18800	18800	18800	227
492	20230717	115600	787160630	18800	18800	18800	18800	27
493	20230717	115500	786653030	18790	18790	18790	18790	28
494	20230717	115400	786126910	18800	18810	18810	18800	71
495	20230717	115300	784792090	18810	18810	18810	18810	0
496	20230717	115200	784792090	18810	18810	18810	18810	44
497	20230717	115100	783964450	18810	18810	18810	18810	4
498	20230717	115000	783889210	18810	18810	18810	18810	32
499	20230717	114900	783287290	18820	18830	18830	18820	85
500	20230717	114800	781687570	18840	18840	18840	18840	10
501	20230717	114700	781499170	18850	18860	18860	18850	96
502	20230717	114600	779689110	18870	18870	18870	18870	53
503	20230717	114500	778689000	18860	18860	18860	18860	0
504	20230717	114400	778689000	18860	18860	18860	18860	15
505	20230717	114300	778406100	18820	18820	18820	18820	10
506	20230717	114200	778217900	18820	18820	18820	18820	39
507	20230717	114100	777483920	18820	18820	18820	18820	60
508	20230717	114000	776354720	18820	18830	18830	18820	180
509	20230717	113900	772967000	18820	18820	18820	18820	29
510	20230717	113800	772421220	18860	18860	18860	18860	1
511	20230717	113700	772402360	18810	18810	18810	18810	20
512	20230717	113600	772026160	18820	18840	18840	18820	333
513	20230717	113500	765757160	18830	18830	18830	18830	0
514	20230717	113400	765757160	18830	18830	18830	18830	0
515	20230717	113300	765757160	18830	18830	18830	18830	40
516	20230717	113200	765003960	18810	18810	18810	18810	43
517	20230717	113100	764195130	18820	18810	18820	18810	17
518	20230717	113000	763875200	18820	18870	18870	18820	341
519	20230717	112900	757451310	18880	18900	18900	18880	34
520	20230717	112800	756809350	18900	18900	18900	18900	2
521	20230717	112700	756771550	18900	18900	18900	18900	0
522	20230717	112600	756771550	18900	18900	18900	18900	0
523	20230717	112500	756771550	18900	18890	18900	18880	1144
524	20230717	112400	735158840	18900	18900	18900	18900	0
525	20230717	112300	735158840	18900	18900	18900	18900	8
526	20230717	112200	735007640	18900	18900	18900	18900	1
527	20230717	112100	734988740	18900	18900	18900	18900	130
528	20230717	112000	732531740	18890	18900	18900	18890	339
529	20230717	111900	726127740	18890	18890	18890	18890	39
530	20230717	111800	725391030	18890	18900	18900	18890	87
531	20230717	111700	723746820	18900	18900	18900	18900	0
532	20230717	111600	723746820	18900	18910	18910	18900	251
533	20230717	111500	719002340	18910	18920	18920	18910	199
534	20230717	111400	715237360	18920	18960	18960	18920	80
535	20230717	111300	713722190	18980	18970	18980	18970	11
536	20230717	111200	713513460	18970	18980	18980	18970	41
537	20230717	111100	712735570	18980	18980	18980	18980	1
538	20230717	111000	712716590	18980	18990	18990	18980	58
539	20230717	110900	711615540	18990	18990	18990	18990	16
540	20230717	110800	711311700	18990	18990	18990	18990	14
541	20230717	110700	711045840	18990	18990	18990	18990	55
542	20230717	110600	710001390	18990	18980	18990	18980	26
543	20230717	110500	709507890	18990	19020	19040	18990	646
544	20230717	110400	697232720	19040	19060	19060	19040	108
545	20230717	110300	695175570	19060	19080	19080	19060	7
546	20230717	110200	695042110	19040	19110	19110	19040	2737
547	20230717	110100	642879910	19110	19110	19110	19100	60
548	20230717	110000	641733340	19110	19110	19110	19090	7
549	20230717	105900	641599610	19110	19110	19110	19110	31
550	20230717	105800	641007200	19110	19110	19110	19110	39
551	20230717	105700	640261910	19110	19110	19110	19110	2
552	20230717	105600	640223690	19110	19100	19110	19100	26
553	20230717	105500	639727010	19100	19090	19100	19090	30
554	20230717	105400	639154020	19100	19100	19100	19100	2
555	20230717	105300	639115820	19100	19100	19100	19100	240
556	20230717	105200	634531820	19110	19130	19140	19110	897
557	20230717	105100	617376310	19130	19100	19130	19100	548
558	20230717	105000	606903770	19100	19100	19100	19100	164
559	20230717	104900	603771370	19100	19100	19100	19100	53
560	20230717	104800	602759070	19100	19100	19100	19090	270
561	20230717	104700	597602080	19090	19090	19090	19080	184
562	20230717	104600	594089610	19080	19080	19090	19080	207
563	20230717	104500	590138140	19080	19090	19090	19080	30
564	20230717	104400	589565470	19080	19080	19090	19080	49
565	20230717	104300	588630110	19080	19080	19090	19080	30
566	20230717	104200	588057440	19080	19080	19090	19080	42
567	20230717	104100	587255740	19090	19080	19090	19080	33
568	20230717	104000	586625870	19090	19090	19100	19080	160
569	20230717	103900	583572180	19090	19090	19090	19090	127
570	20230717	103800	581147750	19100	19100	19100	19100	0
571	20230717	103700	581147750	19100	19100	19100	19100	103
572	20230717	103600	579180450	19100	19090	19100	19090	234
573	20230717	103500	574713040	19100	19100	19100	19090	36
574	20230717	103400	574025540	19100	19100	19100	19100	331
575	20230717	103300	567703440	19110	19110	19110	19110	43
576	20230717	103200	566881710	19100	19110	19110	19100	116
577	20230717	103100	564665000	19110	19100	19110	19100	36
578	20230717	103000	563977160	19110	19100	19110	19100	30
579	20230717	102900	563404140	19110	19110	19110	19110	27
580	20230717	102800	562888170	19090	19090	19090	19090	2
581	20230717	102700	562849990	19100	19080	19100	19080	324
582	20230717	102600	556663410	19080	19080	19080	19080	284
583	20230717	102500	551244690	19090	19090	19090	19090	38
584	20230717	102400	550519270	19090	19100	19100	19090	251
585	20230717	102300	545725600	19100	19100	19100	19100	152
586	20230717	102200	542822400	19100	19100	19100	19100	154
587	20230717	102100	539881000	19100	19100	19100	19100	14
588	20230717	102000	539613600	19100	19090	19100	19090	24
589	20230717	101900	539155350	19090	19090	19100	19090	111
590	20230717	101800	537035410	19100	19100	19100	19090	289
591	20230717	101700	531516860	19110	19120	19120	19110	46
592	20230717	101600	530637510	19120	19130	19130	19120	614
593	20230717	101500	518892780	19130	19130	19130	19130	23
594	20230717	101400	518452790	19130	19130	19130	19130	10
595	20230717	101300	518261490	19120	19120	19120	19120	62
596	20230717	101200	517076050	19130	19130	19130	19120	25
597	20230717	101100	516597870	19130	19130	19130	19130	15
598	20230717	101000	516310920	19130	19140	19140	19130	157
599	20230717	100900	513306300	19140	19140	19140	19140	1086
600	20230717	100800	492520260	19140	19120	19140	19120	334
601	20230717	100700	486132350	19110	19090	19110	19090	394
602	20230717	100600	478608880	19080	19070	19080	19070	669
603	20230717	100500	465848370	19080	19080	19080	19080	162
604	20230717	100400	462757410	19080	19080	19080	19080	24
605	20230717	100300	462299490	19040	19040	19050	19040	468
606	20230717	100200	453388760	19030	19030	19040	19030	171
607	20230717	100100	450134580	19030	19020	19030	19020	307
608	20230717	100000	444292880	19020	18970	19020	18970	142
609	20230717	095900	441593690	18950	18940	18970	18940	428
610	20230717	095800	433484330	18950	19020	19020	18950	806
611	20230717	095700	418190860	19020	19020	19020	19020	41
612	20230717	095600	417411040	19030	19050	19050	19020	408
613	20230717	095500	409646070	19040	19050	19050	19040	404
614	20230717	095400	401953360	19060	19070	19080	19050	798
615	20230717	095300	386742240	19080	19090	19090	19080	50
616	20230717	095200	385788010	19080	19090	19100	19080	214
617	20230717	095100	381703380	19100	19110	19110	19100	177
618	20230717	095000	378321310	19110	19130	19130	19110	347
619	20230717	094900	371683370	19130	19120	19130	19120	44
620	20230717	094800	370841690	19130	19140	19140	19120	199
621	20230717	094700	367035450	19150	19140	19150	19060	2335
622	20230717	094600	322485300	19110	19150	19150	19090	128
623	20230717	094500	320037410	19140	19140	19140	19130	413
624	20230717	094400	312132740	19140	19130	19160	19130	898
625	20230717	094300	294940610	19130	19090	19130	19090	331
626	20230717	094200	288614030	19100	19120	19120	19100	109
627	20230717	094100	286531260	19130	19130	19130	19130	276
628	20230717	094000	281251380	19140	19140	19150	19140	260
629	20230717	093900	276274800	19150	19130	19150	19130	1439
630	20230717	093800	248728340	19130	19140	19150	19130	271
631	20230717	093700	243542160	19130	19050	19130	19050	3246
632	20230717	093600	181628310	19050	19050	19060	19050	171
633	20230717	093500	178370460	19050	19060	19060	19050	452
634	20230717	093400	169758720	19060	19040	19070	19040	151
635	20230717	093300	166881270	19090	18900	19090	18900	1548
636	20230717	093200	137529460	18900	18850	18900	18850	126
637	20230717	093100	135150870	18830	18810	18830	18800	850
638	20230717	093000	119149780	18820	18850	18850	18810	164
639	20230717	092900	116062330	18840	18810	18840	18800	38
640	20230717	092800	115347700	18800	18780	18800	18780	41
641	20230717	092700	114577110	18780	18780	18780	18780	30
642	20230717	092600	114013710	18770	18760	18780	18760	31
643	20230717	092500	113431610	18750	18740	18750	18740	113
644	20230717	092400	111312870	18750	18750	18750	18750	41
645	20230717	092300	110544120	18750	18700	18750	18700	849
646	20230717	092200	94662920	18700	18650	18700	18650	126
647	20230717	092100	92312000	18650	18640	18650	18640	233
648	20230717	092000	87967660	18570	18570	18570	18570	0
649	20230717	091900	87967660	18570	18540	18570	18540	704
650	20230717	091800	74895980	18550	18570	18570	18550	1080
651	20230717	091700	54847800	18570	18590	18630	18570	477
652	20230717	091600	45983860	18610	18620	18620	18610	69
653	20230717	091500	44699750	18630	18630	18630	18630	48
654	20230717	091400	43805510	18630	18630	18630	18630	3
655	20230717	091300	43749620	18620	18610	18620	18610	4
656	20230717	091200	43675160	18600	18610	18610	18600	500
657	20230717	091100	34374660	18600	18610	18780	18600	100
658	20230717	091000	32510780	18600	18600	18600	18600	0
659	20230717	090900	32510780	18600	18600	18600	18600	39
660	20230717	090800	31785380	18570	18570	18570	18570	10
661	20230717	090700	31599680	18570	18580	18580	18570	183
662	20230717	090600	28200940	18600	18600	18600	18600	96
663	20230717	090500	26415340	18600	18600	18600	18600	5
664	20230717	090400	26322340	18600	18570	18600	18570	53
665	20230717	090300	25336990	18570	18600	18600	18570	54
666	20230717	090200	24333800	18580	18640	18640	18580	420
667	20230717	090100	16521800	18640	18710	18710	18640	809
668	20230717	090000	1408500	18780	18780	18780	18780	69