KissMeData/105630/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195400	1723590610	18680	18680	18680	18680	2716
3	20230717	195300	1723590610	18680	18680	18680	18680	0
4	20230717	195200	1723590610	18680	18680	18680	18680	0
5	20230717	195100	1723590610	18680	18680	18680	18680	0
6	20230717	195000	1723590610	18680	18680	18680	18680	0
7	20230717	194900	1723590610	18680	18680	18680	18680	0
8	20230717	194800	1723590610	18680	18680	18680	18680	0
9	20230717	194700	1723590610	18680	18680	18680	18680	0
10	20230717	194600	1723590610	18680	18680	18680	18680	0
11	20230717	194500	1723590610	18680	18680	18680	18680	0
12	20230717	194400	1723590610	18680	18680	18680	18680	0
13	20230717	194300	1723590610	18680	18680	18680	18680	0
14	20230717	194200	1723590610	18680	18680	18680	18680	0
15	20230717	194100	1723590610	18680	18680	18680	18680	0
16	20230717	194000	1723590610	18680	18680	18680	18680	0
17	20230717	193900	1723590610	18680	18680	18680	18680	0
18	20230717	193800	1723590610	18680	18680	18680	18680	0
19	20230717	193700	1723590610	18680	18680	18680	18680	0
20	20230717	193600	1723590610	18680	18680	18680	18680	0
21	20230717	193500	1723590610	18680	18680	18680	18680	0
22	20230717	193400	1723590610	18680	18680	18680	18680	0
23	20230717	193300	1723590610	18680	18680	18680	18680	0
24	20230717	193200	1723590610	18680	18680	18680	18680	0
25	20230717	193100	1723590610	18680	18680	18680	18680	0
26	20230717	193000	1723590610	18680	18680	18680	18680	0
27	20230717	192900	1723590610	18680	18680	18680	18680	0
28	20230717	192800	1723590610	18680	18680	18680	18680	0
29	20230717	192700	1723590610	18680	18680	18680	18680	0
30	20230717	192600	1723590610	18680	18680	18680	18680	0
31	20230717	192500	1723590610	18680	18680	18680	18680	0
32	20230717	192400	1723590610	18680	18680	18680	18680	2716
33	20230717	192300	1723590610	18680	18680	18680	18680	0
34	20230717	192200	1723590610	18680	18680	18680	18680	0
35	20230717	192100	1723590610	18680	18680	18680	18680	0
36	20230717	192000	1723590610	18680	18680	18680	18680	0
37	20230717	191900	1723590610	18680	18680	18680	18680	0
38	20230717	191800	1723590610	18680	18680	18680	18680	0
39	20230717	191700	1723590610	18680	18680	18680	18680	0
40	20230717	191600	1723590610	18680	18680	18680	18680	0
41	20230717	191500	1723590610	18680	18680	18680	18680	0
42	20230717	191400	1723590610	18680	18680	18680	18680	0
43	20230717	191300	1723590610	18680	18680	18680	18680	0
44	20230717	191200	1723590610	18680	18680	18680	18680	0
45	20230717	191100	1723590610	18680	18680	18680	18680	0
46	20230717	191000	1723590610	18680	18680	18680	18680	0
47	20230717	190900	1723590610	18680	18680	18680	18680	0
48	20230717	190800	1723590610	18680	18680	18680	18680	0
49	20230717	190700	1723590610	18680	18680	18680	18680	0
50	20230717	190600	1723590610	18680	18680	18680	18680	0
51	20230717	190500	1723590610	18680	18680	18680	18680	0
52	20230717	190400	1723590610	18680	18680	18680	18680	0
53	20230717	190300	1723590610	18680	18680	18680	18680	0
54	20230717	190200	1723590610	18680	18680	18680	18680	0
55	20230717	190100	1723590610	18680	18680	18680	18680	0
56	20230717	190000	1723590610	18680	18680	18680	18680	0
57	20230717	185900	1723590610	18680	18680	18680	18680	0
58	20230717	185800	1723590610	18680	18680	18680	18680	0
59	20230717	185700	1723590610	18680	18680	18680	18680	0
60	20230717	185600	1723590610	18680	18680	18680	18680	0
61	20230717	185500	1723590610	18680	18680	18680	18680	0
62	20230717	185400	1723590610	18680	18680	18680	18680	2716
63	20230717	185300	1723590610	18680	18680	18680	18680	0
64	20230717	185200	1723590610	18680	18680	18680	18680	0
65	20230717	185100	1723590610	18680	18680	18680	18680	0
66	20230717	185000	1723590610	18680	18680	18680	18680	0
67	20230717	184900	1723590610	18680	18680	18680	18680	0
68	20230717	184800	1723590610	18680	18680	18680	18680	0
69	20230717	184700	1723590610	18680	18680	18680	18680	0
70	20230717	184600	1723590610	18680	18680	18680	18680	0
71	20230717	184500	1723590610	18680	18680	18680	18680	0
72	20230717	184400	1723590610	18680	18680	18680	18680	0
73	20230717	184300	1723590610	18680	18680	18680	18680	0
74	20230717	184200	1723590610	18680	18680	18680	18680	0
75	20230717	184100	1723590610	18680	18680	18680	18680	0
76	20230717	184000	1723590610	18680	18680	18680	18680	0
77	20230717	183900	1723590610	18680	18680	18680	18680	0
78	20230717	183800	1723590610	18680	18680	18680	18680	0
79	20230717	183700	1723590610	18680	18680	18680	18680	0
80	20230717	183600	1723590610	18680	18680	18680	18680	0
81	20230717	183500	1723590610	18680	18680	18680	18680	0
82	20230717	183400	1723590610	18680	18680	18680	18680	0
83	20230717	183300	1723590610	18680	18680	18680	18680	0
84	20230717	183200	1723590610	18680	18680	18680	18680	0
85	20230717	183100	1723590610	18680	18680	18680	18680	0
86	20230717	183000	1723590610	18680	18680	18680	18680	0
87	20230717	182900	1723590610	18680	18680	18680	18680	0
88	20230717	182800	1723590610	18680	18680	18680	18680	0
89	20230717	182700	1723590610	18680	18680	18680	18680	0
90	20230717	182600	1723590610	18680	18680	18680	18680	0
91	20230717	182500	1723590610	18680	18680	18680	18680	0
92	20230717	182400	1723590610	18680	18680	18680	18680	2716
93	20230717	182300	1723590610	18680	18680	18680	18680	0
94	20230717	182200	1723590610	18680	18680	18680	18680	0
95	20230717	182100	1723590610	18680	18680	18680	18680	0
96	20230717	182000	1723590610	18680	18680	18680	18680	0
97	20230717	181900	1723590610	18680	18680	18680	18680	0
98	20230717	181800	1723590610	18680	18680	18680	18680	0
99	20230717	181700	1723590610	18680	18680	18680	18680	0
100	20230717	181600	1723590610	18680	18680	18680	18680	0
101	20230717	181500	1723590610	18680	18680	18680	18680	0
102	20230717	181400	1723590610	18680	18680	18680	18680	0
103	20230717	181300	1723590610	18680	18680	18680	18680	0
104	20230717	181200	1723590610	18680	18680	18680	18680	0
105	20230717	181100	1723590610	18680	18680	18680	18680	0
106	20230717	181000	1723590610	18680	18680	18680	18680	0
107	20230717	180900	1723590610	18680	18680	18680	18680	0
108	20230717	180800	1723590610	18680	18680	18680	18680	0
109	20230717	180700	1723590610	18680	18680	18680	18680	0
110	20230717	180600	1723590610	18680	18680	18680	18680	0
111	20230717	180500	1723590610	18680	18680	18680	18680	0
112	20230717	180400	1723590610	18680	18680	18680	18680	0
113	20230717	180300	1723590610	18680	18680	18680	18680	0
114	20230717	180200	1723590610	18680	18680	18680	18680	0
115	20230717	180100	1723590610	18680	18680	18680	18680	0
116	20230717	180000	1723590610	18680	18680	18680	18680	0
117	20230717	175900	1723590610	18680	18680	18680	18680	0
118	20230717	175800	1723590610	18680	18680	18680	18680	0
119	20230717	175700	1723590610	18680	18680	18680	18680	0
120	20230717	175600	1723590610	18680	18680	18680	18680	0
121	20230717	175500	1723590610	18680	18680	18680	18680	0
122	20230717	175400	1723590610	18680	18680	18680	18680	2716
123	20230717	175300	1723590610	18680	18680	18680	18680	0
124	20230717	175200	1723590610	18680	18680	18680	18680	0
125	20230717	175100	1723590610	18680	18680	18680	18680	0
126	20230717	175000	1723590610	18680	18680	18680	18680	0
127	20230717	174900	1723590610	18680	18680	18680	18680	0
128	20230717	174800	1723590610	18680	18680	18680	18680	0
129	20230717	174700	1723590610	18680	18680	18680	18680	0
130	20230717	174600	1723590610	18680	18680	18680	18680	0
131	20230717	174500	1723590610	18680	18680	18680	18680	0
132	20230717	174400	1723590610	18680	18680	18680	18680	0
133	20230717	174300	1723590610	18680	18680	18680	18680	0
134	20230717	174200	1723590610	18680	18680	18680	18680	0
135	20230717	174100	1723590610	18680	18680	18680	18680	0
136	20230717	174000	1723590610	18680	18680	18680	18680	0
137	20230717	173900	1723590610	18680	18680	18680	18680	0
138	20230717	173800	1723590610	18680	18680	18680	18680	0
139	20230717	173700	1723590610	18680	18680	18680	18680	0
140	20230717	173600	1723590610	18680	18680	18680	18680	0
141	20230717	173500	1723590610	18680	18680	18680	18680	0
142	20230717	173400	1723590610	18680	18680	18680	18680	0
143	20230717	173300	1723590610	18680	18680	18680	18680	0
144	20230717	173200	1723590610	18680	18680	18680	18680	0
145	20230717	173100	1723590610	18680	18680	18680	18680	0
146	20230717	173000	1723590610	18680	18680	18680	18680	0
147	20230717	172900	1723590610	18680	18680	18680	18680	0
148	20230717	172800	1723590610	18680	18680	18680	18680	0
149	20230717	172700	1723590610	18680	18680	18680	18680	0
150	20230717	172600	1723590610	18680	18680	18680	18680	0
151	20230717	172500	1723590610	18680	18680	18680	18680	0
152	20230717	172400	1723590610	18680	18680	18680	18680	2716
153	20230717	172300	1723590610	18680	18680	18680	18680	0
154	20230717	172200	1723590610	18680	18680	18680	18680	0
155	20230717	172100	1723590610	18680	18680	18680	18680	0
156	20230717	172000	1723590610	18680	18680	18680	18680	0
157	20230717	171900	1723590610	18680	18680	18680	18680	0
158	20230717	171800	1723590610	18680	18680	18680	18680	0
159	20230717	171700	1723590610	18680	18680	18680	18680	0
160	20230717	171600	1723590610	18680	18680	18680	18680	0
161	20230717	171500	1723590610	18680	18680	18680	18680	0
162	20230717	171400	1723590610	18680	18680	18680	18680	0
163	20230717	171300	1723590610	18680	18680	18680	18680	0
164	20230717	171200	1723590610	18680	18680	18680	18680	0
165	20230717	171100	1723590610	18680	18680	18680	18680	0
166	20230717	171000	1723590610	18680	18680	18680	18680	0
167	20230717	170900	1723590610	18680	18680	18680	18680	0
168	20230717	170800	1723590610	18680	18680	18680	18680	0
169	20230717	170700	1723590610	18680	18680	18680	18680	0
170	20230717	170600	1723590610	18680	18680	18680	18680	0
171	20230717	170500	1723590610	18680	18680	18680	18680	0
172	20230717	170400	1723590610	18680	18680	18680	18680	0
173	20230717	170300	1723590610	18680	18680	18680	18680	0
174	20230717	170200	1723590610	18680	18680	18680	18680	0
175	20230717	170100	1723590610	18680	18680	18680	18680	0
176	20230717	170000	1723590610	18680	18680	18680	18680	0
177	20230717	165900	1723590610	18680	18680	18680	18680	0
178	20230717	165800	1723590610	18680	18680	18680	18680	0
179	20230717	165700	1723590610	18680	18680	18680	18680	0
180	20230717	165600	1723590610	18680	18680	18680	18680	0
181	20230717	165500	1723590610	18680	18680	18680	18680	0
182	20230717	165400	1723590610	18680	18680	18680	18680	2716
183	20230717	165300	1723590610	18680	18680	18680	18680	0
184	20230717	165200	1723590610	18680	18680	18680	18680	0
185	20230717	165100	1723590610	18680	18680	18680	18680	0
186	20230717	165000	1723590610	18680	18680	18680	18680	0
187	20230717	164900	1723590610	18680	18680	18680	18680	0
188	20230717	164800	1723590610	18680	18680	18680	18680	0
189	20230717	164700	1723590610	18680	18680	18680	18680	0
190	20230717	164600	1723590610	18680	18680	18680	18680	0
191	20230717	164500	1723590610	18680	18680	18680	18680	0
192	20230717	164400	1723590610	18680	18680	18680	18680	0
193	20230717	164300	1723590610	18680	18680	18680	18680	0
194	20230717	164200	1723590610	18680	18680	18680	18680	0
195	20230717	164100	1723590610	18680	18680	18680	18680	0
196	20230717	164000	1723590610	18680	18680	18680	18680	0
197	20230717	163900	1723590610	18680	18680	18680	18680	0
198	20230717	163800	1723590610	18680	18680	18680	18680	0
199	20230717	163700	1723590610	18680	18680	18680	18680	0
200	20230717	163600	1723590610	18680	18680	18680	18680	0
201	20230717	163500	1723590610	18680	18680	18680	18680	0
202	20230717	163400	1723590610	18680	18680	18680	18680	0
203	20230717	163300	1723590610	18680	18680	18680	18680	0
204	20230717	163200	1723590610	18680	18680	18680	18680	0
205	20230717	163100	1723590610	18680	18680	18680	18680	0
206	20230717	163000	1723590610	18680	18680	18680	18680	0
207	20230717	162900	1723590610	18680	18680	18680	18680	0
208	20230717	162800	1723590610	18680	18680	18680	18680	0
209	20230717	162700	1723590610	18680	18680	18680	18680	0
210	20230717	162600	1723590610	18680	18680	18680	18680	0
211	20230717	162500	1723590610	18680	18680	18680	18680	0
212	20230717	162400	1723590610	18680	18680	18680	18680	2716
213	20230717	162300	1723590610	18680	18680	18680	18680	0
214	20230717	162200	1723590610	18680	18680	18680	18680	0
215	20230717	162100	1723590610	18680	18680	18680	18680	0
216	20230717	162000	1723590610	18680	18680	18680	18680	0
217	20230717	161900	1723590610	18680	18680	18680	18680	0
218	20230717	161800	1723590610	18680	18680	18680	18680	0
219	20230717	161700	1723590610	18680	18680	18680	18680	0
220	20230717	161600	1723590610	18680	18680	18680	18680	0
221	20230717	161500	1723590610	18680	18680	18680	18680	0
222	20230717	161400	1723590610	18680	18680	18680	18680	0
223	20230717	161300	1723590610	18680	18680	18680	18680	0
224	20230717	161200	1723590610	18680	18680	18680	18680	0
225	20230717	161100	1723590610	18680	18680	18680	18680	0
226	20230717	161000	1723590610	18680	18680	18680	18680	0
227	20230717	160900	1723590610	18680	18680	18680	18680	0
228	20230717	160800	1723590610	18680	18680	18680	18680	0
229	20230717	160700	1723590610	18680	18680	18680	18680	0
230	20230717	160600	1723590610	18680	18680	18680	18680	0
231	20230717	160500	1723590610	18680	18680	18680	18680	0
232	20230717	160400	1723590610	18680	18680	18680	18680	0
233	20230717	160300	1723590610	18680	18680	18680	18680	0
234	20230717	160200	1723590610	18680	18680	18680	18680	0
235	20230717	160100	1723590610	18680	18680	18680	18680	0
236	20230717	160000	1723590610	18680	18680	18680	18680	0
237	20230717	155900	1723590610	18680	18680	18680	18680	0
238	20230717	155800	1723590610	18680	18680	18680	18680	0
239	20230717	155700	1723590610	18680	18680	18680	18680	0
240	20230717	155600	1723590610	18680	18680	18680	18680	0
241	20230717	155500	1723590610	18680	18680	18680	18680	0
242	20230717	155400	1723590610	18680	18680	18680	18680	2716
243	20230717	155300	1723590610	18680	18680	18680	18680	0
244	20230717	155200	1723590610	18680	18680	18680	18680	0
245	20230717	155100	1723590610	18680	18680	18680	18680	0
246	20230717	155000	1723590610	18680	18680	18680	18680	0
247	20230717	154900	1723590610	18680	18680	18680	18680	0
248	20230717	154800	1723590610	18680	18680	18680	18680	0
249	20230717	154700	1723590610	18680	18680	18680	18680	0
250	20230717	154600	1723590610	18680	18680	18680	18680	0
251	20230717	154500	1723590610	18680	18680	18680	18680	0
252	20230717	154400	1723590610	18680	18680	18680	18680	0
253	20230717	154300	1723590610	18680	18680	18680	18680	0
254	20230717	154200	1723590610	18680	18680	18680	18680	0
255	20230717	154100	1723590610	18680	18680	18680	18680	0
256	20230717	154000	1723590610	18680	18680	18680	18680	0
257	20230717	153900	1723590610	18680	18680	18680	18680	0
258	20230717	153800	1723590610	18680	18680	18680	18680	0
259	20230717	153700	1723590610	18680	18680	18680	18680	0
260	20230717	153600	1723590610	18680	18680	18680	18680	0
261	20230717	153500	1723590610	18680	18680	18680	18680	0
262	20230717	153400	1723590610	18680	18680	18680	18680	0
263	20230717	153300	1723590610	18680	18680	18680	18680	0
264	20230717	153200	1723590610	18680	18680	18680	18680	0
265	20230717	153100	1723590610	18680	18680	18680	18680	0
266	20230717	153000	1723590610	18680	18680	18680	18680	2716
267	20230717	152900	1672855730	18680	18680	18680	18680	0
268	20230717	152800	1672855730	18680	18680	18680	18680	0
269	20230717	152700	1672855730	18680	18680	18680	18680	0
270	20230717	152600	1672855730	18680	18680	18680	18680	0
271	20230717	152500	1672855730	18680	18680	18680	18680	0
272	20230717	152400	1672855730	18680	18680	18680	18680	0
273	20230717	152300	1672855730	18680	18680	18680	18680	0
274	20230717	152200	1672855730	18680	18680	18680	18680	0
275	20230717	152100	1672855730	18680	18680	18680	18680	0
276	20230717	152000	1672855730	18680	18680	18680	18680	0
277	20230717	151900	1672855730	18680	18700	18700	18680	38
278	20230717	151800	1672145340	18700	18700	18700	18700	20
279	20230717	151700	1671771340	18700	18710	18710	18690	256
280	20230717	151600	1666983260	18700	18710	18710	18700	3099
281	20230717	151500	1609031600	18710	18730	18740	18710	215
282	20230717	151400	1605007970	18820	18710	18820	18700	477
283	20230717	151300	1596076230	18720	18730	18730	18720	77
284	20230717	151200	1594634400	18730	18730	18740	18730	156
285	20230717	151100	1591712320	18730	18720	18740	18720	224
286	20230717	151000	1587517680	18720	18720	18820	18720	186
287	20230717	150900	1584034620	18700	18700	18710	18690	402
288	20230717	150800	1576516190	18700	18730	18730	18690	2920
289	20230717	150700	1521914160	18730	18730	18730	18710	268
290	20230717	150600	1516897190	18720	18730	18730	18710	551
291	20230717	150500	1506585570	18710	18730	18730	18710	476
292	20230717	150400	1497675450	18720	18710	18720	18700	322
293	20230717	150300	1491650620	18710	18720	18720	18710	286
294	20230717	150200	1486297750	18710	18710	18720	18710	319
295	20230717	150100	1480328420	18720	18730	18730	18720	75
296	20230717	150000	1478923870	18720	18750	18750	18710	283
297	20230717	145900	1473626720	18740	18740	18750	18740	211
298	20230717	145800	1469670590	18750	18750	18820	18740	265
299	20230717	145700	1464700340	18760	18750	18820	18750	245
300	20230717	145600	1460103850	18750	18750	18750	18740	214
301	20230717	145500	1456093040	18750	18740	18750	18720	279
302	20230717	145400	1450866310	18750	18760	18760	18740	200
303	20230717	145300	1447115790	18750	18710	18750	18710	249
304	20230717	145200	1442451530	18740	18740	18760	18730	294
305	20230717	145100	1436941430	18740	18730	18750	18730	267
306	20230717	145000	1431938790	18740	18740	18750	18730	251
307	20230717	144900	1427235910	18730	18730	18740	18720	411
308	20230717	144800	1419538180	18740	18750	18750	18730	145
309	20230717	144700	1416820370	18730	18760	18760	18730	207
310	20230717	144600	1412938470	18750	18750	18760	18720	324
311	20230717	144500	1406865430	18750	18750	18760	18740	82
312	20230717	144400	1405327980	18760	18760	18790	18740	300
313	20230717	144300	1399699560	18760	18750	18760	18740	222
314	20230717	144200	1395538150	18750	18730	18760	18730	430
315	20230717	144100	1387481120	18730	18730	18740	18730	404
316	20230717	144000	1379911510	18720	18740	18760	18720	380
317	20230717	143900	1372791250	18740	18770	18770	18740	180
318	20230717	143800	1369415700	18770	18760	18770	18750	223
319	20230717	143700	1365233070	18760	18770	18770	18750	320
320	20230717	143600	1359229560	18770	18780	18820	18760	723
321	20230717	143500	1345658170	18780	18750	18780	18730	524
322	20230717	143400	1335831420	18740	18760	18760	18740	155
323	20230717	143300	1332924440	18750	18760	18770	18750	319
324	20230717	143200	1326941260	18770	18770	18770	18760	192
325	20230717	143100	1323337470	18770	18760	18780	18760	171
326	20230717	143000	1320127860	18760	18770	18790	18750	243
327	20230717	142900	1315566710	18780	18760	18810	18760	396
328	20230717	142800	1308132840	18750	18760	18760	18750	298
329	20230717	142700	1302544520	18750	18760	18760	18750	91
330	20230717	142600	1300837410	18760	18760	18770	18730	323
331	20230717	142500	1294780460	18730	18710	18730	18700	272
332	20230717	142400	1289690470	18720	18720	18730	18710	280
333	20230717	142300	1284448730	18730	18720	18740	18710	294
334	20230717	142200	1278944400	18730	18730	18730	18720	205
335	20230717	142100	1275105730	18740	18720	18740	18720	203
336	20230717	142000	1271303100	18730	18710	18730	18710	129
337	20230717	141900	1268887120	18720	18730	18730	18710	309
338	20230717	141800	1263102430	18720	18750	18750	18710	381
339	20230717	141700	1255967400	18750	18730	18760	18730	210
340	20230717	141600	1252031270	18750	18770	18770	18750	165
341	20230717	141500	1248935340	18770	18780	18780	18750	126
342	20230717	141400	1246570460	18770	18770	18770	18760	256
343	20230717	141300	1241765450	18760	18750	18780	18750	64
344	20230717	141200	1240564280	18790	18780	18790	18740	542
345	20230717	141100	1230402250	18780	18790	18790	18780	154
346	20230717	141000	1227508810	18810	18800	18810	18770	256
347	20230717	140900	1222700060	18800	18830	18850	18800	151
348	20230717	140800	1219855690	18840	18820	18840	18820	321
349	20230717	140700	1213809540	18820	18810	18830	18810	146
350	20230717	140600	1211060980	18820	18810	18830	18810	156
351	20230717	140500	1208124920	18810	18800	18820	18790	127
352	20230717	140400	1205736850	18770	18760	18810	18760	14
353	20230717	140300	1205474000	18740	18820	18820	18740	337
354	20230717	140200	1199144220	18820	18810	18820	18810	291
355	20230717	140100	1193669290	18810	18800	18820	18800	120
356	20230717	140000	1191412160	18790	18780	18800	18780	76
357	20230717	135900	1189984200	18790	18780	18790	18780	186
358	20230717	135800	1186489390	18780	18780	18790	18770	136
359	20230717	135700	1183934440	18770	18760	18770	18760	52
360	20230717	135600	1182958450	18760	18720	18760	18720	269
361	20230717	135500	1177916760	18720	18720	18730	18720	140
362	20230717	135400	1175295020	18720	18780	18820	18720	1520
363	20230717	135300	1146791470	18770	18790	18860	18770	3506
364	20230717	135200	1080814400	18800	18800	18800	18790	219
365	20230717	135100	1076697550	18800	18800	18800	18790	164
366	20230717	135000	1073614760	18790	18800	18800	18790	93
367	20230717	134900	1071866860	18790	18800	18800	18790	153
368	20230717	134800	1068990850	18790	18790	18800	18790	138
369	20230717	134700	1066397340	18800	18780	18800	18780	55
370	20230717	134600	1065363780	18780	18790	18790	18780	88
371	20230717	134500	1063710540	18790	18780	18800	18780	217
372	20230717	134400	1059633060	18790	18800	18800	18790	98
373	20230717	134300	1057790910	18800	18800	18800	18790	51
374	20230717	134200	1056832120	18790	18790	18790	18770	78
375	20230717	134100	1055366900	18780	18790	18790	18770	105
376	20230717	134000	1053394910	18790	18800	18810	18790	301
377	20230717	133900	1047736270	18800	18800	18810	18800	98
378	20230717	133800	1045893370	18810	18800	18810	18800	166
379	20230717	133700	1042771370	18800	18800	18810	18790	91
380	20230717	133600	1041060460	18790	18790	18800	18790	82
381	20230717	133500	1039518970	18790	18800	18800	18780	157
382	20230717	133400	1036568170	18780	18800	18800	18770	49
383	20230717	133300	1035648010	18760	18790	18800	18760	115
384	20230717	133200	1033486800	18800	18790	18800	18790	96
385	20230717	133100	1031682500	18790	18780	18800	18780	205
386	20230717	133000	1027830860	18780	18780	18790	18770	73
387	20230717	132900	1026460000	18780	18780	18790	18760	117
388	20230717	132800	1024262780	18780	18780	18790	18770	81
389	20230717	132700	1022741630	18780	18780	18790	18770	92
390	20230717	132600	1021013760	18780	18780	18790	18780	114
391	20230717	132500	1018872140	18780	18750	18790	18750	82
392	20230717	132400	1017333410	18760	18770	18780	18760	232
393	20230717	132300	1012977580	18770	18790	18790	18770	92
394	20230717	132200	1011250250	18780	18780	18780	18760	47
395	20230717	132100	1010367990	18770	18770	18770	18760	49
396	20230717	132000	1009448400	18780	18760	18780	18760	262
397	20230717	131900	1004530890	18760	18740	18760	18740	62
398	20230717	131800	1003368440	18750	18750	18750	18740	48
399	20230717	131700	1002468520	18750	18740	18750	18740	69
400	20230717	131600	1001174840	18750	18740	18760	18740	52
401	20230717	131500	1000199960	18750	18760	18760	18750	89
402	20230717	131400	998531010	18750	18740	18760	18730	181
403	20230717	131300	995137530	18740	18740	18760	18740	89
404	20230717	131200	993468790	18730	18730	18740	18730	29
405	20230717	131100	992925610	18760	18750	18760	18750	134
406	20230717	131000	990412060	18740	18730	18740	18730	57
407	20230717	130900	989344310	18720	18730	18730	18720	100
408	20230717	130800	987471560	18730	18740	18740	18720	316
409	20230717	130700	981552710	18730	18750	18750	18730	58
410	20230717	130600	980465590	18740	18740	18750	18740	185
411	20230717	130500	976998500	18740	18730	18740	18730	58
412	20230717	130400	975911940	18740	18730	18740	18730	56
413	20230717	130300	974862710	18730	18730	18730	18730	40
414	20230717	130200	974113510	18730	18730	18730	18720	47
415	20230717	130100	973233470	18730	18720	18740	18720	97
416	20230717	130000	971416750	18720	18740	18740	18710	52
417	20230717	125900	970443340	18730	18720	18730	18720	62
418	20230717	125800	969282110	18710	18710	18710	18700	42
419	20230717	125700	968496540	18710	18700	18710	18700	63
420	20230717	125600	967318160	18700	18710	18720	18700	78
421	20230717	125500	965858600	18710	18730	18740	18710	135
422	20230717	125400	963329810	18730	18730	18730	18720	61
423	20230717	125300	962187540	18720	18710	18720	18710	57
424	20230717	125200	961120800	18710	18710	18710	18710	69
425	20230717	125100	959829810	18710	18710	18710	18700	53
426	20230717	125000	958838190	18710	18710	18710	18700	273
427	20230717	124900	953732370	18710	18710	18710	18700	133
428	20230717	124800	951244320	18710	18700	18710	18700	69
429	20230717	124700	949953680	18700	18700	18710	18700	122
430	20230717	124600	947671390	18700	18700	18710	18700	77
431	20230717	124500	946231130	18700	18710	18710	18690	311
432	20230717	124400	940415450	18710	18700	18710	18700	75
433	20230717	124300	939012560	18700	18710	18720	18700	126
434	20230717	124200	936655060	18710	18710	18720	18700	157
435	20230717	124100	933718500	18710	18720	18730	18710	79
436	20230717	124000	932239600	18720	18730	18730	18720	135
437	20230717	123900	929711180	18740	18730	18740	18730	72
438	20230717	123800	928362280	18740	18720	18740	18720	67
439	20230717	123700	927107540	18730	18730	18730	18720	74
440	20230717	123600	925721600	18730	18730	18740	18720	29
441	20230717	123500	925178250	18740	18730	18740	18730	58
442	20230717	123400	924091540	18730	18750	18750	18730	81
443	20230717	123300	922573550	18750	18750	18750	18740	122
444	20230717	123200	920286260	18750	18760	18760	18750	78
445	20230717	123100	918823400	18750	18740	18750	18740	82
446	20230717	123000	917286160	18750	18740	18750	18740	151
447	20230717	122900	914454950	18740	18730	18740	18730	88
448	20230717	122800	912806130	18730	18730	18740	18730	47
449	20230717	122700	911925660	18730	18740	18740	18730	96
450	20230717	122600	910127040	18740	18730	18740	18730	55
451	20230717	122500	909096730	18740	18740	18740	18740	34
452	20230717	122400	908459570	18740	18750	18750	18730	196
453	20230717	122300	904786050	18750	18740	18750	18740	48
454	20230717	122200	903886090	18730	18740	18740	18730	54
455	20230717	122100	902874460	18730	18730	18740	18730	55
456	20230717	122000	901844150	18730	18730	18740	18730	98
457	20230717	121900	900007800	18730	18720	18730	18720	29
458	20230717	121800	899464890	18750	18720	18750	18720	148
459	20230717	121700	896692390	18720	18710	18730	18710	72
460	20230717	121600	895344660	18720	18710	18720	18710	65
461	20230717	121500	894127870	18720	18700	18720	18700	160
462	20230717	121400	891134110	18700	18700	18710	18700	65
463	20230717	121300	889918450	18700	18690	18700	18690	217
464	20230717	121200	885860870	18700	18690	18700	18690	79
465	20230717	121100	884383940	18690	18700	18700	18690	69
466	20230717	121000	883093650	18700	18690	18700	18690	75
467	20230717	120900	881691460	18690	18700	18700	18690	49
468	20230717	120800	880775240	18710	18700	18710	18700	93
469	20230717	120700	879035980	18710	18710	18710	18700	45
470	20230717	120600	878194290	18710	18680	18710	18680	128
471	20230717	120500	875800990	18690	18700	18700	18690	76
472	20230717	120400	874380130	18690	18680	18690	18680	103
473	20230717	120300	872455070	18680	18690	18690	18680	288
474	20230717	120200	867074980	18690	18700	18700	18690	30
475	20230717	120100	866514050	18700	18670	18700	18670	73
476	20230717	120000	865150240	18670	18680	18680	18670	85
477	20230717	115900	863562720	18680	18700	18700	18670	288
478	20230717	115800	858179390	18710	18720	18720	18710	28
479	20230717	115700	857655380	18720	18720	18730	18720	230
480	20230717	115600	853349190	18720	18720	18730	18720	176
481	20230717	115500	850053290	18720	18730	18730	18720	259
482	20230717	115400	845202500	18720	18690	18720	18690	151
483	20230717	115300	842377710	18690	18680	18690	18670	172
484	20230717	115200	839164750	18680	18660	18690	18660	111
485	20230717	115100	837091440	18670	18660	18670	18660	129
486	20230717	115000	834683720	18660	18650	18660	18650	96
487	20230717	114900	832892460	18660	18660	18660	18650	108
488	20230717	114800	830877330	18650	18660	18660	18650	40
489	20230717	114700	830131180	18660	18650	18660	18650	88
490	20230717	114600	828489670	18650	18650	18650	18650	59
491	20230717	114500	827389320	18650	18650	18660	18650	135
492	20230717	114400	824870540	18650	18650	18660	18650	68
493	20230717	114300	823602290	18660	18650	18660	18650	202
494	20230717	114200	819833610	18650	18660	18660	18650	76
495	20230717	114100	818416030	18650	18660	18660	18650	118
496	20230717	114000	816214200	18670	18680	18680	18670	72
497	20230717	113900	814869800	18670	18670	18670	18660	57
498	20230717	113800	813805640	18670	18670	18670	18650	154
499	20230717	113700	810931780	18670	18670	18670	18670	115
500	20230717	113600	808784730	18670	18630	18670	18630	126
501	20230717	113500	806435220	18630	18630	18640	18630	127
502	20230717	113400	804068600	18630	18620	18640	18620	103
503	20230717	113300	802149840	18620	18620	18630	18620	70
504	20230717	113200	800846290	18620	18620	18620	18620	38
505	20230717	113100	800138730	18620	18610	18620	18610	77
506	20230717	113000	798705070	18610	18610	18620	18610	72
507	20230717	112900	797365140	18610	18610	18630	18610	143
508	20230717	112800	794702930	18610	18610	18610	18610	59
509	20230717	112700	793604940	18610	18600	18620	18600	292
510	20230717	112600	788170680	18600	18600	18600	18600	78
511	20230717	112500	786719880	18600	18600	18600	18600	440
512	20230717	112400	778535880	18590	18590	18590	18590	64
513	20230717	112300	777346120	18580	18590	18590	18580	63
514	20230717	112200	776174970	18590	18590	18600	18580	80
515	20230717	112100	774687780	18590	18590	18590	18590	60
516	20230717	112000	773572380	18590	18580	18600	18580	168
517	20230717	111900	770449980	18570	18600	18600	18570	540
518	20230717	111800	760419320	18600	18590	18610	18590	440
519	20230717	111700	752235420	18590	18590	18590	18590	90
520	20230717	111600	750562320	18580	18590	18590	18580	127
521	20230717	111500	748201890	18600	18600	18610	18590	200
522	20230717	111400	744481770	18600	18600	18600	18600	51
523	20230717	111300	743533170	18600	18600	18610	18600	134
524	20230717	111200	741040020	18600	18600	18600	18600	67
525	20230717	111100	739793820	18600	18600	18610	18600	144
526	20230717	111000	737114560	18600	18600	18610	18600	58
527	20230717	110900	736035690	18600	18590	18610	18590	124
528	20230717	110800	733728950	18580	18580	18600	18580	278
529	20230717	110700	728561280	18590	18580	18590	18580	78
530	20230717	110600	727111830	18580	18590	18590	18580	533
531	20230717	110500	717207340	18580	18580	18580	18580	59
532	20230717	110400	716111120	18580	18580	18590	18580	441
533	20230717	110300	707913500	18580	18590	18590	18580	68
534	20230717	110200	706650000	18590	18600	18610	18590	491
535	20230717	110100	697517200	18600	18600	18610	18600	123
536	20230717	110000	695229250	18600	18610	18620	18600	206
537	20230717	105900	691396890	18600	18620	18620	18600	743
538	20230717	105800	677570050	18610	18610	18620	18610	95
539	20230717	105700	675801850	18610	18610	18630	18610	54
540	20230717	105600	674796260	18610	18630	18640	18610	308
541	20230717	105500	669059350	18630	18620	18640	18620	126
542	20230717	105400	666711900	18620	18640	18640	18620	502
543	20230717	105300	657361980	18630	18660	18660	18630	78
544	20230717	105200	655907680	18660	18630	18660	18620	210
545	20230717	105100	651993390	18630	18630	18640	18630	84
546	20230717	105000	650428310	18690	18620	18690	18620	1304
547	20230717	104900	626118640	18620	18630	18630	18610	67
548	20230717	104800	624870630	18610	18620	18630	18610	453
549	20230717	104700	616435380	18620	18640	18640	18600	2607
550	20230717	104600	567919450	18640	18670	18670	18640	286
551	20230717	104500	562584990	18680	18700	18710	18670	1695
552	20230717	104400	530900130	18700	18720	18720	18700	82
553	20230717	104300	529366400	18710	18710	18740	18700	1524
554	20230717	104200	500823710	18710	18740	18740	18710	1388
555	20230717	104100	474823810	18740	18740	18750	18740	127
556	20230717	104000	472443290	18740	18740	18770	18730	240
557	20230717	103900	467944570	18740	18730	18740	18730	221
558	20230717	103800	463803590	18730	18750	18750	18730	226
559	20230717	103700	459567020	18750	18780	18780	18750	677
560	20230717	103600	446865350	18780	18800	18800	18780	466
561	20230717	103500	438106530	18800	18800	18800	18800	20
562	20230717	103400	437730530	18810	18800	18810	18800	80
563	20230717	103300	436226020	18800	18800	18820	18800	25
564	20230717	103200	435756000	18800	18810	18810	18800	218
565	20230717	103100	431655520	18810	18860	18860	18800	1370
566	20230717	103000	405829930	18860	18860	18860	18860	28
567	20230717	102900	405301850	18860	18850	18870	18850	78
568	20230717	102800	403830820	18850	18870	18870	18850	90
569	20230717	102700	402133460	18870	18900	18900	18870	853
570	20230717	102600	386017710	18900	18900	18900	18900	30
571	20230717	102500	385450710	18900	18900	18900	18900	27
572	20230717	102400	384940410	18890	18900	18910	18890	99
573	20230717	102300	383069640	18890	18920	18920	18890	155
574	20230717	102200	380137220	18920	18920	18930	18920	22
575	20230717	102100	379720970	18920	18960	18960	18920	14
576	20230717	102000	379456050	18960	18930	18960	18920	110
577	20230717	101900	377372080	18920	18910	18920	18910	35
578	20230717	101800	376709900	18910	18900	18910	18900	68
579	20230717	101700	375424490	18890	18900	18900	18890	40
580	20230717	101600	374668620	18900	18890	18900	18890	25
581	20230717	101500	374196130	18890	18900	18900	18890	41
582	20230717	101400	373421320	18900	18890	18900	18890	170
583	20230717	101300	370208520	18890	18900	18900	18890	70
584	20230717	101200	368885540	18900	18890	18900	18890	51
585	20230717	101100	367922140	18900	18890	18900	18890	106
586	20230717	101000	365919790	18890	18900	18900	18890	157
587	20230717	100900	362953300	18890	18890	18900	18890	486
588	20230717	100800	353770250	18900	18900	18900	18900	30
589	20230717	100700	353203250	18920	18890	18920	18890	7
590	20230717	100600	353070990	18890	18920	18920	18890	1933
591	20230717	100500	316553840	18920	18920	18920	18920	3
592	20230717	100400	316497080	18950	18950	18980	18950	98
593	20230717	100300	314638610	18950	18960	18960	18950	432
594	20230717	100200	306451440	18960	18960	18960	18960	1
595	20230717	100100	306432480	18960	18980	18980	18960	4
596	20230717	100000	306356620	18950	18950	18980	18950	101
597	20230717	095900	304440360	18980	18970	18980	18970	14
598	20230717	095800	304174770	18950	18980	18980	18950	85
599	20230717	095700	302563990	18980	18980	18980	18970	41
600	20230717	095600	301786070	18980	19030	19030	18900	401
601	20230717	095500	294174190	19030	19040	19040	19030	130
602	20230717	095400	291700130	19070	19070	19070	19070	13
603	20230717	095300	291452220	19040	19060	19070	19040	31
604	20230717	095200	290861550	19070	19000	19070	18990	265
605	20230717	095100	285817860	19000	18980	19000	18980	196
606	20230717	095000	282096130	18980	18960	18980	18960	84
607	20230717	094900	280502630	18970	18970	18970	18940	88
608	20230717	094800	278833360	18970	18860	18970	18860	840
609	20230717	094700	262963300	18820	18860	18860	18820	14
610	20230717	094600	262699300	18860	18820	18860	18820	17
611	20230717	094500	262378800	18820	18820	18820	18810	200
612	20230717	094400	258614830	18820	18830	18830	18820	144
613	20230717	094300	255903440	18860	18860	18870	18860	602
614	20230717	094200	244549590	18860	18830	18870	18820	53
615	20230717	094100	243551070	18820	18860	18860	18820	373
616	20230717	094000	236530650	18860	18860	18860	18860	14
617	20230717	093900	236266610	18820	18890	18890	18820	73
618	20230717	093800	234890400	18890	18940	18950	18890	2201
619	20230717	093700	193282990	18940	18940	18940	18940	3
620	20230717	093600	193226170	18940	18920	18940	18910	60
621	20230717	093500	192090530	18920	18900	18920	18900	339
622	20230717	093400	185677830	18900	18900	18900	18900	13
623	20230717	093300	185432130	18900	18890	18900	18890	16
624	20230717	093200	185129760	18890	18890	18890	18890	60
625	20230717	093100	183996360	18880	18850	18890	18850	91
626	20230717	093000	182278460	18820	18810	18820	18800	215
627	20230717	092900	178235280	18800	18850	18850	18800	131
628	20230717	092800	175770090	18850	18850	18850	18850	25
629	20230717	092700	175298840	18830	18890	18890	18830	294
630	20230717	092600	169755220	18890	18880	18890	18880	15
631	20230717	092500	169471900	18890	18850	18890	18850	114
632	20230717	092400	167318950	18860	18860	18860	18860	21
633	20230717	092300	166922890	18860	18850	18860	18850	18
634	20230717	092200	166583440	18850	18820	18850	18820	9
635	20230717	092100	166413850	18850	18830	18850	18830	77
636	20230717	092000	164962700	18820	18810	18820	18770	93
637	20230717	091900	163214670	18810	18770	18810	18730	210
638	20230717	091800	159267310	18780	18780	18800	18710	2000
639	20230717	091700	121717990	18780	18770	18780	18770	43
640	20230717	091600	120910490	18780	18780	18780	18780	22
641	20230717	091500	120497330	18750	18730	18780	18730	49
642	20230717	091400	119578850	18730	18720	18730	18720	281
643	20230717	091300	114318380	18720	18730	18730	18720	201
644	20230717	091200	110554800	18730	18760	18760	18720	438
645	20230717	091100	102351200	18760	18770	18770	18760	18
646	20230717	091000	102013390	18790	18790	18790	18760	104
647	20230717	090900	100060770	18790	18760	18810	18750	796
648	20230717	090800	85112650	18810	18850	18850	18760	1537
649	20230717	090700	56250740	18860	18900	18900	18860	438
650	20230717	090600	47976370	18950	18940	18950	18900	187
651	20230717	090500	44440750	18950	18990	18990	18950	439
652	20230717	090400	36120640	18990	19060	19060	18990	1204
653	20230717	090300	13226130	19060	19060	19060	19060	126
654	20230717	090200	10824570	19090	19090	19090	19090	12
655	20230717	090100	10595490	19090	19040	19130	19020	132
656	20230717	090000	8083360	19020	19020	19020	19020	423