KissMeData/030000/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190500	5805280290	18640	18640	18640	18640	12773
3	20230717	190400	5805280290	18640	18640	18640	18640	0
4	20230717	190300	5805280290	18640	18640	18640	18640	0
5	20230717	190200	5805280290	18640	18640	18640	18640	0
6	20230717	190100	5805280290	18640	18640	18640	18640	0
7	20230717	190000	5805280290	18640	18640	18640	18640	0
8	20230717	185900	5805280290	18640	18640	18640	18640	0
9	20230717	185800	5805280290	18640	18640	18640	18640	0
10	20230717	185700	5805280290	18640	18640	18640	18640	0
11	20230717	185600	5805280290	18640	18640	18640	18640	0
12	20230717	185500	5805280290	18640	18640	18640	18640	0
13	20230717	185400	5805280290	18640	18640	18640	18640	0
14	20230717	185300	5805280290	18640	18640	18640	18640	0
15	20230717	185200	5805280290	18640	18640	18640	18640	0
16	20230717	185100	5805280290	18640	18640	18640	18640	0
17	20230717	185000	5805280290	18640	18640	18640	18640	0
18	20230717	184900	5805280290	18640	18640	18640	18640	0
19	20230717	184800	5805280290	18640	18640	18640	18640	0
20	20230717	184700	5805280290	18640	18640	18640	18640	0
21	20230717	184600	5805280290	18640	18640	18640	18640	0
22	20230717	184500	5805280290	18640	18640	18640	18640	0
23	20230717	184400	5805280290	18640	18640	18640	18640	0
24	20230717	184300	5805280290	18640	18640	18640	18640	0
25	20230717	184200	5805280290	18640	18640	18640	18640	0
26	20230717	184100	5805280290	18640	18640	18640	18640	0
27	20230717	184000	5805280290	18640	18640	18640	18640	0
28	20230717	183900	5805280290	18640	18640	18640	18640	0
29	20230717	183800	5805280290	18640	18640	18640	18640	0
30	20230717	183700	5805280290	18640	18640	18640	18640	0
31	20230717	183600	5805280290	18640	18640	18640	18640	0
32	20230717	183500	5805280290	18640	18640	18640	18640	12773
33	20230717	183400	5805280290	18640	18640	18640	18640	0
34	20230717	183300	5805280290	18640	18640	18640	18640	0
35	20230717	183200	5805280290	18640	18640	18640	18640	0
36	20230717	183100	5805280290	18640	18640	18640	18640	0
37	20230717	183000	5805280290	18640	18640	18640	18640	0
38	20230717	182900	5805280290	18640	18640	18640	18640	0
39	20230717	182800	5805280290	18640	18640	18640	18640	0
40	20230717	182700	5805280290	18640	18640	18640	18640	0
41	20230717	182600	5805280290	18640	18640	18640	18640	0
42	20230717	182500	5805280290	18640	18640	18640	18640	0
43	20230717	182400	5805280290	18640	18640	18640	18640	0
44	20230717	182300	5805280290	18640	18640	18640	18640	0
45	20230717	182200	5805280290	18640	18640	18640	18640	0
46	20230717	182100	5805280290	18640	18640	18640	18640	0
47	20230717	182000	5805280290	18640	18640	18640	18640	0
48	20230717	181900	5805280290	18640	18640	18640	18640	0
49	20230717	181800	5805280290	18640	18640	18640	18640	0
50	20230717	181700	5805280290	18640	18640	18640	18640	0
51	20230717	181600	5805280290	18640	18640	18640	18640	0
52	20230717	181500	5805280290	18640	18640	18640	18640	0
53	20230717	181400	5805280290	18640	18640	18640	18640	0
54	20230717	181300	5805280290	18640	18640	18640	18640	0
55	20230717	181200	5805280290	18640	18640	18640	18640	0
56	20230717	181100	5805280290	18640	18640	18640	18640	0
57	20230717	181000	5805280290	18640	18640	18640	18640	0
58	20230717	180900	5805280290	18640	18640	18640	18640	0
59	20230717	180800	5805280290	18640	18640	18640	18640	0
60	20230717	180700	5805280290	18640	18640	18640	18640	0
61	20230717	180600	5805280290	18640	18640	18640	18640	0
62	20230717	180500	5805280290	18640	18640	18640	18640	12773
63	20230717	180400	5805280290	18640	18640	18640	18640	0
64	20230717	180300	5805280290	18640	18640	18640	18640	0
65	20230717	180200	5805280290	18640	18640	18640	18640	0
66	20230717	180100	5805280290	18640	18640	18640	18640	0
67	20230717	180000	5805280290	18640	18640	18640	18640	0
68	20230717	175900	5805280290	18640	18640	18640	18640	0
69	20230717	175800	5805280290	18640	18640	18640	18640	0
70	20230717	175700	5805280290	18640	18640	18640	18640	0
71	20230717	175600	5805280290	18640	18640	18640	18640	0
72	20230717	175500	5805280290	18640	18640	18640	18640	0
73	20230717	175400	5805280290	18640	18640	18640	18640	0
74	20230717	175300	5805280290	18640	18640	18640	18640	0
75	20230717	175200	5805280290	18640	18640	18640	18640	0
76	20230717	175100	5805280290	18640	18640	18640	18640	0
77	20230717	175000	5805280290	18640	18640	18640	18640	0
78	20230717	174900	5805280290	18640	18640	18640	18640	0
79	20230717	174800	5805280290	18640	18640	18640	18640	0
80	20230717	174700	5805280290	18640	18640	18640	18640	0
81	20230717	174600	5805280290	18640	18640	18640	18640	0
82	20230717	174500	5805280290	18640	18640	18640	18640	0
83	20230717	174400	5805280290	18640	18640	18640	18640	0
84	20230717	174300	5805280290	18640	18640	18640	18640	0
85	20230717	174200	5805280290	18640	18640	18640	18640	0
86	20230717	174100	5805280290	18640	18640	18640	18640	0
87	20230717	174000	5805280290	18640	18640	18640	18640	0
88	20230717	173900	5805280290	18640	18640	18640	18640	0
89	20230717	173800	5805280290	18640	18640	18640	18640	0
90	20230717	173700	5805280290	18640	18640	18640	18640	0
91	20230717	173600	5805280290	18640	18640	18640	18640	0
92	20230717	173500	5805280290	18640	18640	18640	18640	12773
93	20230717	173400	5805280290	18640	18640	18640	18640	0
94	20230717	173300	5805280290	18640	18640	18640	18640	0
95	20230717	173200	5805280290	18640	18640	18640	18640	0
96	20230717	173100	5805280290	18640	18640	18640	18640	0
97	20230717	173000	5805280290	18640	18640	18640	18640	0
98	20230717	172900	5805280290	18640	18640	18640	18640	0
99	20230717	172800	5805280290	18640	18640	18640	18640	0
100	20230717	172700	5805280290	18640	18640	18640	18640	0
101	20230717	172600	5805280290	18640	18640	18640	18640	0
102	20230717	172500	5805280290	18640	18640	18640	18640	0
103	20230717	172400	5805280290	18640	18640	18640	18640	0
104	20230717	172300	5805280290	18640	18640	18640	18640	0
105	20230717	172200	5805280290	18640	18640	18640	18640	0
106	20230717	172100	5805280290	18640	18640	18640	18640	0
107	20230717	172000	5805280290	18640	18640	18640	18640	0
108	20230717	171900	5805280290	18640	18640	18640	18640	0
109	20230717	171800	5805280290	18640	18640	18640	18640	0
110	20230717	171700	5805280290	18640	18640	18640	18640	0
111	20230717	171600	5805280290	18640	18640	18640	18640	0
112	20230717	171500	5805280290	18640	18640	18640	18640	0
113	20230717	171400	5805280290	18640	18640	18640	18640	0
114	20230717	171300	5805280290	18640	18640	18640	18640	0
115	20230717	171200	5805280290	18640	18640	18640	18640	0
116	20230717	171100	5805280290	18640	18640	18640	18640	0
117	20230717	171000	5805280290	18640	18640	18640	18640	0
118	20230717	170900	5805280290	18640	18640	18640	18640	0
119	20230717	170800	5805280290	18640	18640	18640	18640	0
120	20230717	170700	5805280290	18640	18640	18640	18640	0
121	20230717	170600	5805280290	18640	18640	18640	18640	0
122	20230717	170500	5805280290	18640	18640	18640	18640	12773
123	20230717	170400	5805280290	18640	18640	18640	18640	0
124	20230717	170300	5805280290	18640	18640	18640	18640	0
125	20230717	170200	5805280290	18640	18640	18640	18640	0
126	20230717	170100	5805280290	18640	18640	18640	18640	0
127	20230717	170000	5805280290	18640	18640	18640	18640	0
128	20230717	165900	5805280290	18640	18640	18640	18640	0
129	20230717	165800	5805280290	18640	18640	18640	18640	0
130	20230717	165700	5805280290	18640	18640	18640	18640	0
131	20230717	165600	5805280290	18640	18640	18640	18640	0
132	20230717	165500	5805280290	18640	18640	18640	18640	0
133	20230717	165400	5805280290	18640	18640	18640	18640	0
134	20230717	165300	5805280290	18640	18640	18640	18640	0
135	20230717	165200	5805280290	18640	18640	18640	18640	0
136	20230717	165100	5805280290	18640	18640	18640	18640	0
137	20230717	165000	5805280290	18640	18640	18640	18640	0
138	20230717	164900	5805280290	18640	18640	18640	18640	0
139	20230717	164800	5805280290	18640	18640	18640	18640	0
140	20230717	164700	5805280290	18640	18640	18640	18640	0
141	20230717	164600	5805280290	18640	18640	18640	18640	0
142	20230717	164500	5805280290	18640	18640	18640	18640	0
143	20230717	164400	5805280290	18640	18640	18640	18640	0
144	20230717	164300	5805280290	18640	18640	18640	18640	0
145	20230717	164200	5805280290	18640	18640	18640	18640	0
146	20230717	164100	5805280290	18640	18640	18640	18640	0
147	20230717	164000	5805280290	18640	18640	18640	18640	0
148	20230717	163900	5805280290	18640	18640	18640	18640	0
149	20230717	163800	5805280290	18640	18640	18640	18640	0
150	20230717	163700	5805280290	18640	18640	18640	18640	0
151	20230717	163600	5805280290	18640	18640	18640	18640	0
152	20230717	163500	5805280290	18640	18640	18640	18640	12773
153	20230717	163400	5805280290	18640	18640	18640	18640	0
154	20230717	163300	5805280290	18640	18640	18640	18640	0
155	20230717	163200	5805280290	18640	18640	18640	18640	0
156	20230717	163100	5805280290	18640	18640	18640	18640	0
157	20230717	163000	5805280290	18640	18640	18640	18640	0
158	20230717	162900	5805280290	18640	18640	18640	18640	0
159	20230717	162800	5805280290	18640	18640	18640	18640	0
160	20230717	162700	5805280290	18640	18640	18640	18640	0
161	20230717	162600	5805280290	18640	18640	18640	18640	0
162	20230717	162500	5805280290	18640	18640	18640	18640	0
163	20230717	162400	5805280290	18640	18640	18640	18640	0
164	20230717	162300	5805280290	18640	18640	18640	18640	0
165	20230717	162200	5805280290	18640	18640	18640	18640	0
166	20230717	162100	5805280290	18640	18640	18640	18640	0
167	20230717	162000	5805280290	18640	18640	18640	18640	0
168	20230717	161900	5805280290	18640	18640	18640	18640	0
169	20230717	161800	5805280290	18640	18640	18640	18640	0
170	20230717	161700	5805280290	18640	18640	18640	18640	0
171	20230717	161600	5805280290	18640	18640	18640	18640	0
172	20230717	161500	5805280290	18640	18640	18640	18640	0
173	20230717	161400	5805280290	18640	18640	18640	18640	0
174	20230717	161300	5805280290	18640	18640	18640	18640	0
175	20230717	161200	5805280290	18640	18640	18640	18640	0
176	20230717	161100	5805280290	18640	18640	18640	18640	0
177	20230717	161000	5805280290	18640	18640	18640	18640	0
178	20230717	160900	5805280290	18640	18640	18640	18640	0
179	20230717	160800	5805280290	18640	18640	18640	18640	0
180	20230717	160700	5805280290	18640	18640	18640	18640	0
181	20230717	160600	5805280290	18640	18640	18640	18640	0
182	20230717	160500	5805280290	18640	18640	18640	18640	12773
183	20230717	160400	5805280290	18640	18640	18640	18640	0
184	20230717	160300	5805280290	18640	18640	18640	18640	0
185	20230717	160200	5805280290	18640	18640	18640	18640	0
186	20230717	160100	5805280290	18640	18640	18640	18640	0
187	20230717	160000	5805280290	18640	18640	18640	18640	0
188	20230717	155900	5805280290	18640	18640	18640	18640	0
189	20230717	155800	5805280290	18640	18640	18640	18640	0
190	20230717	155700	5805280290	18640	18640	18640	18640	0
191	20230717	155600	5805280290	18640	18640	18640	18640	0
192	20230717	155500	5805280290	18640	18640	18640	18640	0
193	20230717	155400	5805280290	18640	18640	18640	18640	0
194	20230717	155300	5805280290	18640	18640	18640	18640	0
195	20230717	155200	5805280290	18640	18640	18640	18640	0
196	20230717	155100	5805280290	18640	18640	18640	18640	0
197	20230717	155000	5805280290	18640	18640	18640	18640	0
198	20230717	154900	5805280290	18640	18640	18640	18640	0
199	20230717	154800	5805280290	18640	18640	18640	18640	0
200	20230717	154700	5805280290	18640	18640	18640	18640	0
201	20230717	154600	5805280290	18640	18640	18640	18640	0
202	20230717	154500	5805280290	18640	18640	18640	18640	0
203	20230717	154400	5805280290	18640	18640	18640	18640	0
204	20230717	154300	5805280290	18640	18640	18640	18640	0
205	20230717	154200	5805280290	18640	18640	18640	18640	0
206	20230717	154100	5805280290	18640	18640	18640	18640	0
207	20230717	154000	5805280290	18640	18640	18640	18640	0
208	20230717	153900	5805280290	18640	18640	18640	18640	0
209	20230717	153800	5805280290	18640	18640	18640	18640	0
210	20230717	153700	5805280290	18640	18640	18640	18640	0
211	20230717	153600	5805280290	18640	18640	18640	18640	0
212	20230717	153500	5805280290	18640	18640	18640	18640	12773
213	20230717	153400	5805280290	18640	18640	18640	18640	0
214	20230717	153300	5805280290	18640	18640	18640	18640	0
215	20230717	153200	5805280290	18640	18640	18640	18640	0
216	20230717	153100	5805280290	18640	18640	18640	18640	0
217	20230717	153000	5805280290	18640	18640	18640	18640	12773
218	20230717	152900	5567191570	18630	18630	18630	18630	0
219	20230717	152800	5567191570	18630	18630	18630	18630	0
220	20230717	152700	5567191570	18630	18630	18630	18630	0
221	20230717	152600	5567191570	18630	18630	18630	18630	0
222	20230717	152500	5567191570	18630	18630	18630	18630	0
223	20230717	152400	5567191570	18630	18630	18630	18630	0
224	20230717	152300	5567191570	18630	18630	18630	18630	0
225	20230717	152200	5567191570	18630	18630	18630	18630	0
226	20230717	152100	5567191570	18630	18630	18630	18630	0
227	20230717	152000	5567191570	18630	18630	18630	18630	0
228	20230717	151900	5567191570	18630	18670	18690	18630	2868
229	20230717	151800	5513645860	18670	18670	18670	18660	930
230	20230717	151700	5496289950	18670	18680	18690	18630	3719
231	20230717	151600	5426843110	18670	18690	18690	18670	1016
232	20230717	151500	5407867360	18690	18680	18690	18670	1415
233	20230717	151400	5381434170	18680	18620	18680	18610	2407
234	20230717	151300	5336513900	18630	18680	18680	18610	5195
235	20230717	151200	5239588090	18670	18670	18680	18660	1503
236	20230717	151100	5211523140	18670	18670	18680	18660	2341
237	20230717	151000	5167802770	18670	18680	18680	18660	2003
238	20230717	150900	5130391800	18670	18670	18690	18660	2858
239	20230717	150800	5077015060	18690	18680	18690	18670	1654
240	20230717	150700	5046114520	18680	18680	18690	18660	2795
241	20230717	150600	4993907860	18680	18660	18680	18660	1169
242	20230717	150500	4972081850	18660	18660	18670	18600	1841
243	20230717	150400	4937747730	18660	18660	18680	18650	2912
244	20230717	150300	4883386010	18660	18640	18660	18640	1140
245	20230717	150200	4862124150	18650	18620	18650	18610	1237
246	20230717	150100	4839075850	18620	18650	18650	18600	5249
247	20230717	150000	4741207020	18640	18650	18650	18640	949
248	20230717	145900	4723508980	18640	18650	18650	18640	593
249	20230717	145800	4712450520	18650	18640	18650	18630	640
250	20230717	145700	4700519860	18640	18640	18640	18630	333
251	20230717	145600	4694313490	18630	18640	18650	18630	849
252	20230717	145500	4678490750	18640	18640	18640	18630	594
253	20230717	145400	4667421700	18650	18630	18650	18630	501
254	20230717	145300	4658082100	18640	18630	18640	18620	679
255	20230717	145200	4645431010	18630	18630	18630	18620	786
256	20230717	145100	4630792160	18630	18610	18630	18600	389
257	20230717	145000	4623551030	18610	18610	18610	18600	345
258	20230717	144900	4617131020	18600	18630	18640	18600	1686
259	20230717	144800	4585747820	18630	18640	18640	18620	1566
260	20230717	144700	4556572640	18640	18630	18640	18620	334
261	20230717	144600	4550349360	18620	18620	18630	18620	687
262	20230717	144500	4537553720	18630	18610	18630	18610	586
263	20230717	144400	4526642820	18620	18620	18630	18610	794
264	20230717	144300	4511857680	18620	18620	18630	18610	1199
265	20230717	144200	4489533980	18620	18620	18620	18610	428
266	20230717	144100	4481565200	18610	18610	18630	18600	1010
267	20230717	144000	4462762400	18610	18640	18640	18600	1771
268	20230717	143900	4429785650	18630	18640	18640	18630	391
269	20230717	143800	4422497960	18640	18640	18640	18630	353
270	20230717	143700	4415918470	18640	18660	18660	18630	936
271	20230717	143600	4398466560	18650	18650	18660	18640	1591
272	20230717	143500	4368794240	18640	18640	18650	18630	335
273	20230717	143400	4362549550	18640	18640	18640	18630	1186
274	20230717	143300	4340450630	18630	18650	18650	18630	965
275	20230717	143200	4322462720	18640	18640	18650	18630	665
276	20230717	143100	4310067080	18630	18640	18650	18630	606
277	20230717	143000	4298774330	18630	18640	18650	18620	978
278	20230717	142900	4280545230	18640	18650	18650	18620	877
279	20230717	142800	4264205440	18630	18640	18650	18630	1661
280	20230717	142700	4233248020	18640	18640	18650	18620	610
281	20230717	142600	4221878190	18620	18620	18630	18610	530
282	20230717	142500	4212007050	18620	18640	18640	18610	630
283	20230717	142400	4200271240	18640	18630	18640	18620	807
284	20230717	142300	4185236610	18630	18610	18630	18600	365
285	20230717	142200	4178441320	18610	18640	18640	18600	1414
286	20230717	142100	4152113720	18640	18630	18640	18620	450
287	20230717	142000	4143728290	18630	18610	18630	18600	404
288	20230717	141900	4136207770	18610	18610	18620	18600	574
289	20230717	141800	4125526300	18610	18610	18630	18600	582
290	20230717	141700	4114692530	18610	18610	18610	18600	604
291	20230717	141600	4103454530	18610	18630	18630	18600	554
292	20230717	141500	4093139260	18630	18610	18630	18610	316
293	20230717	141400	4087255020	18610	18620	18630	18610	545
294	20230717	141300	4077106070	18610	18630	18630	18610	1153
295	20230717	141200	4055633600	18630	18640	18650	18630	744
296	20230717	141100	4041769770	18640	18630	18640	18620	1192
297	20230717	141000	4019556060	18630	18630	18630	18610	773
298	20230717	140900	4005159040	18630	18610	18630	18600	618
299	20230717	140800	3993653880	18610	18600	18620	18600	596
300	20230717	140700	3982564870	18600	18620	18630	18590	399
301	20230717	140600	3975137270	18620	18600	18630	18590	710
302	20230717	140500	3961925880	18600	18600	18600	18590	196
303	20230717	140400	3958280560	18600	18610	18610	18590	472
304	20230717	140300	3949500830	18610	18610	18610	18600	458
305	20230717	140200	3940978160	18610	18600	18610	18600	730
306	20230717	140100	3927396740	18610	18610	18610	18600	597
307	20230717	140000	3916290070	18600	18590	18610	18590	350
308	20230717	135900	3909778060	18590	18610	18610	18590	153
309	20230717	135800	3906931110	18590	18600	18610	18580	596
310	20230717	135700	3895849810	18600	18600	18610	18590	459
311	20230717	135600	3887312610	18590	18590	18590	18580	536
312	20230717	135500	3877348860	18580	18580	18590	18580	354
313	20230717	135400	3870770980	18590	18590	18600	18580	320
314	20230717	135300	3864822300	18590	18580	18600	18580	623
315	20230717	135200	3853240910	18590	18600	18610	18580	630
316	20230717	135100	3841526400	18600	18600	18600	18590	536
317	20230717	135000	3831560020	18590	18590	18600	18580	373
318	20230717	134900	3824625270	18590	18580	18590	18570	858
319	20230717	134800	3808684520	18580	18580	18580	18570	190
320	20230717	134700	3805154740	18570	18570	18590	18570	424
321	20230717	134600	3797274240	18580	18580	18580	18560	850
322	20230717	134500	3781484680	18580	18580	18590	18570	147
323	20230717	134400	3778753320	18590	18580	18590	18570	474
324	20230717	134300	3769945330	18570	18590	18590	18570	500
325	20230717	134200	3760655230	18590	18590	18600	18580	522
326	20230717	134100	3750950710	18590	18580	18590	18580	341
327	20230717	134000	3744614060	18590	18580	18590	18570	691
328	20230717	133900	3731776450	18580	18560	18580	18560	344
329	20230717	133800	3725388030	18560	18540	18560	18540	1687
330	20230717	133700	3694094670	18550	18550	18550	18540	665
331	20230717	133600	3681761920	18550	18540	18550	18540	209
332	20230717	133500	3677885540	18540	18550	18550	18530	494
333	20230717	133400	3668725640	18540	18530	18540	18530	875
334	20230717	133300	3652506050	18540	18540	18540	18530	278
335	20230717	133200	3647352310	18530	18520	18540	18520	478
336	20230717	133100	3638491200	18520	18540	18540	18520	389
337	20230717	133000	3631283240	18530	18500	18540	18500	773
338	20230717	132900	3616970040	18500	18510	18510	18500	455
339	20230717	132800	3608549780	18510	18500	18510	18480	614
340	20230717	132700	3597195530	18500	18500	18510	18490	299
341	20230717	132600	3591664670	18490	18500	18500	18490	364
342	20230717	132500	3584931780	18500	18500	18510	18490	784
343	20230717	132400	3570430940	18500	18500	18510	18490	864
344	20230717	132300	3554448710	18510	18510	18510	18500	257
345	20230717	132200	3549692720	18510	18530	18540	18500	614
346	20230717	132100	3538326940	18520	18510	18530	18510	332
347	20230717	132000	3532178290	18510	18490	18520	18490	308
348	20230717	131900	3526476520	18490	18520	18530	18490	945
349	20230717	131800	3508980640	18520	18530	18530	18520	422
350	20230717	131700	3501161740	18530	18510	18530	18510	263
351	20230717	131600	3496290810	18510	18530	18530	18510	588
352	20230717	131500	3485400640	18520	18520	18530	18520	115
353	20230717	131400	3483270170	18550	18520	18550	18500	451
354	20230717	131300	3474918380	18520	18510	18520	18490	726
355	20230717	131200	3461486010	18510	18500	18510	18500	413
356	20230717	131100	3453843350	18510	18500	18510	18490	372
357	20230717	131000	3446961170	18500	18500	18500	18490	421
358	20230717	130900	3439173700	18490	18500	18500	18480	312
359	20230717	130800	3433404240	18490	18520	18520	18480	2429
360	20230717	130700	3388467410	18510	18520	18520	18510	538
361	20230717	130600	3378505260	18510	18520	18520	18510	212
362	20230717	130500	3374579440	18520	18510	18520	18510	344
363	20230717	130400	3368209770	18510	18530	18540	18500	382
364	20230717	130300	3361135740	18530	18490	18530	18490	352
365	20230717	130200	3354621470	18500	18510	18510	18490	221
366	20230717	130100	3350532040	18500	18500	18510	18490	666
367	20230717	130000	3338211780	18490	18480	18500	18480	207
368	20230717	125900	3334383600	18480	18480	18510	18480	505
369	20230717	125800	3325047630	18480	18510	18510	18480	625
370	20230717	125700	3313492380	18490	18480	18560	18470	380
371	20230717	125600	3306460780	18470	18480	18580	18470	1561
372	20230717	125500	3277563830	18480	18480	18480	18470	390
373	20230717	125400	3270358150	18490	18490	18490	18470	305
374	20230717	125300	3264720310	18490	18470	18490	18460	761
375	20230717	125200	3250663000	18470	18470	18480	18460	289
376	20230717	125100	3245325830	18470	18480	18480	18470	328
377	20230717	125000	3239265990	18470	18480	18490	18470	339
378	20230717	124900	3233001150	18480	18480	18480	18470	628
379	20230717	124800	3221397940	18480	18490	18490	18480	350
380	20230717	124700	3214928680	18480	18470	18490	18470	314
381	20230717	124600	3209126920	18460	18470	18470	18460	655
382	20230717	124500	3197032040	18480	18480	18480	18470	575
383	20230717	124400	3186408700	18480	18490	18490	18470	262
384	20230717	124300	3181568160	18480	18460	18480	18460	737
385	20230717	124200	3167960220	18460	18470	18470	18460	399
386	20230717	124100	3160592400	18460	18460	18470	18450	1665
387	20230717	124000	3129857950	18460	18470	18490	18460	796
388	20230717	123900	3115157310	18480	18490	18490	18470	476
389	20230717	123800	3106361940	18490	18490	18490	18480	288
390	20230717	123700	3101038330	18490	18500	18500	18470	532
391	20230717	123600	3091203580	18490	18510	18520	18490	544
392	20230717	123500	3081137790	18510	18500	18510	18490	436
393	20230717	123400	3073072390	18500	18470	18500	18470	651
394	20230717	123300	3061045630	18470	18470	18490	18470	419
395	20230717	123200	3053302740	18470	18470	18480	18470	423
396	20230717	123100	3045488460	18470	18480	18480	18450	1691
397	20230717	123000	3014265800	18480	18470	18500	18460	729
398	20230717	122900	3000791340	18460	18470	18470	18460	502
399	20230717	122800	2991521750	18460	18460	18470	18460	492
400	20230717	122700	2982438020	18470	18480	18480	18460	2918
401	20230717	122600	2928542050	18480	18500	18510	18480	3490
402	20230717	122500	2864024420	18500	18510	18510	18500	558
403	20230717	122400	2853698360	18500	18510	18520	18500	389
404	20230717	122300	2846498230	18510	18500	18510	18490	1070
405	20230717	122200	2826702500	18500	18510	18510	18500	490
406	20230717	122100	2817634990	18500	18510	18510	18500	818
407	20230717	122000	2802499110	18510	18500	18510	18500	350
408	20230717	121900	2796023060	18510	18500	18510	18500	420
409	20230717	121800	2788251440	18500	18500	18510	18500	798
410	20230717	121700	2773486250	18500	18490	18510	18470	720
411	20230717	121600	2760170110	18490	18490	18500	18470	3299
412	20230717	121500	2699150720	18480	18490	18500	18470	721
413	20230717	121400	2685818660	18490	18480	18500	18470	611
414	20230717	121300	2674523400	18480	18490	18490	18470	307
415	20230717	121200	2668850870	18480	18480	18500	18480	775
416	20230717	121100	2654525280	18480	18470	18490	18470	272
417	20230717	121000	2649497840	18470	18480	18490	18470	458
418	20230717	120900	2641033600	18470	18480	18490	18470	671
419	20230717	120800	2628633980	18480	18490	18490	18480	571
420	20230717	120700	2618080050	18480	18490	18490	18480	352
421	20230717	120600	2611573010	18490	18490	18500	18480	865
422	20230717	120500	2595578580	18480	18470	18490	18470	397
423	20230717	120400	2588242810	18470	18480	18500	18470	504
424	20230717	120300	2578928680	18490	18480	18490	18480	571
425	20230717	120200	2568375790	18480	18490	18500	18480	453
426	20230717	120100	2559999210	18490	18490	18500	18480	415
427	20230717	120000	2552327150	18490	18490	18500	18480	848
428	20230717	115900	2536651730	18490	18480	18500	18480	329
429	20230717	115800	2530569100	18480	18500	18500	18480	544
430	20230717	115700	2520509270	18500	18480	18500	18480	663
431	20230717	115600	2508250720	18480	18480	18490	18480	325
432	20230717	115500	2502243430	18480	18480	18490	18480	513
433	20230717	115400	2492761200	18480	18500	18500	18470	1141
434	20230717	115300	2471663620	18500	18480	18510	18480	500
435	20230717	115200	2462417110	18470	18480	18490	18470	574
436	20230717	115100	2451807980	18480	18490	18490	18470	718
437	20230717	115000	2438538680	18480	18480	18490	18470	982
438	20230717	114900	2420392550	18490	18470	18490	18470	629
439	20230717	114800	2408768660	18470	18480	18490	18470	564
440	20230717	114700	2398346890	18480	18490	18500	18480	438
441	20230717	114600	2390250630	18490	18470	18490	18470	471
442	20230717	114500	2381547990	18480	18490	18490	18470	619
443	20230717	114400	2370108280	18480	18480	18500	18480	489
444	20230717	114300	2361067830	18490	18480	18500	18480	292
445	20230717	114200	2355670170	18490	18490	18490	18480	899
446	20230717	114100	2339053100	18490	18480	18490	18480	387
447	20230717	114000	2331899600	18480	18490	18490	18480	403
448	20230717	113900	2324450620	18490	18490	18500	18480	715
449	20230717	113800	2311233090	18490	18490	18500	18490	464
450	20230717	113700	2302651540	18500	18510	18510	18490	451
451	20230717	113600	2294308770	18510	18470	18510	18470	1013
452	20230717	113500	2275581110	18480	18480	18500	18470	374
453	20230717	113400	2268666940	18480	18490	18490	18470	1102
454	20230717	113300	2248300180	18490	18500	18510	18490	415
455	20230717	113200	2240624440	18500	18500	18510	18490	923
456	20230717	113100	2223550830	18500	18490	18510	18480	757
457	20230717	113000	2209544370	18510	18500	18510	18480	1205
458	20230717	112900	2187255030	18490	18490	18500	18480	650
459	20230717	112800	2175235040	18490	18490	18490	18480	2802
460	20230717	112700	2123430820	18480	18480	18490	18470	883
461	20230717	112600	2107117190	18490	18490	18500	18480	1258
462	20230717	112500	2083856430	18490	18510	18510	18490	461
463	20230717	112400	2075327550	18510	18510	18520	18500	923
464	20230717	112300	2058244550	18510	18480	18510	18480	685
465	20230717	112200	2045576770	18480	18530	18530	18480	6544
466	20230717	112100	1924509250	18530	18530	18530	18510	624
467	20230717	112000	1912953850	18520	18540	18540	18510	1571
468	20230717	111900	1883861240	18530	18540	18560	18530	255
469	20230717	111800	1879134250	18530	18540	18550	18520	789
470	20230717	111700	1864509240	18530	18540	18540	18530	1093
471	20230717	111600	1844248370	18530	18530	18540	18530	230
472	20230717	111500	1839985710	18530	18550	18560	18530	533
473	20230717	111400	1830102940	18530	18520	18540	18520	611
474	20230717	111300	1818779250	18520	18530	18550	18520	371
475	20230717	111200	1811902390	18540	18560	18560	18530	1092
476	20230717	111100	1791657960	18560	18560	18570	18550	438
477	20230717	111000	1783530220	18560	18570	18580	18550	294
478	20230717	110900	1778074630	18560	18560	18570	18550	1032
479	20230717	110800	1758923750	18570	18570	18570	18550	802
480	20230717	110700	1744035000	18570	18570	18590	18560	696
481	20230717	110600	1731106100	18570	18560	18570	18560	1009
482	20230717	110500	1712373050	18560	18560	18580	18560	659
483	20230717	110400	1700136140	18560	18560	18570	18560	430
484	20230717	110300	1692153700	18560	18580	18590	18560	1106
485	20230717	110200	1671608040	18580	18580	18590	18580	329
486	20230717	110100	1665494740	18580	18580	18610	18570	828
487	20230717	110000	1650106870	18570	18630	18630	18570	2184
488	20230717	105900	1609475270	18620	18630	18630	18620	732
489	20230717	105800	1595840240	18620	18630	18630	18620	880
490	20230717	105700	1579451800	18630	18630	18650	18620	616
491	20230717	105600	1567977190	18630	18620	18640	18620	445
492	20230717	105500	1559686410	18620	18620	18640	18620	801
493	20230717	105400	1544765700	18620	18640	18650	18620	617
494	20230717	105300	1533270320	18640	18650	18650	18640	401
495	20230717	105200	1525793760	18650	18650	18660	18640	396
496	20230717	105100	1518409450	18650	18650	18660	18640	753
497	20230717	105000	1504365560	18650	18670	18670	18650	793
498	20230717	104900	1489569680	18670	18670	18670	18650	1084
499	20230717	104800	1469344950	18670	18670	18680	18650	1440
500	20230717	104700	1442473440	18660	18660	18680	18660	473
501	20230717	104600	1433641070	18660	18680	18680	18660	962
502	20230717	104500	1415679170	18670	18680	18690	18660	753
503	20230717	104400	1401620670	18680	18690	18700	18680	1034
504	20230717	104300	1382301270	18680	18700	18700	18680	416
505	20230717	104200	1374525150	18690	18730	18730	18690	2035
506	20230717	104100	1336458200	18730	18720	18730	18720	159
507	20230717	104000	1333480460	18730	18710	18730	18700	534
508	20230717	103900	1323483410	18710	18710	18720	18700	1922
509	20230717	103800	1287533170	18710	18720	18730	18700	528
510	20230717	103700	1277650710	18730	18730	18730	18720	624
511	20230717	103600	1265965760	18720	18750	18750	18720	1617
512	20230717	103500	1235670500	18750	18740	18750	18740	169
513	20230717	103400	1232501970	18750	18750	18760	18740	368
514	20230717	103300	1225602330	18740	18740	18750	18740	643
515	20230717	103200	1213547610	18750	18760	18760	18740	909
516	20230717	103100	1196504070	18750	18770	18770	18740	1491
517	20230717	103000	1168538640	18770	18760	18770	18750	2783
518	20230717	102900	1116329320	18750	18750	18760	18740	3711
519	20230717	102800	1046747910	18740	18750	18750	18740	534
520	20230717	102700	1036736540	18750	18750	18750	18740	591
521	20230717	102600	1025657720	18750	18750	18750	18740	274
522	20230717	102500	1020520960	18740	18740	18750	18730	115
523	20230717	102400	1018365940	18740	18740	18740	18730	1505
524	20230717	102300	990174430	18750	18730	18750	18730	618
525	20230717	102200	978593240	18730	18740	18740	18730	443
526	20230717	102100	970291790	18740	18740	18740	18730	345
527	20230717	102000	963829230	18740	18740	18740	18730	535
528	20230717	101900	953803840	18730	18730	18740	18720	1064
529	20230717	101800	933868400	18730	18740	18740	18730	346
530	20230717	101700	927387470	18740	18730	18740	18710	549
531	20230717	101600	917105220	18730	18720	18730	18720	123
532	20230717	101500	914802460	18720	18720	18740	18710	397
533	20230717	101400	907369590	18730	18720	18730	18720	206
534	20230717	101300	903512520	18740	18720	18740	18710	525
535	20230717	101200	893681300	18730	18710	18730	18710	306
536	20230717	101100	887951260	18710	18700	18710	18690	372
537	20230717	101000	880992790	18700	18710	18720	18690	501
538	20230717	100900	871619910	18700	18700	18700	18690	635
539	20230717	100800	859746170	18700	18710	18710	18690	480
540	20230717	100700	850768150	18710	18710	18710	18700	134
541	20230717	100600	848261330	18720	18720	18730	18670	1080
542	20230717	100500	828063200	18740	18730	18740	18730	267
543	20230717	100400	823060490	18730	18720	18750	18720	697
544	20230717	100300	810003420	18720	18720	18720	18710	476
545	20230717	100200	801093320	18710	18720	18720	18690	287
546	20230717	100100	795723260	18720	18690	18720	18690	132
547	20230717	100000	793255990	18680	18690	18710	18680	533
548	20230717	095900	783291250	18680	18700	18700	18670	181
549	20230717	095800	779909840	18700	18660	18700	18660	251
550	20230717	095700	775221730	18660	18670	18680	18660	705
551	20230717	095600	762059390	18680	18680	18700	18680	468
552	20230717	095500	753315760	18680	18680	18680	18670	74
553	20230717	095400	751933760	18670	18680	18680	18670	255
554	20230717	095300	747172000	18680	18680	18720	18670	286
555	20230717	095200	741826920	18680	18680	18690	18680	399
556	20230717	095100	734372530	18680	18660	18680	18660	490
557	20230717	095000	725228270	18660	18650	18660	18650	213
558	20230717	094900	721254190	18650	18660	18660	18650	137
559	20230717	094800	718698100	18650	18650	18660	18650	47
560	20230717	094700	717821450	18650	18660	18660	18650	445
561	20230717	094600	709521540	18660	18680	18680	18640	823
562	20230717	094500	694162000	18680	18710	18710	18670	580
563	20230717	094400	683318620	18710	18730	18740	18700	588
564	20230717	094300	672311740	18740	18760	18760	18710	1071
565	20230717	094200	652242600	18730	18770	18770	18730	1689
566	20230717	094100	620578080	18750	18760	18770	18740	1062
567	20230717	094000	600655300	18760	18750	18760	18730	1234
568	20230717	093900	577520680	18750	18740	18750	18730	1121
569	20230717	093800	556507650	18740	18740	18740	18730	1145
570	20230717	093700	535051470	18730	18700	18740	18700	961
571	20230717	093600	517060510	18700	18690	18700	18690	1796
572	20230717	093500	483478640	18690	18680	18690	18670	1090
573	20230717	093400	463118570	18670	18660	18680	18620	2177
574	20230717	093300	422464570	18650	18620	18650	18620	707
575	20230717	093200	409296580	18620	18640	18640	18610	653
576	20230717	093100	397136000	18640	18660	18660	18640	520
577	20230717	093000	387433730	18620	18660	18660	18610	161
578	20230717	092900	384433530	18610	18670	18670	18610	653
579	20230717	092800	372255620	18670	18690	18690	18660	791
580	20230717	092700	357481050	18680	18700	18700	18680	714
581	20230717	092600	344132270	18700	18690	18710	18670	515
582	20230717	092500	334502900	18690	18690	18710	18670	820
583	20230717	092400	319170230	18690	18690	18690	18670	405
584	20230717	092300	311601290	18670	18680	18690	18670	318
585	20230717	092200	305661160	18670	18670	18670	18660	826
586	20230717	092100	290244770	18660	18670	18680	18660	1275
587	20230717	092000	266450800	18670	18670	18680	18660	275
588	20230717	091900	261316020	18660	18630	18660	18630	121
589	20230717	091800	259059150	18630	18650	18650	18630	198
590	20230717	091700	255368270	18600	18600	18640	18570	884
591	20230717	091600	238923960	18580	18600	18600	18580	256
592	20230717	091500	234166600	18600	18570	18600	18550	687
593	20230717	091400	221399860	18570	18560	18570	18550	1222
594	20230717	091300	198727440	18550	18550	18560	18550	79
595	20230717	091200	197261640	18560	18570	18570	18550	159
596	20230717	091100	194310470	18560	18550	18560	18550	305
597	20230717	091000	188651880	18560	18560	18560	18550	141
598	20230717	090900	186035220	18550	18560	18560	18550	221
599	20230717	090800	181933800	18550	18550	18560	18550	654
600	20230717	090700	169800120	18550	18580	18590	18550	629
601	20230717	090600	158118430	18590	18580	18590	18580	910
602	20230717	090500	141207290	18580	18600	18600	18560	903
603	20230717	090400	124426960	18590	18590	18590	18560	401
604	20230717	090300	116975100	18560	18570	18590	18560	573
605	20230717	090200	106335190	18560	18600	18600	18560	3382
606	20230717	090100	43536430	18590	18580	18610	18580	829
607	20230717	090000	28129030	18580	18560	18610	18560	1515