KissMeData/246720/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	202700	2387521020	9700	9700	9700	9700	1079
3	20230717	202600	2387521020	9700	9700	9700	9700	0
4	20230717	202500	2387521020	9700	9700	9700	9700	0
5	20230717	202400	2387521020	9700	9700	9700	9700	0
6	20230717	202300	2387521020	9700	9700	9700	9700	0
7	20230717	202200	2387521020	9700	9700	9700	9700	0
8	20230717	202100	2387521020	9700	9700	9700	9700	0
9	20230717	202000	2387521020	9700	9700	9700	9700	0
10	20230717	201900	2387521020	9700	9700	9700	9700	0
11	20230717	201800	2387521020	9700	9700	9700	9700	0
12	20230717	201700	2387521020	9700	9700	9700	9700	0
13	20230717	201600	2387521020	9700	9700	9700	9700	0
14	20230717	201500	2387521020	9700	9700	9700	9700	0
15	20230717	201400	2387521020	9700	9700	9700	9700	0
16	20230717	201300	2387521020	9700	9700	9700	9700	0
17	20230717	201200	2387521020	9700	9700	9700	9700	0
18	20230717	201100	2387521020	9700	9700	9700	9700	0
19	20230717	201000	2387521020	9700	9700	9700	9700	0
20	20230717	200900	2387521020	9700	9700	9700	9700	0
21	20230717	200800	2387521020	9700	9700	9700	9700	0
22	20230717	200700	2387521020	9700	9700	9700	9700	0
23	20230717	200600	2387521020	9700	9700	9700	9700	0
24	20230717	200500	2387521020	9700	9700	9700	9700	0
25	20230717	200400	2387521020	9700	9700	9700	9700	0
26	20230717	200300	2387521020	9700	9700	9700	9700	0
27	20230717	200200	2387521020	9700	9700	9700	9700	0
28	20230717	200100	2387521020	9700	9700	9700	9700	0
29	20230717	200000	2387521020	9700	9700	9700	9700	0
30	20230717	195900	2387521020	9700	9700	9700	9700	0
31	20230717	195800	2387521020	9700	9700	9700	9700	0
32	20230717	195700	2387521020	9700	9700	9700	9700	1079
33	20230717	195600	2387521020	9700	9700	9700	9700	0
34	20230717	195500	2387521020	9700	9700	9700	9700	0
35	20230717	195400	2387521020	9700	9700	9700	9700	0
36	20230717	195300	2387521020	9700	9700	9700	9700	0
37	20230717	195200	2387521020	9700	9700	9700	9700	0
38	20230717	195100	2387521020	9700	9700	9700	9700	0
39	20230717	195000	2387521020	9700	9700	9700	9700	0
40	20230717	194900	2387521020	9700	9700	9700	9700	0
41	20230717	194800	2387521020	9700	9700	9700	9700	0
42	20230717	194700	2387521020	9700	9700	9700	9700	0
43	20230717	194600	2387521020	9700	9700	9700	9700	0
44	20230717	194500	2387521020	9700	9700	9700	9700	0
45	20230717	194400	2387521020	9700	9700	9700	9700	0
46	20230717	194300	2387521020	9700	9700	9700	9700	0
47	20230717	194200	2387521020	9700	9700	9700	9700	0
48	20230717	194100	2387521020	9700	9700	9700	9700	0
49	20230717	194000	2387521020	9700	9700	9700	9700	0
50	20230717	193900	2387521020	9700	9700	9700	9700	0
51	20230717	193800	2387521020	9700	9700	9700	9700	0
52	20230717	193700	2387521020	9700	9700	9700	9700	0
53	20230717	193600	2387521020	9700	9700	9700	9700	0
54	20230717	193500	2387521020	9700	9700	9700	9700	0
55	20230717	193400	2387521020	9700	9700	9700	9700	0
56	20230717	193300	2387521020	9700	9700	9700	9700	0
57	20230717	193200	2387521020	9700	9700	9700	9700	0
58	20230717	193100	2387521020	9700	9700	9700	9700	0
59	20230717	193000	2387521020	9700	9700	9700	9700	0
60	20230717	192900	2387521020	9700	9700	9700	9700	0
61	20230717	192800	2387521020	9700	9700	9700	9700	0
62	20230717	192700	2387521020	9700	9700	9700	9700	1079
63	20230717	192600	2387521020	9700	9700	9700	9700	0
64	20230717	192500	2387521020	9700	9700	9700	9700	0
65	20230717	192400	2387521020	9700	9700	9700	9700	0
66	20230717	192300	2387521020	9700	9700	9700	9700	0
67	20230717	192200	2387521020	9700	9700	9700	9700	0
68	20230717	192100	2387521020	9700	9700	9700	9700	0
69	20230717	192000	2387521020	9700	9700	9700	9700	0
70	20230717	191900	2387521020	9700	9700	9700	9700	0
71	20230717	191800	2387521020	9700	9700	9700	9700	0
72	20230717	191700	2387521020	9700	9700	9700	9700	0
73	20230717	191600	2387521020	9700	9700	9700	9700	0
74	20230717	191500	2387521020	9700	9700	9700	9700	0
75	20230717	191400	2387521020	9700	9700	9700	9700	0
76	20230717	191300	2387521020	9700	9700	9700	9700	0
77	20230717	191200	2387521020	9700	9700	9700	9700	0
78	20230717	191100	2387521020	9700	9700	9700	9700	0
79	20230717	191000	2387521020	9700	9700	9700	9700	0
80	20230717	190900	2387521020	9700	9700	9700	9700	0
81	20230717	190800	2387521020	9700	9700	9700	9700	0
82	20230717	190700	2387521020	9700	9700	9700	9700	0
83	20230717	190600	2387521020	9700	9700	9700	9700	0
84	20230717	190500	2387521020	9700	9700	9700	9700	0
85	20230717	190400	2387521020	9700	9700	9700	9700	0
86	20230717	190300	2387521020	9700	9700	9700	9700	0
87	20230717	190200	2387521020	9700	9700	9700	9700	0
88	20230717	190100	2387521020	9700	9700	9700	9700	0
89	20230717	190000	2387521020	9700	9700	9700	9700	0
90	20230717	185900	2387521020	9700	9700	9700	9700	0
91	20230717	185800	2387521020	9700	9700	9700	9700	0
92	20230717	185700	2387521020	9700	9700	9700	9700	1079
93	20230717	185600	2387521020	9700	9700	9700	9700	0
94	20230717	185500	2387521020	9700	9700	9700	9700	0
95	20230717	185400	2387521020	9700	9700	9700	9700	0
96	20230717	185300	2387521020	9700	9700	9700	9700	0
97	20230717	185200	2387521020	9700	9700	9700	9700	0
98	20230717	185100	2387521020	9700	9700	9700	9700	0
99	20230717	185000	2387521020	9700	9700	9700	9700	0
100	20230717	184900	2387521020	9700	9700	9700	9700	0
101	20230717	184800	2387521020	9700	9700	9700	9700	0
102	20230717	184700	2387521020	9700	9700	9700	9700	0
103	20230717	184600	2387521020	9700	9700	9700	9700	0
104	20230717	184500	2387521020	9700	9700	9700	9700	0
105	20230717	184400	2387521020	9700	9700	9700	9700	0
106	20230717	184300	2387521020	9700	9700	9700	9700	0
107	20230717	184200	2387521020	9700	9700	9700	9700	0
108	20230717	184100	2387521020	9700	9700	9700	9700	0
109	20230717	184000	2387521020	9700	9700	9700	9700	0
110	20230717	183900	2387521020	9700	9700	9700	9700	0
111	20230717	183800	2387521020	9700	9700	9700	9700	0
112	20230717	183700	2387521020	9700	9700	9700	9700	0
113	20230717	183600	2387521020	9700	9700	9700	9700	0
114	20230717	183500	2387521020	9700	9700	9700	9700	0
115	20230717	183400	2387521020	9700	9700	9700	9700	0
116	20230717	183300	2387521020	9700	9700	9700	9700	0
117	20230717	183200	2387521020	9700	9700	9700	9700	0
118	20230717	183100	2387521020	9700	9700	9700	9700	0
119	20230717	183000	2387521020	9700	9700	9700	9700	0
120	20230717	182900	2387521020	9700	9700	9700	9700	0
121	20230717	182800	2387521020	9700	9700	9700	9700	0
122	20230717	182700	2387521020	9700	9700	9700	9700	1079
123	20230717	182600	2387521020	9700	9700	9700	9700	0
124	20230717	182500	2387521020	9700	9700	9700	9700	0
125	20230717	182400	2387521020	9700	9700	9700	9700	0
126	20230717	182300	2387521020	9700	9700	9700	9700	0
127	20230717	182200	2387521020	9700	9700	9700	9700	0
128	20230717	182100	2387521020	9700	9700	9700	9700	0
129	20230717	182000	2387521020	9700	9700	9700	9700	0
130	20230717	181900	2387521020	9700	9700	9700	9700	0
131	20230717	181800	2387521020	9700	9700	9700	9700	0
132	20230717	181700	2387521020	9700	9700	9700	9700	0
133	20230717	181600	2387521020	9700	9700	9700	9700	0
134	20230717	181500	2387521020	9700	9700	9700	9700	0
135	20230717	181400	2387521020	9700	9700	9700	9700	0
136	20230717	181300	2387521020	9700	9700	9700	9700	0
137	20230717	181200	2387521020	9700	9700	9700	9700	0
138	20230717	181100	2387521020	9700	9700	9700	9700	0
139	20230717	181000	2387521020	9700	9700	9700	9700	0
140	20230717	180900	2387521020	9700	9700	9700	9700	0
141	20230717	180800	2387521020	9700	9700	9700	9700	0
142	20230717	180700	2387521020	9700	9700	9700	9700	0
143	20230717	180600	2387521020	9700	9700	9700	9700	0
144	20230717	180500	2387521020	9700	9700	9700	9700	0
145	20230717	180400	2387521020	9700	9700	9700	9700	0
146	20230717	180300	2387521020	9700	9700	9700	9700	0
147	20230717	180200	2387521020	9700	9700	9700	9700	0
148	20230717	180100	2387521020	9700	9700	9700	9700	0
149	20230717	180000	2387521020	9700	9700	9700	9700	0
150	20230717	175900	2387521020	9700	9700	9700	9700	0
151	20230717	175800	2387521020	9700	9700	9700	9700	0
152	20230717	175700	2387521020	9700	9700	9700	9700	1079
153	20230717	175600	2387521020	9700	9700	9700	9700	0
154	20230717	175500	2387521020	9700	9700	9700	9700	0
155	20230717	175400	2387521020	9700	9700	9700	9700	0
156	20230717	175300	2387521020	9700	9700	9700	9700	0
157	20230717	175200	2387521020	9700	9700	9700	9700	0
158	20230717	175100	2387521020	9700	9700	9700	9700	0
159	20230717	175000	2387521020	9700	9700	9700	9700	0
160	20230717	174900	2387521020	9700	9700	9700	9700	0
161	20230717	174800	2387521020	9700	9700	9700	9700	0
162	20230717	174700	2387521020	9700	9700	9700	9700	0
163	20230717	174600	2387521020	9700	9700	9700	9700	0
164	20230717	174500	2387521020	9700	9700	9700	9700	0
165	20230717	174400	2387521020	9700	9700	9700	9700	0
166	20230717	174300	2387521020	9700	9700	9700	9700	0
167	20230717	174200	2387521020	9700	9700	9700	9700	0
168	20230717	174100	2387521020	9700	9700	9700	9700	0
169	20230717	174000	2387521020	9700	9700	9700	9700	0
170	20230717	173900	2387521020	9700	9700	9700	9700	0
171	20230717	173800	2387521020	9700	9700	9700	9700	0
172	20230717	173700	2387521020	9700	9700	9700	9700	0
173	20230717	173600	2387521020	9700	9700	9700	9700	0
174	20230717	173500	2387521020	9700	9700	9700	9700	0
175	20230717	173400	2387521020	9700	9700	9700	9700	0
176	20230717	173300	2387521020	9700	9700	9700	9700	0
177	20230717	173200	2387521020	9700	9700	9700	9700	0
178	20230717	173100	2387521020	9700	9700	9700	9700	0
179	20230717	173000	2387521020	9700	9700	9700	9700	0
180	20230717	172900	2387521020	9700	9700	9700	9700	0
181	20230717	172800	2387521020	9700	9700	9700	9700	0
182	20230717	172700	2387521020	9700	9700	9700	9700	1079
183	20230717	172600	2387521020	9700	9700	9700	9700	0
184	20230717	172500	2387521020	9700	9700	9700	9700	0
185	20230717	172400	2387521020	9700	9700	9700	9700	0
186	20230717	172300	2387521020	9700	9700	9700	9700	0
187	20230717	172200	2387521020	9700	9700	9700	9700	0
188	20230717	172100	2387521020	9700	9700	9700	9700	0
189	20230717	172000	2387521020	9700	9700	9700	9700	0
190	20230717	171900	2387521020	9700	9700	9700	9700	0
191	20230717	171800	2387521020	9700	9700	9700	9700	0
192	20230717	171700	2387521020	9700	9700	9700	9700	0
193	20230717	171600	2387521020	9700	9700	9700	9700	0
194	20230717	171500	2387521020	9700	9700	9700	9700	0
195	20230717	171400	2387521020	9700	9700	9700	9700	0
196	20230717	171300	2387521020	9700	9700	9700	9700	0
197	20230717	171200	2387521020	9700	9700	9700	9700	0
198	20230717	171100	2387521020	9700	9700	9700	9700	0
199	20230717	171000	2387521020	9700	9700	9700	9700	0
200	20230717	170900	2387521020	9700	9700	9700	9700	0
201	20230717	170800	2387521020	9700	9700	9700	9700	0
202	20230717	170700	2387521020	9700	9700	9700	9700	0
203	20230717	170600	2387521020	9700	9700	9700	9700	0
204	20230717	170500	2387521020	9700	9700	9700	9700	0
205	20230717	170400	2387521020	9700	9700	9700	9700	0
206	20230717	170300	2387521020	9700	9700	9700	9700	0
207	20230717	170200	2387521020	9700	9700	9700	9700	0
208	20230717	170100	2387521020	9700	9700	9700	9700	0
209	20230717	170000	2387521020	9700	9700	9700	9700	0
210	20230717	165900	2387521020	9700	9700	9700	9700	0
211	20230717	165800	2387521020	9700	9700	9700	9700	0
212	20230717	165700	2387521020	9700	9700	9700	9700	1079
213	20230717	165600	2387521020	9700	9700	9700	9700	0
214	20230717	165500	2387521020	9700	9700	9700	9700	0
215	20230717	165400	2387521020	9700	9700	9700	9700	0
216	20230717	165300	2387521020	9700	9700	9700	9700	0
217	20230717	165200	2387521020	9700	9700	9700	9700	0
218	20230717	165100	2387521020	9700	9700	9700	9700	0
219	20230717	165000	2387521020	9700	9700	9700	9700	0
220	20230717	164900	2387521020	9700	9700	9700	9700	0
221	20230717	164800	2387521020	9700	9700	9700	9700	0
222	20230717	164700	2387521020	9700	9700	9700	9700	0
223	20230717	164600	2387521020	9700	9700	9700	9700	0
224	20230717	164500	2387521020	9700	9700	9700	9700	0
225	20230717	164400	2387521020	9700	9700	9700	9700	0
226	20230717	164300	2387521020	9700	9700	9700	9700	0
227	20230717	164200	2387521020	9700	9700	9700	9700	0
228	20230717	164100	2387521020	9700	9700	9700	9700	0
229	20230717	164000	2387521020	9700	9700	9700	9700	0
230	20230717	163900	2387521020	9700	9700	9700	9700	0
231	20230717	163800	2387521020	9700	9700	9700	9700	0
232	20230717	163700	2387521020	9700	9700	9700	9700	0
233	20230717	163600	2387521020	9700	9700	9700	9700	0
234	20230717	163500	2387521020	9700	9700	9700	9700	0
235	20230717	163400	2387521020	9700	9700	9700	9700	0
236	20230717	163300	2387521020	9700	9700	9700	9700	0
237	20230717	163200	2387521020	9700	9700	9700	9700	0
238	20230717	163100	2387521020	9700	9700	9700	9700	0
239	20230717	163000	2387521020	9700	9700	9700	9700	0
240	20230717	162900	2387521020	9700	9700	9700	9700	0
241	20230717	162800	2387521020	9700	9700	9700	9700	0
242	20230717	162700	2387521020	9700	9700	9700	9700	1079
243	20230717	162600	2387521020	9700	9700	9700	9700	0
244	20230717	162500	2387521020	9700	9700	9700	9700	0
245	20230717	162400	2387521020	9700	9700	9700	9700	0
246	20230717	162300	2387521020	9700	9700	9700	9700	0
247	20230717	162200	2387521020	9700	9700	9700	9700	0
248	20230717	162100	2387521020	9700	9700	9700	9700	0
249	20230717	162000	2387521020	9700	9700	9700	9700	0
250	20230717	161900	2387521020	9700	9700	9700	9700	0
251	20230717	161800	2387521020	9700	9700	9700	9700	0
252	20230717	161700	2387521020	9700	9700	9700	9700	0
253	20230717	161600	2387521020	9700	9700	9700	9700	0
254	20230717	161500	2387521020	9700	9700	9700	9700	0
255	20230717	161400	2387521020	9700	9700	9700	9700	0
256	20230717	161300	2387521020	9700	9700	9700	9700	0
257	20230717	161200	2387521020	9700	9700	9700	9700	0
258	20230717	161100	2387521020	9700	9700	9700	9700	0
259	20230717	161000	2387521020	9700	9700	9700	9700	0
260	20230717	160900	2387521020	9700	9700	9700	9700	0
261	20230717	160800	2387521020	9700	9700	9700	9700	0
262	20230717	160700	2387521020	9700	9700	9700	9700	0
263	20230717	160600	2387521020	9700	9700	9700	9700	0
264	20230717	160500	2387521020	9700	9700	9700	9700	0
265	20230717	160400	2387521020	9700	9700	9700	9700	0
266	20230717	160300	2387521020	9700	9700	9700	9700	0
267	20230717	160200	2387521020	9700	9700	9700	9700	0
268	20230717	160100	2387521020	9700	9700	9700	9700	0
269	20230717	160000	2387521020	9700	9700	9700	9700	0
270	20230717	155900	2387521020	9700	9700	9700	9700	0
271	20230717	155800	2387521020	9700	9700	9700	9700	0
272	20230717	155700	2387521020	9700	9700	9700	9700	1079
273	20230717	155600	2387521020	9700	9700	9700	9700	0
274	20230717	155500	2387521020	9700	9700	9700	9700	0
275	20230717	155400	2387521020	9700	9700	9700	9700	0
276	20230717	155300	2387521020	9700	9700	9700	9700	0
277	20230717	155200	2387521020	9700	9700	9700	9700	0
278	20230717	155100	2387521020	9700	9700	9700	9700	0
279	20230717	155000	2387521020	9700	9700	9700	9700	0
280	20230717	154900	2387521020	9700	9700	9700	9700	0
281	20230717	154800	2387521020	9700	9700	9700	9700	0
282	20230717	154700	2387521020	9700	9700	9700	9700	0
283	20230717	154600	2387521020	9700	9700	9700	9700	0
284	20230717	154500	2387521020	9700	9700	9700	9700	0
285	20230717	154400	2387521020	9700	9700	9700	9700	0
286	20230717	154300	2387521020	9700	9700	9700	9700	0
287	20230717	154200	2387521020	9700	9700	9700	9700	0
288	20230717	154100	2387521020	9700	9700	9700	9700	0
289	20230717	154000	2387521020	9700	9700	9700	9700	0
290	20230717	153900	2387521020	9700	9700	9700	9700	0
291	20230717	153800	2387521020	9700	9700	9700	9700	0
292	20230717	153700	2387521020	9700	9700	9700	9700	0
293	20230717	153600	2387521020	9700	9700	9700	9700	0
294	20230717	153500	2387521020	9700	9700	9700	9700	0
295	20230717	153400	2387521020	9700	9700	9700	9700	0
296	20230717	153300	2387521020	9700	9700	9700	9700	0
297	20230717	153200	2387521020	9700	9700	9700	9700	0
298	20230717	153100	2387521020	9700	9700	9700	9700	0
299	20230717	153000	2387521020	9700	9700	9700	9700	1079
300	20230717	152900	2377054720	9680	9680	9680	9680	0
301	20230717	152800	2377054720	9680	9680	9680	9680	0
302	20230717	152700	2377054720	9680	9680	9680	9680	0
303	20230717	152600	2377054720	9680	9680	9680	9680	0
304	20230717	152500	2377054720	9680	9680	9680	9680	0
305	20230717	152400	2377054720	9680	9680	9680	9680	0
306	20230717	152300	2377054720	9680	9680	9680	9680	0
307	20230717	152200	2377054720	9680	9680	9680	9680	0
308	20230717	152100	2377054720	9680	9680	9680	9680	0
309	20230717	152000	2377054720	9680	9680	9680	9680	0
310	20230717	151900	2377054720	9680	9650	9680	9650	157
311	20230717	151800	2375539290	9650	9610	9650	9610	33
312	20230717	151700	2375222080	9650	9650	9650	9650	5
313	20230717	151600	2375173830	9650	9670	9700	9650	524
314	20230717	151500	2370116940	9700	9700	9700	9670	403
315	20230717	151400	2366219720	9700	9680	9700	9660	163
316	20230717	151300	2364642040	9680	9650	9680	9650	206
317	20230717	151200	2362653020	9680	9680	9680	9650	4
318	20230717	151100	2362614330	9680	9660	9680	9660	154
319	20230717	151000	2361126630	9700	9700	9700	9650	206
320	20230717	150900	2359138340	9700	9670	9700	9670	112
321	20230717	150800	2358055210	9700	9700	9700	9700	0
322	20230717	150700	2358055210	9700	9670	9700	9670	763
323	20230717	150600	2350671080	9690	9680	9690	9680	101
324	20230717	150500	2349693390	9680	9670	9680	9670	376
325	20230717	150400	2346057460	9640	9630	9670	9630	434
326	20230717	150300	2341874440	9620	9620	9620	9620	42
327	20230717	150200	2341470400	9600	9600	9600	9600	50
328	20230717	150100	2340990400	9620	9620	9620	9620	6
329	20230717	150000	2340932680	9610	9610	9610	9610	124
330	20230717	145900	2339741040	9620	9620	9620	9620	0
331	20230717	145800	2339741040	9620	9620	9620	9620	0
332	20230717	145700	2339741040	9620	9620	9620	9610	102
333	20230717	145600	2338760800	9610	9600	9610	9600	329
334	20230717	145500	2335599650	9600	9600	9600	9600	19
335	20230717	145400	2335417250	9610	9590	9610	9590	51
336	20230717	145300	2334928140	9600	9580	9600	9570	86
337	20230717	145200	2334104910	9610	9610	9610	9610	0
338	20230717	145100	2334104910	9610	9610	9610	9610	2
339	20230717	145000	2334085690	9570	9570	9570	9570	68
340	20230717	144900	2333434930	9610	9610	9610	9610	0
341	20230717	144800	2333434930	9610	9600	9610	9600	3
342	20230717	144700	2333406120	9610	9610	9610	9610	0
343	20230717	144600	2333406120	9610	9610	9610	9610	87
344	20230717	144500	2332570050	9630	9620	9630	9620	102
345	20230717	144400	2331588380	9620	9610	9620	9610	24
346	20230717	144300	2331357730	9610	9620	9620	9560	103
347	20230717	144200	2330372890	9600	9570	9600	9570	115
348	20230717	144100	2329271100	9570	9550	9570	9550	101
349	20230717	144000	2328306530	9570	9560	9570	9560	388
350	20230717	143900	2324597210	9600	9590	9600	9590	3
351	20230717	143800	2324568420	9590	9580	9610	9570	1149
352	20230717	143700	2313572260	9600	9600	9600	9580	1065
353	20230717	143600	2303364730	9610	9590	9610	9590	65
354	20230717	143500	2302741360	9630	9630	9630	9630	0
355	20230717	143400	2302741360	9630	9630	9630	9630	1
356	20230717	143300	2302731730	9610	9610	9610	9590	56
357	20230717	143200	2302194630	9610	9600	9610	9600	1857
358	20230717	143100	2284367410	9610	9610	9630	9610	144
359	20230717	143000	2282983550	9630	9630	9630	9630	1
360	20230717	142900	2282973920	9610	9650	9650	9610	302
361	20230717	142800	2280071620	9620	9620	9620	9620	149
362	20230717	142700	2278638240	9680	9680	9680	9680	0
363	20230717	142600	2278638240	9680	9680	9680	9680	0
364	20230717	142500	2278638240	9680	9660	9680	9660	2
365	20230717	142400	2278618900	9660	9660	9660	9660	105
366	20230717	142300	2277604600	9660	9660	9690	9660	61
367	20230717	142200	2277015290	9690	9690	9690	9690	0
368	20230717	142100	2277015290	9690	9690	9690	9620	61
369	20230717	142000	2276427700	9690	9690	9690	9690	127
370	20230717	141900	2275197070	9690	9680	9690	9680	84
371	20230717	141800	2274383940	9680	9690	9690	9620	20
372	20230717	141700	2274191230	9680	9620	9680	9620	5289
373	20230717	141600	2223074030	9610	9600	9620	9600	807
374	20230717	141500	2215314420	9610	9610	9610	9600	429
375	20230717	141400	2211192830	9610	9600	9610	9560	53
376	20230717	141300	2210684050	9600	9600	9600	9600	339
377	20230717	141200	2207429650	9600	9600	9600	9600	50
378	20230717	141100	2206949650	9600	9590	9600	9590	582
379	20230717	141000	2201368250	9590	9580	9590	9540	6
380	20230717	140900	2201310910	9580	9540	9580	9540	835
381	20230717	140800	2193326410	9540	9500	9540	9500	356
382	20230717	140700	2189933180	9500	9500	9500	9500	20
383	20230717	140600	2189743180	9500	9500	9500	9500	40
384	20230717	140500	2189363180	9500	9500	9500	9500	100
385	20230717	140400	2188413180	9500	9500	9500	9490	155
386	20230717	140300	2186941220	9510	9510	9510	9510	0
387	20230717	140200	2186941220	9510	9510	9510	9510	0
388	20230717	140100	2186941220	9510	9510	9510	9490	131
389	20230717	140000	2185696510	9510	9500	9510	9500	33
390	20230717	135900	2185382950	9510	9510	9510	9500	117
391	20230717	135800	2184270440	9510	9500	9510	9500	1250
392	20230717	135700	2172395430	9500	9510	9520	9500	5
393	20230717	135600	2172347900	9510	9510	9510	9510	12
394	20230717	135500	2172233780	9550	9550	9550	9550	0
395	20230717	135400	2172233780	9550	9550	9550	9550	0
396	20230717	135300	2172233780	9550	9510	9550	9510	25
397	20230717	135200	2171995990	9510	9560	9560	9510	709
398	20230717	135100	2165242800	9580	9560	9580	9560	11
399	20230717	135000	2165137620	9580	9580	9580	9570	20
400	20230717	134900	2164946090	9580	9580	9580	9580	3
401	20230717	134800	2164917350	9590	9590	9590	9590	10
402	20230717	134700	2164821450	9590	9590	9590	9590	48
403	20230717	134600	2164361130	9580	9570	9580	9570	915
404	20230717	134500	2155601760	9580	9580	9580	9570	460
405	20230717	134400	2151197280	9580	9550	9580	9550	816
406	20230717	134300	2143401970	9550	9550	9550	9550	0
407	20230717	134200	2143401970	9550	9550	9550	9550	0
408	20230717	134100	2143401970	9550	9550	9550	9550	7
409	20230717	134000	2143335120	9550	9550	9550	9550	44
410	20230717	133900	2142914920	9550	9540	9550	9540	16
411	20230717	133800	2142762270	9510	9490	9530	9490	2462
412	20230717	133700	2119348500	9480	9460	9480	9460	763
413	20230717	133600	2112125600	9460	9450	9460	9420	416
414	20230717	133500	2108194600	9450	9450	9450	9450	609
415	20230717	133400	2102439550	9450	9450	9450	9450	50
416	20230717	133300	2101967050	9450	9440	9450	9440	50
417	20230717	133200	2101494660	9450	9410	9450	9410	2142
418	20230717	133100	2081297950	9430	9430	9430	9420	78
419	20230717	133000	2080563170	9430	9420	9430	9410	149
420	20230717	132900	2079160920	9420	9400	9420	9400	480
421	20230717	132800	2074647210	9390	9400	9400	9390	546
422	20230717	132700	2069515260	9400	9380	9400	9380	477
423	20230717	132600	2065038190	9370	9410	9410	9370	15201
424	20230717	132500	1922454080	9420	9420	9420	9410	274
425	20230717	132400	1919873730	9410	9420	9420	9410	423
426	20230717	132300	1915892300	9410	9420	9420	9410	2031
427	20230717	132200	1896772240	9420	9450	9470	9420	1587
428	20230717	132100	1881809030	9470	9470	9470	9470	1
429	20230717	132000	1881799560	9440	9450	9450	9440	119
430	20230717	131900	1880675650	9480	9480	9480	9480	0
431	20230717	131800	1880675650	9480	9480	9480	9480	50
432	20230717	131700	1880201650	9480	9460	9480	9460	31
433	20230717	131600	1879908170	9480	9480	9480	9480	462
434	20230717	131500	1875528410	9480	9450	9480	9450	76
435	20230717	131400	1874810120	9450	9460	9460	9450	71
436	20230717	131300	1874138950	9450	9430	9460	9430	215
437	20230717	131200	1872109690	9440	9460	9460	9440	29
438	20230717	131100	1871835640	9460	9490	9490	9440	1620
439	20230717	131000	1856532450	9490	9460	9500	9460	87
440	20230717	130900	1855708540	9470	9480	9500	9450	2838
441	20230717	130800	1828848820	9500	9500	9500	9500	0
442	20230717	130700	1828848820	9500	9500	9500	9500	14
443	20230717	130600	1828715820	9500	9500	9500	9470	104
444	20230717	130500	1827730740	9480	9490	9500	9480	168
445	20230717	130400	1826136250	9500	9480	9500	9480	222
446	20230717	130300	1824030440	9490	9510	9510	9490	49
447	20230717	130200	1823565170	9500	9490	9510	9490	11
448	20230717	130100	1823460670	9510	9480	9510	9480	319
449	20230717	130000	1820432030	9510	9500	9510	9500	118
450	20230717	125900	1819311020	9500	9500	9500	9480	283
451	20230717	125800	1816625780	9500	9500	9500	9500	36
452	20230717	125700	1816283780	9500	9480	9500	9480	51
453	20230717	125600	1815800280	9480	9490	9490	9480	593
454	20230717	125500	1810173380	9490	9480	9490	9480	145
455	20230717	125400	1808798580	9490	9490	9490	9490	55
456	20230717	125300	1808276630	9500	9510	9510	9490	2050
457	20230717	125200	1788801150	9510	9510	9510	9510	103
458	20230717	125100	1787821620	9500	9500	9500	9500	1
459	20230717	125000	1787812120	9540	9540	9540	9540	0
460	20230717	124900	1787812120	9540	9500	9540	9500	689
461	20230717	124800	1781263580	9540	9500	9540	9500	58
462	20230717	124700	1780712540	9540	9510	9540	9510	816
463	20230717	124600	1772952350	9550	9550	9550	9550	0
464	20230717	124500	1772952350	9550	9550	9550	9550	3
465	20230717	124400	1772923700	9550	9550	9550	9510	503
466	20230717	124300	1768139890	9520	9530	9550	9520	222
467	20230717	124200	1766023200	9550	9550	9550	9550	0
468	20230717	124100	1766023200	9550	9550	9550	9550	0
469	20230717	124000	1766023200	9550	9550	9550	9550	5
470	20230717	123900	1765975450	9550	9550	9550	9550	56
471	20230717	123800	1765440650	9550	9520	9550	9510	208
472	20230717	123700	1763461900	9560	9550	9560	9550	201
473	20230717	123600	1761542340	9550	9550	9550	9550	11
474	20230717	123500	1761437290	9530	9580	9580	9530	746
475	20230717	123400	1754323190	9580	9550	9580	9550	41
476	20230717	123300	1753930840	9540	9540	9550	9530	257
477	20230717	123200	1751479030	9540	9570	9570	9540	1520
478	20230717	123100	1736951420	9620	9570	9620	9570	6
479	20230717	123000	1736893950	9620	9620	9620	9620	2
480	20230717	122900	1736874710	9620	9620	9620	9620	0
481	20230717	122800	1736874710	9620	9620	9620	9620	0
482	20230717	122700	1736874710	9620	9620	9620	9620	1
483	20230717	122600	1736865090	9610	9610	9610	9610	94
484	20230717	122500	1735961750	9610	9570	9610	9570	1377
485	20230717	122400	1722745530	9600	9580	9600	9580	14
486	20230717	122300	1722611360	9570	9570	9570	9570	121
487	20230717	122200	1721453390	9570	9540	9570	9540	15
488	20230717	122100	1721310260	9570	9570	9570	9530	153
489	20230717	122000	1719852050	9530	9530	9530	9530	69
490	20230717	121900	1719194480	9570	9520	9570	9520	1195
491	20230717	121800	1707817880	9570	9560	9570	9560	23
492	20230717	121700	1707597980	9520	9560	9560	9520	235
493	20230717	121600	1705359200	9520	9570	9570	9520	219
494	20230717	121500	1703270320	9570	9570	9570	9570	23
495	20230717	121400	1703050210	9570	9500	9570	9500	756
496	20230717	121300	1695868070	9500	9510	9510	9500	262
497	20230717	121200	1693378750	9560	9560	9560	9560	0
498	20230717	121100	1693378750	9560	9560	9560	9560	1
499	20230717	121000	1693369190	9520	9520	9560	9520	291
500	20230717	120900	1690598830	9560	9560	9560	9560	1
501	20230717	120800	1690589270	9560	9560	9560	9560	400
502	20230717	120700	1686765270	9560	9490	9560	9490	640
503	20230717	120600	1680687670	9490	9490	9490	9460	2427
504	20230717	120500	1657691110	9500	9510	9510	9500	500
505	20230717	120400	1652940920	9560	9560	9560	9560	1
506	20230717	120300	1652931360	9560	9560	9560	9560	0
507	20230717	120200	1652931360	9560	9560	9560	9560	0
508	20230717	120100	1652931360	9560	9560	9560	9560	53
509	20230717	120000	1652424680	9560	9560	9560	9560	10
510	20230717	115900	1652329080	9560	9520	9560	9500	278
511	20230717	115800	1649684130	9560	9560	9560	9560	20
512	20230717	115700	1649492930	9560	9550	9560	9550	102
513	20230717	115600	1648518820	9550	9520	9550	9520	425
514	20230717	115500	1644472790	9520	9520	9520	9480	618
515	20230717	115400	1638609100	9490	9550	9550	9480	10503
516	20230717	115300	1538671700	9560	9560	9560	9560	214
517	20230717	115200	1536625860	9550	9610	9620	9550	942
518	20230717	115100	1527621620	9600	9600	9600	9600	105
519	20230717	115000	1526613620	9600	9580	9600	9550	1722
520	20230717	114900	1510145750	9600	9580	9610	9580	14
521	20230717	114800	1510011540	9610	9610	9610	9610	0
522	20230717	114700	1510011540	9610	9610	9610	9610	0
523	20230717	114600	1510011540	9610	9610	9610	9610	0
524	20230717	114500	1510011540	9610	9570	9610	9570	433
525	20230717	114400	1505855690	9570	9570	9570	9570	13
526	20230717	114300	1505731280	9610	9610	9610	9610	0
527	20230717	114200	1505731280	9610	9560	9610	9560	101
528	20230717	114100	1504765670	9610	9610	9610	9610	75
529	20230717	114000	1504044920	9610	9560	9610	9560	141
530	20230717	113900	1502696860	9560	9560	9560	9560	50
531	20230717	113800	1502218860	9610	9600	9610	9600	11
532	20230717	113700	1502113250	9610	9610	9610	9560	3
533	20230717	113600	1502084470	9560	9600	9610	9560	4311
534	20230717	113500	1460728620	9610	9610	9610	9610	30
535	20230717	113400	1460440320	9610	9610	9610	9610	71
536	20230717	113300	1459758010	9610	9610	9610	9610	0
537	20230717	113200	1459758010	9610	9610	9610	9610	0
538	20230717	113100	1459758010	9610	9610	9610	9600	1149
539	20230717	113000	1448717510	9610	9610	9610	9610	339
540	20230717	112900	1445459720	9620	9620	9620	9620	3
541	20230717	112800	1445430860	9620	9620	9620	9620	0
542	20230717	112700	1445430860	9620	9620	9630	9620	304
543	20230717	112600	1442506370	9630	9630	9630	9630	0
544	20230717	112500	1442506370	9630	9640	9650	9620	334
545	20230717	112400	1439290820	9650	9650	9650	9650	1
546	20230717	112300	1439281170	9640	9640	9640	9640	11
547	20230717	112200	1439175130	9640	9640	9640	9640	1
548	20230717	112100	1439165490	9630	9640	9640	9630	128
549	20230717	112000	1437932720	9640	9640	9640	9620	101
550	20230717	111900	1436961060	9610	9610	9610	9610	0
551	20230717	111800	1436961060	9610	9640	9640	9610	20
552	20230717	111700	1436768290	9640	9640	9640	9640	60
553	20230717	111600	1436189890	9640	9640	9640	9640	0
554	20230717	111500	1436189890	9640	9640	9640	9640	0
555	20230717	111400	1436189890	9640	9640	9640	9640	0
556	20230717	111300	1436189890	9640	9610	9640	9610	119
557	20230717	111200	1435045940	9640	9620	9650	9610	233
558	20230717	111100	1432806120	9670	9670	9670	9670	50
559	20230717	111000	1432322620	9670	9630	9670	9630	4612
560	20230717	110900	1387816110	9630	9620	9630	9620	285
561	20230717	110800	1385074400	9620	9620	9620	9620	0
562	20230717	110700	1385074400	9620	9610	9620	9560	170
563	20230717	110600	1383442490	9610	9610	9610	9610	0
564	20230717	110500	1383442490	9610	9610	9610	9610	0
565	20230717	110400	1383442490	9610	9610	9610	9610	61
566	20230717	110300	1382856280	9610	9610	9610	9610	0
567	20230717	110200	1382856280	9610	9600	9610	9600	299
568	20230717	110100	1379983890	9600	9600	9600	9600	530
569	20230717	110000	1374895890	9600	9550	9600	9550	329
570	20230717	105900	1371751390	9600	9600	9600	9600	0
571	20230717	105800	1371751390	9600	9600	9600	9600	0
572	20230717	105700	1371751390	9600	9600	9600	9600	200
573	20230717	105600	1369831390	9600	9610	9610	9540	439
574	20230717	105500	1365640220	9620	9620	9620	9620	1
575	20230717	105400	1365630600	9550	9590	9620	9550	462
576	20230717	105300	1361200390	9590	9560	9590	9550	197
577	20230717	105200	1359318470	9600	9560	9600	9560	12
578	20230717	105100	1359203670	9600	9560	9600	9560	101
579	20230717	105000	1358238070	9590	9570	9590	9560	364
580	20230717	104900	1354751560	9590	9590	9590	9590	0
581	20230717	104800	1354751560	9590	9590	9590	9590	11
582	20230717	104700	1354646070	9590	9590	9590	9590	10
583	20230717	104600	1354550170	9590	9630	9630	9560	27
584	20230717	104500	1354291410	9550	9610	9640	9550	972
585	20230717	104400	1344989270	9640	9650	9650	9640	724
586	20230717	104300	1338006300	9650	9650	9650	9650	139
587	20230717	104200	1336664950	9680	9690	9690	9650	2315
588	20230717	104100	1314268270	9650	9700	9700	9650	279
589	20230717	104000	1311575870	9720	9690	9720	9640	2355
590	20230717	103900	1288756620	9690	9690	9690	9690	0
591	20230717	103800	1288756620	9690	9690	9700	9690	367
592	20230717	103700	1285198770	9700	9660	9700	9660	962
593	20230717	103600	1275878920	9660	9610	9660	9610	563
594	20230717	103500	1270461670	9610	9610	9610	9610	1
595	20230717	103400	1270452060	9620	9620	9620	9620	0
596	20230717	103300	1270452060	9620	9620	9620	9620	2
597	20230717	103200	1270432820	9580	9610	9610	9580	439
598	20230717	103100	1266222410	9660	9660	9660	9660	1
599	20230717	103000	1266212750	9660	9610	9660	9610	8
600	20230717	102900	1266135820	9610	9610	9610	9600	58
601	20230717	102800	1265578590	9600	9620	9650	9600	1007
602	20230717	102700	1255903990	9660	9610	9660	9610	85
603	20230717	102600	1255086950	9630	9670	9670	9620	301
604	20230717	102500	1252187610	9690	9690	9700	9690	18
605	20230717	102400	1252013170	9720	9720	9720	9720	1
606	20230717	102300	1252003450	9710	9660	9710	9660	51
607	20230717	102200	1251509970	9610	9610	9610	9610	204
608	20230717	102100	1249549530	9680	9650	9680	9650	171
609	20230717	102000	1247899190	9650	9650	9650	9640	57
610	20230717	101900	1247349150	9650	9640	9650	9640	10
611	20230717	101800	1247252740	9650	9600	9650	9600	254
612	20230717	101700	1244813930	9600	9650	9650	9600	541
613	20230717	101600	1239620030	9690	9690	9690	9690	1
614	20230717	101500	1239610340	9690	9700	9700	9630	736
615	20230717	101400	1232514850	9700	9710	9710	9700	155
616	20230717	101300	1231010300	9690	9640	9690	9640	2913
617	20230717	101200	1202878630	9630	9620	9640	9620	1215
618	20230717	101100	1191185210	9620	9610	9620	9590	1433
619	20230717	101000	1177411940	9590	9580	9590	9580	895
620	20230717	100900	1168837280	9580	9560	9580	9560	204
621	20230717	100800	1166886960	9550	9560	9560	9550	280
622	20230717	100700	1164211450	9620	9600	9620	9600	459
623	20230717	100600	1159799970	9600	9590	9600	9570	104
624	20230717	100500	1158802620	9590	9590	9590	9590	4
625	20230717	100400	1158764260	9590	9580	9590	9550	644
626	20230717	100300	1152598280	9580	9570	9580	9570	54
627	20230717	100200	1152081360	9570	9580	9580	9570	35
628	20230717	100100	1151746170	9590	9540	9590	9540	195
629	20230717	100000	1149881530	9620	9520	9620	9520	310
630	20230717	095900	1146921630	9500	9530	9530	9500	26
631	20230717	095800	1146674100	9530	9530	9530	9490	25
632	20230717	095700	1146436050	9530	9510	9530	9510	417
633	20230717	095600	1142464280	9510	9490	9510	9490	240
634	20230717	095500	1140182420	9510	9500	9510	9500	1067
635	20230717	095400	1130045260	9460	9470	9470	9460	105
636	20230717	095300	1129050920	9500	9450	9500	9450	1454
637	20230717	095200	1115286450	9450	9400	9450	9400	2167
638	20230717	095100	1094908670	9400	9400	9440	9400	4740
639	20230717	095000	1050341660	9370	9370	9370	9370	0
640	20230717	094900	1050341660	9370	9370	9370	9370	0
641	20230717	094800	1050341660	9370	9430	9500	9370	5299
642	20230717	094700	1000360830	9430	9550	9570	9430	6009
643	20230717	094600	943239370	9570	9550	9570	9520	2292
644	20230717	094500	921382200	9570	9560	9570	9540	103
645	20230717	094400	920397520	9560	9550	9570	9540	529
646	20230717	094300	915344950	9570	9550	9570	9550	792
647	20230717	094200	907767510	9570	9570	9570	9530	21
648	20230717	094100	907566580	9540	9570	9570	9530	1051
649	20230717	094000	897546880	9560	9540	9560	9540	788
650	20230717	093900	890016620	9610	9530	9620	9520	2175
651	20230717	093800	869246680	9560	9560	9580	9520	615
652	20230717	093700	863378290	9580	9520	9580	9520	377
653	20230717	093600	859780230	9550	9610	9610	9510	3859
654	20230717	093500	822959500	9620	9610	9620	9600	369
655	20230717	093400	819413170	9630	9610	9630	9600	410
656	20230717	093300	815473010	9640	9650	9650	9640	413
657	20230717	093200	811491680	9650	9640	9650	9620	634
658	20230717	093100	805388310	9640	9640	9640	9620	44
659	20230717	093000	804964790	9640	9630	9640	9630	643
660	20230717	092900	798766280	9640	9590	9640	9590	255
661	20230717	092800	796314100	9630	9580	9630	9580	2966
662	20230717	092700	767833800	9560	9530	9560	9530	4233
663	20230717	092600	727412670	9520	9540	9540	9520	2182
664	20230717	092500	706621040	9540	9590	9590	9520	2394
665	20230717	092400	683740010	9620	9640	9660	9590	3823
666	20230717	092300	646946220	9630	9680	9690	9630	2070
667	20230717	092200	626966660	9710	9720	9720	9670	814
668	20230717	092100	619075700	9720	9600	9730	9600	2313
669	20230717	092000	596691680	9600	9790	9790	9570	6023
670	20230717	091900	538579510	9800	9890	9890	9800	5093
671	20230717	091800	488587650	9910	9880	9940	9880	1421
672	20230717	091700	474481490	9860	9950	9970	9860	6038
673	20230717	091600	414549780	9950	10020	10020	9950	6841
674	20230717	091500	346289750	10020	10070	10080	10010	3232
675	20230717	091400	313807190	10080	10160	10160	10080	210
676	20230717	091300	311685830	10160	10170	10180	10160	942
677	20230717	091200	302110450	10170	10150	10170	10150	272
678	20230717	091100	299345850	10140	10120	10140	10120	135
679	20230717	091000	297978550	10120	10070	10120	10070	1047
680	20230717	090900	287400340	10110	10080	10110	10060	1233
681	20230717	090800	274980760	10120	10130	10140	10030	2839
682	20230717	090700	246377970	10130	10070	10130	10070	1340
683	20230717	090600	232855780	10040	10120	10160	10040	5245
684	20230717	090500	179969100	10130	10160	10180	10130	1446
685	20230717	090400	165294660	10160	10240	10240	10160	668
686	20230717	090300	158495950	10250	10290	10290	10180	542
687	20230717	090200	152956060	10180	10350	10400	10170	2678
688	20230717	090100	125525420	10350	10230	10350	10170	3050
689	20230717	090000	94253310	10320	10410	10430	10220	9071