KissMeData/032680/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190700	1972036172	889	889	889	889	31219
3	20230717	190600	1972036172	889	889	889	889	0
4	20230717	190500	1972036172	889	889	889	889	0
5	20230717	190400	1972036172	889	889	889	889	0
6	20230717	190300	1972036172	889	889	889	889	0
7	20230717	190200	1972036172	889	889	889	889	0
8	20230717	190100	1972036172	889	889	889	889	0
9	20230717	190000	1972036172	889	889	889	889	0
10	20230717	185900	1972036172	889	889	889	889	0
11	20230717	185800	1972036172	889	889	889	889	0
12	20230717	185700	1972036172	889	889	889	889	0
13	20230717	185600	1972036172	889	889	889	889	0
14	20230717	185500	1972036172	889	889	889	889	0
15	20230717	185400	1972036172	889	889	889	889	0
16	20230717	185300	1972036172	889	889	889	889	0
17	20230717	185200	1972036172	889	889	889	889	0
18	20230717	185100	1972036172	889	889	889	889	0
19	20230717	185000	1972036172	889	889	889	889	0
20	20230717	184900	1972036172	889	889	889	889	0
21	20230717	184800	1972036172	889	889	889	889	0
22	20230717	184700	1972036172	889	889	889	889	0
23	20230717	184600	1972036172	889	889	889	889	0
24	20230717	184500	1972036172	889	889	889	889	0
25	20230717	184400	1972036172	889	889	889	889	0
26	20230717	184300	1972036172	889	889	889	889	0
27	20230717	184200	1972036172	889	889	889	889	0
28	20230717	184100	1972036172	889	889	889	889	0
29	20230717	184000	1972036172	889	889	889	889	0
30	20230717	183900	1972036172	889	889	889	889	0
31	20230717	183800	1972036172	889	889	889	889	0
32	20230717	183700	1972036172	889	889	889	889	31219
33	20230717	183600	1972036172	889	889	889	889	0
34	20230717	183500	1972036172	889	889	889	889	0
35	20230717	183400	1972036172	889	889	889	889	0
36	20230717	183300	1972036172	889	889	889	889	0
37	20230717	183200	1972036172	889	889	889	889	0
38	20230717	183100	1972036172	889	889	889	889	0
39	20230717	183000	1972036172	889	889	889	889	0
40	20230717	182900	1972036172	889	889	889	889	0
41	20230717	182800	1972036172	889	889	889	889	0
42	20230717	182700	1972036172	889	889	889	889	0
43	20230717	182600	1972036172	889	889	889	889	0
44	20230717	182500	1972036172	889	889	889	889	0
45	20230717	182400	1972036172	889	889	889	889	0
46	20230717	182300	1972036172	889	889	889	889	0
47	20230717	182200	1972036172	889	889	889	889	0
48	20230717	182100	1972036172	889	889	889	889	0
49	20230717	182000	1972036172	889	889	889	889	0
50	20230717	181900	1972036172	889	889	889	889	0
51	20230717	181800	1972036172	889	889	889	889	0
52	20230717	181700	1972036172	889	889	889	889	0
53	20230717	181600	1972036172	889	889	889	889	0
54	20230717	181500	1972036172	889	889	889	889	0
55	20230717	181400	1972036172	889	889	889	889	0
56	20230717	181300	1972036172	889	889	889	889	0
57	20230717	181200	1972036172	889	889	889	889	0
58	20230717	181100	1972036172	889	889	889	889	0
59	20230717	181000	1972036172	889	889	889	889	0
60	20230717	180900	1972036172	889	889	889	889	0
61	20230717	180800	1972036172	889	889	889	889	0
62	20230717	180700	1972036172	889	889	889	889	31219
63	20230717	180600	1972036172	889	889	889	889	0
64	20230717	180500	1972036172	889	889	889	889	0
65	20230717	180400	1972036172	889	889	889	889	0
66	20230717	180300	1972036172	889	889	889	889	0
67	20230717	180200	1972036172	889	889	889	889	0
68	20230717	180100	1972036172	889	889	889	889	0
69	20230717	180000	1972036172	889	889	889	889	0
70	20230717	175900	1972036172	889	889	889	889	0
71	20230717	175800	1972036172	889	889	889	889	0
72	20230717	175700	1972036172	889	889	889	889	0
73	20230717	175600	1972036172	889	889	889	889	0
74	20230717	175500	1972036172	889	889	889	889	0
75	20230717	175400	1972036172	889	889	889	889	0
76	20230717	175300	1972036172	889	889	889	889	0
77	20230717	175200	1972036172	889	889	889	889	0
78	20230717	175100	1972036172	889	889	889	889	0
79	20230717	175000	1972036172	889	889	889	889	0
80	20230717	174900	1972036172	889	889	889	889	0
81	20230717	174800	1972036172	889	889	889	889	0
82	20230717	174700	1972036172	889	889	889	889	0
83	20230717	174600	1972036172	889	889	889	889	0
84	20230717	174500	1972036172	889	889	889	889	0
85	20230717	174400	1972036172	889	889	889	889	0
86	20230717	174300	1972036172	889	889	889	889	0
87	20230717	174200	1972036172	889	889	889	889	0
88	20230717	174100	1972036172	889	889	889	889	0
89	20230717	174000	1972036172	889	889	889	889	0
90	20230717	173900	1972036172	889	889	889	889	0
91	20230717	173800	1972036172	889	889	889	889	0
92	20230717	173700	1972036172	889	889	889	889	31219
93	20230717	173600	1972036172	889	889	889	889	0
94	20230717	173500	1972036172	889	889	889	889	0
95	20230717	173400	1972036172	889	889	889	889	0
96	20230717	173300	1972036172	889	889	889	889	0
97	20230717	173200	1972036172	889	889	889	889	0
98	20230717	173100	1972036172	889	889	889	889	0
99	20230717	173000	1972036172	889	889	889	889	0
100	20230717	172900	1972036172	889	889	889	889	0
101	20230717	172800	1972036172	889	889	889	889	0
102	20230717	172700	1972036172	889	889	889	889	0
103	20230717	172600	1972036172	889	889	889	889	0
104	20230717	172500	1972036172	889	889	889	889	0
105	20230717	172400	1972036172	889	889	889	889	0
106	20230717	172300	1972036172	889	889	889	889	0
107	20230717	172200	1972036172	889	889	889	889	0
108	20230717	172100	1972036172	889	889	889	889	0
109	20230717	172000	1972036172	889	889	889	889	0
110	20230717	171900	1972036172	889	889	889	889	0
111	20230717	171800	1972036172	889	889	889	889	0
112	20230717	171700	1972036172	889	889	889	889	0
113	20230717	171600	1972036172	889	889	889	889	0
114	20230717	171500	1972036172	889	889	889	889	0
115	20230717	171400	1972036172	889	889	889	889	0
116	20230717	171300	1972036172	889	889	889	889	0
117	20230717	171200	1972036172	889	889	889	889	0
118	20230717	171100	1972036172	889	889	889	889	0
119	20230717	171000	1972036172	889	889	889	889	0
120	20230717	170900	1972036172	889	889	889	889	0
121	20230717	170800	1972036172	889	889	889	889	0
122	20230717	170700	1972036172	889	889	889	889	31219
123	20230717	170600	1972036172	889	889	889	889	0
124	20230717	170500	1972036172	889	889	889	889	0
125	20230717	170400	1972036172	889	889	889	889	0
126	20230717	170300	1972036172	889	889	889	889	0
127	20230717	170200	1972036172	889	889	889	889	0
128	20230717	170100	1972036172	889	889	889	889	0
129	20230717	170000	1972036172	889	889	889	889	0
130	20230717	165900	1972036172	889	889	889	889	0
131	20230717	165800	1972036172	889	889	889	889	0
132	20230717	165700	1972036172	889	889	889	889	0
133	20230717	165600	1972036172	889	889	889	889	0
134	20230717	165500	1972036172	889	889	889	889	0
135	20230717	165400	1972036172	889	889	889	889	0
136	20230717	165300	1972036172	889	889	889	889	0
137	20230717	165200	1972036172	889	889	889	889	0
138	20230717	165100	1972036172	889	889	889	889	0
139	20230717	165000	1972036172	889	889	889	889	0
140	20230717	164900	1972036172	889	889	889	889	0
141	20230717	164800	1972036172	889	889	889	889	0
142	20230717	164700	1972036172	889	889	889	889	0
143	20230717	164600	1972036172	889	889	889	889	0
144	20230717	164500	1972036172	889	889	889	889	0
145	20230717	164400	1972036172	889	889	889	889	0
146	20230717	164300	1972036172	889	889	889	889	0
147	20230717	164200	1972036172	889	889	889	889	0
148	20230717	164100	1972036172	889	889	889	889	0
149	20230717	164000	1972036172	889	889	889	889	0
150	20230717	163900	1972036172	889	889	889	889	0
151	20230717	163800	1972036172	889	889	889	889	0
152	20230717	163700	1972036172	889	889	889	889	31219
153	20230717	163600	1972036172	889	889	889	889	0
154	20230717	163500	1972036172	889	889	889	889	0
155	20230717	163400	1972036172	889	889	889	889	0
156	20230717	163300	1972036172	889	889	889	889	0
157	20230717	163200	1972036172	889	889	889	889	0
158	20230717	163100	1972036172	889	889	889	889	0
159	20230717	163000	1972036172	889	889	889	889	0
160	20230717	162900	1972036172	889	889	889	889	0
161	20230717	162800	1972036172	889	889	889	889	0
162	20230717	162700	1972036172	889	889	889	889	0
163	20230717	162600	1972036172	889	889	889	889	0
164	20230717	162500	1972036172	889	889	889	889	0
165	20230717	162400	1972036172	889	889	889	889	0
166	20230717	162300	1972036172	889	889	889	889	0
167	20230717	162200	1972036172	889	889	889	889	0
168	20230717	162100	1972036172	889	889	889	889	0
169	20230717	162000	1972036172	889	889	889	889	0
170	20230717	161900	1972036172	889	889	889	889	0
171	20230717	161800	1972036172	889	889	889	889	0
172	20230717	161700	1972036172	889	889	889	889	0
173	20230717	161600	1972036172	889	889	889	889	0
174	20230717	161500	1972036172	889	889	889	889	0
175	20230717	161400	1972036172	889	889	889	889	0
176	20230717	161300	1972036172	889	889	889	889	0
177	20230717	161200	1972036172	889	889	889	889	0
178	20230717	161100	1972036172	889	889	889	889	0
179	20230717	161000	1972036172	889	889	889	889	0
180	20230717	160900	1972036172	889	889	889	889	0
181	20230717	160800	1972036172	889	889	889	889	0
182	20230717	160700	1972036172	889	889	889	889	31219
183	20230717	160600	1972036172	889	889	889	889	0
184	20230717	160500	1972036172	889	889	889	889	0
185	20230717	160400	1972036172	889	889	889	889	0
186	20230717	160300	1972036172	889	889	889	889	0
187	20230717	160200	1972036172	889	889	889	889	0
188	20230717	160100	1972036172	889	889	889	889	0
189	20230717	160000	1972036172	889	889	889	889	0
190	20230717	155900	1972036172	889	889	889	889	0
191	20230717	155800	1972036172	889	889	889	889	0
192	20230717	155700	1972036172	889	889	889	889	0
193	20230717	155600	1972036172	889	889	889	889	0
194	20230717	155500	1972036172	889	889	889	889	0
195	20230717	155400	1972036172	889	889	889	889	0
196	20230717	155300	1972036172	889	889	889	889	0
197	20230717	155200	1972036172	889	889	889	889	0
198	20230717	155100	1972036172	889	889	889	889	0
199	20230717	155000	1972036172	889	889	889	889	0
200	20230717	154900	1972036172	889	889	889	889	0
201	20230717	154800	1972036172	889	889	889	889	0
202	20230717	154700	1972036172	889	889	889	889	0
203	20230717	154600	1972036172	889	889	889	889	0
204	20230717	154500	1972036172	889	889	889	889	0
205	20230717	154400	1972036172	889	889	889	889	0
206	20230717	154300	1972036172	889	889	889	889	0
207	20230717	154200	1972036172	889	889	889	889	0
208	20230717	154100	1972036172	889	889	889	889	0
209	20230717	154000	1972036172	889	889	889	889	0
210	20230717	153900	1972036172	889	889	889	889	0
211	20230717	153800	1972036172	889	889	889	889	0
212	20230717	153700	1972036172	889	889	889	889	31219
213	20230717	153600	1972036172	889	889	889	889	0
214	20230717	153500	1972036172	889	889	889	889	0
215	20230717	153400	1972036172	889	889	889	889	0
216	20230717	153300	1972036172	889	889	889	889	0
217	20230717	153200	1972036172	889	889	889	889	0
218	20230717	153100	1972036172	889	889	889	889	0
219	20230717	153000	1972036172	889	889	889	889	31219
220	20230717	152900	1944282481	893	893	893	893	0
221	20230717	152800	1944282481	893	893	893	893	0
222	20230717	152700	1944282481	893	893	893	893	0
223	20230717	152600	1944282481	893	893	893	893	0
224	20230717	152500	1944282481	893	893	893	893	0
225	20230717	152400	1944282481	893	893	893	893	0
226	20230717	152300	1944282481	893	893	893	893	0
227	20230717	152200	1944282481	893	893	893	893	0
228	20230717	152100	1944282481	893	893	893	893	0
229	20230717	152000	1944282481	893	893	893	893	0
230	20230717	151900	1944282481	893	892	893	892	3604
231	20230717	151800	1941067688	892	891	892	891	8842
232	20230717	151700	1933188891	891	891	891	891	164
233	20230717	151600	1933042767	892	892	892	889	10880
234	20230717	151500	1923364252	892	892	892	892	207
235	20230717	151400	1923179608	892	892	892	890	9286
236	20230717	151300	1914909797	892	893	893	891	450
237	20230717	151200	1914508774	893	893	893	893	1
238	20230717	151100	1914507881	893	893	893	893	2
239	20230717	151000	1914506095	893	893	893	893	117
240	20230717	150900	1914401614	892	893	893	892	4039
241	20230717	150800	1910798811	893	892	893	892	7449
242	20230717	150700	1904154228	892	891	892	890	2299
243	20230717	150600	1902105677	892	891	892	891	347
244	20230717	150500	1901796453	892	892	892	892	10
245	20230717	150400	1901787533	892	894	894	892	1897
246	20230717	150300	1900095033	892	893	894	892	2680
247	20230717	150200	1897704412	894	894	894	892	9594
248	20230717	150100	1889146207	893	892	893	892	3591
249	20230717	150000	1885939544	893	893	893	893	800
250	20230717	145900	1885225144	893	893	893	892	718
251	20230717	145800	1884583971	893	893	893	892	2154
252	20230717	145700	1882660452	893	893	893	892	2542
253	20230717	145600	1880392920	893	893	893	892	3053
254	20230717	145500	1877669591	894	894	894	892	1036
255	20230717	145400	1876745413	894	892	894	891	326
256	20230717	145300	1876454782	894	894	894	892	108
257	20230717	145200	1876358406	894	895	895	891	323
258	20230717	145100	1876070003	895	894	895	894	3023
259	20230717	145000	1873367418	894	893	894	892	19222
260	20230717	144900	1856183695	893	891	893	890	12430
261	20230717	144800	1845114812	893	893	893	893	107
262	20230717	144700	1845019261	893	894	894	891	3843
263	20230717	144600	1841593942	894	891	894	891	122
264	20230717	144500	1841485129	892	894	894	891	2014
265	20230717	144400	1839688547	895	894	895	894	1024
266	20230717	144300	1838773073	894	891	894	891	2475
267	20230717	144200	1836567752	891	894	894	891	2117
268	20230717	144100	1834680825	894	893	894	893	1844
269	20230717	144000	1833032917	894	894	894	894	230
270	20230717	143900	1832827297	894	894	894	893	44
271	20230717	143800	1832787962	895	896	896	895	883
272	20230717	143700	1831997521	895	894	895	894	4121
273	20230717	143600	1828311500	894	893	894	893	1007
274	20230717	143500	1827412247	892	893	893	892	576
275	20230717	143400	1826898454	893	892	893	892	1384
276	20230717	143300	1825662837	892	892	892	892	620
277	20230717	143200	1825109797	892	892	892	892	2003
278	20230717	143100	1823323121	892	892	892	892	10
279	20230717	143000	1823314201	893	892	893	892	841
280	20230717	142900	1822563757	892	891	892	891	476
281	20230717	142800	1822139631	891	889	891	889	9562
282	20230717	142700	1813628193	890	890	890	888	14
283	20230717	142600	1813615747	888	888	888	888	0
284	20230717	142500	1813615747	888	888	888	888	0
285	20230717	142400	1813615747	888	889	890	888	835
286	20230717	142300	1812873747	889	887	889	887	528
287	20230717	142200	1812405066	887	887	887	887	672
288	20230717	142100	1811809002	887	886	887	886	5708
289	20230717	142000	1806751498	887	889	889	887	2331
290	20230717	141900	1804683587	888	887	888	887	203
291	20230717	141800	1804503496	888	887	888	887	21349
292	20230717	141700	1785566367	888	891	891	888	4174
293	20230717	141600	1781859852	891	888	891	888	2501
294	20230717	141500	1779638961	891	891	891	891	7
295	20230717	141400	1779632724	891	888	891	888	1040
296	20230717	141300	1778709174	891	891	891	891	0
297	20230717	141200	1778709174	891	891	891	888	23054
298	20230717	141100	1758237183	888	889	891	888	2106
299	20230717	141000	1756366149	889	889	889	889	2740
300	20230717	140900	1753930289	889	890	890	889	3947
301	20230717	140800	1750420520	889	890	890	889	1034
302	20230717	140700	1749500412	890	889	890	888	1788
303	20230717	140600	1747910955	890	890	890	890	56
304	20230717	140500	1747861115	890	890	890	890	500
305	20230717	140400	1747416115	890	889	890	889	3164
306	20230717	140300	1744602797	889	888	889	888	581
307	20230717	140200	1744086838	889	889	889	889	4967
308	20230717	140100	1739671175	890	890	890	890	13
309	20230717	140000	1739659605	890	890	890	890	145
310	20230717	135900	1739530555	890	890	890	889	613
311	20230717	135800	1738985010	890	890	890	890	841
312	20230717	135700	1738236520	890	890	890	890	1
313	20230717	135600	1738235630	890	890	890	890	0
314	20230717	135500	1738235630	890	890	890	889	5951
315	20230717	135400	1732944970	889	890	890	889	1315
316	20230717	135300	1731775910	889	890	890	889	5005
317	20230717	135200	1727326460	891	891	891	891	532
318	20230717	135100	1726852448	891	890	891	889	98
319	20230717	135000	1726765230	891	891	891	891	65
320	20230717	134900	1726707315	889	890	890	889	3201
321	20230717	134800	1723861596	891	891	891	891	2
322	20230717	134700	1723859814	891	891	891	891	7
323	20230717	134600	1723853577	892	892	892	892	0
324	20230717	134500	1723853577	892	892	892	892	1048
325	20230717	134400	1722918761	892	892	892	892	1
326	20230717	134300	1722917869	890	890	890	890	10
327	20230717	134200	1722908969	890	890	890	890	2
328	20230717	134100	1722907189	890	890	890	890	12
329	20230717	134000	1722896509	890	890	890	890	0
330	20230717	133900	1722896509	890	893	893	890	515
331	20230717	133800	1722436626	893	893	893	892	12386
332	20230717	133700	1711384821	894	894	894	894	19
333	20230717	133600	1711367835	893	892	893	892	6323
334	20230717	133500	1705722624	891	889	891	889	3730
335	20230717	133400	1702403588	888	888	888	888	0
336	20230717	133300	1702403588	888	890	890	888	2108
337	20230717	133200	1700530095	891	891	891	891	4
338	20230717	133100	1700526531	891	891	891	891	51
339	20230717	133000	1700481090	888	890	890	888	6860
340	20230717	132900	1694388820	890	890	890	890	10
341	20230717	132800	1694379920	890	890	890	890	1010
342	20230717	132700	1693481020	891	891	891	891	1060
343	20230717	132600	1692536560	890	890	890	890	194
344	20230717	132500	1692363900	890	890	890	890	0
345	20230717	132400	1692363900	890	891	891	890	12
346	20230717	132300	1692353219	889	891	891	889	290
347	20230717	132200	1692095407	891	890	891	890	3674
348	20230717	132100	1688825546	890	889	890	889	427
349	20230717	132000	1688445843	890	889	890	888	6943
350	20230717	131900	1682273658	889	888	889	888	4638
351	20230717	131800	1678150715	888	888	888	888	744
352	20230717	131700	1677490043	889	887	889	887	4890
353	20230717	131600	1673148216	888	887	888	887	6522
354	20230717	131500	1667362928	887	887	887	887	1470
355	20230717	131400	1666059038	888	889	889	887	863
356	20230717	131300	1665293307	889	888	889	888	5825
357	20230717	131200	1660115215	889	888	889	888	13536
358	20230717	131100	1648094280	888	888	888	887	894
359	20230717	131000	1647300870	888	890	890	888	16004
360	20230717	130900	1633088094	889	889	889	889	1875
361	20230717	130800	1631421219	889	889	890	889	3299
362	20230717	130700	1628488358	889	889	889	889	686
363	20230717	130600	1627878504	889	890	890	889	4589
364	20230717	130500	1623798781	890	890	890	890	1002
365	20230717	130400	1622907001	891	891	891	891	65
366	20230717	130300	1622849086	891	889	891	889	4614
367	20230717	130200	1618747234	889	889	891	888	12013
368	20230717	130100	1608067657	888	889	889	888	14972
369	20230717	130000	1594766781	889	890	890	889	12649
370	20230717	125900	1583520508	890	890	890	890	509
371	20230717	125800	1583067498	890	890	890	890	1000
372	20230717	125700	1582177498	890	890	890	890	0
373	20230717	125600	1582177498	890	890	890	889	1284
374	20230717	125500	1581034879	890	890	890	889	1462
375	20230717	125400	1579733865	890	890	890	889	2382
376	20230717	125300	1577614267	890	890	890	890	3100
377	20230717	125200	1574855267	890	890	891	890	5090
378	20230717	125100	1570324625	891	891	891	890	2240
379	20230717	125000	1568330311	891	891	891	891	165
380	20230717	124900	1568183296	890	891	891	890	4192
381	20230717	124800	1564448225	891	891	891	891	328
382	20230717	124700	1564155977	891	891	891	890	13478
383	20230717	124600	1552159856	891	890	891	890	3422
384	20230717	124500	1549114060	890	891	891	890	976
385	20230717	124400	1548245316	890	890	890	889	5952
386	20230717	124300	1542948066	890	890	890	890	18577
387	20230717	124200	1526414536	890	891	891	890	3375
388	20230717	124100	1523410744	891	890	891	890	6569
389	20230717	124000	1517562090	891	892	892	890	4293
390	20230717	123900	1513739136	892	892	892	892	5
391	20230717	123800	1513734676	890	891	891	890	1500
392	20230717	123700	1512398674	890	891	891	890	1300
393	20230717	123600	1511240974	890	892	892	890	17102
394	20230717	123500	1496002255	892	892	892	892	37
395	20230717	123400	1495969251	892	892	892	892	5000
396	20230717	123300	1491509251	893	893	893	893	1541
397	20230717	123200	1490133138	893	893	893	893	2500
398	20230717	123100	1487900638	893	893	893	893	2823
399	20230717	123000	1485379699	893	895	895	893	2552
400	20230717	122900	1483095663	895	893	895	893	906
401	20230717	122800	1482284805	893	895	895	893	10199
402	20230717	122700	1473157098	895	895	895	895	10
403	20230717	122600	1473148148	895	895	895	895	1541
404	20230717	122500	1471768953	895	892	895	892	1897
405	20230717	122400	1470074513	892	892	892	892	2216
406	20230717	122300	1468097841	893	893	893	893	19
407	20230717	122200	1468080874	893	893	893	893	200
408	20230717	122100	1467902274	891	892	892	891	11849
409	20230717	122000	1457336843	893	893	893	893	550
410	20230717	121900	1456845693	893	893	893	893	5232
411	20230717	121800	1452173517	895	895	895	895	110
412	20230717	121700	1452075067	894	894	894	893	100
413	20230717	121600	1451985756	895	895	895	895	152
414	20230717	121500	1451849716	895	894	895	894	2070
415	20230717	121400	1449999066	895	895	895	895	79
416	20230717	121300	1449928361	895	895	895	895	7644
417	20230717	121200	1443086981	891	891	895	891	519
418	20230717	121100	1442624512	896	892	896	892	4194
419	20230717	121000	1438874107	891	892	892	891	3076
420	20230717	120900	1436133388	891	891	891	891	1
421	20230717	120800	1436132497	891	891	891	891	533
422	20230717	120700	1435657594	891	891	891	891	0
423	20230717	120600	1435657594	891	891	891	891	0
424	20230717	120500	1435657594	891	893	894	891	1248
425	20230717	120400	1434543210	894	894	894	893	267
426	20230717	120300	1434304513	894	894	894	894	244
427	20230717	120200	1434086377	894	892	894	891	867
428	20230717	120100	1433313405	894	894	894	894	430
429	20230717	120000	1432928985	894	894	894	894	50
430	20230717	115900	1432884285	890	894	894	890	6030
431	20230717	115800	1427507925	894	894	894	894	0
432	20230717	115700	1427507925	894	894	894	894	1128
433	20230717	115600	1426499493	891	892	892	891	791
434	20230717	115500	1425794255	892	891	892	891	1793
435	20230717	115400	1424195899	891	894	894	891	7227
436	20230717	115300	1417756375	891	892	892	891	111
437	20230717	115200	1417657374	891	891	891	891	1227
438	20230717	115100	1416564117	891	894	894	890	25537
439	20230717	115000	1393823838	894	892	894	892	4976
440	20230717	114900	1389377272	892	892	892	892	2614
441	20230717	114800	1387045584	892	893	893	890	86349
442	20230717	114700	1310056909	894	895	895	894	14245
443	20230717	114600	1297319300	895	895	895	895	1224
444	20230717	114500	1296223820	895	896	896	895	25429
445	20230717	114400	1273458231	897	897	897	897	418
446	20230717	114300	1273083285	897	896	897	896	2106
447	20230717	114200	1271196209	897	897	897	897	15
448	20230717	114100	1271182754	896	896	896	896	20
449	20230717	114000	1271164834	897	897	897	897	340
450	20230717	113900	1270859854	897	897	897	897	78
451	20230717	113800	1270789888	897	897	897	897	232
452	20230717	113700	1270581784	897	896	897	896	4200
453	20230717	113600	1266817084	895	896	896	895	6715
454	20230717	113500	1260803076	897	897	897	897	572
455	20230717	113400	1260289992	897	899	899	897	2475
456	20230717	113300	1258068936	899	897	899	897	8328
457	20230717	113200	1250598161	898	897	898	897	200
458	20230717	113100	1250418760	899	899	899	899	448
459	20230717	113000	1250016008	897	898	898	897	921
460	20230717	112900	1249188952	898	897	898	897	556
461	20230717	112800	1248689666	900	897	900	897	3630
462	20230717	112700	1245429132	896	896	896	896	500
463	20230717	112600	1244981132	896	897	897	896	369
464	20230717	112500	1244650408	897	897	897	897	1300
465	20230717	112400	1243484308	897	895	897	895	1116
466	20230717	112300	1242484847	895	897	897	895	5018
467	20230717	112200	1237989622	897	897	897	897	796
468	20230717	112100	1237275610	896	897	897	896	16250
469	20230717	112000	1222712801	897	898	898	897	144
470	20230717	111900	1222583517	901	901	902	901	135
471	20230717	111800	1222461879	898	898	901	898	700
472	20230717	111700	1221831978	896	896	897	896	2660
473	20230717	111600	1219446368	896	897	897	896	669
474	20230717	111500	1218846930	897	897	897	897	3580
475	20230717	111400	1215635670	898	898	898	898	100
476	20230717	111300	1215545870	898	898	898	898	401
477	20230717	111200	1215185772	898	898	898	897	602
478	20230717	111100	1214645625	898	898	898	898	79
479	20230717	111000	1214574683	898	897	898	897	318
480	20230717	110900	1214289420	898	899	899	898	108
481	20230717	110800	1214192432	899	899	899	898	388
482	20230717	110700	1213843621	899	899	899	899	220
483	20230717	110600	1213645841	899	898	899	896	1516
484	20230717	110500	1212286317	898	896	898	896	2024
485	20230717	110400	1210472765	896	900	900	896	3406
486	20230717	110300	1207415455	900	900	900	900	1
487	20230717	110200	1207414555	897	897	897	897	0
488	20230717	110100	1207414555	897	900	900	897	12
489	20230717	110000	1207403761	897	897	900	896	1649
490	20230717	105900	1205925714	896	898	898	896	13628
491	20230717	105800	1193698777	898	901	901	898	8525
492	20230717	105700	1186035819	901	901	901	901	304
493	20230717	105600	1185761915	901	901	901	901	3000
494	20230717	105500	1183058915	899	901	901	899	202
495	20230717	105400	1182877313	898	899	899	898	3709
496	20230717	105300	1179544611	899	899	899	899	8174
497	20230717	105200	1172196185	899	901	901	899	13479
498	20230717	105100	1160054349	903	900	903	900	2933
499	20230717	105000	1157407476	900	900	900	900	2
500	20230717	104900	1157405676	900	900	900	900	927
501	20230717	104800	1156571376	902	899	902	899	1042
502	20230717	104700	1155634590	899	899	899	899	1060
503	20230717	104600	1154681650	899	901	903	899	1317
504	20230717	104500	1153495459	900	902	902	900	210
505	20230717	104400	1153306439	900	899	900	899	1185
506	20230717	104300	1152241033	900	900	903	899	34474
507	20230717	104200	1121214830	901	903	903	901	55145
508	20230717	104100	1071508184	903	904	904	903	7184
509	20230717	104000	1065017181	904	904	904	904	3411
510	20230717	103900	1061933637	903	904	904	903	588
511	20230717	103800	1061402148	904	905	905	904	6589
512	20230717	103700	1055445691	905	904	906	904	3254
513	20230717	103600	1052502311	904	905	905	904	2673
514	20230717	103500	1050084753	906	906	906	906	0
515	20230717	103400	1050084753	906	906	906	906	0
516	20230717	103300	1050084753	906	906	906	906	62
517	20230717	103200	1050028581	905	905	905	905	7600
518	20230717	103100	1043150581	905	906	906	905	956
519	20230717	103000	1042284800	907	905	907	905	1704
520	20230717	102900	1040740978	906	906	906	905	4942
521	20230717	102800	1036263726	906	906	906	906	14
522	20230717	102700	1036251042	903	906	906	903	14901
523	20230717	102600	1022768353	906	905	906	905	2115
524	20230717	102500	1020852164	905	906	906	905	6435
525	20230717	102400	1015023285	907	907	907	907	6101
526	20230717	102300	1009489678	906	907	907	906	2715
527	20230717	102200	1007027263	907	907	907	907	13183
528	20230717	102100	995070282	906	907	907	906	3947
529	20230717	102000	991492386	906	908	909	906	23934
530	20230717	101900	969785036	908	912	912	908	1756
531	20230717	101800	968185705	913	909	913	907	55952
532	20230717	101700	917250150	908	906	908	906	36601
533	20230717	101600	884075864	906	906	906	906	807
534	20230717	101500	883344722	905	906	907	905	3442
535	20230717	101400	880226072	907	907	907	907	502
536	20230717	101300	879770758	906	907	907	906	3778
537	20230717	101200	876345226	907	907	909	907	24648
538	20230717	101100	853969874	907	907	907	906	7561
539	20230717	101000	847112053	907	904	907	904	21024
540	20230717	100900	828077777	904	904	905	903	458
541	20230717	100800	827663758	904	904	904	904	3359
542	20230717	100700	824627222	904	904	904	903	3440
543	20230717	100600	821519470	904	904	904	904	3456
544	20230717	100500	818395246	904	904	904	904	1001
545	20230717	100400	817490342	903	903	906	903	9
546	20230717	100300	817482209	904	904	905	904	6604
547	20230717	100200	811510944	902	903	904	902	1306
548	20230717	100100	810331936	901	900	901	900	2103
549	20230717	100000	808437136	900	904	904	900	69360
550	20230717	095900	745979293	903	904	904	902	13903
551	20230717	095800	733430714	904	903	905	903	5476
552	20230717	095700	728480266	904	904	904	903	6820
553	20230717	095600	722319732	904	904	905	904	2827
554	20230717	095500	719763624	904	904	905	904	1847
555	20230717	095400	718092827	904	904	904	903	2563
556	20230717	095300	715778321	904	902	904	902	1577
557	20230717	095200	714355865	904	903	904	903	4332
558	20230717	095100	710444067	903	902	903	902	1109
559	20230717	095000	709442727	902	902	902	902	1204
560	20230717	094900	708356719	903	903	903	903	902
561	20230717	094800	707542213	903	905	905	903	1801
562	20230717	094700	705915710	903	902	903	902	4316
563	20230717	094600	702019185	902	903	903	902	66
564	20230717	094500	701959641	906	902	906	902	2218
565	20230717	094400	699955615	902	902	907	902	5712
566	20230717	094300	694798716	902	903	903	902	8580
567	20230717	094200	687057491	903	903	904	903	1730
568	20230717	094100	685495281	904	906	906	904	5636
569	20230717	094000	680396886	906	908	908	906	10771
570	20230717	093900	670638016	908	908	908	908	7849
571	20230717	093800	663511124	906	909	910	906	7258
572	20230717	093700	656918401	910	907	910	907	57771
573	20230717	093600	604451944	907	906	908	905	17738
574	20230717	093500	588391693	906	908	908	906	13330
575	20230717	093400	576314483	908	908	908	905	25181
576	20230717	093300	553466345	908	905	908	903	10831
577	20230717	093200	543669513	905	904	905	902	7218
578	20230717	093100	537140517	904	902	904	902	1412
579	20230717	093000	535866677	902	905	905	902	1401
580	20230717	092900	534601302	904	905	905	903	8895
581	20230717	092800	526563106	904	907	908	904	14109
582	20230717	092700	513774333	907	906	908	906	9526
583	20230717	092600	505128163	905	904	906	904	8427
584	20230717	092500	497506978	905	903	905	902	7132
585	20230717	092400	491063604	902	900	902	900	20409
586	20230717	092300	472684659	900	901	901	900	2244
587	20230717	092200	470663007	901	901	902	901	2781
588	20230717	092100	468156759	903	901	903	901	6492
589	20230717	092000	462305249	901	903	903	901	11716
590	20230717	091900	451740270	903	902	903	902	1162
591	20230717	091800	450691884	902	903	903	902	4369
592	20230717	091700	446748283	903	904	905	903	6963
593	20230717	091600	440453239	905	907	907	905	14609
594	20230717	091500	427212022	907	907	907	906	5672
595	20230717	091400	422067618	907	906	907	905	17787
596	20230717	091300	405957132	906	907	909	906	7915
597	20230717	091200	398777968	907	907	912	907	62565
598	20230717	091100	341831187	908	906	909	901	57326
599	20230717	091000	289879417	906	896	906	895	71806
600	20230717	090900	225187723	896	895	899	894	6552
601	20230717	090800	219310882	894	897	897	894	8064
602	20230717	090700	212099063	897	895	897	894	11360
603	20230717	090600	201919889	897	895	897	895	8828
604	20230717	090500	194006687	895	896	896	893	6428
605	20230717	090400	188259577	897	900	900	893	25504
606	20230717	090300	165436393	900	894	901	893	43832
607	20230717	090200	126253404	894	903	903	891	33890
608	20230717	090100	95914157	897	905	905	896	47586
609	20230717	090000	53137658	905	904	907	900	43526