KissMeData/114810/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	195600	1270928190	9620	9620	9620	9620	873
3	20230717	195500	1270928190	9620	9620	9620	9620	0
4	20230717	195400	1270928190	9620	9620	9620	9620	0
5	20230717	195300	1270928190	9620	9620	9620	9620	0
6	20230717	195200	1270928190	9620	9620	9620	9620	0
7	20230717	195100	1270928190	9620	9620	9620	9620	0
8	20230717	195000	1270928190	9620	9620	9620	9620	0
9	20230717	194900	1270928190	9620	9620	9620	9620	0
10	20230717	194800	1270928190	9620	9620	9620	9620	0
11	20230717	194700	1270928190	9620	9620	9620	9620	0
12	20230717	194600	1270928190	9620	9620	9620	9620	0
13	20230717	194500	1270928190	9620	9620	9620	9620	0
14	20230717	194400	1270928190	9620	9620	9620	9620	0
15	20230717	194300	1270928190	9620	9620	9620	9620	0
16	20230717	194200	1270928190	9620	9620	9620	9620	0
17	20230717	194100	1270928190	9620	9620	9620	9620	0
18	20230717	194000	1270928190	9620	9620	9620	9620	0
19	20230717	193900	1270928190	9620	9620	9620	9620	0
20	20230717	193800	1270928190	9620	9620	9620	9620	0
21	20230717	193700	1270928190	9620	9620	9620	9620	0
22	20230717	193600	1270928190	9620	9620	9620	9620	0
23	20230717	193500	1270928190	9620	9620	9620	9620	0
24	20230717	193400	1270928190	9620	9620	9620	9620	0
25	20230717	193300	1270928190	9620	9620	9620	9620	0
26	20230717	193200	1270928190	9620	9620	9620	9620	0
27	20230717	193100	1270928190	9620	9620	9620	9620	0
28	20230717	193000	1270928190	9620	9620	9620	9620	0
29	20230717	192900	1270928190	9620	9620	9620	9620	0
30	20230717	192800	1270928190	9620	9620	9620	9620	0
31	20230717	192700	1270928190	9620	9620	9620	9620	0
32	20230717	192600	1270928190	9620	9620	9620	9620	873
33	20230717	192500	1270928190	9620	9620	9620	9620	0
34	20230717	192400	1270928190	9620	9620	9620	9620	0
35	20230717	192300	1270928190	9620	9620	9620	9620	0
36	20230717	192200	1270928190	9620	9620	9620	9620	0
37	20230717	192100	1270928190	9620	9620	9620	9620	0
38	20230717	192000	1270928190	9620	9620	9620	9620	0
39	20230717	191900	1270928190	9620	9620	9620	9620	0
40	20230717	191800	1270928190	9620	9620	9620	9620	0
41	20230717	191700	1270928190	9620	9620	9620	9620	0
42	20230717	191600	1270928190	9620	9620	9620	9620	0
43	20230717	191500	1270928190	9620	9620	9620	9620	0
44	20230717	191400	1270928190	9620	9620	9620	9620	0
45	20230717	191300	1270928190	9620	9620	9620	9620	0
46	20230717	191200	1270928190	9620	9620	9620	9620	0
47	20230717	191100	1270928190	9620	9620	9620	9620	0
48	20230717	191000	1270928190	9620	9620	9620	9620	0
49	20230717	190900	1270928190	9620	9620	9620	9620	0
50	20230717	190800	1270928190	9620	9620	9620	9620	0
51	20230717	190700	1270928190	9620	9620	9620	9620	0
52	20230717	190600	1270928190	9620	9620	9620	9620	0
53	20230717	190500	1270928190	9620	9620	9620	9620	0
54	20230717	190400	1270928190	9620	9620	9620	9620	0
55	20230717	190300	1270928190	9620	9620	9620	9620	0
56	20230717	190200	1270928190	9620	9620	9620	9620	0
57	20230717	190100	1270928190	9620	9620	9620	9620	0
58	20230717	190000	1270928190	9620	9620	9620	9620	0
59	20230717	185900	1270928190	9620	9620	9620	9620	0
60	20230717	185800	1270928190	9620	9620	9620	9620	0
61	20230717	185700	1270928190	9620	9620	9620	9620	0
62	20230717	185600	1270928190	9620	9620	9620	9620	873
63	20230717	185500	1270928190	9620	9620	9620	9620	0
64	20230717	185400	1270928190	9620	9620	9620	9620	0
65	20230717	185300	1270928190	9620	9620	9620	9620	0
66	20230717	185200	1270928190	9620	9620	9620	9620	0
67	20230717	185100	1270928190	9620	9620	9620	9620	0
68	20230717	185000	1270928190	9620	9620	9620	9620	0
69	20230717	184900	1270928190	9620	9620	9620	9620	0
70	20230717	184800	1270928190	9620	9620	9620	9620	0
71	20230717	184700	1270928190	9620	9620	9620	9620	0
72	20230717	184600	1270928190	9620	9620	9620	9620	0
73	20230717	184500	1270928190	9620	9620	9620	9620	0
74	20230717	184400	1270928190	9620	9620	9620	9620	0
75	20230717	184300	1270928190	9620	9620	9620	9620	0
76	20230717	184200	1270928190	9620	9620	9620	9620	0
77	20230717	184100	1270928190	9620	9620	9620	9620	0
78	20230717	184000	1270928190	9620	9620	9620	9620	0
79	20230717	183900	1270928190	9620	9620	9620	9620	0
80	20230717	183800	1270928190	9620	9620	9620	9620	0
81	20230717	183700	1270928190	9620	9620	9620	9620	0
82	20230717	183600	1270928190	9620	9620	9620	9620	0
83	20230717	183500	1270928190	9620	9620	9620	9620	0
84	20230717	183400	1270928190	9620	9620	9620	9620	0
85	20230717	183300	1270928190	9620	9620	9620	9620	0
86	20230717	183200	1270928190	9620	9620	9620	9620	0
87	20230717	183100	1270928190	9620	9620	9620	9620	0
88	20230717	183000	1270928190	9620	9620	9620	9620	0
89	20230717	182900	1270928190	9620	9620	9620	9620	0
90	20230717	182800	1270928190	9620	9620	9620	9620	0
91	20230717	182700	1270928190	9620	9620	9620	9620	0
92	20230717	182600	1270928190	9620	9620	9620	9620	873
93	20230717	182500	1270928190	9620	9620	9620	9620	0
94	20230717	182400	1270928190	9620	9620	9620	9620	0
95	20230717	182300	1270928190	9620	9620	9620	9620	0
96	20230717	182200	1270928190	9620	9620	9620	9620	0
97	20230717	182100	1270928190	9620	9620	9620	9620	0
98	20230717	182000	1270928190	9620	9620	9620	9620	0
99	20230717	181900	1270928190	9620	9620	9620	9620	0
100	20230717	181800	1270928190	9620	9620	9620	9620	0
101	20230717	181700	1270928190	9620	9620	9620	9620	0
102	20230717	181600	1270928190	9620	9620	9620	9620	0
103	20230717	181500	1270928190	9620	9620	9620	9620	0
104	20230717	181400	1270928190	9620	9620	9620	9620	0
105	20230717	181300	1270928190	9620	9620	9620	9620	0
106	20230717	181200	1270928190	9620	9620	9620	9620	0
107	20230717	181100	1270928190	9620	9620	9620	9620	0
108	20230717	181000	1270928190	9620	9620	9620	9620	0
109	20230717	180900	1270928190	9620	9620	9620	9620	0
110	20230717	180800	1270928190	9620	9620	9620	9620	0
111	20230717	180700	1270928190	9620	9620	9620	9620	0
112	20230717	180600	1270928190	9620	9620	9620	9620	0
113	20230717	180500	1270928190	9620	9620	9620	9620	0
114	20230717	180400	1270928190	9620	9620	9620	9620	0
115	20230717	180300	1270928190	9620	9620	9620	9620	0
116	20230717	180200	1270928190	9620	9620	9620	9620	0
117	20230717	180100	1270928190	9620	9620	9620	9620	0
118	20230717	180000	1270928190	9620	9620	9620	9620	0
119	20230717	175900	1270928190	9620	9620	9620	9620	0
120	20230717	175800	1270928190	9620	9620	9620	9620	0
121	20230717	175700	1270928190	9620	9620	9620	9620	0
122	20230717	175600	1270928190	9620	9620	9620	9620	873
123	20230717	175500	1270928190	9620	9620	9620	9620	0
124	20230717	175400	1270928190	9620	9620	9620	9620	0
125	20230717	175300	1270928190	9620	9620	9620	9620	0
126	20230717	175200	1270928190	9620	9620	9620	9620	0
127	20230717	175100	1270928190	9620	9620	9620	9620	0
128	20230717	175000	1270928190	9620	9620	9620	9620	0
129	20230717	174900	1270928190	9620	9620	9620	9620	0
130	20230717	174800	1270928190	9620	9620	9620	9620	0
131	20230717	174700	1270928190	9620	9620	9620	9620	0
132	20230717	174600	1270928190	9620	9620	9620	9620	0
133	20230717	174500	1270928190	9620	9620	9620	9620	0
134	20230717	174400	1270928190	9620	9620	9620	9620	0
135	20230717	174300	1270928190	9620	9620	9620	9620	0
136	20230717	174200	1270928190	9620	9620	9620	9620	0
137	20230717	174100	1270928190	9620	9620	9620	9620	0
138	20230717	174000	1270928190	9620	9620	9620	9620	0
139	20230717	173900	1270928190	9620	9620	9620	9620	0
140	20230717	173800	1270928190	9620	9620	9620	9620	0
141	20230717	173700	1270928190	9620	9620	9620	9620	0
142	20230717	173600	1270928190	9620	9620	9620	9620	0
143	20230717	173500	1270928190	9620	9620	9620	9620	0
144	20230717	173400	1270928190	9620	9620	9620	9620	0
145	20230717	173300	1270928190	9620	9620	9620	9620	0
146	20230717	173200	1270928190	9620	9620	9620	9620	0
147	20230717	173100	1270928190	9620	9620	9620	9620	0
148	20230717	173000	1270928190	9620	9620	9620	9620	0
149	20230717	172900	1270928190	9620	9620	9620	9620	0
150	20230717	172800	1270928190	9620	9620	9620	9620	0
151	20230717	172700	1270928190	9620	9620	9620	9620	0
152	20230717	172600	1270928190	9620	9620	9620	9620	873
153	20230717	172500	1270928190	9620	9620	9620	9620	0
154	20230717	172400	1270928190	9620	9620	9620	9620	0
155	20230717	172300	1270928190	9620	9620	9620	9620	0
156	20230717	172200	1270928190	9620	9620	9620	9620	0
157	20230717	172100	1270928190	9620	9620	9620	9620	0
158	20230717	172000	1270928190	9620	9620	9620	9620	0
159	20230717	171900	1270928190	9620	9620	9620	9620	0
160	20230717	171800	1270928190	9620	9620	9620	9620	0
161	20230717	171700	1270928190	9620	9620	9620	9620	0
162	20230717	171600	1270928190	9620	9620	9620	9620	0
163	20230717	171500	1270928190	9620	9620	9620	9620	0
164	20230717	171400	1270928190	9620	9620	9620	9620	0
165	20230717	171300	1270928190	9620	9620	9620	9620	0
166	20230717	171200	1270928190	9620	9620	9620	9620	0
167	20230717	171100	1270928190	9620	9620	9620	9620	0
168	20230717	171000	1270928190	9620	9620	9620	9620	0
169	20230717	170900	1270928190	9620	9620	9620	9620	0
170	20230717	170800	1270928190	9620	9620	9620	9620	0
171	20230717	170700	1270928190	9620	9620	9620	9620	0
172	20230717	170600	1270928190	9620	9620	9620	9620	0
173	20230717	170500	1270928190	9620	9620	9620	9620	0
174	20230717	170400	1270928190	9620	9620	9620	9620	0
175	20230717	170300	1270928190	9620	9620	9620	9620	0
176	20230717	170200	1270928190	9620	9620	9620	9620	0
177	20230717	170100	1270928190	9620	9620	9620	9620	0
178	20230717	170000	1270928190	9620	9620	9620	9620	0
179	20230717	165900	1270928190	9620	9620	9620	9620	0
180	20230717	165800	1270928190	9620	9620	9620	9620	0
181	20230717	165700	1270928190	9620	9620	9620	9620	0
182	20230717	165600	1270928190	9620	9620	9620	9620	873
183	20230717	165500	1270928190	9620	9620	9620	9620	0
184	20230717	165400	1270928190	9620	9620	9620	9620	0
185	20230717	165300	1270928190	9620	9620	9620	9620	0
186	20230717	165200	1270928190	9620	9620	9620	9620	0
187	20230717	165100	1270928190	9620	9620	9620	9620	0
188	20230717	165000	1270928190	9620	9620	9620	9620	0
189	20230717	164900	1270928190	9620	9620	9620	9620	0
190	20230717	164800	1270928190	9620	9620	9620	9620	0
191	20230717	164700	1270928190	9620	9620	9620	9620	0
192	20230717	164600	1270928190	9620	9620	9620	9620	0
193	20230717	164500	1270928190	9620	9620	9620	9620	0
194	20230717	164400	1270928190	9620	9620	9620	9620	0
195	20230717	164300	1270928190	9620	9620	9620	9620	0
196	20230717	164200	1270928190	9620	9620	9620	9620	0
197	20230717	164100	1270928190	9620	9620	9620	9620	0
198	20230717	164000	1270928190	9620	9620	9620	9620	0
199	20230717	163900	1270928190	9620	9620	9620	9620	0
200	20230717	163800	1270928190	9620	9620	9620	9620	0
201	20230717	163700	1270928190	9620	9620	9620	9620	0
202	20230717	163600	1270928190	9620	9620	9620	9620	0
203	20230717	163500	1270928190	9620	9620	9620	9620	0
204	20230717	163400	1270928190	9620	9620	9620	9620	0
205	20230717	163300	1270928190	9620	9620	9620	9620	0
206	20230717	163200	1270928190	9620	9620	9620	9620	0
207	20230717	163100	1270928190	9620	9620	9620	9620	0
208	20230717	163000	1270928190	9620	9620	9620	9620	0
209	20230717	162900	1270928190	9620	9620	9620	9620	0
210	20230717	162800	1270928190	9620	9620	9620	9620	0
211	20230717	162700	1270928190	9620	9620	9620	9620	0
212	20230717	162600	1270928190	9620	9620	9620	9620	873
213	20230717	162500	1270928190	9620	9620	9620	9620	0
214	20230717	162400	1270928190	9620	9620	9620	9620	0
215	20230717	162300	1270928190	9620	9620	9620	9620	0
216	20230717	162200	1270928190	9620	9620	9620	9620	0
217	20230717	162100	1270928190	9620	9620	9620	9620	0
218	20230717	162000	1270928190	9620	9620	9620	9620	0
219	20230717	161900	1270928190	9620	9620	9620	9620	0
220	20230717	161800	1270928190	9620	9620	9620	9620	0
221	20230717	161700	1270928190	9620	9620	9620	9620	0
222	20230717	161600	1270928190	9620	9620	9620	9620	0
223	20230717	161500	1270928190	9620	9620	9620	9620	0
224	20230717	161400	1270928190	9620	9620	9620	9620	0
225	20230717	161300	1270928190	9620	9620	9620	9620	0
226	20230717	161200	1270928190	9620	9620	9620	9620	0
227	20230717	161100	1270928190	9620	9620	9620	9620	0
228	20230717	161000	1270928190	9620	9620	9620	9620	0
229	20230717	160900	1270928190	9620	9620	9620	9620	0
230	20230717	160800	1270928190	9620	9620	9620	9620	0
231	20230717	160700	1270928190	9620	9620	9620	9620	0
232	20230717	160600	1270928190	9620	9620	9620	9620	0
233	20230717	160500	1270928190	9620	9620	9620	9620	0
234	20230717	160400	1270928190	9620	9620	9620	9620	0
235	20230717	160300	1270928190	9620	9620	9620	9620	0
236	20230717	160200	1270928190	9620	9620	9620	9620	0
237	20230717	160100	1270928190	9620	9620	9620	9620	0
238	20230717	160000	1270928190	9620	9620	9620	9620	0
239	20230717	155900	1270928190	9620	9620	9620	9620	0
240	20230717	155800	1270928190	9620	9620	9620	9620	0
241	20230717	155700	1270928190	9620	9620	9620	9620	0
242	20230717	155600	1270928190	9620	9620	9620	9620	873
243	20230717	155500	1270928190	9620	9620	9620	9620	0
244	20230717	155400	1270928190	9620	9620	9620	9620	0
245	20230717	155300	1270928190	9620	9620	9620	9620	0
246	20230717	155200	1270928190	9620	9620	9620	9620	0
247	20230717	155100	1270928190	9620	9620	9620	9620	0
248	20230717	155000	1270928190	9620	9620	9620	9620	0
249	20230717	154900	1270928190	9620	9620	9620	9620	0
250	20230717	154800	1270928190	9620	9620	9620	9620	0
251	20230717	154700	1270928190	9620	9620	9620	9620	0
252	20230717	154600	1270928190	9620	9620	9620	9620	0
253	20230717	154500	1270928190	9620	9620	9620	9620	0
254	20230717	154400	1270928190	9620	9620	9620	9620	0
255	20230717	154300	1270928190	9620	9620	9620	9620	0
256	20230717	154200	1270928190	9620	9620	9620	9620	0
257	20230717	154100	1270928190	9620	9620	9620	9620	0
258	20230717	154000	1270928190	9620	9620	9620	9620	0
259	20230717	153900	1270928190	9620	9620	9620	9620	0
260	20230717	153800	1270928190	9620	9620	9620	9620	0
261	20230717	153700	1270928190	9620	9620	9620	9620	0
262	20230717	153600	1270928190	9620	9620	9620	9620	0
263	20230717	153500	1270928190	9620	9620	9620	9620	0
264	20230717	153400	1270928190	9620	9620	9620	9620	0
265	20230717	153300	1270928190	9620	9620	9620	9620	0
266	20230717	153200	1270928190	9620	9620	9620	9620	0
267	20230717	153100	1270928190	9620	9620	9620	9620	0
268	20230717	153000	1270928190	9620	9620	9620	9620	873
269	20230717	152900	1262529930	9610	9610	9610	9610	0
270	20230717	152800	1262529930	9610	9610	9610	9610	0
271	20230717	152700	1262529930	9610	9610	9610	9610	0
272	20230717	152600	1262529930	9610	9610	9610	9610	0
273	20230717	152500	1262529930	9610	9610	9610	9610	0
274	20230717	152400	1262529930	9610	9610	9610	9610	0
275	20230717	152300	1262529930	9610	9610	9610	9610	0
276	20230717	152200	1262529930	9610	9610	9610	9610	0
277	20230717	152100	1262529930	9610	9610	9610	9610	0
278	20230717	152000	1262529930	9610	9610	9610	9610	0
279	20230717	151900	1262529930	9610	9580	9610	9580	39
280	20230717	151800	1262156280	9610	9610	9610	9610	1
281	20230717	151700	1262146670	9610	9610	9610	9610	0
282	20230717	151600	1262146670	9610	9610	9610	9610	10
283	20230717	151500	1262050570	9610	9610	9610	9610	0
284	20230717	151400	1262050570	9610	9610	9610	9610	20
285	20230717	151300	1261858370	9620	9620	9620	9620	1
286	20230717	151200	1261848750	9610	9610	9610	9610	0
287	20230717	151100	1261848750	9610	9610	9610	9570	243
288	20230717	151000	1259521520	9610	9610	9610	9610	11
289	20230717	150900	1259415810	9610	9610	9610	9590	113
290	20230717	150800	1258331880	9610	9620	9620	9610	34
291	20230717	150700	1258005130	9610	9610	9610	9580	242
292	20230717	150600	1255684970	9610	9610	9610	9580	5
293	20230717	150500	1255637010	9610	9600	9610	9590	396
294	20230717	150400	1251835060	9600	9600	9600	9600	0
295	20230717	150300	1251835060	9600	9600	9600	9600	0
296	20230717	150200	1251835060	9600	9600	9600	9600	276
297	20230717	150100	1249185460	9600	9600	9600	9600	0
298	20230717	150000	1249185460	9600	9580	9600	9580	201
299	20230717	145900	1247259860	9580	9580	9600	9580	151
300	20230717	145800	1245812660	9580	9580	9590	9550	170
301	20230717	145700	1244188510	9550	9590	9590	9550	118
302	20230717	145600	1243059890	9590	9550	9590	9550	145
303	20230717	145500	1241673670	9580	9560	9580	9550	242
304	20230717	145400	1239361420	9560	9560	9580	9560	89
305	20230717	145300	1238510560	9580	9560	9590	9550	206
306	20230717	145200	1236542950	9590	9560	9590	9560	96
307	20230717	145100	1235625160	9580	9560	9600	9550	221
308	20230717	145000	1233513070	9600	9570	9600	9550	236
309	20230717	144900	1231257000	9600	9570	9600	9560	202
310	20230717	144800	1229323800	9570	9590	9590	9570	156
311	20230717	144700	1227830780	9560	9570	9570	9560	120
312	20230717	144600	1226682560	9560	9550	9590	9550	173
313	20230717	144500	1225027280	9600	9600	9600	9560	425
314	20230717	144400	1220955180	9590	9550	9590	9550	12
315	20230717	144300	1220840340	9590	9560	9600	9530	274
316	20230717	144200	1218225660	9570	9570	9580	9560	166
317	20230717	144100	1216637960	9570	9580	9590	9570	124
318	20230717	144000	1215450870	9580	9560	9580	9550	200
319	20230717	143900	1213539760	9560	9550	9580	9540	1377
320	20230717	143800	1200370660	9540	9570	9570	9530	68
321	20230717	143700	1199721970	9540	9560	9570	9530	251
322	20230717	143600	1197326860	9560	9530	9570	9530	139
323	20230717	143500	1196001080	9560	9530	9570	9530	178
324	20230717	143400	1194303620	9560	9560	9570	9530	155
325	20230717	143300	1192826010	9530	9570	9570	9530	263
326	20230717	143200	1190317480	9570	9530	9580	9530	112
327	20230717	143100	1189248860	9580	9530	9580	9530	161
328	20230717	143000	1187714380	9530	9530	9600	9530	194
329	20230717	142900	1185865430	9600	9540	9600	9540	92
330	20230717	142800	1184987640	9590	9550	9590	9540	180
331	20230717	142700	1183269180	9580	9560	9580	9530	268
332	20230717	142600	1180711760	9580	9560	9580	9560	7
333	20230717	142500	1180644820	9590	9550	9590	9530	244
334	20230717	142400	1178316970	9600	9580	9610	9540	1396
335	20230717	142300	1164984790	9580	9580	9610	9580	202
336	20230717	142200	1163049600	9580	9590	9610	9580	190
337	20230717	142100	1161229080	9610	9580	9610	9550	171
338	20230717	142000	1159593600	9550	9580	9610	9550	166
339	20230717	141900	1158004480	9550	9560	9580	9550	282
340	20230717	141800	1155309520	9580	9560	9580	9550	95
341	20230717	141700	1154401210	9580	9590	9590	9550	175
342	20230717	141600	1152728050	9580	9560	9580	9560	196
343	20230717	141500	1150852370	9570	9570	9580	9550	246
344	20230717	141400	1148501710	9550	9560	9580	9550	334
345	20230717	141300	1145311430	9560	9560	9580	9560	191
346	20230717	141200	1143485340	9550	9560	9580	9550	161
347	20230717	141100	1141946910	9560	9570	9580	9560	134
348	20230717	141000	1140665510	9570	9570	9580	9560	190
349	20230717	140900	1138847850	9580	9580	9580	9570	279
350	20230717	140800	1136177390	9570	9570	9570	9550	35
351	20230717	140700	1135842660	9550	9560	9570	9550	262
352	20230717	140600	1133339270	9580	9570	9580	9560	104
353	20230717	140500	1132344900	9560	9570	9590	9560	242
354	20230717	140400	1130028210	9570	9590	9590	9570	1244
355	20230717	140300	1118102350	9610	9560	9610	9550	216
356	20230717	140200	1116036960	9580	9560	9590	9560	156
357	20230717	140100	1114545430	9570	9590	9590	9550	180
358	20230717	140000	1112825100	9560	9590	9590	9550	111
359	20230717	135900	1111764120	9560	9560	9600	9560	235
360	20230717	135800	1109516790	9560	9570	9580	9560	39
361	20230717	135700	1109143850	9560	9570	9580	9560	263
362	20230717	135600	1106627800	9570	9570	9570	9560	149
363	20230717	135500	1105201950	9600	9560	9600	9560	112
364	20230717	135400	1104130940	9560	9580	9580	9560	196
365	20230717	135300	1102255150	9580	9580	9580	9570	163
366	20230717	135200	1100694540	9580	9600	9600	9580	71
367	20230717	135100	1100014340	9580	9600	9600	9570	180
368	20230717	135000	1098291230	9600	9570	9600	9570	212
369	20230717	134900	1096262040	9590	9590	9590	9570	171
370	20230717	134800	1094624520	9590	9570	9590	9570	205
371	20230717	134700	1092662330	9570	9580	9610	9570	705
372	20230717	134600	1085909140	9580	9580	9590	9570	219
373	20230717	134500	1083811160	9590	9590	9600	9590	108
374	20230717	134400	1082775430	9570	9580	9590	9570	242
375	20230717	134300	1080457880	9590	9570	9590	9570	358
376	20230717	134200	1077025960	9580	9590	9600	9580	114
377	20230717	134100	1075933390	9590	9590	9600	9590	175
378	20230717	134000	1074254670	9590	9590	9610	9580	339
379	20230717	133900	1071005160	9580	9590	9610	9580	170
380	20230717	133800	1069374670	9590	9590	9610	9580	251
381	20230717	133700	1066967430	9620	9610	9620	9580	53
382	20230717	133600	1066459260	9580	9620	9620	9580	235
383	20230717	133500	1064206140	9580	9610	9610	9570	116
384	20230717	133400	1063095550	9570	9570	9620	9570	165
385	20230717	133300	1061516190	9570	9570	9620	9570	186
386	20230717	133200	1059733850	9620	9600	9620	9560	205
387	20230717	133100	1057771270	9610	9610	9620	9560	149
388	20230717	133000	1056342670	9560	9590	9610	9560	248
389	20230717	132900	1053968200	9560	9620	9620	9560	165
390	20230717	132800	1052390260	9560	9610	9620	9560	161
391	20230717	132700	1050850530	9610	9560	9620	9560	125
392	20230717	132600	1049654770	9620	9620	9630	9560	238
393	20230717	132500	1047377030	9560	9560	9630	9550	721
394	20230717	132400	1040483570	9610	9580	9610	9570	219
395	20230717	132300	1038386370	9610	9570	9620	9570	145
396	20230717	132200	1036998030	9640	9570	9640	9570	111
397	20230717	132100	1035935220	9620	9570	9630	9570	180
398	20230717	132000	1034212050	9630	9570	9630	9570	223
399	20230717	131900	1032077430	9620	9570	9640	9570	47
400	20230717	131800	1031626340	9580	9580	9640	9570	279
401	20230717	131700	1028953210	9620	9580	9620	9580	95
402	20230717	131600	1028043030	9640	9580	9640	9580	138
403	20230717	131500	1026720870	9650	9580	9650	9580	184
404	20230717	131400	1024957670	9610	9590	9610	9580	182
405	20230717	131300	1023213220	9600	9580	9600	9580	78
406	20230717	131200	1022465360	9620	9610	9620	9580	234
407	20230717	131100	1020222240	9630	9580	9630	9580	165
408	20230717	131000	1018641390	9630	9630	9630	9580	133
409	20230717	130900	1017367100	9580	9600	9630	9580	154
410	20230717	130800	1015890860	9650	9590	9650	9580	238
411	20230717	130700	1013609610	9610	9610	9650	9580	90
412	20230717	130600	1012746470	9590	9590	9620	9590	214
413	20230717	130500	1010694070	9590	9590	9640	9590	148
414	20230717	130400	1009274650	9640	9590	9650	9590	189
415	20230717	130300	1007461150	9640	9600	9650	9600	70
416	20230717	130200	1006789010	9650	9590	9650	9590	274
417	20230717	130100	1004160110	9640	9600	9640	9590	120
418	20230717	130000	1003008260	9630	9580	9650	9580	151
419	20230717	125900	1001560890	9620	9600	9620	9580	189
420	20230717	125800	999748550	9610	9590	9620	9580	912
421	20230717	125700	991002780	9590	9620	9620	9590	424
422	20230717	125600	986924410	9620	9590	9620	9590	196
423	20230717	125500	985044520	9620	9600	9620	9590	249
424	20230717	125400	982655970	9600	9600	9600	9590	108
425	20230717	125300	981620230	9590	9600	9600	9590	185
426	20230717	125200	979845710	9600	9610	9610	9600	264
427	20230717	125100	977311240	9610	9610	9620	9600	34
428	20230717	125000	976984750	9610	9620	9620	9600	233
429	20230717	124900	974747660	9600	9600	9600	9600	180
430	20230717	124800	973019660	9600	9600	9610	9590	176
431	20230717	124700	971330200	9610	9600	9610	9600	156
432	20230717	124600	969832560	9610	9610	9610	9590	216
433	20230717	124500	967761020	9600	9590	9620	9590	180
434	20230717	124400	966034100	9600	9600	9620	9600	581
435	20230717	124300	960456440	9620	9620	9630	9620	131
436	20230717	124200	959196200	9640	9640	9640	9620	74
437	20230717	124100	958484220	9620	9620	9630	9620	214
438	20230717	124000	956425460	9640	9600	9640	9600	186
439	20230717	123900	954637730	9610	9600	9620	9600	164
440	20230717	123800	953063230	9620	9620	9620	9600	137
441	20230717	123700	951747700	9610	9620	9620	9610	205
442	20230717	123600	949777150	9630	9640	9640	9610	22
443	20230717	123500	949565660	9610	9630	9640	9610	245
444	20230717	123400	947211040	9610	9630	9630	9610	336
445	20230717	123300	943981950	9610	9610	9640	9610	139
446	20230717	123200	942646030	9640	9620	9640	9610	176
447	20230717	123100	940953820	9640	9610	9640	9610	310
448	20230717	123000	937972190	9640	9610	9640	9610	30
449	20230717	122900	937683740	9640	9640	9640	9610	236
450	20230717	122800	935414140	9630	9630	9640	9620	117
451	20230717	122700	934288420	9630	9640	9640	9620	171
452	20230717	122600	932641730	9630	9650	9650	9620	115
453	20230717	122500	931533400	9640	9630	9640	9620	388
454	20230717	122400	927795730	9640	9620	9650	9620	157
455	20230717	122300	926284300	9620	9620	9640	9620	373
456	20230717	122200	922695980	9620	9640	9640	9620	176
457	20230717	122100	921002580	9620	9640	9640	9620	145
458	20230717	122000	919607040	9630	9630	9650	9630	147
459	20230717	121900	918191380	9650	9620	9650	9620	259
460	20230717	121800	915698480	9630	9620	9630	9620	51
461	20230717	121700	915207820	9630	9620	9650	9620	221
462	20230717	121600	913080950	9650	9620	9650	9620	170
463	20230717	121500	911445150	9640	9640	9640	9620	98
464	20230717	121400	910502270	9640	9630	9650	9620	164
465	20230717	121300	908923780	9640	9630	9650	9620	973
466	20230717	121200	899561080	9650	9660	9660	9620	138
467	20230717	121100	898229090	9620	9650	9660	9620	235
468	20230717	121000	895967420	9660	9640	9660	9630	137
469	20230717	120900	894647430	9650	9630	9660	9630	298
470	20230717	120800	891777380	9630	9620	9660	9620	179
471	20230717	120700	890052120	9640	9650	9660	9620	233
472	20230717	120600	887806180	9650	9650	9660	9650	182
473	20230717	120500	886049850	9650	9650	9660	9650	226
474	20230717	120400	883868790	9660	9650	9660	9650	268
475	20230717	120300	881282540	9660	9630	9660	9620	668
476	20230717	120200	874841640	9650	9630	9650	9630	22
477	20230717	120100	874629760	9640	9630	9650	9630	236
478	20230717	120000	872356950	9650	9630	9650	9630	146
479	20230717	115900	870950680	9650	9640	9650	9630	165
480	20230717	115800	869360650	9650	9640	9650	9640	157
481	20230717	115700	867847150	9640	9650	9650	9640	124
482	20230717	115600	866650930	9650	9640	9670	9640	97
483	20230717	115500	865714690	9650	9640	9670	9640	255
484	20230717	115400	863255860	9670	9650	9670	9640	104
485	20230717	115300	862252410	9660	9650	9660	9640	177
486	20230717	115200	860545700	9670	9650	9670	9650	105
487	20230717	115100	859532430	9660	9640	9670	9630	291
488	20230717	115000	856726170	9660	9640	9660	9630	121
489	20230717	114900	855558990	9660	9670	9670	9660	95
490	20230717	114800	854641220	9700	9650	9710	9650	196
491	20230717	114700	852746520	9650	9660	9670	9640	198
492	20230717	114600	850836410	9670	9660	9680	9640	425
493	20230717	114500	846729330	9640	9660	9660	9640	252
494	20230717	114400	844297870	9650	9640	9670	9640	27
495	20230717	114300	844037360	9640	9640	9640	9640	427
496	20230717	114200	839921080	9650	9640	9670	9640	160
497	20230717	114100	838377890	9640	9640	9670	9640	140
498	20230717	114000	837028230	9670	9640	9670	9640	407
499	20230717	113900	833104450	9670	9630	9670	9630	199
500	20230717	113800	831187120	9670	9630	9680	9630	94
501	20230717	113700	830281120	9630	9630	9680	9630	234
502	20230717	113600	828027190	9670	9630	9680	9630	114
503	20230717	113500	826928920	9670	9680	9680	9630	100
504	20230717	113400	825964570	9620	9670	9680	9620	192
505	20230717	113300	824116740	9620	9660	9680	9620	156
506	20230717	113200	822615680	9620	9670	9670	9620	189
507	20230717	113100	820796660	9630	9670	9670	9630	111
508	20230717	113000	819727570	9630	9630	9680	9630	258
509	20230717	112900	817242170	9660	9620	9660	9620	30
510	20230717	112800	816953450	9670	9620	9680	9620	244
511	20230717	112700	814605810	9650	9660	9660	9620	159
512	20230717	112600	813075940	9620	9660	9660	9620	94
513	20230717	112500	812171540	9620	9660	9670	9610	202
514	20230717	112400	810228200	9620	9620	9670	9620	182
515	20230717	112300	808477190	9620	9680	9680	9620	55
516	20230717	112200	807947970	9620	9650	9670	9620	252
517	20230717	112100	805522960	9650	9670	9670	9620	136
518	20230717	112000	804213380	9620	9670	9680	9620	445
519	20230717	111900	799915840	9620	9620	9680	9620	270
520	20230717	111800	797312670	9670	9620	9680	9620	423
521	20230717	111700	793227560	9680	9660	9680	9620	633
522	20230717	111600	787105290	9620	9620	9640	9620	202
523	20230717	111500	785161590	9660	9620	9660	9610	203
524	20230717	111400	783208810	9670	9620	9680	9620	140
525	20230717	111300	781861800	9620	9620	9690	9620	106
526	20230717	111200	780841950	9690	9690	9690	9620	263
527	20230717	111100	778309040	9630	9630	9690	9630	266
528	20230717	111000	775739520	9640	9650	9670	9620	4246
529	20230717	110900	734768800	9650	9610	9650	9600	978
530	20230717	110800	725337900	9650	9640	9650	9600	197
531	20230717	110700	723444840	9600	9610	9650	9600	497
532	20230717	110600	718658460	9630	9600	9630	9600	200
533	20230717	110500	716738210	9630	9610	9630	9600	192
534	20230717	110400	714893920	9620	9600	9630	9600	169
535	20230717	110300	713270840	9630	9600	9630	9600	112
536	20230717	110200	712195540	9610	9600	9630	9600	272
537	20230717	110100	709583310	9610	9600	9620	9600	99
538	20230717	110000	708632380	9620	9620	9630	9600	174
539	20230717	105900	706961650	9600	9630	9630	9600	370
540	20230717	105800	703409490	9600	9610	9630	9600	413
541	20230717	105700	699442170	9600	9620	9630	9590	85
542	20230717	105600	698626460	9620	9590	9630	9590	254
543	20230717	105500	696190520	9590	9610	9610	9590	2358
544	20230717	105400	673559980	9610	9670	9670	9610	1573
545	20230717	105300	658415880	9670	9630	9670	9630	121
546	20230717	105200	657250560	9630	9630	9660	9630	154
547	20230717	105100	655766710	9670	9640	9670	9630	258
548	20230717	105000	653279430	9660	9640	9680	9640	212
549	20230717	104900	651235030	9680	9640	9690	9640	149
550	20230717	104800	649795050	9690	9640	9690	9640	193
551	20230717	104700	647933580	9640	9640	9720	9640	169
552	20230717	104600	646302030	9740	9650	9740	9640	251
553	20230717	104500	643875410	9650	9720	9720	9650	109
554	20230717	104400	642823370	9650	9650	9760	9640	648
555	20230717	104300	636566780	9650	9650	9670	9640	281
556	20230717	104200	633851670	9630	9630	9670	9630	391
557	20230717	104100	630079930	9660	9640	9660	9630	646
558	20230717	104000	623850100	9640	9650	9650	9640	599
559	20230717	103900	618070730	9640	9650	9660	9640	505
560	20230717	103800	613197720	9650	9670	9690	9640	1509
561	20230717	103700	598625640	9670	9680	9680	9650	786
562	20230717	103600	591037560	9690	9750	9750	9680	2449
563	20230717	103500	567278200	9720	9720	9720	9720	594
564	20230717	103400	561504520	9720	9730	9770	9720	135
565	20230717	103300	560191450	9730	9790	9790	9720	220
566	20230717	103200	558050050	9710	9720	9730	9710	177
567	20230717	103100	556329600	9790	9790	9790	9720	98
568	20230717	103000	555374800	9720	9780	9800	9700	422
569	20230717	102900	551257080	9700	9670	9800	9670	3278
570	20230717	102800	519208790	9670	9660	9750	9660	1339
571	20230717	102700	506164780	9680	9660	9750	9660	1143
572	20230717	102600	495080910	9680	9730	9730	9670	311
573	20230717	102500	492069610	9700	9740	9740	9700	362
574	20230717	102400	488558100	9700	9740	9740	9700	144
575	20230717	102300	487161180	9680	9670	9750	9670	1040
576	20230717	102200	477041150	9720	9720	9720	9670	13
577	20230717	102100	476915340	9670	9730	9730	9670	216
578	20230717	102000	474826380	9670	9670	9720	9670	198
579	20230717	101900	472909650	9670	9690	9710	9670	219
580	20230717	101800	470789630	9690	9650	9700	9650	220
581	20230717	101700	468661620	9650	9700	9700	9650	382
582	20230717	101600	464973720	9650	9720	9720	9650	86
583	20230717	101500	464143460	9650	9660	9720	9650	548
584	20230717	101400	458834670	9710	9660	9720	9660	1106
585	20230717	101300	448150160	9660	9670	9690	9660	254
586	20230717	101200	445694170	9670	9670	9710	9670	147
587	20230717	101100	444271950	9710	9670	9710	9660	820
588	20230717	101000	436342940	9660	9670	9730	9660	168
589	20230717	100900	434719100	9730	9720	9730	9670	340
590	20230717	100800	431416370	9740	9690	9740	9660	341
591	20230717	100700	428114110	9690	9700	9720	9690	282
592	20230717	100600	425378990	9710	9700	9750	9700	328
593	20230717	100500	422185080	9750	9720	9750	9690	554
594	20230717	100400	416805490	9750	9690	9750	9690	262
595	20230717	100300	414257660	9690	9720	9740	9690	2198
596	20230717	100200	392936710	9690	9630	9690	9630	905
597	20230717	100100	384173310	9630	9630	9630	9630	82
598	20230717	100000	383383650	9630	9670	9680	9630	1630
599	20230717	095900	367667140	9660	9660	9660	9660	99
600	20230717	095800	366710800	9660	9660	9670	9660	137
601	20230717	095700	365386680	9660	9650	9670	9650	1034
602	20230717	095600	355391220	9650	9640	9650	9630	692
603	20230717	095500	348714000	9640	9670	9680	9640	1685
604	20230717	095400	332453270	9650	9670	9670	9650	2935
605	20230717	095300	304127020	9670	9690	9690	9670	342
606	20230717	095200	300817190	9690	9730	9730	9680	303
607	20230717	095100	297877690	9750	9730	9750	9670	122
608	20230717	095000	296696160	9670	9730	9770	9670	108
609	20230717	094900	295650660	9730	9670	9730	9670	125
610	20230717	094800	294440580	9670	9670	9680	9670	80
611	20230717	094700	293666940	9730	9730	9730	9670	210
612	20230717	094600	291632900	9730	9690	9730	9670	50
613	20230717	094500	291147940	9660	9690	9710	9660	192
614	20230717	094400	289291590	9660	9660	9660	9660	94
615	20230717	094300	288383550	9660	9660	9730	9650	204
616	20230717	094200	286412950	9650	9690	9690	9650	344
617	20230717	094100	283089760	9660	9650	9660	9650	103
618	20230717	094000	282095000	9720	9650	9720	9650	183
619	20230717	093900	280328840	9650	9720	9730	9640	8876
620	20230717	093800	194565190	9720	9730	9740	9720	287
621	20230717	093700	191772540	9750	9770	9770	9730	182
622	20230717	093600	189997440	9800	9800	9800	9800	131
623	20230717	093500	188713640	9800	9800	9800	9800	408
624	20230717	093400	184715240	9810	9820	9850	9800	130
625	20230717	093300	183439570	9810	9850	9850	9810	53
626	20230717	093200	182919210	9850	9850	9850	9850	0
627	20230717	093100	182919210	9850	9850	9850	9850	72
628	20230717	093000	182210010	9850	9820	9850	9820	712
629	20230717	092900	175210830	9830	9830	9830	9830	0
630	20230717	092800	175210830	9830	9810	9830	9810	46
631	20230717	092700	174758670	9810	9810	9810	9810	1211
632	20230717	092600	162878760	9830	9830	9830	9830	106
633	20230717	092500	161836780	9830	9850	9850	9830	147
634	20230717	092400	160390670	9850	9800	9850	9800	1506
635	20230717	092300	145601930	9810	9810	9810	9810	6
636	20230717	092200	145543070	9780	9810	9810	9780	215
637	20230717	092100	143436570	9830	9770	9830	9770	1506
638	20230717	092000	128687670	9690	9770	9770	9690	36
639	20230717	091900	128338350	9770	9720	9770	9720	1677
640	20230717	091800	111995900	9720	9720	9720	9720	19
641	20230717	091700	111811220	9720	9640	9720	9640	141
642	20230717	091600	110444220	9660	9670	9670	9660	1000
643	20230717	091500	100783120	9660	9690	9690	9660	120
644	20230717	091400	99622000	9750	9750	9750	9750	518
645	20230717	091300	94571500	9750	9710	9750	9710	273
646	20230717	091200	91911850	9660	9660	9660	9660	20
647	20230717	091100	91718650	9660	9640	9660	9640	4054
648	20230717	091000	52637010	9640	9640	9640	9640	0
649	20230717	090900	52637010	9640	9610	9660	9610	249
650	20230717	090800	50238230	9590	9570	9590	9550	1082
651	20230717	090700	39862030	9570	9570	9570	9570	6
652	20230717	090600	39804610	9580	9560	9580	9560	178
653	20230717	090500	38101370	9590	9590	9590	9590	0
654	20230717	090400	38101370	9590	9590	9590	9590	48
655	20230717	090300	37641050	9530	9650	9650	9500	860
656	20230717	090200	29404170	9660	9660	9660	9660	1549
657	20230717	090100	14440830	9660	9660	9740	9660	1327
658	20230717	090000	1611810	9670	9650	9670	9650	167