KissMeData/317330/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204200	1176393600	17770	17770	17770	17770	1137
3	20230717	204100	1176393600	17770	17770	17770	17770	0
4	20230717	204000	1176393600	17770	17770	17770	17770	0
5	20230717	203900	1176393600	17770	17770	17770	17770	0
6	20230717	203800	1176393600	17770	17770	17770	17770	0
7	20230717	203700	1176393600	17770	17770	17770	17770	0
8	20230717	203600	1176393600	17770	17770	17770	17770	0
9	20230717	203500	1176393600	17770	17770	17770	17770	0
10	20230717	203400	1176393600	17770	17770	17770	17770	0
11	20230717	203300	1176393600	17770	17770	17770	17770	0
12	20230717	203200	1176393600	17770	17770	17770	17770	0
13	20230717	203100	1176393600	17770	17770	17770	17770	0
14	20230717	203000	1176393600	17770	17770	17770	17770	0
15	20230717	202900	1176393600	17770	17770	17770	17770	0
16	20230717	202800	1176393600	17770	17770	17770	17770	0
17	20230717	202700	1176393600	17770	17770	17770	17770	0
18	20230717	202600	1176393600	17770	17770	17770	17770	0
19	20230717	202500	1176393600	17770	17770	17770	17770	0
20	20230717	202400	1176393600	17770	17770	17770	17770	0
21	20230717	202300	1176393600	17770	17770	17770	17770	0
22	20230717	202200	1176393600	17770	17770	17770	17770	0
23	20230717	202100	1176393600	17770	17770	17770	17770	0
24	20230717	202000	1176393600	17770	17770	17770	17770	0
25	20230717	201900	1176393600	17770	17770	17770	17770	0
26	20230717	201800	1176393600	17770	17770	17770	17770	0
27	20230717	201700	1176393600	17770	17770	17770	17770	0
28	20230717	201600	1176393600	17770	17770	17770	17770	0
29	20230717	201500	1176393600	17770	17770	17770	17770	0
30	20230717	201400	1176393600	17770	17770	17770	17770	0
31	20230717	201300	1176393600	17770	17770	17770	17770	0
32	20230717	201200	1176393600	17770	17770	17770	17770	1137
33	20230717	201100	1176393600	17770	17770	17770	17770	0
34	20230717	201000	1176393600	17770	17770	17770	17770	0
35	20230717	200900	1176393600	17770	17770	17770	17770	0
36	20230717	200800	1176393600	17770	17770	17770	17770	0
37	20230717	200700	1176393600	17770	17770	17770	17770	0
38	20230717	200600	1176393600	17770	17770	17770	17770	0
39	20230717	200500	1176393600	17770	17770	17770	17770	0
40	20230717	200400	1176393600	17770	17770	17770	17770	0
41	20230717	200300	1176393600	17770	17770	17770	17770	0
42	20230717	200200	1176393600	17770	17770	17770	17770	0
43	20230717	200100	1176393600	17770	17770	17770	17770	0
44	20230717	200000	1176393600	17770	17770	17770	17770	0
45	20230717	195900	1176393600	17770	17770	17770	17770	0
46	20230717	195800	1176393600	17770	17770	17770	17770	0
47	20230717	195700	1176393600	17770	17770	17770	17770	0
48	20230717	195600	1176393600	17770	17770	17770	17770	0
49	20230717	195500	1176393600	17770	17770	17770	17770	0
50	20230717	195400	1176393600	17770	17770	17770	17770	0
51	20230717	195300	1176393600	17770	17770	17770	17770	0
52	20230717	195200	1176393600	17770	17770	17770	17770	0
53	20230717	195100	1176393600	17770	17770	17770	17770	0
54	20230717	195000	1176393600	17770	17770	17770	17770	0
55	20230717	194900	1176393600	17770	17770	17770	17770	0
56	20230717	194800	1176393600	17770	17770	17770	17770	0
57	20230717	194700	1176393600	17770	17770	17770	17770	0
58	20230717	194600	1176393600	17770	17770	17770	17770	0
59	20230717	194500	1176393600	17770	17770	17770	17770	0
60	20230717	194400	1176393600	17770	17770	17770	17770	0
61	20230717	194300	1176393600	17770	17770	17770	17770	0
62	20230717	194200	1176393600	17770	17770	17770	17770	1137
63	20230717	194100	1176393600	17770	17770	17770	17770	0
64	20230717	194000	1176393600	17770	17770	17770	17770	0
65	20230717	193900	1176393600	17770	17770	17770	17770	0
66	20230717	193800	1176393600	17770	17770	17770	17770	0
67	20230717	193700	1176393600	17770	17770	17770	17770	0
68	20230717	193600	1176393600	17770	17770	17770	17770	0
69	20230717	193500	1176393600	17770	17770	17770	17770	0
70	20230717	193400	1176393600	17770	17770	17770	17770	0
71	20230717	193300	1176393600	17770	17770	17770	17770	0
72	20230717	193200	1176393600	17770	17770	17770	17770	0
73	20230717	193100	1176393600	17770	17770	17770	17770	0
74	20230717	193000	1176393600	17770	17770	17770	17770	0
75	20230717	192900	1176393600	17770	17770	17770	17770	0
76	20230717	192800	1176393600	17770	17770	17770	17770	0
77	20230717	192700	1176393600	17770	17770	17770	17770	0
78	20230717	192600	1176393600	17770	17770	17770	17770	0
79	20230717	192500	1176393600	17770	17770	17770	17770	0
80	20230717	192400	1176393600	17770	17770	17770	17770	0
81	20230717	192300	1176393600	17770	17770	17770	17770	0
82	20230717	192200	1176393600	17770	17770	17770	17770	0
83	20230717	192100	1176393600	17770	17770	17770	17770	0
84	20230717	192000	1176393600	17770	17770	17770	17770	0
85	20230717	191900	1176393600	17770	17770	17770	17770	0
86	20230717	191800	1176393600	17770	17770	17770	17770	0
87	20230717	191700	1176393600	17770	17770	17770	17770	0
88	20230717	191600	1176393600	17770	17770	17770	17770	0
89	20230717	191500	1176393600	17770	17770	17770	17770	0
90	20230717	191400	1176393600	17770	17770	17770	17770	0
91	20230717	191300	1176393600	17770	17770	17770	17770	0
92	20230717	191200	1176393600	17770	17770	17770	17770	1137
93	20230717	191100	1176393600	17770	17770	17770	17770	0
94	20230717	191000	1176393600	17770	17770	17770	17770	0
95	20230717	190900	1176393600	17770	17770	17770	17770	0
96	20230717	190800	1176393600	17770	17770	17770	17770	0
97	20230717	190700	1176393600	17770	17770	17770	17770	0
98	20230717	190600	1176393600	17770	17770	17770	17770	0
99	20230717	190500	1176393600	17770	17770	17770	17770	0
100	20230717	190400	1176393600	17770	17770	17770	17770	0
101	20230717	190300	1176393600	17770	17770	17770	17770	0
102	20230717	190200	1176393600	17770	17770	17770	17770	0
103	20230717	190100	1176393600	17770	17770	17770	17770	0
104	20230717	190000	1176393600	17770	17770	17770	17770	0
105	20230717	185900	1176393600	17770	17770	17770	17770	0
106	20230717	185800	1176393600	17770	17770	17770	17770	0
107	20230717	185700	1176393600	17770	17770	17770	17770	0
108	20230717	185600	1176393600	17770	17770	17770	17770	0
109	20230717	185500	1176393600	17770	17770	17770	17770	0
110	20230717	185400	1176393600	17770	17770	17770	17770	0
111	20230717	185300	1176393600	17770	17770	17770	17770	0
112	20230717	185200	1176393600	17770	17770	17770	17770	0
113	20230717	185100	1176393600	17770	17770	17770	17770	0
114	20230717	185000	1176393600	17770	17770	17770	17770	0
115	20230717	184900	1176393600	17770	17770	17770	17770	0
116	20230717	184800	1176393600	17770	17770	17770	17770	0
117	20230717	184700	1176393600	17770	17770	17770	17770	0
118	20230717	184600	1176393600	17770	17770	17770	17770	0
119	20230717	184500	1176393600	17770	17770	17770	17770	0
120	20230717	184400	1176393600	17770	17770	17770	17770	0
121	20230717	184300	1176393600	17770	17770	17770	17770	0
122	20230717	184200	1176393600	17770	17770	17770	17770	1137
123	20230717	184100	1176393600	17770	17770	17770	17770	0
124	20230717	184000	1176393600	17770	17770	17770	17770	0
125	20230717	183900	1176393600	17770	17770	17770	17770	0
126	20230717	183800	1176393600	17770	17770	17770	17770	0
127	20230717	183700	1176393600	17770	17770	17770	17770	0
128	20230717	183600	1176393600	17770	17770	17770	17770	0
129	20230717	183500	1176393600	17770	17770	17770	17770	0
130	20230717	183400	1176393600	17770	17770	17770	17770	0
131	20230717	183300	1176393600	17770	17770	17770	17770	0
132	20230717	183200	1176393600	17770	17770	17770	17770	0
133	20230717	183100	1176393600	17770	17770	17770	17770	0
134	20230717	183000	1176393600	17770	17770	17770	17770	0
135	20230717	182900	1176393600	17770	17770	17770	17770	0
136	20230717	182800	1176393600	17770	17770	17770	17770	0
137	20230717	182700	1176393600	17770	17770	17770	17770	0
138	20230717	182600	1176393600	17770	17770	17770	17770	0
139	20230717	182500	1176393600	17770	17770	17770	17770	0
140	20230717	182400	1176393600	17770	17770	17770	17770	0
141	20230717	182300	1176393600	17770	17770	17770	17770	0
142	20230717	182200	1176393600	17770	17770	17770	17770	0
143	20230717	182100	1176393600	17770	17770	17770	17770	0
144	20230717	182000	1176393600	17770	17770	17770	17770	0
145	20230717	181900	1176393600	17770	17770	17770	17770	0
146	20230717	181800	1176393600	17770	17770	17770	17770	0
147	20230717	181700	1176393600	17770	17770	17770	17770	0
148	20230717	181600	1176393600	17770	17770	17770	17770	0
149	20230717	181500	1176393600	17770	17770	17770	17770	0
150	20230717	181400	1176393600	17770	17770	17770	17770	0
151	20230717	181300	1176393600	17770	17770	17770	17770	0
152	20230717	181200	1176393600	17770	17770	17770	17770	1137
153	20230717	181100	1176393600	17770	17770	17770	17770	0
154	20230717	181000	1176393600	17770	17770	17770	17770	0
155	20230717	180900	1176393600	17770	17770	17770	17770	0
156	20230717	180800	1176393600	17770	17770	17770	17770	0
157	20230717	180700	1176393600	17770	17770	17770	17770	0
158	20230717	180600	1176393600	17770	17770	17770	17770	0
159	20230717	180500	1176393600	17770	17770	17770	17770	0
160	20230717	180400	1176393600	17770	17770	17770	17770	0
161	20230717	180300	1176393600	17770	17770	17770	17770	0
162	20230717	180200	1176393600	17770	17770	17770	17770	0
163	20230717	180100	1176393600	17770	17770	17770	17770	0
164	20230717	180000	1176393600	17770	17770	17770	17770	0
165	20230717	175900	1176393600	17770	17770	17770	17770	0
166	20230717	175800	1176393600	17770	17770	17770	17770	0
167	20230717	175700	1176393600	17770	17770	17770	17770	0
168	20230717	175600	1176393600	17770	17770	17770	17770	0
169	20230717	175500	1176393600	17770	17770	17770	17770	0
170	20230717	175400	1176393600	17770	17770	17770	17770	0
171	20230717	175300	1176393600	17770	17770	17770	17770	0
172	20230717	175200	1176393600	17770	17770	17770	17770	0
173	20230717	175100	1176393600	17770	17770	17770	17770	0
174	20230717	175000	1176393600	17770	17770	17770	17770	0
175	20230717	174900	1176393600	17770	17770	17770	17770	0
176	20230717	174800	1176393600	17770	17770	17770	17770	0
177	20230717	174700	1176393600	17770	17770	17770	17770	0
178	20230717	174600	1176393600	17770	17770	17770	17770	0
179	20230717	174500	1176393600	17770	17770	17770	17770	0
180	20230717	174400	1176393600	17770	17770	17770	17770	0
181	20230717	174300	1176393600	17770	17770	17770	17770	0
182	20230717	174200	1176393600	17770	17770	17770	17770	1137
183	20230717	174100	1176393600	17770	17770	17770	17770	0
184	20230717	174000	1176393600	17770	17770	17770	17770	0
185	20230717	173900	1176393600	17770	17770	17770	17770	0
186	20230717	173800	1176393600	17770	17770	17770	17770	0
187	20230717	173700	1176393600	17770	17770	17770	17770	0
188	20230717	173600	1176393600	17770	17770	17770	17770	0
189	20230717	173500	1176393600	17770	17770	17770	17770	0
190	20230717	173400	1176393600	17770	17770	17770	17770	0
191	20230717	173300	1176393600	17770	17770	17770	17770	0
192	20230717	173200	1176393600	17770	17770	17770	17770	0
193	20230717	173100	1176393600	17770	17770	17770	17770	0
194	20230717	173000	1176393600	17770	17770	17770	17770	0
195	20230717	172900	1176393600	17770	17770	17770	17770	0
196	20230717	172800	1176393600	17770	17770	17770	17770	0
197	20230717	172700	1176393600	17770	17770	17770	17770	0
198	20230717	172600	1176393600	17770	17770	17770	17770	0
199	20230717	172500	1176393600	17770	17770	17770	17770	0
200	20230717	172400	1176393600	17770	17770	17770	17770	0
201	20230717	172300	1176393600	17770	17770	17770	17770	0
202	20230717	172200	1176393600	17770	17770	17770	17770	0
203	20230717	172100	1176393600	17770	17770	17770	17770	0
204	20230717	172000	1176393600	17770	17770	17770	17770	0
205	20230717	171900	1176393600	17770	17770	17770	17770	0
206	20230717	171800	1176393600	17770	17770	17770	17770	0
207	20230717	171700	1176393600	17770	17770	17770	17770	0
208	20230717	171600	1176393600	17770	17770	17770	17770	0
209	20230717	171500	1176393600	17770	17770	17770	17770	0
210	20230717	171400	1176393600	17770	17770	17770	17770	0
211	20230717	171300	1176393600	17770	17770	17770	17770	0
212	20230717	171200	1176393600	17770	17770	17770	17770	1137
213	20230717	171100	1176393600	17770	17770	17770	17770	0
214	20230717	171000	1176393600	17770	17770	17770	17770	0
215	20230717	170900	1176393600	17770	17770	17770	17770	0
216	20230717	170800	1176393600	17770	17770	17770	17770	0
217	20230717	170700	1176393600	17770	17770	17770	17770	0
218	20230717	170600	1176393600	17770	17770	17770	17770	0
219	20230717	170500	1176393600	17770	17770	17770	17770	0
220	20230717	170400	1176393600	17770	17770	17770	17770	0
221	20230717	170300	1176393600	17770	17770	17770	17770	0
222	20230717	170200	1176393600	17770	17770	17770	17770	0
223	20230717	170100	1176393600	17770	17770	17770	17770	0
224	20230717	170000	1176393600	17770	17770	17770	17770	0
225	20230717	165900	1176393600	17770	17770	17770	17770	0
226	20230717	165800	1176393600	17770	17770	17770	17770	0
227	20230717	165700	1176393600	17770	17770	17770	17770	0
228	20230717	165600	1176393600	17770	17770	17770	17770	0
229	20230717	165500	1176393600	17770	17770	17770	17770	0
230	20230717	165400	1176393600	17770	17770	17770	17770	0
231	20230717	165300	1176393600	17770	17770	17770	17770	0
232	20230717	165200	1176393600	17770	17770	17770	17770	0
233	20230717	165100	1176393600	17770	17770	17770	17770	0
234	20230717	165000	1176393600	17770	17770	17770	17770	0
235	20230717	164900	1176393600	17770	17770	17770	17770	0
236	20230717	164800	1176393600	17770	17770	17770	17770	0
237	20230717	164700	1176393600	17770	17770	17770	17770	0
238	20230717	164600	1176393600	17770	17770	17770	17770	0
239	20230717	164500	1176393600	17770	17770	17770	17770	0
240	20230717	164400	1176393600	17770	17770	17770	17770	0
241	20230717	164300	1176393600	17770	17770	17770	17770	0
242	20230717	164200	1176393600	17770	17770	17770	17770	1137
243	20230717	164100	1176393600	17770	17770	17770	17770	0
244	20230717	164000	1176393600	17770	17770	17770	17770	0
245	20230717	163900	1176393600	17770	17770	17770	17770	0
246	20230717	163800	1176393600	17770	17770	17770	17770	0
247	20230717	163700	1176393600	17770	17770	17770	17770	0
248	20230717	163600	1176393600	17770	17770	17770	17770	0
249	20230717	163500	1176393600	17770	17770	17770	17770	0
250	20230717	163400	1176393600	17770	17770	17770	17770	0
251	20230717	163300	1176393600	17770	17770	17770	17770	0
252	20230717	163200	1176393600	17770	17770	17770	17770	0
253	20230717	163100	1176393600	17770	17770	17770	17770	0
254	20230717	163000	1176393600	17770	17770	17770	17770	0
255	20230717	162900	1176393600	17770	17770	17770	17770	0
256	20230717	162800	1176393600	17770	17770	17770	17770	0
257	20230717	162700	1176393600	17770	17770	17770	17770	0
258	20230717	162600	1176393600	17770	17770	17770	17770	0
259	20230717	162500	1176393600	17770	17770	17770	17770	0
260	20230717	162400	1176393600	17770	17770	17770	17770	0
261	20230717	162300	1176393600	17770	17770	17770	17770	0
262	20230717	162200	1176393600	17770	17770	17770	17770	0
263	20230717	162100	1176393600	17770	17770	17770	17770	0
264	20230717	162000	1176393600	17770	17770	17770	17770	0
265	20230717	161900	1176393600	17770	17770	17770	17770	0
266	20230717	161800	1176393600	17770	17770	17770	17770	0
267	20230717	161700	1176393600	17770	17770	17770	17770	0
268	20230717	161600	1176393600	17770	17770	17770	17770	0
269	20230717	161500	1176393600	17770	17770	17770	17770	0
270	20230717	161400	1176393600	17770	17770	17770	17770	0
271	20230717	161300	1176393600	17770	17770	17770	17770	0
272	20230717	161200	1176393600	17770	17770	17770	17770	1137
273	20230717	161100	1176393600	17770	17770	17770	17770	0
274	20230717	161000	1176393600	17770	17770	17770	17770	0
275	20230717	160900	1176393600	17770	17770	17770	17770	0
276	20230717	160800	1176393600	17770	17770	17770	17770	0
277	20230717	160700	1176393600	17770	17770	17770	17770	0
278	20230717	160600	1176393600	17770	17770	17770	17770	0
279	20230717	160500	1176393600	17770	17770	17770	17770	0
280	20230717	160400	1176393600	17770	17770	17770	17770	0
281	20230717	160300	1176393600	17770	17770	17770	17770	0
282	20230717	160200	1176393600	17770	17770	17770	17770	0
283	20230717	160100	1176393600	17770	17770	17770	17770	0
284	20230717	160000	1176393600	17770	17770	17770	17770	0
285	20230717	155900	1176393600	17770	17770	17770	17770	0
286	20230717	155800	1176393600	17770	17770	17770	17770	0
287	20230717	155700	1176393600	17770	17770	17770	17770	0
288	20230717	155600	1176393600	17770	17770	17770	17770	0
289	20230717	155500	1176393600	17770	17770	17770	17770	0
290	20230717	155400	1176393600	17770	17770	17770	17770	0
291	20230717	155300	1176393600	17770	17770	17770	17770	0
292	20230717	155200	1176393600	17770	17770	17770	17770	0
293	20230717	155100	1176393600	17770	17770	17770	17770	0
294	20230717	155000	1176393600	17770	17770	17770	17770	0
295	20230717	154900	1176393600	17770	17770	17770	17770	0
296	20230717	154800	1176393600	17770	17770	17770	17770	0
297	20230717	154700	1176393600	17770	17770	17770	17770	0
298	20230717	154600	1176393600	17770	17770	17770	17770	0
299	20230717	154500	1176393600	17770	17770	17770	17770	0
300	20230717	154400	1176393600	17770	17770	17770	17770	0
301	20230717	154300	1176393600	17770	17770	17770	17770	0
302	20230717	154200	1176393600	17770	17770	17770	17770	1137
303	20230717	154100	1176393600	17770	17770	17770	17770	0
304	20230717	154000	1176393600	17770	17770	17770	17770	0
305	20230717	153900	1176393600	17770	17770	17770	17770	0
306	20230717	153800	1176393600	17770	17770	17770	17770	0
307	20230717	153700	1176393600	17770	17770	17770	17770	0
308	20230717	153600	1176393600	17770	17770	17770	17770	0
309	20230717	153500	1176393600	17770	17770	17770	17770	0
310	20230717	153400	1176393600	17770	17770	17770	17770	0
311	20230717	153300	1176393600	17770	17770	17770	17770	0
312	20230717	153200	1176393600	17770	17770	17770	17770	0
313	20230717	153100	1176393600	17770	17770	17770	17770	0
314	20230717	153000	1176393600	17770	17770	17770	17770	1137
315	20230717	152900	1156189110	17750	17750	17750	17750	0
316	20230717	152800	1156189110	17750	17750	17750	17750	0
317	20230717	152700	1156189110	17750	17750	17750	17750	0
318	20230717	152600	1156189110	17750	17750	17750	17750	0
319	20230717	152500	1156189110	17750	17750	17750	17750	0
320	20230717	152400	1156189110	17750	17750	17750	17750	0
321	20230717	152300	1156189110	17750	17750	17750	17750	0
322	20230717	152200	1156189110	17750	17750	17750	17750	0
323	20230717	152100	1156189110	17750	17750	17750	17750	0
324	20230717	152000	1156189110	17750	17750	17750	17750	0
325	20230717	151900	1156189110	17750	17740	17750	17740	27
326	20230717	151800	1155709960	17750	17740	17750	17740	120
327	20230717	151700	1153581060	17750	17740	17750	17740	151
328	20230717	151600	1150902310	17740	17760	17760	17740	13
329	20230717	151500	1150671490	17760	17760	17770	17730	35
330	20230717	151400	1150049900	17760	17760	17770	17760	745
331	20230717	151300	1136818660	17730	17730	17740	17730	109
332	20230717	151200	1134885950	17730	17730	17730	17730	12
333	20230717	151100	1134673190	17730	17730	17730	17730	21
334	20230717	151000	1134300860	17730	17720	17730	17720	64
335	20230717	150900	1133166270	17720	17720	17720	17720	10
336	20230717	150800	1132989070	17730	17730	17730	17730	52
337	20230717	150700	1132067110	17720	17730	17730	17720	14
338	20230717	150600	1131818910	17730	17730	17730	17730	1
339	20230717	150500	1131801180	17700	17700	17700	17700	100
340	20230717	150400	1130031180	17700	17700	17700	17700	2
341	20230717	150300	1129995780	17700	17700	17700	17700	20
342	20230717	150200	1129641780	17690	17690	17690	17690	0
343	20230717	150100	1129641780	17690	17690	17690	17690	5
344	20230717	150000	1129553330	17680	17690	17690	17680	5
345	20230717	145900	1129464920	17690	17720	17720	17690	14
346	20230717	145800	1129217200	17730	17730	17740	17730	332
347	20230717	145700	1123330830	17730	17750	17750	17730	113
348	20230717	145600	1121325330	17750	17760	17760	17750	12
349	20230717	145500	1121112280	17750	17730	17770	17730	219
350	20230717	145400	1117220990	17760	17760	17760	17760	1
351	20230717	145300	1117203230	17680	17680	17680	17680	153
352	20230717	145200	1114498190	17670	17680	17680	17670	486
353	20230717	145100	1105907100	17680	17690	17690	17680	231
354	20230717	145000	1101821300	17700	17710	17710	17700	549
355	20230717	144900	1092103850	17700	17700	17700	17700	0
356	20230717	144800	1092103850	17700	17700	17700	17700	320
357	20230717	144700	1086439850	17700	17710	17710	17700	381
358	20230717	144600	1079694270	17710	17730	17730	17710	86
359	20230717	144500	1078169890	17740	17740	17740	17730	92
360	20230717	144400	1076537840	17740	17740	17770	17740	8
361	20230717	144300	1076395890	17770	17740	17770	17740	9
362	20230717	144200	1076236150	17740	17770	17770	17740	175
363	20230717	144100	1073130520	17770	17770	17770	17770	10
364	20230717	144000	1072952820	17750	17750	17750	17750	0
365	20230717	143900	1072952820	17750	17750	17750	17750	2
366	20230717	143800	1072917320	17750	17750	17750	17750	6
367	20230717	143700	1072810820	17750	17750	17750	17750	30
368	20230717	143600	1072278320	17740	17750	17750	17740	71
369	20230717	143500	1071018670	17710	17740	17740	17710	150
370	20230717	143400	1068359100	17740	17740	17740	17740	0
371	20230717	143300	1068359100	17740	17740	17740	17740	0
372	20230717	143200	1068359100	17740	17740	17740	17740	0
373	20230717	143100	1068359100	17740	17740	17740	17740	6
374	20230717	143000	1068252660	17740	17730	17740	17730	31
375	20230717	142900	1067702950	17730	17730	17730	17730	33
376	20230717	142800	1067117860	17720	17720	17720	17720	1
377	20230717	142700	1067100140	17720	17720	17720	17720	12
378	20230717	142600	1066887500	17700	17710	17720	17700	87
379	20230717	142500	1065347400	17710	17710	17710	17710	130
380	20230717	142400	1063045100	17710	17710	17710	17710	3
381	20230717	142300	1062991970	17720	17720	17720	17720	8
382	20230717	142200	1062850210	17720	17720	17720	17720	4
383	20230717	142100	1062779330	17720	17720	17720	17720	3
384	20230717	142000	1062726170	17720	17720	17720	17720	15
385	20230717	141900	1062460370	17720	17720	17720	17720	2
386	20230717	141800	1062424930	17720	17710	17720	17710	58
387	20230717	141700	1061397470	17720	17720	17720	17720	0
388	20230717	141600	1061397470	17720	17720	17720	17720	0
389	20230717	141500	1061397470	17720	17730	17730	17700	143
390	20230717	141400	1058863800	17740	17740	17740	17730	58
391	20230717	141300	1057835180	17740	17750	17750	17730	467
392	20230717	141200	1049547800	17750	17760	17760	17750	37
393	20230717	141100	1048890750	17760	17770	17770	17760	20
394	20230717	141000	1048535410	17770	17790	17790	17770	34
395	20230717	140900	1047930810	17790	17790	17790	17790	9
396	20230717	140800	1047770700	17790	17770	17790	17770	72
397	20230717	140700	1046490540	17770	17770	17770	17770	0
398	20230717	140600	1046490540	17770	17770	17770	17770	3
399	20230717	140500	1046437230	17760	17760	17760	17760	30
400	20230717	140400	1045904430	17760	17760	17760	17760	42
401	20230717	140300	1045158510	17770	17760	17770	17760	86
402	20230717	140200	1043630590	17760	17770	17770	17760	11
403	20230717	140100	1043435220	17770	17770	17770	17770	14
404	20230717	140000	1043186440	17770	17770	17770	17770	29
405	20230717	135900	1042671110	17770	17770	17770	17760	188
406	20230717	135800	1039330390	17770	17770	17770	17770	54
407	20230717	135700	1038370810	17780	17780	17780	17780	20
408	20230717	135600	1038015210	17790	17790	17790	17790	77
409	20230717	135500	1036645380	17790	17790	17790	17790	0
410	20230717	135400	1036645380	17790	17800	17800	17790	19
411	20230717	135300	1036307200	17800	17790	17800	17790	4
412	20230717	135200	1036236010	17770	17770	17770	17770	4
413	20230717	135100	1036164930	17810	17810	17810	17810	0
414	20230717	135000	1036164930	17810	17810	17810	17810	17
415	20230717	134900	1035862160	17810	17800	17810	17790	407
416	20230717	134800	1028618990	17820	17820	17820	17820	0
417	20230717	134700	1028618990	17820	17750	17820	17750	6
418	20230717	134600	1028512140	17820	17820	17820	17820	0
419	20230717	134500	1028512140	17820	17820	17820	17820	1
420	20230717	134400	1028494320	17820	17800	17820	17750	16
421	20230717	134300	1028210160	17810	17820	17820	17810	66
422	20230717	134200	1027034400	17810	17780	17810	17780	244
423	20230717	134100	1022689900	17790	17790	17790	17780	61
424	20230717	134000	1021604730	17790	17790	17790	17790	11
425	20230717	133900	1021409040	17780	17780	17780	17780	11
426	20230717	133800	1021213460	17740	17740	17740	17740	0
427	20230717	133700	1021213460	17740	17740	17740	17740	0
428	20230717	133600	1021213460	17740	17730	17740	17730	49
429	20230717	133500	1020344220	17740	17740	17740	17730	54
430	20230717	133400	1019386270	17730	17730	17730	17730	0
431	20230717	133300	1019386270	17730	17730	17730	17730	0
432	20230717	133200	1019386270	17730	17730	17730	17730	0
433	20230717	133100	1019386270	17730	17730	17730	17730	0
434	20230717	133000	1019386270	17730	17730	17730	17730	0
435	20230717	132900	1019386270	17730	17730	17730	17730	10
436	20230717	132800	1019208970	17730	17730	17730	17730	72
437	20230717	132700	1017932410	17730	17750	17750	17730	98
438	20230717	132600	1016193010	17750	17800	17800	17750	102
439	20230717	132500	1014377510	17750	17750	17750	17750	0
440	20230717	132400	1014377510	17750	17750	17750	17750	16
441	20230717	132300	1014093510	17830	17830	17830	17830	0
442	20230717	132200	1014093510	17830	17830	17830	17830	0
443	20230717	132100	1014093510	17830	17830	17830	17830	0
444	20230717	132000	1014093510	17830	17750	17830	17750	153
445	20230717	131900	1011370590	17740	17740	17740	17740	3
446	20230717	131800	1011317370	17730	17730	17730	17730	10
447	20230717	131700	1011140070	17660	17660	17660	17660	0
448	20230717	131600	1011140070	17660	17660	17660	17660	0
449	20230717	131500	1011140070	17660	17660	17660	17660	0
450	20230717	131400	1011140070	17660	17660	17660	17660	185
451	20230717	131300	1007872970	17660	17670	17670	17660	5
452	20230717	131200	1007784660	17650	17650	17650	17650	15
453	20230717	131100	1007519910	17650	17690	17690	17650	448
454	20230717	131000	999608440	17700	17710	17710	17700	1264
455	20230717	130900	977233230	17720	17720	17720	17720	48
456	20230717	130800	976382670	17730	17730	17730	17730	2
457	20230717	130700	976347210	17730	17730	17730	17730	10
458	20230717	130600	976169910	17730	17730	17730	17730	12
459	20230717	130500	975957150	17730	17730	17730	17730	0
460	20230717	130400	975957150	17730	17740	17740	17730	49
461	20230717	130300	975088240	17750	17750	17750	17750	38
462	20230717	130200	974413740	17750	17750	17750	17750	20
463	20230717	130100	974058740	17760	17790	17790	17760	686
464	20230717	130000	961861330	17790	17790	17790	17790	17
465	20230717	125900	961558900	17800	17800	17800	17800	0
466	20230717	125800	961558900	17800	17800	17800	17800	10
467	20230717	125700	961380900	17800	17800	17800	17800	59
468	20230717	125600	960330700	17800	17800	17800	17800	3
469	20230717	125500	960277300	17800	17790	17800	17790	4
470	20230717	125400	960206110	17790	17790	17790	17790	36
471	20230717	125300	959565670	17790	17790	17790	17790	4
472	20230717	125200	959494510	17790	17790	17790	17790	168
473	20230717	125100	956505790	17790	17790	17790	17790	6
474	20230717	125000	956399050	17790	17800	17800	17790	77
475	20230717	124900	955029020	17800	17800	17800	17800	40
476	20230717	124800	954317020	17790	17790	17790	17790	15
477	20230717	124700	954050170	17790	17800	17800	17790	57
478	20230717	124600	953035900	17800	17800	17810	17800	102
479	20230717	124500	951220290	17810	17810	17810	17810	165
480	20230717	124400	948281640	17820	17820	17820	17820	2
481	20230717	124300	948246000	17810	17810	17810	17810	10
482	20230717	124200	948067900	17820	17820	17820	17820	427
483	20230717	124100	940458760	17820	17820	17820	17820	5
484	20230717	124000	940369660	17850	17850	17850	17850	7
485	20230717	123900	940244710	17850	17830	17850	17820	201
486	20230717	123800	936662150	17830	17830	17830	17830	14
487	20230717	123700	936412530	17850	17850	17850	17850	5
488	20230717	123600	936323280	17850	17850	17850	17830	171
489	20230717	123500	933271130	17850	17850	17850	17850	0
490	20230717	123400	933271130	17850	17850	17850	17850	208
491	20230717	123300	929558330	17850	17850	17850	17850	22
492	20230717	123200	929165630	17820	17820	17820	17820	5
493	20230717	123100	929076530	17850	17850	17850	17850	0
494	20230717	123000	929076530	17850	17850	17850	17850	0
495	20230717	122900	929076530	17850	17850	17850	17850	5
496	20230717	122800	928987280	17860	17860	17860	17860	16
497	20230717	122700	928701520	17860	17830	17860	17820	93
498	20230717	122600	927042500	17830	17830	17830	17830	10
499	20230717	122500	926864200	17830	17830	17830	17830	38
500	20230717	122400	926186660	17860	17860	17860	17860	0
501	20230717	122300	926186660	17860	17860	17860	17860	10
502	20230717	122200	926008060	17870	17840	17870	17840	28
503	20230717	122100	925508070	17840	17860	17860	17840	30
504	20230717	122000	924972570	17840	17840	17840	17840	34
505	20230717	121900	924366010	17840	17840	17840	17840	1
506	20230717	121800	924348170	17840	17850	17850	17840	205
507	20230717	121700	920690960	17840	17840	17840	17840	7
508	20230717	121600	920566080	17850	17850	17850	17850	1
509	20230717	121500	920548230	17850	17850	17850	17850	0
510	20230717	121400	920548230	17850	17850	17850	17850	0
511	20230717	121300	920548230	17850	17850	17850	17850	6
512	20230717	121200	920441130	17850	17850	17850	17850	1
513	20230717	121100	920423280	17860	17860	17860	17860	4
514	20230717	121000	920351840	17860	17860	17860	17860	0
515	20230717	120900	920351840	17860	17820	17860	17820	20
516	20230717	120800	919994950	17820	17820	17820	17820	7
517	20230717	120700	919870210	17840	17830	17840	17830	5
518	20230717	120600	919781020	17840	17840	17840	17840	4
519	20230717	120500	919709660	17860	17860	17860	17860	0
520	20230717	120400	919709660	17860	17860	17860	17860	0
521	20230717	120300	919709660	17860	17860	17860	17860	10
522	20230717	120200	919531060	17860	17860	17860	17860	0
523	20230717	120100	919531060	17860	17860	17860	17860	1
524	20230717	120000	919513200	17860	17820	17860	17820	52
525	20230717	115900	918585760	17810	17810	17810	17810	0
526	20230717	115800	918585760	17810	17810	17810	17810	0
527	20230717	115700	918585760	17810	17810	17810	17810	0
528	20230717	115600	918585760	17810	17810	17810	17810	0
529	20230717	115500	918585760	17810	17810	17810	17810	1
530	20230717	115400	918567950	17870	17860	17870	17860	11
531	20230717	115300	918371390	17880	17880	17880	17880	0
532	20230717	115200	918371390	17880	17880	17880	17880	0
533	20230717	115100	918371390	17880	17880	17880	17880	2
534	20230717	115000	918335630	17880	17880	17880	17880	0
535	20230717	114900	918335630	17880	17880	17880	17880	0
536	20230717	114800	918335630	17880	17880	17880	17880	10
537	20230717	114700	918156830	17760	17850	17880	17760	1826
538	20230717	114600	885639580	17850	17860	17860	17850	59
539	20230717	114500	884586340	17850	17860	17860	17850	21
540	20230717	114400	884211480	17860	17860	17860	17860	9
541	20230717	114300	884050740	17860	17860	17860	17860	103
542	20230717	114200	882211160	17860	17860	17860	17860	4
543	20230717	114100	882139720	17860	17860	17860	17860	5
544	20230717	114000	882050420	17870	17870	17870	17870	20
545	20230717	113900	881693020	17870	17870	17870	17870	3
546	20230717	113800	881639410	17880	17880	17880	17880	2
547	20230717	113700	881603650	17890	17850	17890	17850	23
548	20230717	113600	881192960	17910	17900	17910	17900	119
549	20230717	113500	879062730	17830	17830	17830	17830	0
550	20230717	113400	879062730	17830	17830	17830	17830	100
551	20230717	113300	877279730	17830	17900	17900	17830	11
552	20230717	113200	877082900	17820	17820	17820	17820	0
553	20230717	113100	877082900	17820	17820	17820	17820	0
554	20230717	113000	877082900	17820	17900	17900	17820	361
555	20230717	112900	870639500	17900	17900	17900	17900	6
556	20230717	112800	870532100	17900	17900	17900	17900	2
557	20230717	112700	870496300	17900	17900	17900	17900	16
558	20230717	112600	870209900	17900	17900	17900	17900	221
559	20230717	112500	866254000	17900	17900	17900	17900	110
560	20230717	112400	864285000	17860	17860	17860	17860	50
561	20230717	112300	863392000	17860	17860	17860	17860	10
562	20230717	112200	863213400	17860	17890	17910	17860	1103
563	20230717	112100	843482890	17890	17870	17890	17870	111
564	20230717	112000	841497800	17870	17870	17870	17870	11
565	20230717	111900	841301230	17870	17870	17870	17870	2
566	20230717	111800	841265490	17890	17890	17890	17890	10
567	20230717	111700	841086590	17890	17860	17900	17860	21
568	20230717	111600	840711340	17860	17860	17860	17860	1
569	20230717	111500	840693480	17840	17860	17860	17840	25
570	20230717	111400	840247300	17860	17870	17870	17860	118
571	20230717	111300	838139790	17870	17870	17870	17870	0
572	20230717	111200	838139790	17870	17900	17900	17870	319
573	20230717	111100	832434550	17880	17880	17880	17880	6
574	20230717	111000	832327270	17900	17900	17900	17900	4
575	20230717	110900	832255670	17920	17920	17920	17920	2
576	20230717	110800	832219830	17920	17890	17940	17890	2003
577	20230717	110700	796344690	17880	17830	17880	17820	1128
578	20230717	110600	776216750	17860	17860	17860	17860	9
579	20230717	110500	776056010	17870	17830	17870	17830	360
580	20230717	110400	769631610	17820	17820	17820	17820	5
581	20230717	110300	769542510	17820	17800	17820	17790	391
582	20230717	110200	762581350	17800	17810	17810	17800	27
583	20230717	110100	762100490	17810	17810	17810	17810	131
584	20230717	110000	759767380	17810	17810	17810	17800	127
585	20230717	105900	757505760	17800	17810	17810	17800	38
586	20230717	105800	756829290	17800	17800	17800	17800	54
587	20230717	105700	755868090	17810	17810	17820	17810	32
588	20230717	105600	755298130	17820	17820	17820	17820	1
589	20230717	105500	755280310	17820	17730	17830	17730	8
590	20230717	105400	755137800	17820	17820	17820	17820	1
591	20230717	105300	755119980	17830	17790	17830	17790	200
592	20230717	105200	751556140	17710	17710	17710	17710	354
593	20230717	105100	745286800	17710	17760	17760	17710	920
594	20230717	105000	728972990	17760	17800	17800	17760	725
595	20230717	104900	716080020	17800	17830	17830	17800	385
596	20230717	104800	709225120	17830	17830	17830	17830	1
597	20230717	104700	709207290	17840	17840	17840	17840	0
598	20230717	104600	709207290	17840	17840	17840	17840	1
599	20230717	104500	709189450	17840	17850	17870	17820	2173
600	20230717	104400	670445000	17850	17850	17850	17850	250
601	20230717	104300	665982500	17880	17860	17880	17850	188
602	20230717	104200	662624900	17860	17860	17860	17850	108
603	20230717	104100	660696120	17850	17850	17850	17850	250
604	20230717	104000	656233620	17860	17860	17860	17860	188
605	20230717	103900	652875940	17860	17890	17890	17860	587
606	20230717	103800	642390140	17900	17900	17900	17900	3
607	20230717	103700	642336440	17900	17910	17910	17900	209
608	20230717	103600	638595260	17920	17930	17940	17910	608
609	20230717	103500	627701240	17940	17930	17940	17930	825
610	20230717	103400	612908080	17920	17900	17920	17890	819
611	20230717	103300	598244230	17900	17890	17900	17880	709
612	20230717	103200	585560410	17880	17830	17880	17830	456
613	20230717	103100	577419100	17830	17830	17830	17820	696
614	20230717	103000	565013280	17830	17830	17830	17830	453
615	20230717	102900	556936290	17830	17840	17840	17830	37
616	20230717	102800	556276560	17830	17830	17830	17830	116
617	20230717	102700	554208280	17830	17850	17850	17830	106
618	20230717	102600	552316560	17850	17870	17870	17850	474
619	20230717	102500	543855250	17870	17860	17870	17860	32
620	20230717	102400	543283720	17860	17870	17870	17860	86
621	20230717	102300	541747160	17880	17870	17890	17870	174
622	20230717	102200	538636290	17870	17860	17870	17860	110
623	20230717	102100	536670650	17870	17880	17880	17870	44
624	20230717	102000	535884270	17880	17820	17880	17820	540
625	20230717	101900	526250590	17820	17800	17820	17800	197
626	20230717	101800	522740850	17820	17820	17820	17820	29
627	20230717	101700	522224070	17820	17810	17820	17810	308
628	20230717	101600	516736610	17820	17820	17820	17820	250
629	20230717	101500	512281610	17820	17830	17830	17820	45
630	20230717	101400	511479290	17830	17790	17830	17790	1608
631	20230717	101300	482843590	17800	17800	17800	17800	0
632	20230717	101200	482843590	17800	17800	17800	17800	119
633	20230717	101100	480725390	17800	17800	17800	17800	6
634	20230717	101000	480618590	17800	17800	17800	17800	232
635	20230717	100900	476488990	17800	17800	17810	17800	14
636	20230717	100800	476239740	17800	17820	17820	17800	56
637	20230717	100700	475242000	17820	17830	17830	17700	281
638	20230717	100600	470252000	17830	17800	17830	17800	618
639	20230717	100500	459233330	17800	17800	17800	17800	0
640	20230717	100400	459233330	17800	17840	17840	17800	447
641	20230717	100300	451263340	17830	17820	17830	17820	157
642	20230717	100200	448464710	17820	17700	17820	17700	2930
643	20230717	100100	396433780	17720	17720	17720	17720	1
644	20230717	100000	396416060	17720	17720	17720	17720	3
645	20230717	095900	396362900	17690	17720	17720	17690	231
646	20230717	095800	392272460	17720	17720	17720	17720	54
647	20230717	095700	391315580	17730	17740	17740	17730	595
648	20230717	095600	380762490	17740	17740	17750	17740	80
649	20230717	095500	379343120	17740	17720	17750	17710	504
650	20230717	095400	370407370	17720	17670	17720	17670	556
651	20230717	095300	360570090	17670	17540	17670	17540	3607
652	20230717	095200	297113720	17540	17540	17540	17530	229
653	20230717	095100	293097320	17550	17540	17550	17540	29
654	20230717	095000	292588380	17550	17560	17560	17550	79
655	20230717	094900	291201420	17560	17560	17560	17560	98
656	20230717	094800	289480540	17530	17530	17530	17530	0
657	20230717	094700	289480540	17530	17530	17540	17530	30
658	20230717	094600	288954490	17530	17570	17570	17530	44
659	20230717	094500	288183010	17590	17530	17590	17530	47
660	20230717	094400	287358980	17520	17520	17520	17520	28
661	20230717	094300	286868420	17520	17600	17600	17520	159
662	20230717	094200	284081620	17610	17620	17620	17610	13
663	20230717	094100	283852670	17620	17620	17620	17620	1
664	20230717	094000	283835050	17630	17520	17630	17500	301
665	20230717	093900	278562420	17520	17560	17560	17520	825
666	20230717	093800	264098280	17620	17610	17620	17580	645
667	20230717	093700	252736810	17610	17610	17610	17610	58
668	20230717	093600	251715430	17610	17600	17610	17600	145
669	20230717	093500	249163360	17600	17610	17610	17600	56
670	20230717	093400	248177400	17610	17620	17620	17600	200
671	20230717	093300	244655190	17620	17620	17620	17620	0
672	20230717	093200	244655190	17620	17620	17620	17620	107
673	20230717	093100	242769850	17680	17630	17680	17630	70
674	20230717	093000	241534250	17680	17640	17680	17630	243
675	20230717	092900	237249800	17650	17660	17660	17650	56
676	20230717	092800	236261200	17660	17650	17660	17650	32
677	20230717	092700	235696280	17680	17690	17690	17650	154
678	20230717	092600	232976670	17700	17710	17710	17650	358
679	20230717	092500	226651980	17700	17680	17700	17680	159
680	20230717	092400	223839160	17680	17680	17690	17670	222
681	20230717	092300	219914160	17670	17670	17680	17670	41
682	20230717	092200	219189380	17680	17670	17690	17620	970
683	20230717	092100	202055730	17680	17670	17680	17670	288
684	20230717	092000	196965520	17660	17620	17660	17620	230
685	20230717	091900	192905960	17600	17600	17600	17600	207
686	20230717	091800	189262760	17590	17590	17590	17590	56
687	20230717	091700	188277720	17590	17550	17590	17550	14
688	20230717	091600	188031800	17570	17530	17570	17530	43
689	20230717	091500	187277140	17510	17520	17530	17510	1017
690	20230717	091400	169458890	17520	17500	17520	17500	459
691	20230717	091300	161423260	17520	17520	17520	17520	80
692	20230717	091200	160021660	17520	17450	17520	17450	1464
693	20230717	091100	134465570	17340	17450	17450	17340	464
694	20230717	091000	126378730	17450	17520	17520	17450	604
695	20230717	090900	115837900	17520	17520	17520	17520	121
696	20230717	090800	113717980	17400	17400	17450	17400	790
697	20230717	090700	99946180	17400	17320	17400	17310	218
698	20230717	090600	96167090	17320	17310	17340	17310	280
699	20230717	090500	91317570	17320	17310	17320	17310	431
700	20230717	090400	83856950	17320	17330	17330	17300	509
701	20230717	090300	75038330	17330	17370	17370	17300	471
702	20230717	090200	66885700	17340	17480	17480	17340	3073
703	20230717	090100	13383060	17480	17530	17530	17480	105
704	20230717	090000	11544640	17490	17530	17530	17490	658