KissMeData/183190/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	201100	2569690900	9740	9740	9740	9740	4028
3	20230717	201000	2569690900	9740	9740	9740	9740	0
4	20230717	200900	2569690900	9740	9740	9740	9740	0
5	20230717	200800	2569690900	9740	9740	9740	9740	0
6	20230717	200700	2569690900	9740	9740	9740	9740	0
7	20230717	200600	2569690900	9740	9740	9740	9740	0
8	20230717	200500	2569690900	9740	9740	9740	9740	0
9	20230717	200400	2569690900	9740	9740	9740	9740	0
10	20230717	200300	2569690900	9740	9740	9740	9740	0
11	20230717	200200	2569690900	9740	9740	9740	9740	0
12	20230717	200100	2569690900	9740	9740	9740	9740	0
13	20230717	200000	2569690900	9740	9740	9740	9740	0
14	20230717	195900	2569690900	9740	9740	9740	9740	0
15	20230717	195800	2569690900	9740	9740	9740	9740	0
16	20230717	195700	2569690900	9740	9740	9740	9740	0
17	20230717	195600	2569690900	9740	9740	9740	9740	0
18	20230717	195500	2569690900	9740	9740	9740	9740	0
19	20230717	195400	2569690900	9740	9740	9740	9740	0
20	20230717	195300	2569690900	9740	9740	9740	9740	0
21	20230717	195200	2569690900	9740	9740	9740	9740	0
22	20230717	195100	2569690900	9740	9740	9740	9740	0
23	20230717	195000	2569690900	9740	9740	9740	9740	0
24	20230717	194900	2569690900	9740	9740	9740	9740	0
25	20230717	194800	2569690900	9740	9740	9740	9740	0
26	20230717	194700	2569690900	9740	9740	9740	9740	0
27	20230717	194600	2569690900	9740	9740	9740	9740	0
28	20230717	194500	2569690900	9740	9740	9740	9740	0
29	20230717	194400	2569690900	9740	9740	9740	9740	0
30	20230717	194300	2569690900	9740	9740	9740	9740	0
31	20230717	194200	2569690900	9740	9740	9740	9740	0
32	20230717	194100	2569690900	9740	9740	9740	9740	4028
33	20230717	194000	2569690900	9740	9740	9740	9740	0
34	20230717	193900	2569690900	9740	9740	9740	9740	0
35	20230717	193800	2569690900	9740	9740	9740	9740	0
36	20230717	193700	2569690900	9740	9740	9740	9740	0
37	20230717	193600	2569690900	9740	9740	9740	9740	0
38	20230717	193500	2569690900	9740	9740	9740	9740	0
39	20230717	193400	2569690900	9740	9740	9740	9740	0
40	20230717	193300	2569690900	9740	9740	9740	9740	0
41	20230717	193200	2569690900	9740	9740	9740	9740	0
42	20230717	193100	2569690900	9740	9740	9740	9740	0
43	20230717	193000	2569690900	9740	9740	9740	9740	0
44	20230717	192900	2569690900	9740	9740	9740	9740	0
45	20230717	192800	2569690900	9740	9740	9740	9740	0
46	20230717	192700	2569690900	9740	9740	9740	9740	0
47	20230717	192600	2569690900	9740	9740	9740	9740	0
48	20230717	192500	2569690900	9740	9740	9740	9740	0
49	20230717	192400	2569690900	9740	9740	9740	9740	0
50	20230717	192300	2569690900	9740	9740	9740	9740	0
51	20230717	192200	2569690900	9740	9740	9740	9740	0
52	20230717	192100	2569690900	9740	9740	9740	9740	0
53	20230717	192000	2569690900	9740	9740	9740	9740	0
54	20230717	191900	2569690900	9740	9740	9740	9740	0
55	20230717	191800	2569690900	9740	9740	9740	9740	0
56	20230717	191700	2569690900	9740	9740	9740	9740	0
57	20230717	191600	2569690900	9740	9740	9740	9740	0
58	20230717	191500	2569690900	9740	9740	9740	9740	0
59	20230717	191400	2569690900	9740	9740	9740	9740	0
60	20230717	191300	2569690900	9740	9740	9740	9740	0
61	20230717	191200	2569690900	9740	9740	9740	9740	0
62	20230717	191100	2569690900	9740	9740	9740	9740	4028
63	20230717	191000	2569690900	9740	9740	9740	9740	0
64	20230717	190900	2569690900	9740	9740	9740	9740	0
65	20230717	190800	2569690900	9740	9740	9740	9740	0
66	20230717	190700	2569690900	9740	9740	9740	9740	0
67	20230717	190600	2569690900	9740	9740	9740	9740	0
68	20230717	190500	2569690900	9740	9740	9740	9740	0
69	20230717	190400	2569690900	9740	9740	9740	9740	0
70	20230717	190300	2569690900	9740	9740	9740	9740	0
71	20230717	190200	2569690900	9740	9740	9740	9740	0
72	20230717	190100	2569690900	9740	9740	9740	9740	0
73	20230717	190000	2569690900	9740	9740	9740	9740	0
74	20230717	185900	2569690900	9740	9740	9740	9740	0
75	20230717	185800	2569690900	9740	9740	9740	9740	0
76	20230717	185700	2569690900	9740	9740	9740	9740	0
77	20230717	185600	2569690900	9740	9740	9740	9740	0
78	20230717	185500	2569690900	9740	9740	9740	9740	0
79	20230717	185400	2569690900	9740	9740	9740	9740	0
80	20230717	185300	2569690900	9740	9740	9740	9740	0
81	20230717	185200	2569690900	9740	9740	9740	9740	0
82	20230717	185100	2569690900	9740	9740	9740	9740	0
83	20230717	185000	2569690900	9740	9740	9740	9740	0
84	20230717	184900	2569690900	9740	9740	9740	9740	0
85	20230717	184800	2569690900	9740	9740	9740	9740	0
86	20230717	184700	2569690900	9740	9740	9740	9740	0
87	20230717	184600	2569690900	9740	9740	9740	9740	0
88	20230717	184500	2569690900	9740	9740	9740	9740	0
89	20230717	184400	2569690900	9740	9740	9740	9740	0
90	20230717	184300	2569690900	9740	9740	9740	9740	0
91	20230717	184200	2569690900	9740	9740	9740	9740	0
92	20230717	184100	2569690900	9740	9740	9740	9740	4028
93	20230717	184000	2569690900	9740	9740	9740	9740	0
94	20230717	183900	2569690900	9740	9740	9740	9740	0
95	20230717	183800	2569690900	9740	9740	9740	9740	0
96	20230717	183700	2569690900	9740	9740	9740	9740	0
97	20230717	183600	2569690900	9740	9740	9740	9740	0
98	20230717	183500	2569690900	9740	9740	9740	9740	0
99	20230717	183400	2569690900	9740	9740	9740	9740	0
100	20230717	183300	2569690900	9740	9740	9740	9740	0
101	20230717	183200	2569690900	9740	9740	9740	9740	0
102	20230717	183100	2569690900	9740	9740	9740	9740	0
103	20230717	183000	2569690900	9740	9740	9740	9740	0
104	20230717	182900	2569690900	9740	9740	9740	9740	0
105	20230717	182800	2569690900	9740	9740	9740	9740	0
106	20230717	182700	2569690900	9740	9740	9740	9740	0
107	20230717	182600	2569690900	9740	9740	9740	9740	0
108	20230717	182500	2569690900	9740	9740	9740	9740	0
109	20230717	182400	2569690900	9740	9740	9740	9740	0
110	20230717	182300	2569690900	9740	9740	9740	9740	0
111	20230717	182200	2569690900	9740	9740	9740	9740	0
112	20230717	182100	2569690900	9740	9740	9740	9740	0
113	20230717	182000	2569690900	9740	9740	9740	9740	0
114	20230717	181900	2569690900	9740	9740	9740	9740	0
115	20230717	181800	2569690900	9740	9740	9740	9740	0
116	20230717	181700	2569690900	9740	9740	9740	9740	0
117	20230717	181600	2569690900	9740	9740	9740	9740	0
118	20230717	181500	2569690900	9740	9740	9740	9740	0
119	20230717	181400	2569690900	9740	9740	9740	9740	0
120	20230717	181300	2569690900	9740	9740	9740	9740	0
121	20230717	181200	2569690900	9740	9740	9740	9740	0
122	20230717	181100	2569690900	9740	9740	9740	9740	4028
123	20230717	181000	2569690900	9740	9740	9740	9740	0
124	20230717	180900	2569690900	9740	9740	9740	9740	0
125	20230717	180800	2569690900	9740	9740	9740	9740	0
126	20230717	180700	2569690900	9740	9740	9740	9740	0
127	20230717	180600	2569690900	9740	9740	9740	9740	0
128	20230717	180500	2569690900	9740	9740	9740	9740	0
129	20230717	180400	2569690900	9740	9740	9740	9740	0
130	20230717	180300	2569690900	9740	9740	9740	9740	0
131	20230717	180200	2569690900	9740	9740	9740	9740	0
132	20230717	180100	2569690900	9740	9740	9740	9740	0
133	20230717	180000	2569690900	9740	9740	9740	9740	0
134	20230717	175900	2569690900	9740	9740	9740	9740	0
135	20230717	175800	2569690900	9740	9740	9740	9740	0
136	20230717	175700	2569690900	9740	9740	9740	9740	0
137	20230717	175600	2569690900	9740	9740	9740	9740	0
138	20230717	175500	2569690900	9740	9740	9740	9740	0
139	20230717	175400	2569690900	9740	9740	9740	9740	0
140	20230717	175300	2569690900	9740	9740	9740	9740	0
141	20230717	175200	2569690900	9740	9740	9740	9740	0
142	20230717	175100	2569690900	9740	9740	9740	9740	0
143	20230717	175000	2569690900	9740	9740	9740	9740	0
144	20230717	174900	2569690900	9740	9740	9740	9740	0
145	20230717	174800	2569690900	9740	9740	9740	9740	0
146	20230717	174700	2569690900	9740	9740	9740	9740	0
147	20230717	174600	2569690900	9740	9740	9740	9740	0
148	20230717	174500	2569690900	9740	9740	9740	9740	0
149	20230717	174400	2569690900	9740	9740	9740	9740	0
150	20230717	174300	2569690900	9740	9740	9740	9740	0
151	20230717	174200	2569690900	9740	9740	9740	9740	0
152	20230717	174100	2569690900	9740	9740	9740	9740	4028
153	20230717	174000	2569690900	9740	9740	9740	9740	0
154	20230717	173900	2569690900	9740	9740	9740	9740	0
155	20230717	173800	2569690900	9740	9740	9740	9740	0
156	20230717	173700	2569690900	9740	9740	9740	9740	0
157	20230717	173600	2569690900	9740	9740	9740	9740	0
158	20230717	173500	2569690900	9740	9740	9740	9740	0
159	20230717	173400	2569690900	9740	9740	9740	9740	0
160	20230717	173300	2569690900	9740	9740	9740	9740	0
161	20230717	173200	2569690900	9740	9740	9740	9740	0
162	20230717	173100	2569690900	9740	9740	9740	9740	0
163	20230717	173000	2569690900	9740	9740	9740	9740	0
164	20230717	172900	2569690900	9740	9740	9740	9740	0
165	20230717	172800	2569690900	9740	9740	9740	9740	0
166	20230717	172700	2569690900	9740	9740	9740	9740	0
167	20230717	172600	2569690900	9740	9740	9740	9740	0
168	20230717	172500	2569690900	9740	9740	9740	9740	0
169	20230717	172400	2569690900	9740	9740	9740	9740	0
170	20230717	172300	2569690900	9740	9740	9740	9740	0
171	20230717	172200	2569690900	9740	9740	9740	9740	0
172	20230717	172100	2569690900	9740	9740	9740	9740	0
173	20230717	172000	2569690900	9740	9740	9740	9740	0
174	20230717	171900	2569690900	9740	9740	9740	9740	0
175	20230717	171800	2569690900	9740	9740	9740	9740	0
176	20230717	171700	2569690900	9740	9740	9740	9740	0
177	20230717	171600	2569690900	9740	9740	9740	9740	0
178	20230717	171500	2569690900	9740	9740	9740	9740	0
179	20230717	171400	2569690900	9740	9740	9740	9740	0
180	20230717	171300	2569690900	9740	9740	9740	9740	0
181	20230717	171200	2569690900	9740	9740	9740	9740	0
182	20230717	171100	2569690900	9740	9740	9740	9740	4028
183	20230717	171000	2569690900	9740	9740	9740	9740	0
184	20230717	170900	2569690900	9740	9740	9740	9740	0
185	20230717	170800	2569690900	9740	9740	9740	9740	0
186	20230717	170700	2569690900	9740	9740	9740	9740	0
187	20230717	170600	2569690900	9740	9740	9740	9740	0
188	20230717	170500	2569690900	9740	9740	9740	9740	0
189	20230717	170400	2569690900	9740	9740	9740	9740	0
190	20230717	170300	2569690900	9740	9740	9740	9740	0
191	20230717	170200	2569690900	9740	9740	9740	9740	0
192	20230717	170100	2569690900	9740	9740	9740	9740	0
193	20230717	170000	2569690900	9740	9740	9740	9740	0
194	20230717	165900	2569690900	9740	9740	9740	9740	0
195	20230717	165800	2569690900	9740	9740	9740	9740	0
196	20230717	165700	2569690900	9740	9740	9740	9740	0
197	20230717	165600	2569690900	9740	9740	9740	9740	0
198	20230717	165500	2569690900	9740	9740	9740	9740	0
199	20230717	165400	2569690900	9740	9740	9740	9740	0
200	20230717	165300	2569690900	9740	9740	9740	9740	0
201	20230717	165200	2569690900	9740	9740	9740	9740	0
202	20230717	165100	2569690900	9740	9740	9740	9740	0
203	20230717	165000	2569690900	9740	9740	9740	9740	0
204	20230717	164900	2569690900	9740	9740	9740	9740	0
205	20230717	164800	2569690900	9740	9740	9740	9740	0
206	20230717	164700	2569690900	9740	9740	9740	9740	0
207	20230717	164600	2569690900	9740	9740	9740	9740	0
208	20230717	164500	2569690900	9740	9740	9740	9740	0
209	20230717	164400	2569690900	9740	9740	9740	9740	0
210	20230717	164300	2569690900	9740	9740	9740	9740	0
211	20230717	164200	2569690900	9740	9740	9740	9740	0
212	20230717	164100	2569690900	9740	9740	9740	9740	4028
213	20230717	164000	2569690900	9740	9740	9740	9740	0
214	20230717	163900	2569690900	9740	9740	9740	9740	0
215	20230717	163800	2569690900	9740	9740	9740	9740	0
216	20230717	163700	2569690900	9740	9740	9740	9740	0
217	20230717	163600	2569690900	9740	9740	9740	9740	0
218	20230717	163500	2569690900	9740	9740	9740	9740	0
219	20230717	163400	2569690900	9740	9740	9740	9740	0
220	20230717	163300	2569690900	9740	9740	9740	9740	0
221	20230717	163200	2569690900	9740	9740	9740	9740	0
222	20230717	163100	2569690900	9740	9740	9740	9740	0
223	20230717	163000	2569690900	9740	9740	9740	9740	0
224	20230717	162900	2569690900	9740	9740	9740	9740	0
225	20230717	162800	2569690900	9740	9740	9740	9740	0
226	20230717	162700	2569690900	9740	9740	9740	9740	0
227	20230717	162600	2569690900	9740	9740	9740	9740	0
228	20230717	162500	2569690900	9740	9740	9740	9740	0
229	20230717	162400	2569690900	9740	9740	9740	9740	0
230	20230717	162300	2569690900	9740	9740	9740	9740	0
231	20230717	162200	2569690900	9740	9740	9740	9740	0
232	20230717	162100	2569690900	9740	9740	9740	9740	0
233	20230717	162000	2569690900	9740	9740	9740	9740	0
234	20230717	161900	2569690900	9740	9740	9740	9740	0
235	20230717	161800	2569690900	9740	9740	9740	9740	0
236	20230717	161700	2569690900	9740	9740	9740	9740	0
237	20230717	161600	2569690900	9740	9740	9740	9740	0
238	20230717	161500	2569690900	9740	9740	9740	9740	0
239	20230717	161400	2569690900	9740	9740	9740	9740	0
240	20230717	161300	2569690900	9740	9740	9740	9740	0
241	20230717	161200	2569690900	9740	9740	9740	9740	0
242	20230717	161100	2569690900	9740	9740	9740	9740	4028
243	20230717	161000	2569690900	9740	9740	9740	9740	0
244	20230717	160900	2569690900	9740	9740	9740	9740	0
245	20230717	160800	2569690900	9740	9740	9740	9740	0
246	20230717	160700	2569690900	9740	9740	9740	9740	0
247	20230717	160600	2569690900	9740	9740	9740	9740	0
248	20230717	160500	2569690900	9740	9740	9740	9740	0
249	20230717	160400	2569690900	9740	9740	9740	9740	0
250	20230717	160300	2569690900	9740	9740	9740	9740	0
251	20230717	160200	2569690900	9740	9740	9740	9740	0
252	20230717	160100	2569690900	9740	9740	9740	9740	0
253	20230717	160000	2569690900	9740	9740	9740	9740	0
254	20230717	155900	2569690900	9740	9740	9740	9740	0
255	20230717	155800	2569690900	9740	9740	9740	9740	0
256	20230717	155700	2569690900	9740	9740	9740	9740	0
257	20230717	155600	2569690900	9740	9740	9740	9740	0
258	20230717	155500	2569690900	9740	9740	9740	9740	0
259	20230717	155400	2569690900	9740	9740	9740	9740	0
260	20230717	155300	2569690900	9740	9740	9740	9740	0
261	20230717	155200	2569690900	9740	9740	9740	9740	0
262	20230717	155100	2569690900	9740	9740	9740	9740	0
263	20230717	155000	2569690900	9740	9740	9740	9740	0
264	20230717	154900	2569690900	9740	9740	9740	9740	0
265	20230717	154800	2569690900	9740	9740	9740	9740	0
266	20230717	154700	2569690900	9740	9740	9740	9740	0
267	20230717	154600	2569690900	9740	9740	9740	9740	0
268	20230717	154500	2569690900	9740	9740	9740	9740	0
269	20230717	154400	2569690900	9740	9740	9740	9740	0
270	20230717	154300	2569690900	9740	9740	9740	9740	0
271	20230717	154200	2569690900	9740	9740	9740	9740	0
272	20230717	154100	2569690900	9740	9740	9740	9740	4028
273	20230717	154000	2569690900	9740	9740	9740	9740	0
274	20230717	153900	2569690900	9740	9740	9740	9740	0
275	20230717	153800	2569690900	9740	9740	9740	9740	0
276	20230717	153700	2569690900	9740	9740	9740	9740	0
277	20230717	153600	2569690900	9740	9740	9740	9740	0
278	20230717	153500	2569690900	9740	9740	9740	9740	0
279	20230717	153400	2569690900	9740	9740	9740	9740	0
280	20230717	153300	2569690900	9740	9740	9740	9740	0
281	20230717	153200	2569690900	9740	9740	9740	9740	0
282	20230717	153100	2569690900	9740	9740	9740	9740	0
283	20230717	153000	2569690900	9740	9740	9740	9740	4028
284	20230717	152900	2530458180	9740	9740	9740	9740	0
285	20230717	152800	2530458180	9740	9740	9740	9740	0
286	20230717	152700	2530458180	9740	9740	9740	9740	0
287	20230717	152600	2530458180	9740	9740	9740	9740	0
288	20230717	152500	2530458180	9740	9740	9740	9740	0
289	20230717	152400	2530458180	9740	9740	9740	9740	0
290	20230717	152300	2530458180	9740	9740	9740	9740	0
291	20230717	152200	2530458180	9740	9740	9740	9740	0
292	20230717	152100	2530458180	9740	9740	9740	9740	0
293	20230717	152000	2530458180	9740	9740	9740	9740	0
294	20230717	151900	2530458180	9740	9700	9750	9700	2113
295	20230717	151800	2509895360	9700	9690	9700	9690	89
296	20230717	151700	2509032460	9700	9670	9700	9670	1032
297	20230717	151600	2499036920	9670	9660	9670	9660	261
298	20230717	151500	2496515080	9670	9660	9670	9660	167
299	20230717	151400	2494900290	9670	9680	9680	9660	269
300	20230717	151300	2492300160	9680	9680	9690	9660	281
301	20230717	151200	2489580430	9690	9660	9690	9660	389
302	20230717	151100	2485818750	9670	9670	9670	9660	600
303	20230717	151000	2480022050	9680	9660	9680	9660	140
304	20230717	150900	2478668250	9670	9670	9680	9670	370
305	20230717	150800	2475089980	9680	9670	9680	9660	290
306	20230717	150700	2472286580	9650	9670	9670	9650	810
307	20230717	150600	2464458410	9670	9680	9690	9670	120
308	20230717	150500	2463297870	9670	9680	9680	9670	365
309	20230717	150400	2459766970	9670	9700	9700	9670	111
310	20230717	150300	2458693570	9700	9700	9700	9660	181
311	20230717	150200	2456943080	9700	9720	9740	9670	456
312	20230717	150100	2452518730	9730	9730	9730	9720	138
313	20230717	150000	2451177270	9720	9730	9730	9720	147
314	20230717	145900	2449748090	9710	9690	9790	9690	310
315	20230717	145800	2446741420	9690	9710	9710	9690	182
316	20230717	145700	2444976370	9800	9680	9800	9670	823
317	20230717	145600	2436953290	9670	9680	9680	9670	280
318	20230717	145500	2434244770	9680	9670	9690	9670	142
319	20230717	145400	2432870890	9670	9670	9680	9660	374
320	20230717	145300	2429255230	9670	9670	9670	9670	119
321	20230717	145200	2428104500	9690	9680	9690	9670	241
322	20230717	145100	2425773740	9680	9660	9690	9660	303
323	20230717	145000	2422844000	9690	9680	9690	9650	191
324	20230717	144900	2420998770	9680	9670	9680	9660	248
325	20230717	144800	2418602610	9670	9670	9680	9660	219
326	20230717	144700	2416486000	9670	9660	9670	9650	251
327	20230717	144600	2414062170	9660	9680	9680	9660	116
328	20230717	144500	2412941490	9670	9680	9690	9660	362
329	20230717	144400	2409441340	9680	9680	9690	9660	272
330	20230717	144300	2406811580	9680	9680	9700	9660	605
331	20230717	144200	2400955780	9660	9680	9680	9660	317
332	20230717	144100	2397889630	9700	9680	9700	9680	239
333	20230717	144000	2395575250	9680	9690	9690	9680	337
334	20230717	143900	2392311130	9690	9680	9690	9680	217
335	20230717	143800	2390209510	9690	9710	9710	9690	225
336	20230717	143700	2388027100	9710	9710	9710	9700	409
337	20230717	143600	2384059510	9710	9680	9710	9680	86
338	20230717	143500	2383224480	9710	9680	9710	9680	494
339	20230717	143400	2378438220	9670	9690	9690	9670	346
340	20230717	143300	2375087620	9680	9690	9690	9670	264
341	20230717	143200	2372531190	9670	9690	9690	9640	679
342	20230717	143100	2365966410	9690	9690	9700	9670	226
343	20230717	143000	2363776030	9660	9670	9700	9650	960
344	20230717	142900	2354502630	9650	9700	9700	9650	189
345	20230717	142800	2352671280	9700	9710	9720	9700	511
346	20230717	142700	2347712240	9720	9700	9720	9700	254
347	20230717	142600	2345245830	9700	9680	9710	9680	753
348	20230717	142500	2337942080	9680	9640	9690	9640	3229
349	20230717	142400	2306736670	9640	9640	9650	9640	272
350	20230717	142300	2304114250	9640	9650	9650	9640	439
351	20230717	142200	2299881670	9650	9650	9650	9640	872
352	20230717	142100	2291467150	9660	9670	9670	9660	283
353	20230717	142000	2288732290	9660	9670	9670	9660	712
354	20230717	141900	2281853350	9670	9660	9670	9660	264
355	20230717	141800	2279300940	9670	9670	9670	9660	752
356	20230717	141700	2272030040	9670	9670	9670	9670	105
357	20230717	141600	2271014690	9670	9670	9670	9670	47
358	20230717	141500	2270560200	9660	9670	9680	9660	969
359	20230717	141400	2261189940	9670	9680	9680	9670	243
360	20230717	141300	2258838750	9680	9680	9680	9670	260
361	20230717	141200	2256322420	9690	9660	9690	9660	590
362	20230717	141100	2250613240	9670	9690	9690	9670	274
363	20230717	141000	2247962120	9690	9690	9690	9690	421
364	20230717	140900	2243882630	9700	9690	9700	9690	279
365	20230717	140800	2241178210	9680	9720	9720	9680	949
366	20230717	140700	2231970590	9720	9710	9720	9710	92
367	20230717	140600	2231077160	9710	9740	9740	9710	1067
368	20230717	140500	2220694270	9750	9740	9790	9730	972
369	20230717	140400	2211227720	9740	9660	9830	9660	9181
370	20230717	140300	2121578630	9650	9650	9650	9640	742
371	20230717	140200	2114418610	9650	9650	9660	9640	153
372	20230717	140100	2112942130	9650	9660	9660	9650	53
373	20230717	140000	2112430640	9660	9650	9660	9640	709
374	20230717	135900	2105582570	9660	9640	9660	9630	1212
375	20230717	135800	2093891320	9640	9630	9640	9630	652
376	20230717	135700	2087612010	9630	9630	9630	9630	56
377	20230717	135600	2087072730	9620	9630	9630	9620	88
378	20230717	135500	2086225300	9620	9630	9630	9620	7
379	20230717	135400	2086157900	9640	9620	9640	9620	850
380	20230717	135300	2077974370	9630	9620	9640	9610	484
381	20230717	135200	2073313800	9620	9620	9620	9600	449
382	20230717	135100	2068994440	9600	9620	9630	9600	257
383	20230717	135000	2066523310	9620	9620	9620	9620	11
384	20230717	134900	2066417490	9610	9610	9630	9610	90
385	20230717	134800	2065551370	9630	9610	9630	9600	1296
386	20230717	134700	2053084320	9610	9600	9610	9600	10
387	20230717	134600	2052988240	9590	9600	9600	9590	662
388	20230717	134500	2046638670	9610	9600	9610	9600	428
389	20230717	134400	2042529680	9580	9600	9600	9580	757
390	20230717	134300	2035270370	9590	9590	9590	9590	72
391	20230717	134200	2034579890	9590	9590	9600	9590	209
392	20230717	134100	2032575230	9590	9600	9600	9590	94
393	20230717	134000	2031673760	9580	9600	9600	9580	78
394	20230717	133900	2030925850	9600	9600	9600	9590	584
395	20230717	133800	2025324490	9600	9600	9600	9590	114
396	20230717	133700	2024231040	9590	9620	9620	9590	116
397	20230717	133600	2023116800	9600	9610	9610	9600	258
398	20230717	133500	2020639160	9600	9600	9620	9600	6
399	20230717	133400	2020581500	9620	9620	9620	9600	647
400	20230717	133300	2014362950	9630	9620	9630	9620	22
401	20230717	133200	2014151100	9610	9610	9610	9610	813
402	20230717	133100	2006338170	9610	9630	9630	9610	134
403	20230717	133000	2005049250	9630	9620	9630	9620	566
404	20230717	132900	1999603760	9620	9630	9630	9610	102
405	20230717	132800	1998622380	9620	9590	9620	9590	1555
406	20230717	132700	1983676100	9590	9610	9610	9590	727
407	20230717	132600	1976695170	9620	9620	9620	9610	117
408	20230717	132500	1975570230	9620	9620	9620	9620	114
409	20230717	132400	1974473550	9620	9630	9630	9620	228
410	20230717	132300	1972279830	9620	9630	9630	9620	112
411	20230717	132200	1971201850	9630	9630	9640	9630	444
412	20230717	132100	1966925690	9630	9630	9630	9630	87
413	20230717	132000	1966087880	9620	9630	9630	9620	584
414	20230717	131900	1960464510	9620	9620	9630	9620	585
415	20230717	131800	1954831610	9610	9610	9610	9610	504
416	20230717	131700	1949988170	9580	9580	9620	9580	153
417	20230717	131600	1948521510	9620	9610	9620	9580	10516
418	20230717	131500	1847719560	9620	9610	9620	9610	84
419	20230717	131400	1846911760	9610	9620	9620	9610	621
420	20230717	131300	1840938690	9620	9620	9620	9620	18
421	20230717	131200	1840765530	9620	9620	9620	9610	86
422	20230717	131100	1839938790	9610	9600	9620	9600	1086
423	20230717	131000	1829499020	9610	9620	9620	9610	140
424	20230717	130900	1828153610	9620	9610	9620	9610	90
425	20230717	130800	1827288370	9610	9620	9620	9610	21
426	20230717	130700	1827086390	9610	9610	9610	9610	92
427	20230717	130600	1826202270	9610	9610	9620	9610	577
428	20230717	130500	1820656950	9610	9620	9620	9610	3
429	20230717	130400	1820628110	9620	9620	9620	9620	77
430	20230717	130300	1819887370	9620	9620	9640	9620	139
431	20230717	130200	1818549230	9620	9630	9640	9620	324
432	20230717	130100	1815426240	9620	9620	9620	9610	598
433	20230717	130000	1809678540	9620	9610	9620	9610	30
434	20230717	125900	1809389960	9640	9610	9640	9600	1028
435	20230717	125800	1799497570	9600	9590	9610	9590	590
436	20230717	125700	1793834350	9620	9590	9620	9590	295
437	20230717	125600	1790999300	9610	9610	9610	9610	504
438	20230717	125500	1786155860	9620	9610	9620	9610	61
439	20230717	125400	1785569600	9620	9590	9620	9590	940
440	20230717	125300	1776548970	9580	9590	9590	9580	559
441	20230717	125200	1771189160	9580	9580	9590	9580	170
442	20230717	125100	1769560460	9590	9590	9590	9590	35
443	20230717	125000	1769224810	9580	9600	9600	9580	108
444	20230717	124900	1768189850	9590	9580	9590	9570	1633
445	20230717	124800	1752540290	9580	9590	9590	9580	35
446	20230717	124700	1752204650	9590	9600	9600	9590	602
447	20230717	124600	1746430640	9600	9600	9610	9600	208
448	20230717	124500	1744433640	9610	9610	9610	9610	93
449	20230717	124400	1743539910	9610	9600	9610	9600	696
450	20230717	124300	1736857310	9600	9610	9610	9600	65
451	20230717	124200	1736233230	9610	9610	9610	9610	677
452	20230717	124100	1729727260	9610	9610	9610	9610	0
453	20230717	124000	1729727260	9610	9620	9620	9610	465
454	20230717	123900	1725255460	9620	9620	9630	9620	260
455	20230717	123800	1722753910	9620	9620	9620	9620	104
456	20230717	123700	1721753430	9620	9630	9630	9620	478
457	20230717	123600	1717151240	9630	9640	9640	9630	253
458	20230717	123500	1714714320	9630	9630	9640	9630	111
459	20230717	123400	1713645060	9630	9640	9640	9630	682
460	20230717	123300	1707075620	9640	9640	9640	9640	1
461	20230717	123200	1707065980	9630	9630	9630	9620	562
462	20230717	123100	1701654500	9630	9630	9630	9630	0
463	20230717	123000	1701654500	9630	9630	9640	9630	824
464	20230717	122900	1693718840	9630	9630	9630	9620	318
465	20230717	122800	1690657320	9630	9620	9630	9620	2
466	20230717	122700	1690638070	9630	9640	9640	9630	409
467	20230717	122600	1686698910	9630	9640	9640	9630	382
468	20230717	122500	1683017000	9640	9640	9640	9640	275
469	20230717	122400	1680366000	9650	9650	9650	9650	35
470	20230717	122300	1680028250	9640	9640	9640	9640	163
471	20230717	122200	1678456930	9650	9650	9650	9650	1
472	20230717	122100	1678447280	9640	9630	9640	9620	58
473	20230717	122000	1677889010	9630	9620	9630	9620	596
474	20230717	121900	1672150450	9630	9620	9630	9610	584
475	20230717	121800	1666528200	9620	9620	9630	9620	123
476	20230717	121700	1665344380	9620	9630	9630	9620	199
477	20230717	121600	1663429070	9630	9620	9630	9620	211
478	20230717	121500	1661399180	9630	9620	9630	9620	628
479	20230717	121400	1655357300	9630	9630	9630	9630	20
480	20230717	121300	1655164700	9630	9640	9640	9620	623
481	20230717	121200	1649166080	9630	9640	9640	9630	533
482	20230717	121100	1644028280	9640	9640	9640	9640	28
483	20230717	121000	1643758360	9630	9630	9650	9630	115
484	20230717	120900	1642650850	9630	9650	9660	9630	314
485	20230717	120800	1639625220	9650	9650	9650	9650	504
486	20230717	120700	1634761620	9660	9660	9660	9660	84
487	20230717	120600	1633950180	9660	9660	9660	9660	57
488	20230717	120500	1633399560	9670	9670	9670	9670	0
489	20230717	120400	1633399560	9670	9680	9680	9650	74
490	20230717	120300	1632684390	9650	9650	9690	9650	1245
491	20230717	120200	1620636840	9650	9630	9650	9630	38
492	20230717	120100	1620270340	9640	9640	9640	9630	611
493	20230717	120000	1614381370	9650	9660	9660	9650	117
494	20230717	115900	1613252120	9660	9650	9660	9650	118
495	20230717	115800	1612112710	9640	9650	9650	9640	611
496	20230717	115700	1606221890	9660	9650	9660	9650	137
497	20230717	115600	1604898880	9650	9660	9660	9650	804
498	20230717	115500	1597137790	9660	9650	9660	9650	63
499	20230717	115400	1596529770	9660	9660	9660	9660	220
500	20230717	115300	1594404570	9670	9680	9680	9670	129
501	20230717	115200	1593156450	9670	9680	9680	9670	113
502	20230717	115100	1592063180	9680	9670	9680	9670	134
503	20230717	115000	1590767060	9690	9660	9690	9660	210
504	20230717	114900	1588736600	9660	9690	9700	9660	553
505	20230717	114800	1583378700	9700	9670	9700	9670	776
506	20230717	114700	1575860100	9660	9670	9670	9660	37
507	20230717	114600	1575502600	9680	9670	9690	9670	58
508	20230717	114500	1574940750	9670	9660	9670	9660	153
509	20230717	114400	1573462760	9660	9640	9660	9640	706
510	20230717	114300	1566653740	9660	9650	9660	9640	275
511	20230717	114200	1564000330	9650	9640	9660	9640	649
512	20230717	114100	1557742310	9650	9660	9660	9650	354
513	20230717	114000	1554325660	9660	9650	9660	9650	132
514	20230717	113900	1553051460	9660	9660	9670	9650	548
515	20230717	113800	1547756420	9660	9650	9660	9650	538
516	20230717	113700	1542560720	9650	9630	9650	9630	1634
517	20230717	113600	1526799520	9630	9630	9640	9630	965
518	20230717	113500	1517501650	9630	9630	9630	9620	131
519	20230717	113400	1516240680	9630	9640	9640	9630	377
520	20230717	113300	1512610110	9640	9630	9640	9630	207
521	20230717	113200	1510615660	9630	9650	9650	9630	366
522	20230717	113100	1507087960	9650	9630	9650	9630	127
523	20230717	113000	1505863680	9650	9640	9650	9630	584
524	20230717	112900	1500234500	9640	9640	9650	9640	226
525	20230717	112800	1498055300	9640	9630	9650	9630	1653
526	20230717	112700	1482115490	9630	9650	9660	9630	179
527	20230717	112600	1480389000	9650	9650	9650	9640	356
528	20230717	112500	1476955730	9660	9670	9670	9650	772
529	20230717	112400	1469503880	9670	9670	9670	9660	153
530	20230717	112300	1468025040	9670	9660	9670	9650	174
531	20230717	112200	1466344060	9670	9660	9670	9660	124
532	20230717	112100	1465145780	9660	9700	9700	9660	111
533	20230717	112000	1464070390	9650	9680	9680	9650	21
534	20230717	111900	1463867410	9710	9700	9710	9670	2604
535	20230717	111800	1438620590	9700	9710	9710	9700	171
536	20230717	111700	1436960840	9700	9720	9720	9700	76
537	20230717	111600	1436222320	9710	9730	9730	9710	3674
538	20230717	111500	1400511660	9720	9730	9730	9720	658
539	20230717	111400	1394114930	9730	9730	9730	9720	200
540	20230717	111300	1392170130	9720	9730	9730	9720	770
541	20230717	111200	1384685420	9730	9730	9740	9730	162
542	20230717	111100	1383108270	9730	9730	9730	9730	146
543	20230717	111000	1381687690	9730	9730	9740	9730	550
544	20230717	110900	1376335460	9730	9730	9740	9730	71
545	20230717	110800	1375644280	9740	9720	9740	9720	541
546	20230717	110700	1370385410	9720	9740	9740	9720	78
547	20230717	110600	1369626330	9740	9740	9740	9710	210
548	20230717	110500	1367585150	9740	9740	9750	9740	601
549	20230717	110400	1361731350	9740	9720	9740	9720	527
550	20230717	110300	1356599230	9740	9730	9750	9730	95
551	20230717	110200	1355673450	9720	9720	9730	9720	239
552	20230717	110100	1353349230	9720	9740	9740	9720	513
553	20230717	110000	1348357750	9740	9720	9740	9720	895
554	20230717	105900	1339648710	9710	9720	9720	9710	137
555	20230717	105800	1338317570	9720	9730	9730	9710	560
556	20230717	105700	1332879670	9730	9720	9730	9720	174
557	20230717	105600	1331187660	9730	9720	9730	9710	665
558	20230717	105500	1324723820	9730	9730	9730	9730	31
559	20230717	105400	1324422190	9730	9710	9730	9710	98
560	20230717	105300	1323468970	9720	9710	9720	9700	227
561	20230717	105200	1321263960	9710	9790	9790	9710	76
562	20230717	105100	1320520720	9800	9710	9800	9700	3445
563	20230717	105000	1286858550	9710	9750	9750	9710	1301
564	20230717	104900	1274204910	9760	9780	9780	9760	803
565	20230717	104800	1266365140	9780	9770	9780	9770	92
566	20230717	104700	1265465790	9770	9780	9780	9770	113
567	20230717	104600	1264361280	9780	9750	9780	9750	1857
568	20230717	104500	1246221790	9760	9760	9760	9750	202
569	20230717	104400	1244250570	9750	9760	9760	9750	148
570	20230717	104300	1242806650	9770	9780	9780	9770	647
571	20230717	104200	1236479760	9780	9760	9780	9760	2414
572	20230717	104100	1212875820	9750	9760	9760	9750	764
573	20230717	104000	1205421910	9770	9780	9780	9770	1225
574	20230717	103900	1193441900	9790	9780	9790	9780	364
575	20230717	103800	1189880090	9790	9780	9800	9780	1261
576	20230717	103700	1177534730	9780	9780	9780	9780	2269
577	20230717	103600	1155343910	9780	9800	9810	9780	2617
578	20230717	103500	1129701740	9800	9820	9820	9800	5227
579	20230717	103400	1078425250	9810	9810	9820	9810	330
580	20230717	103300	1075187810	9820	9820	9820	9810	198
581	20230717	103200	1073243890	9830	9820	9840	9820	1424
582	20230717	103100	1059253260	9820	9870	9870	9810	1517
583	20230717	103000	1044361810	9830	9870	9880	9830	955
584	20230717	102900	1034936880	9880	9880	9880	9870	587
585	20230717	102800	1029139820	9890	9830	9890	9830	4627
586	20230717	102700	983528650	9830	9820	9830	9820	438
587	20230717	102600	979227330	9820	9810	9820	9810	281
588	20230717	102500	976468260	9810	9810	9820	9810	716
589	20230717	102400	969443580	9820	9820	9820	9810	563
590	20230717	102300	963916260	9820	9810	9830	9810	204
591	20230717	102200	961912940	9820	9810	9830	9810	4301
592	20230717	102100	919719370	9810	9840	9840	9810	495
593	20230717	102000	914854920	9830	9860	9860	9810	1712
594	20230717	101900	898041080	9870	9820	9870	9810	3640
595	20230717	101800	862196950	9810	9770	9850	9760	8448
596	20230717	101700	779371450	9770	9760	9770	9750	460
597	20230717	101600	774881010	9750	9750	9750	9740	127
598	20230717	101500	773642780	9750	9750	9750	9740	511
599	20230717	101400	768661650	9750	9750	9770	9750	807
600	20230717	101300	760791510	9750	9750	9750	9750	155
601	20230717	101200	759280260	9750	9760	9760	9740	1319
602	20230717	101100	746415230	9770	9770	9780	9760	1277
603	20230717	101000	733947460	9780	9760	9790	9760	404
604	20230717	100900	729998110	9760	9740	9800	9730	10232
605	20230717	100800	629943470	9730	9730	9740	9730	184
606	20230717	100700	628152270	9730	9730	9730	9720	653
607	20230717	100600	621799080	9720	9730	9740	9720	119
608	20230717	100500	620641540	9740	9730	9750	9730	725
609	20230717	100400	613576020	9740	9710	9740	9700	3198
610	20230717	100300	582445370	9710	9690	9720	9690	1057
611	20230717	100200	572191530	9690	9630	9700	9620	7958
612	20230717	100100	495332500	9630	9620	9630	9620	307
613	20230717	100000	492377550	9620	9620	9620	9600	424
614	20230717	095900	488300560	9610	9620	9620	9610	230
615	20230717	095800	486088120	9620	9620	9620	9610	193
616	20230717	095700	484232100	9620	9630	9630	9620	336
617	20230717	095600	480997670	9630	9630	9630	9620	227
618	20230717	095500	478811710	9610	9610	9610	9600	298
619	20230717	095400	475948230	9610	9630	9630	9610	151
620	20230717	095300	474494770	9630	9630	9630	9630	251
621	20230717	095200	472077640	9630	9630	9630	9630	61
622	20230717	095100	471490210	9630	9620	9630	9620	276
623	20230717	095000	468835070	9610	9610	9620	9610	66
624	20230717	094900	468200190	9620	9620	9620	9620	77
625	20230717	094800	467459450	9620	9620	9630	9620	77
626	20230717	094700	466718150	9620	9630	9630	9620	106
627	20230717	094600	465698370	9630	9630	9630	9630	151
628	20230717	094500	464244240	9640	9640	9640	9640	132
629	20230717	094400	462971760	9630	9640	9650	9630	765
630	20230717	094300	455595890	9640	9630	9640	9620	2344
631	20230717	094200	433005000	9630	9620	9630	9620	1208
632	20230717	094100	421382530	9620	9610	9620	9610	80
633	20230717	094000	420613240	9620	9620	9620	9620	66
634	20230717	093900	419978320	9540	9630	9630	9540	2096
635	20230717	093800	399925800	9620	9630	9630	9620	30
636	20230717	093700	399636940	9620	9630	9630	9620	241
637	20230717	093600	397316240	9620	9620	9630	9610	621
638	20230717	093500	391338830	9620	9590	9620	9580	4157
639	20230717	093400	351430050	9580	9590	9590	9570	1754
640	20230717	093300	334641550	9590	9590	9590	9590	24
641	20230717	093200	334411390	9590	9590	9590	9590	118
642	20230717	093100	333279770	9580	9590	9600	9580	564
643	20230717	093000	327870730	9600	9600	9600	9600	182
644	20230717	092900	326123530	9600	9610	9610	9600	3809
645	20230717	092800	289556840	9610	9570	9610	9570	6624
646	20230717	092700	226010170	9560	9560	9570	9560	21
647	20230717	092600	225809360	9570	9580	9580	9570	1153
648	20230717	092500	214774640	9590	9590	9590	9580	775
649	20230717	092400	207344890	9590	9590	9590	9590	122
650	20230717	092300	206174910	9590	9580	9600	9580	1507
651	20230717	092200	191732320	9580	9580	9580	9580	1655
652	20230717	092100	175877420	9580	9580	9580	9580	0
653	20230717	092000	175877420	9580	9590	9590	9580	117
654	20230717	091900	174756350	9590	9600	9600	9590	273
655	20230717	091800	172138270	9600	9590	9600	9590	32
656	20230717	091700	171831330	9590	9570	9590	9560	1698
657	20230717	091600	155570020	9570	9580	9590	9570	335
658	20230717	091500	152358390	9580	9570	9590	9550	796
659	20230717	091400	144734970	9550	9580	9590	9550	443
660	20230717	091300	140491940	9560	9560	9570	9550	1002
661	20230717	091200	130911480	9550	9540	9570	9540	605
662	20230717	091100	125135150	9550	9540	9550	9530	1814
663	20230717	091000	107832710	9530	9540	9540	9530	984
664	20230717	090900	98447150	9540	9520	9540	9520	1822
665	20230717	090800	81087760	9520	9530	9530	9520	379
666	20230717	090700	77475910	9530	9500	9530	9500	2603
667	20230717	090600	52706280	9500	9510	9510	9500	240
668	20230717	090500	50425570	9510	9530	9530	9510	688
669	20230717	090400	43876460	9530	9490	9530	9480	1348
670	20230717	090300	31072300	9490	9440	9490	9440	508
671	20230717	090200	26255310	9440	9470	9470	9430	2008
672	20230717	090100	7246810	9490	9470	9490	9470	250
673	20230717	090000	4879200	9470	9480	9480	9450	515