KissMeData/170030/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	201200	3322851280	8880	8880	8880	8880	10066
3	20230718	201100	3322851280	8880	8880	8880	8880	0
4	20230718	201000	3322851280	8880	8880	8880	8880	0
5	20230718	200900	3322851280	8880	8880	8880	8880	0
6	20230718	200800	3322851280	8880	8880	8880	8880	0
7	20230718	200700	3322851280	8880	8880	8880	8880	0
8	20230718	200600	3322851280	8880	8880	8880	8880	0
9	20230718	200500	3322851280	8880	8880	8880	8880	0
10	20230718	200400	3322851280	8880	8880	8880	8880	0
11	20230718	200300	3322851280	8880	8880	8880	8880	0
12	20230718	200200	3322851280	8880	8880	8880	8880	0
13	20230718	200100	3322851280	8880	8880	8880	8880	0
14	20230718	200000	3322851280	8880	8880	8880	8880	0
15	20230718	195900	3322851280	8880	8880	8880	8880	0
16	20230718	195800	3322851280	8880	8880	8880	8880	0
17	20230718	195700	3322851280	8880	8880	8880	8880	0
18	20230718	195600	3322851280	8880	8880	8880	8880	0
19	20230718	195500	3322851280	8880	8880	8880	8880	0
20	20230718	195400	3322851280	8880	8880	8880	8880	0
21	20230718	195300	3322851280	8880	8880	8880	8880	0
22	20230718	195200	3322851280	8880	8880	8880	8880	0
23	20230718	195100	3322851280	8880	8880	8880	8880	0
24	20230718	195000	3322851280	8880	8880	8880	8880	0
25	20230718	194900	3322851280	8880	8880	8880	8880	0
26	20230718	194800	3322851280	8880	8880	8880	8880	0
27	20230718	194700	3322851280	8880	8880	8880	8880	0
28	20230718	194600	3322851280	8880	8880	8880	8880	0
29	20230718	194500	3322851280	8880	8880	8880	8880	0
30	20230718	194400	3322851280	8880	8880	8880	8880	0
31	20230718	194300	3322851280	8880	8880	8880	8880	0
32	20230718	194200	3322851280	8880	8880	8880	8880	10066
33	20230718	194100	3322851280	8880	8880	8880	8880	0
34	20230718	194000	3322851280	8880	8880	8880	8880	0
35	20230718	193900	3322851280	8880	8880	8880	8880	0
36	20230718	193800	3322851280	8880	8880	8880	8880	0
37	20230718	193700	3322851280	8880	8880	8880	8880	0
38	20230718	193600	3322851280	8880	8880	8880	8880	0
39	20230718	193500	3322851280	8880	8880	8880	8880	0
40	20230718	193400	3322851280	8880	8880	8880	8880	0
41	20230718	193300	3322851280	8880	8880	8880	8880	0
42	20230718	193200	3322851280	8880	8880	8880	8880	0
43	20230718	193100	3322851280	8880	8880	8880	8880	0
44	20230718	193000	3322851280	8880	8880	8880	8880	0
45	20230718	192900	3322851280	8880	8880	8880	8880	0
46	20230718	192800	3322851280	8880	8880	8880	8880	0
47	20230718	192700	3322851280	8880	8880	8880	8880	0
48	20230718	192600	3322851280	8880	8880	8880	8880	0
49	20230718	192500	3322851280	8880	8880	8880	8880	0
50	20230718	192400	3322851280	8880	8880	8880	8880	0
51	20230718	192300	3322851280	8880	8880	8880	8880	0
52	20230718	192200	3322851280	8880	8880	8880	8880	0
53	20230718	192100	3322851280	8880	8880	8880	8880	0
54	20230718	192000	3322851280	8880	8880	8880	8880	0
55	20230718	191900	3322851280	8880	8880	8880	8880	0
56	20230718	191800	3322851280	8880	8880	8880	8880	0
57	20230718	191700	3322851280	8880	8880	8880	8880	0
58	20230718	191600	3322851280	8880	8880	8880	8880	0
59	20230718	191500	3322851280	8880	8880	8880	8880	0
60	20230718	191400	3322851280	8880	8880	8880	8880	0
61	20230718	191300	3322851280	8880	8880	8880	8880	0
62	20230718	191200	3322851280	8880	8880	8880	8880	10066
63	20230718	191100	3322851280	8880	8880	8880	8880	0
64	20230718	191000	3322851280	8880	8880	8880	8880	0
65	20230718	190900	3322851280	8880	8880	8880	8880	0
66	20230718	190800	3322851280	8880	8880	8880	8880	0
67	20230718	190700	3322851280	8880	8880	8880	8880	0
68	20230718	190600	3322851280	8880	8880	8880	8880	0
69	20230718	190500	3322851280	8880	8880	8880	8880	0
70	20230718	190400	3322851280	8880	8880	8880	8880	0
71	20230718	190300	3322851280	8880	8880	8880	8880	0
72	20230718	190200	3322851280	8880	8880	8880	8880	0
73	20230718	190100	3322851280	8880	8880	8880	8880	0
74	20230718	190000	3322851280	8880	8880	8880	8880	0
75	20230718	185900	3322851280	8880	8880	8880	8880	0
76	20230718	185800	3322851280	8880	8880	8880	8880	0
77	20230718	185700	3322851280	8880	8880	8880	8880	0
78	20230718	185600	3322851280	8880	8880	8880	8880	0
79	20230718	185500	3322851280	8880	8880	8880	8880	0
80	20230718	185400	3322851280	8880	8880	8880	8880	0
81	20230718	185300	3322851280	8880	8880	8880	8880	0
82	20230718	185200	3322851280	8880	8880	8880	8880	0
83	20230718	185100	3322851280	8880	8880	8880	8880	0
84	20230718	185000	3322851280	8880	8880	8880	8880	0
85	20230718	184900	3322851280	8880	8880	8880	8880	0
86	20230718	184800	3322851280	8880	8880	8880	8880	0
87	20230718	184700	3322851280	8880	8880	8880	8880	0
88	20230718	184600	3322851280	8880	8880	8880	8880	0
89	20230718	184500	3322851280	8880	8880	8880	8880	0
90	20230718	184400	3322851280	8880	8880	8880	8880	0
91	20230718	184300	3322851280	8880	8880	8880	8880	0
92	20230718	184200	3322851280	8880	8880	8880	8880	10066
93	20230718	184100	3322851280	8880	8880	8880	8880	0
94	20230718	184000	3322851280	8880	8880	8880	8880	0
95	20230718	183900	3322851280	8880	8880	8880	8880	0
96	20230718	183800	3322851280	8880	8880	8880	8880	0
97	20230718	183700	3322851280	8880	8880	8880	8880	0
98	20230718	183600	3322851280	8880	8880	8880	8880	0
99	20230718	183500	3322851280	8880	8880	8880	8880	0
100	20230718	183400	3322851280	8880	8880	8880	8880	0
101	20230718	183300	3322851280	8880	8880	8880	8880	0
102	20230718	183200	3322851280	8880	8880	8880	8880	0
103	20230718	183100	3322851280	8880	8880	8880	8880	0
104	20230718	183000	3322851280	8880	8880	8880	8880	0
105	20230718	182900	3322851280	8880	8880	8880	8880	0
106	20230718	182800	3322851280	8880	8880	8880	8880	0
107	20230718	182700	3322851280	8880	8880	8880	8880	0
108	20230718	182600	3322851280	8880	8880	8880	8880	0
109	20230718	182500	3322851280	8880	8880	8880	8880	0
110	20230718	182400	3322851280	8880	8880	8880	8880	0
111	20230718	182300	3322851280	8880	8880	8880	8880	0
112	20230718	182200	3322851280	8880	8880	8880	8880	0
113	20230718	182100	3322851280	8880	8880	8880	8880	0
114	20230718	182000	3322851280	8880	8880	8880	8880	0
115	20230718	181900	3322851280	8880	8880	8880	8880	0
116	20230718	181800	3322851280	8880	8880	8880	8880	0
117	20230718	181700	3322851280	8880	8880	8880	8880	0
118	20230718	181600	3322851280	8880	8880	8880	8880	0
119	20230718	181500	3322851280	8880	8880	8880	8880	0
120	20230718	181400	3322851280	8880	8880	8880	8880	0
121	20230718	181300	3322851280	8880	8880	8880	8880	0
122	20230718	181200	3322851280	8880	8880	8880	8880	10066
123	20230718	181100	3322851280	8880	8880	8880	8880	0
124	20230718	181000	3322851280	8880	8880	8880	8880	0
125	20230718	180900	3322851280	8880	8880	8880	8880	0
126	20230718	180800	3322851280	8880	8880	8880	8880	0
127	20230718	180700	3322851280	8880	8880	8880	8880	0
128	20230718	180600	3322851280	8880	8880	8880	8880	0
129	20230718	180500	3322851280	8880	8880	8880	8880	0
130	20230718	180400	3322851280	8880	8880	8880	8880	0
131	20230718	180300	3322851280	8880	8880	8880	8880	0
132	20230718	180200	3322851280	8880	8880	8880	8880	0
133	20230718	180100	3322851280	8880	8880	8880	8880	0
134	20230718	180000	3322851280	8880	8880	8880	8880	0
135	20230718	175900	3322851280	8880	8880	8880	8880	0
136	20230718	175800	3322851280	8880	8880	8880	8880	0
137	20230718	175700	3322851280	8880	8880	8880	8880	0
138	20230718	175600	3322851280	8880	8880	8880	8880	0
139	20230718	175500	3322851280	8880	8880	8880	8880	0
140	20230718	175400	3322851280	8880	8880	8880	8880	0
141	20230718	175300	3322851280	8880	8880	8880	8880	0
142	20230718	175200	3322851280	8880	8880	8880	8880	0
143	20230718	175100	3322851280	8880	8880	8880	8880	0
144	20230718	175000	3322851280	8880	8880	8880	8880	0
145	20230718	174900	3322851280	8880	8880	8880	8880	0
146	20230718	174800	3322851280	8880	8880	8880	8880	0
147	20230718	174700	3322851280	8880	8880	8880	8880	0
148	20230718	174600	3322851280	8880	8880	8880	8880	0
149	20230718	174500	3322851280	8880	8880	8880	8880	0
150	20230718	174400	3322851280	8880	8880	8880	8880	0
151	20230718	174300	3322851280	8880	8880	8880	8880	0
152	20230718	174200	3322851280	8880	8880	8880	8880	10066
153	20230718	174100	3322851280	8880	8880	8880	8880	0
154	20230718	174000	3322851280	8880	8880	8880	8880	0
155	20230718	173900	3322851280	8880	8880	8880	8880	0
156	20230718	173800	3322851280	8880	8880	8880	8880	0
157	20230718	173700	3322851280	8880	8880	8880	8880	0
158	20230718	173600	3322851280	8880	8880	8880	8880	0
159	20230718	173500	3322851280	8880	8880	8880	8880	0
160	20230718	173400	3322851280	8880	8880	8880	8880	0
161	20230718	173300	3322851280	8880	8880	8880	8880	0
162	20230718	173200	3322851280	8880	8880	8880	8880	0
163	20230718	173100	3322851280	8880	8880	8880	8880	0
164	20230718	173000	3322851280	8880	8880	8880	8880	0
165	20230718	172900	3322851280	8880	8880	8880	8880	0
166	20230718	172800	3322851280	8880	8880	8880	8880	0
167	20230718	172700	3322851280	8880	8880	8880	8880	0
168	20230718	172600	3322851280	8880	8880	8880	8880	0
169	20230718	172500	3322851280	8880	8880	8880	8880	0
170	20230718	172400	3322851280	8880	8880	8880	8880	0
171	20230718	172300	3322851280	8880	8880	8880	8880	0
172	20230718	172200	3322851280	8880	8880	8880	8880	0
173	20230718	172100	3322851280	8880	8880	8880	8880	0
174	20230718	172000	3322851280	8880	8880	8880	8880	0
175	20230718	171900	3322851280	8880	8880	8880	8880	0
176	20230718	171800	3322851280	8880	8880	8880	8880	0
177	20230718	171700	3322851280	8880	8880	8880	8880	0
178	20230718	171600	3322851280	8880	8880	8880	8880	0
179	20230718	171500	3322851280	8880	8880	8880	8880	0
180	20230718	171400	3322851280	8880	8880	8880	8880	0
181	20230718	171300	3322851280	8880	8880	8880	8880	0
182	20230718	171200	3322851280	8880	8880	8880	8880	10066
183	20230718	171100	3322851280	8880	8880	8880	8880	0
184	20230718	171000	3322851280	8880	8880	8880	8880	0
185	20230718	170900	3322851280	8880	8880	8880	8880	0
186	20230718	170800	3322851280	8880	8880	8880	8880	0
187	20230718	170700	3322851280	8880	8880	8880	8880	0
188	20230718	170600	3322851280	8880	8880	8880	8880	0
189	20230718	170500	3322851280	8880	8880	8880	8880	0
190	20230718	170400	3322851280	8880	8880	8880	8880	0
191	20230718	170300	3322851280	8880	8880	8880	8880	0
192	20230718	170200	3322851280	8880	8880	8880	8880	0
193	20230718	170100	3322851280	8880	8880	8880	8880	0
194	20230718	170000	3322851280	8880	8880	8880	8880	0
195	20230718	165900	3322851280	8880	8880	8880	8880	0
196	20230718	165800	3322851280	8880	8880	8880	8880	0
197	20230718	165700	3322851280	8880	8880	8880	8880	0
198	20230718	165600	3322851280	8880	8880	8880	8880	0
199	20230718	165500	3322851280	8880	8880	8880	8880	0
200	20230718	165400	3322851280	8880	8880	8880	8880	0
201	20230718	165300	3322851280	8880	8880	8880	8880	0
202	20230718	165200	3322851280	8880	8880	8880	8880	0
203	20230718	165100	3322851280	8880	8880	8880	8880	0
204	20230718	165000	3322851280	8880	8880	8880	8880	0
205	20230718	164900	3322851280	8880	8880	8880	8880	0
206	20230718	164800	3322851280	8880	8880	8880	8880	0
207	20230718	164700	3322851280	8880	8880	8880	8880	0
208	20230718	164600	3322851280	8880	8880	8880	8880	0
209	20230718	164500	3322851280	8880	8880	8880	8880	0
210	20230718	164400	3322851280	8880	8880	8880	8880	0
211	20230718	164300	3322851280	8880	8880	8880	8880	0
212	20230718	164200	3322851280	8880	8880	8880	8880	10066
213	20230718	164100	3322851280	8880	8880	8880	8880	0
214	20230718	164000	3322851280	8880	8880	8880	8880	0
215	20230718	163900	3322851280	8880	8880	8880	8880	0
216	20230718	163800	3322851280	8880	8880	8880	8880	0
217	20230718	163700	3322851280	8880	8880	8880	8880	0
218	20230718	163600	3322851280	8880	8880	8880	8880	0
219	20230718	163500	3322851280	8880	8880	8880	8880	0
220	20230718	163400	3322851280	8880	8880	8880	8880	0
221	20230718	163300	3322851280	8880	8880	8880	8880	0
222	20230718	163200	3322851280	8880	8880	8880	8880	0
223	20230718	163100	3322851280	8880	8880	8880	8880	0
224	20230718	163000	3322851280	8880	8880	8880	8880	0
225	20230718	162900	3322851280	8880	8880	8880	8880	0
226	20230718	162800	3322851280	8880	8880	8880	8880	0
227	20230718	162700	3322851280	8880	8880	8880	8880	0
228	20230718	162600	3322851280	8880	8880	8880	8880	0
229	20230718	162500	3322851280	8880	8880	8880	8880	0
230	20230718	162400	3322851280	8880	8880	8880	8880	0
231	20230718	162300	3322851280	8880	8880	8880	8880	0
232	20230718	162200	3322851280	8880	8880	8880	8880	0
233	20230718	162100	3322851280	8880	8880	8880	8880	0
234	20230718	162000	3322851280	8880	8880	8880	8880	0
235	20230718	161900	3322851280	8880	8880	8880	8880	0
236	20230718	161800	3322851280	8880	8880	8880	8880	0
237	20230718	161700	3322851280	8880	8880	8880	8880	0
238	20230718	161600	3322851280	8880	8880	8880	8880	0
239	20230718	161500	3322851280	8880	8880	8880	8880	0
240	20230718	161400	3322851280	8880	8880	8880	8880	0
241	20230718	161300	3322851280	8880	8880	8880	8880	0
242	20230718	161200	3322851280	8880	8880	8880	8880	10066
243	20230718	161100	3322851280	8880	8880	8880	8880	0
244	20230718	161000	3322851280	8880	8880	8880	8880	0
245	20230718	160900	3322851280	8880	8880	8880	8880	0
246	20230718	160800	3322851280	8880	8880	8880	8880	0
247	20230718	160700	3322851280	8880	8880	8880	8880	0
248	20230718	160600	3322851280	8880	8880	8880	8880	0
249	20230718	160500	3322851280	8880	8880	8880	8880	0
250	20230718	160400	3322851280	8880	8880	8880	8880	0
251	20230718	160300	3322851280	8880	8880	8880	8880	0
252	20230718	160200	3322851280	8880	8880	8880	8880	0
253	20230718	160100	3322851280	8880	8880	8880	8880	0
254	20230718	160000	3322851280	8880	8880	8880	8880	0
255	20230718	155900	3322851280	8880	8880	8880	8880	0
256	20230718	155800	3322851280	8880	8880	8880	8880	0
257	20230718	155700	3322851280	8880	8880	8880	8880	0
258	20230718	155600	3322851280	8880	8880	8880	8880	0
259	20230718	155500	3322851280	8880	8880	8880	8880	0
260	20230718	155400	3322851280	8880	8880	8880	8880	0
261	20230718	155300	3322851280	8880	8880	8880	8880	0
262	20230718	155200	3322851280	8880	8880	8880	8880	0
263	20230718	155100	3322851280	8880	8880	8880	8880	0
264	20230718	155000	3322851280	8880	8880	8880	8880	0
265	20230718	154900	3322851280	8880	8880	8880	8880	0
266	20230718	154800	3322851280	8880	8880	8880	8880	0
267	20230718	154700	3322851280	8880	8880	8880	8880	0
268	20230718	154600	3322851280	8880	8880	8880	8880	0
269	20230718	154500	3322851280	8880	8880	8880	8880	0
270	20230718	154400	3322851280	8880	8880	8880	8880	0
271	20230718	154300	3322851280	8880	8880	8880	8880	0
272	20230718	154200	3322851280	8880	8880	8880	8880	10066
273	20230718	154100	3322851280	8880	8880	8880	8880	0
274	20230718	154000	3322851280	8880	8880	8880	8880	0
275	20230718	153900	3322851280	8880	8880	8880	8880	0
276	20230718	153800	3322851280	8880	8880	8880	8880	0
277	20230718	153700	3322851280	8880	8880	8880	8880	0
278	20230718	153600	3322851280	8880	8880	8880	8880	0
279	20230718	153500	3322851280	8880	8880	8880	8880	0
280	20230718	153400	3322851280	8880	8880	8880	8880	0
281	20230718	153300	3322851280	8880	8880	8880	8880	0
282	20230718	153200	3322851280	8880	8880	8880	8880	0
283	20230718	153100	3322851280	8880	8880	8880	8880	0
284	20230718	153000	3322851280	8880	8880	8880	8880	10066
285	20230718	152900	3233465200	8900	8900	8900	8900	0
286	20230718	152800	3233465200	8900	8900	8900	8900	0
287	20230718	152700	3233465200	8900	8900	8900	8900	0
288	20230718	152600	3233465200	8900	8900	8900	8900	0
289	20230718	152500	3233465200	8900	8900	8900	8900	0
290	20230718	152400	3233465200	8900	8900	8900	8900	0
291	20230718	152300	3233465200	8900	8900	8900	8900	0
292	20230718	152200	3233465200	8900	8900	8900	8900	0
293	20230718	152100	3233465200	8900	8900	8900	8900	0
294	20230718	152000	3233465200	8900	8900	8900	8900	0
295	20230718	151900	3233465200	8900	8910	8910	8900	530
296	20230718	151800	3228743650	8910	8900	8910	8900	617
297	20230718	151700	3223251340	8910	8910	8910	8910	110
298	20230718	151600	3222271240	8910	8910	8910	8910	1030
299	20230718	151500	3213093940	8910	8900	8910	8900	409
300	20230718	151400	3209449770	8900	8900	8900	8900	2012
301	20230718	151300	3191542970	8900	8900	8910	8900	903
302	20230718	151200	3183506210	8910	8900	8910	8900	735
303	20230718	151100	3176963490	8900	8900	8910	8890	737
304	20230718	151000	3170400050	8900	8900	8900	8900	501
305	20230718	150900	3165941150	8900	8900	8900	8900	644
306	20230718	150800	3160209550	8900	8900	8910	8900	1789
307	20230718	150700	3144287200	8900	8890	8900	8890	111
308	20230718	150600	3143300400	8890	8890	8890	8890	304
309	20230718	150500	3140597840	8890	8890	8890	8890	198
310	20230718	150400	3138837620	8890	8900	8900	8890	2123
311	20230718	150300	3119964140	8890	8900	8900	8890	1520
312	20230718	150200	3106449330	8900	8900	8900	8900	4999
313	20230718	150100	3061958230	8900	8900	8900	8900	804
314	20230718	150000	3054802630	8900	8900	8900	8900	1503
315	20230718	145900	3041425930	8910	8910	8910	8910	20
316	20230718	145800	3041247730	8910	8900	8910	8900	322
317	20230718	145700	3038380730	8900	8910	8910	8900	75
318	20230718	145600	3037713180	8910	8900	8910	8900	181
319	20230718	145500	3036100730	8900	8910	8910	8900	7
320	20230718	145400	3036038380	8910	8910	8910	8910	15
321	20230718	145300	3035904730	8910	8910	8910	8910	155
322	20230718	145200	3034523680	8910	8910	8910	8910	5
323	20230718	145100	3034479130	8900	8920	8920	8900	468
324	20230718	145000	3030311570	8900	8910	8910	8900	909
325	20230718	144900	3022217530	8900	8910	8910	8900	982
326	20230718	144800	3013472730	8910	8910	8910	8910	321
327	20230718	144700	3010612620	8910	8900	8910	8900	968
328	20230718	144600	3001988940	8900	8920	8920	8900	256
329	20230718	144500	2999710520	8910	8910	8910	8900	427
330	20230718	144400	2995908830	8920	8920	8920	8920	1
331	20230718	144300	2995899910	8910	8910	8910	8910	1088
332	20230718	144200	2986205830	8910	8910	8910	8910	89
333	20230718	144100	2985412840	8910	8900	8910	8900	2222
334	20230718	144000	2965633620	8900	8900	8900	8900	197
335	20230718	143900	2963880320	8900	8910	8910	8900	321
336	20230718	143800	2961020220	8910	8900	8910	8900	1091
337	20230718	143700	2951305320	8900	8900	8900	8900	652
338	20230718	143600	2945502520	8900	8910	8910	8900	210
339	20230718	143500	2943633020	8910	8910	8910	8910	0
340	20230718	143400	2943633020	8910	8910	8910	8910	0
341	20230718	143300	2943633020	8910	8910	8910	8900	558
342	20230718	143200	2938666390	8910	8910	8910	8910	159
343	20230718	143100	2937249700	8910	8900	8910	8900	1834
344	20230718	143000	2920927000	8900	8910	8910	8900	469
345	20230718	142900	2916748220	8910	8900	8910	8900	540
346	20230718	142800	2911937220	8910	8910	8910	8910	5
347	20230718	142700	2911892670	8920	8920	8920	8920	0
348	20230718	142600	2911892670	8920	8920	8920	8920	0
349	20230718	142500	2911892670	8920	8910	8930	8900	1055
350	20230718	142400	2902502930	8910	8910	8910	8910	935
351	20230718	142300	2894172080	8930	8930	8930	8930	500
352	20230718	142200	2889707080	8930	8930	8930	8930	8
353	20230718	142100	2889635640	8930	8910	8930	8910	719
354	20230718	142000	2883229310	8920	8910	8930	8910	1314
355	20230718	141900	2871521490	8900	8910	8910	8900	1942
356	20230718	141800	2854223360	8910	8910	8910	8910	2587
357	20230718	141700	2831173190	8910	8910	8910	8910	951
358	20230718	141600	2822699780	8920	8920	8930	8920	1012
359	20230718	141500	2813672730	8920	8920	8920	8910	1137
360	20230718	141400	2803539690	8920	8920	8920	8910	664
361	20230718	141300	2797617340	8910	8920	8920	8910	50
362	20230718	141200	2797171640	8920	8920	8920	8910	27
363	20230718	141100	2796930840	8920	8920	8920	8920	119
364	20230718	141000	2795869360	8910	8920	8920	8910	621
365	20230718	140900	2790331160	8920	8920	8920	8920	154
366	20230718	140800	2788957480	8920	8920	8920	8920	610
367	20230718	140700	2783516280	8920	8920	8920	8920	20
368	20230718	140600	2783337880	8920	8920	8920	8920	1720
369	20230718	140500	2767995480	8930	8930	8930	8930	100
370	20230718	140400	2767102480	8930	8930	8930	8930	262
371	20230718	140300	2764762820	8930	8930	8930	8930	90
372	20230718	140200	2763959120	8930	8930	8930	8930	125
373	20230718	140100	2762842870	8930	8930	8930	8930	425
374	20230718	140000	2759047620	8930	8930	8930	8930	11
375	20230718	135900	2758949390	8930	8930	8930	8930	51
376	20230718	135800	2758493960	8940	8940	8940	8940	30
377	20230718	135700	2758225760	8940	8940	8940	8940	1
378	20230718	135600	2758216820	8930	8930	8930	8930	8
379	20230718	135500	2758145380	8930	8930	8930	8930	4
380	20230718	135400	2758109660	8930	8930	8930	8930	160
381	20230718	135300	2756680860	8940	8940	8940	8940	20
382	20230718	135200	2756502060	8920	8920	8920	8920	0
383	20230718	135100	2756502060	8920	8920	8920	8920	0
384	20230718	135000	2756502060	8920	8920	8920	8920	0
385	20230718	134900	2756502060	8920	8920	8920	8920	362
386	20230718	134800	2753273020	8920	8920	8920	8920	150
387	20230718	134700	2751935020	8920	8910	8940	8910	164
388	20230718	134600	2750472720	8910	8910	8910	8910	54
389	20230718	134500	2749991580	8910	8920	8920	8910	26
390	20230718	134400	2749759810	8920	8930	8930	8920	1604
391	20230718	134300	2735450340	8920	8940	8940	8920	33
392	20230718	134200	2735155380	8920	8930	8930	8920	1205
393	20230718	134100	2724398770	8930	8940	8950	8930	934
394	20230718	134000	2716055170	8940	8930	8940	8930	105
395	20230718	133900	2715116520	8930	8930	8930	8930	224
396	20230718	133800	2713116200	8920	8920	8920	8920	65
397	20230718	133700	2712536400	8910	8920	8920	8910	484
398	20230718	133600	2708222880	8910	8910	8910	8910	0
399	20230718	133500	2708222880	8910	8910	8910	8910	200
400	20230718	133400	2706440880	8910	8910	8910	8910	0
401	20230718	133300	2706440880	8910	8910	8910	8910	0
402	20230718	133200	2706440880	8910	8910	8910	8910	0
403	20230718	133100	2706440880	8910	8910	8910	8910	52
404	20230718	133000	2705977560	8910	8910	8910	8910	0
405	20230718	132900	2705977560	8910	8920	8920	8910	1226
406	20230718	132800	2695052300	8920	8920	8920	8920	10
407	20230718	132700	2694963100	8920	8920	8920	8920	50
408	20230718	132600	2694517100	8920	8920	8920	8920	0
409	20230718	132500	2694517100	8920	8910	8920	8910	176
410	20230718	132400	2692947380	8930	8930	8930	8930	0
411	20230718	132300	2692947380	8930	8930	8930	8930	2
412	20230718	132200	2692929520	8930	8930	8930	8930	10
413	20230718	132100	2692840220	8910	8910	8910	8910	51
414	20230718	132000	2692385810	8910	8910	8910	8910	228
415	20230718	131900	2690354330	8910	8910	8910	8910	60
416	20230718	131800	2689819730	8910	8910	8910	8910	51
417	20230718	131700	2689365320	8910	8910	8910	8910	0
418	20230718	131600	2689365320	8910	8930	8930	8910	217
419	20230718	131500	2687431390	8900	8900	8900	8900	0
420	20230718	131400	2687431390	8900	8900	8900	8900	0
421	20230718	131300	2687431390	8900	8900	8900	8900	0
422	20230718	131200	2687431390	8900	8900	8900	8900	167
423	20230718	131100	2685945090	8900	8910	8910	8900	23
424	20230718	131000	2685740380	8900	8910	8910	8900	1136
425	20230718	130900	2675628110	8910	8910	8910	8910	255
426	20230718	130800	2673356060	8910	8910	8910	8910	434
427	20230718	130700	2669489120	8910	8940	8940	8910	475
428	20230718	130600	2665255640	8940	8940	8940	8940	0
429	20230718	130500	2665255640	8940	8940	8940	8940	0
430	20230718	130400	2665255640	8940	8940	8940	8940	1
431	20230718	130300	2665246700	8910	8940	8940	8910	30
432	20230718	130200	2664979100	8940	8900	8940	8900	324
433	20230718	130100	2662088500	8900	8940	8940	8900	205
434	20230718	130000	2660263800	8940	8940	8940	8900	796
435	20230718	125900	2653171870	8940	8940	8940	8940	1
436	20230718	125800	2653162930	8940	8920	8940	8920	103
437	20230718	125700	2652242130	8920	8920	8920	8910	382
438	20230718	125600	2648838020	8930	8930	8930	8930	133
439	20230718	125500	2647650330	8910	8910	8910	8910	500
440	20230718	125400	2643195330	8900	8910	8910	8900	615
441	20230718	125300	2637716230	8910	8910	8910	8910	704
442	20230718	125200	2631443590	8910	8910	8910	8910	0
443	20230718	125100	2631443590	8910	8910	8910	8910	273
444	20230718	125000	2629011160	8910	8910	8910	8910	84
445	20230718	124900	2628262720	8900	8910	8910	8900	510
446	20230718	124800	2623723120	8910	8910	8910	8910	323
447	20230718	124700	2620845190	8910	8900	8910	8890	1326
448	20230718	124600	2609055120	8900	8900	8900	8900	22
449	20230718	124500	2608859320	8900	8900	8900	8900	3278
450	20230718	124400	2579685120	8900	8920	8920	8900	2695
451	20230718	124300	2555669450	8920	8920	8920	8920	978
452	20230718	124200	2546945690	8920	8930	8930	8920	252
453	20230718	124100	2544697340	8930	8930	8930	8930	1640
454	20230718	124000	2530052140	8930	8930	8930	8930	525
455	20230718	123900	2525363890	8940	8940	8940	8940	59
456	20230718	123800	2524836430	8940	8950	8950	8940	2897
457	20230718	123700	2498924860	8950	8950	8950	8950	482
458	20230718	123600	2494610960	8960	8960	8960	8950	253
459	20230718	123500	2492346210	8960	8960	8960	8960	65
460	20230718	123400	2491763810	8950	8950	8950	8950	210
461	20230718	123300	2489884310	8950	8960	8960	8950	2435
462	20230718	123200	2468081510	8960	8960	8960	8960	0
463	20230718	123100	2468081510	8960	8960	8960	8960	50
464	20230718	123000	2467633510	8960	8970	8970	8960	53
465	20230718	122900	2467158620	8970	8970	8970	8970	50
466	20230718	122800	2466710120	8970	8970	8970	8970	2
467	20230718	122700	2466692180	8970	8970	8970	8970	0
468	20230718	122600	2466692180	8970	8960	8970	8960	273
469	20230718	122500	2464243870	8970	8970	8970	8960	1456
470	20230718	122400	2451192650	8970	8970	8970	8970	700
471	20230718	122300	2444913650	8970	8970	8970	8970	0
472	20230718	122200	2444913650	8970	8970	8970	8970	1
473	20230718	122100	2444904680	8970	8980	8980	8960	1448
474	20230718	122000	2431919550	8980	8980	8980	8980	0
475	20230718	121900	2431919550	8980	8980	8980	8980	380
476	20230718	121800	2428507150	8980	8970	8980	8970	101
477	20230718	121700	2427600180	8970	8980	8980	8970	305
478	20230718	121600	2424864280	8980	8980	8980	8980	0
479	20230718	121500	2424864280	8980	8980	8980	8980	7
480	20230718	121400	2424801420	8980	8980	8980	8980	433
481	20230718	121300	2420913080	8980	8980	8980	8980	81
482	20230718	121200	2420185700	8970	8970	8970	8970	412
483	20230718	121100	2416490060	8970	8970	8970	8970	32
484	20230718	121000	2416203020	8970	8970	8970	8960	122
485	20230718	120900	2415109180	8960	8970	8970	8960	81
486	20230718	120800	2414382720	8960	8960	8960	8960	1
487	20230718	120700	2414373760	8960	8960	8960	8960	326
488	20230718	120600	2411452800	8960	8970	8970	8960	472
489	20230718	120500	2407221650	8970	8960	8970	8960	110
490	20230718	120400	2406235550	8960	8970	8970	8960	136
491	20230718	120300	2405016710	8970	8970	8970	8970	1
492	20230718	120200	2405007740	8970	8970	8970	8970	86
493	20230718	120100	2404236320	8960	8960	8960	8960	251
494	20230718	120000	2401987360	8970	8960	8970	8960	205
495	20230718	115900	2400150510	8970	8970	8970	8970	9
496	20230718	115800	2400069780	8970	8960	8970	8960	935
497	20230718	115700	2391685730	8960	8970	8970	8960	566
498	20230718	115600	2386608760	8970	8970	8970	8970	180
499	20230718	115500	2384994160	8970	8960	8970	8960	675
500	20230718	115400	2378939420	8970	8960	8970	8960	522
501	20230718	115300	2374261750	8960	8960	8960	8960	1356
502	20230718	115200	2362111990	8970	8970	8970	8960	823
503	20230718	115100	2354737430	8960	8960	8960	8960	268
504	20230718	115000	2352336150	8970	8960	8970	8960	237
505	20230718	114900	2350212260	8970	8960	8970	8960	590
506	20230718	114800	2344921660	8970	8960	8970	8960	303
507	20230718	114700	2342206750	8960	8960	8960	8960	1106
508	20230718	114600	2332296990	8960	8970	8970	8960	232
509	20230718	114500	2330217310	8970	8970	8970	8970	13
510	20230718	114400	2330100700	8970	8970	8970	8970	71
511	20230718	114300	2329463830	8970	8970	8970	8970	4538
512	20230718	114200	2288757970	8980	8970	8980	8970	237
513	20230718	114100	2286632050	8980	8980	8980	8980	654
514	20230718	114000	2280759130	8980	8980	8980	8980	729
515	20230718	113900	2274212710	8980	8980	8990	8980	68
516	20230718	113800	2273602060	8980	8980	8980	8980	141
517	20230718	113700	2272335880	8980	8980	8980	8980	100
518	20230718	113600	2271437880	8980	8980	8980	8980	0
519	20230718	113500	2271437880	8980	8990	8990	8980	22
520	20230718	113400	2271240200	8980	8980	8980	8980	0
521	20230718	113300	2271240200	8980	8980	8980	8980	27
522	20230718	113200	2270997740	8970	8980	8980	8970	2090
523	20230718	113100	2252248180	8980	8980	8980	8980	3709
524	20230718	113000	2218941360	8990	8990	8990	8990	14
525	20230718	112900	2218815500	8990	8990	8990	8990	232
526	20230718	112800	2216729820	8990	8990	8990	8990	1331
527	20230718	112700	2204764130	9010	9010	9010	9010	35
528	20230718	112600	2204448780	9010	8990	9010	8990	474
529	20230718	112500	2200187130	8990	8990	8990	8990	488
530	20230718	112400	2195800010	8990	8990	8990	8990	0
531	20230718	112300	2195800010	8990	8990	8990	8990	0
532	20230718	112200	2195800010	8990	8990	8990	8990	91
533	20230718	112100	2194981920	8990	9000	9000	8990	383
534	20230718	112000	2191538710	9020	9020	9020	9020	0
535	20230718	111900	2191538710	9020	8990	9020	8990	118
536	20230718	111800	2190476590	9000	9000	9000	9000	5
537	20230718	111700	2190431590	8990	8990	8990	8990	148
538	20230718	111600	2189101070	8990	8990	8990	8990	200
539	20230718	111500	2187303070	8990	9000	9000	8990	335
540	20230718	111400	2184291370	9000	9010	9010	9000	13
541	20230718	111300	2184174360	9010	9010	9010	9010	5
542	20230718	111200	2184129310	9010	9010	9010	9010	20
543	20230718	111100	2183949110	9010	8990	9010	8990	598
544	20230718	111000	2178572690	8990	8990	8990	8990	21
545	20230718	110900	2178383900	8980	9000	9000	8980	3001
546	20230718	110800	2151434240	8990	8980	8990	8980	166
547	20230718	110700	2149941910	8980	8980	8980	8980	0
548	20230718	110600	2149941910	8980	9000	9000	8980	1721
549	20230718	110500	2134474380	8990	8990	8990	8990	241
550	20230718	110400	2132307790	8990	8980	8990	8980	1221
551	20230718	110300	2121332000	8990	8980	8990	8980	616
552	20230718	110200	2115799960	8980	8990	8990	8980	987
553	20230718	110100	2106936650	8990	8990	8990	8980	1253
554	20230718	110000	2095677180	8990	9000	9000	8990	599
555	20230718	105900	2090292140	9000	9000	9000	9000	301
556	20230718	105800	2087583140	9000	9000	9000	9000	40
557	20230718	105700	2087223140	9000	9000	9000	9000	500
558	20230718	105600	2082723140	9000	9000	9000	9000	61
559	20230718	105500	2082174140	9000	9000	9000	9000	916
560	20230718	105400	2073930140	9000	9010	9010	9000	1790
561	20230718	105300	2057819410	9010	9010	9010	9010	1261
562	20230718	105200	2046457800	9010	9010	9010	9010	1484
563	20230718	105100	2033086960	9010	9010	9010	9000	1058
564	20230718	105000	2023558860	9010	9010	9010	9000	1903
565	20230718	104900	2006420530	9020	9020	9020	9020	55
566	20230718	104800	2005924430	9010	9020	9020	9010	120
567	20230718	104700	2004842430	9030	9020	9030	9020	472
568	20230718	104600	2000581990	9020	9020	9030	9020	1956
569	20230718	104500	1982938770	9020	9010	9020	9010	170
570	20230718	104400	1981406490	9010	9010	9010	9010	250
571	20230718	104300	1979153990	9020	9020	9020	9020	158
572	20230718	104200	1977728830	9020	9020	9020	9020	153
573	20230718	104100	1976348770	9030	9000	9030	9000	466
574	20230718	104000	1972154710	9030	9030	9030	9030	1
575	20230718	103900	1972145680	9000	8980	9000	8980	5860
576	20230718	103800	1919405880	8980	8980	8980	8980	369
577	20230718	103700	1916092260	8980	8990	8990	8980	794
578	20230718	103600	1908959790	8980	8990	8990	8980	1759
579	20230718	103500	1893155420	8990	8990	8990	8990	21
580	20230718	103400	1892966630	8990	8980	8990	8980	251
581	20230718	103300	1890712150	8980	9000	9000	8980	1582
582	20230718	103200	1876503430	9000	8980	9000	8980	167
583	20230718	103100	1875002110	8980	8990	8990	8980	1305
584	20230718	103000	1863281520	8990	8990	8990	8990	737
585	20230718	102900	1856655890	8990	8990	8990	8990	13
586	20230718	102800	1856539020	8990	8990	8990	8990	0
587	20230718	102700	1856539020	8990	8980	8990	8980	2611
588	20230718	102600	1833091220	8980	8990	8990	8980	1226
589	20230718	102500	1822081600	8980	8990	8990	8980	1681
590	20230718	102400	1806986020	8990	8990	8990	8980	1599
591	20230718	102300	1792623600	8990	8990	8990	8990	647
592	20230718	102200	1786807070	8990	9000	9000	8990	4949
593	20230718	102100	1742281480	9000	9020	9020	9000	1734
594	20230718	102000	1726646760	9020	9030	9030	9020	2213
595	20230718	101900	1706669810	9030	9030	9030	9030	563
596	20230718	101800	1701585920	9030	9030	9030	9030	210
597	20230718	101700	1699689620	9030	9020	9030	9020	701
598	20230718	101600	1693366590	9010	9010	9010	9010	5
599	20230718	101500	1693321540	9010	9010	9010	9010	0
600	20230718	101400	1693321540	9010	9000	9010	9000	265
601	20230718	101300	1690935890	9010	8990	9010	8990	1309
602	20230718	101200	1679158670	8990	9000	9000	8990	352
603	20230718	101100	1675993690	9000	9000	9000	9000	845
604	20230718	101000	1668388690	9000	9010	9010	9000	105
605	20230718	100900	1667443240	9000	9000	9000	9000	361
606	20230718	100800	1664194240	9010	8990	9010	8990	761
607	20230718	100700	1657346690	8990	9000	9000	8990	2370
608	20230718	100600	1636017820	9000	9010	9010	9000	452
609	20230718	100500	1631949620	9010	9020	9020	9000	1203
610	20230718	100400	1621112280	9030	9040	9040	9030	171
611	20230718	100300	1619567440	9000	9020	9040	9000	4637
612	20230718	100200	1577759120	9030	9030	9030	9030	536
613	20230718	100100	1572919040	9030	9030	9030	9020	1290
614	20230718	100000	1561278320	9030	9030	9030	9020	498
615	20230718	095900	1556782400	9030	9030	9030	9030	1
616	20230718	095800	1556773370	9040	9030	9040	9030	273
617	20230718	095700	1554307880	9030	9030	9040	9030	315
618	20230718	095600	1551462920	9030	9020	9030	9020	816
619	20230718	095500	1544101650	9020	9030	9030	9020	737
620	20230718	095400	1537453710	9020	9030	9030	9020	56
621	20230718	095300	1536948090	9030	9040	9050	9030	1201
622	20230718	095200	1526101590	9040	9040	9060	9030	1177
623	20230718	095100	1515462890	9060	9050	9060	9050	2172
624	20230718	095000	1495805980	9040	9040	9040	9040	113
625	20230718	094900	1494784460	9040	9040	9040	9040	6
626	20230718	094800	1494730220	9030	9030	9030	9030	1012
627	20230718	094700	1485591860	9030	9020	9030	9020	2045
628	20230718	094600	1467128470	9020	9020	9020	9020	165
629	20230718	094500	1465640170	9030	9040	9040	9020	4156
630	20230718	094400	1428130120	9040	9050	9050	9040	2517
631	20230718	094300	1405372990	9050	9050	9050	9050	1735
632	20230718	094200	1389671240	9060	9060	9060	9050	1720
633	20230718	094100	1374103000	9060	9050	9060	9050	768
634	20230718	094000	1367149880	9050	9070	9070	9050	2076
635	20230718	093900	1348350360	9080	9070	9080	9070	1130
636	20230718	093800	1338099260	9070	9080	9080	9070	2156
637	20230718	093700	1318530850	9100	9080	9100	9070	1638
638	20230718	093600	1303658420	9080	9080	9080	9080	1262
639	20230718	093500	1292199460	9070	9060	9080	9060	1812
640	20230718	093400	1275772840	9080	9070	9080	9060	3431
641	20230718	093300	1244664240	9070	9090	9100	9070	1758
642	20230718	093200	1228701420	9090	9100	9100	9090	1909
643	20230718	093100	1211345610	9100	9100	9110	9090	2056
644	20230718	093000	1192640490	9110	9120	9120	9110	3032
645	20230718	092900	1165009740	9120	9150	9150	9120	2690
646	20230718	092800	1140451460	9150	9150	9150	9140	2617
647	20230718	092700	1116513570	9150	9170	9170	9150	3460
648	20230718	092600	1084803290	9170	9170	9170	9170	888
649	20230718	092500	1076660330	9190	9190	9200	9160	4327
650	20230718	092400	1036924570	9190	9230	9230	9190	3669
651	20230718	092300	1003135580	9230	9200	9230	9200	2256
652	20230718	092200	982343560	9210	9250	9250	9200	6702
653	20230718	092100	920546230	9250	9260	9270	9240	11685
654	20230718	092000	812425800	9250	9230	9270	9230	9809
655	20230718	091900	721709930	9230	9170	9240	9150	25121
656	20230718	091800	490400450	9160	9170	9170	9150	3129
657	20230718	091700	461726340	9160	9150	9160	9150	6478
658	20230718	091600	402420890	9150	9100	9150	9100	2906
659	20230718	091500	375868330	9130	9140	9140	9130	510
660	20230718	091400	371211830	9140	9140	9140	9120	948
661	20230718	091300	362555210	9140	9100	9140	9090	5374
662	20230718	091200	313587790	9100	9070	9100	9020	1139
663	20230718	091100	303269830	9090	9090	9100	9090	296
664	20230718	091000	300577370	9100	9120	9120	9090	1973
665	20230718	090900	282627070	9120	9130	9130	9120	431
666	20230718	090800	278695450	9130	9120	9130	9100	4172
667	20230718	090700	240690360	9110	9140	9140	9110	993
668	20230718	090600	231633400	9140	9140	9160	9130	2719
669	20230718	090500	206789990	9160	9110	9170	9100	4876
670	20230718	090400	162222970	9100	9040	9110	9040	1631
671	20230718	090300	147402860	9040	8980	9040	8980	2713
672	20230718	090200	122959400	8980	9010	9010	8970	7871
673	20230718	090100	52266320	9010	9020	9020	9010	424
674	20230718	090000	48443410	9030	9000	9030	9000	5382