KissMeData/294140/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	203700	1525658510	5570	5570	5570	5570	3555
3	20230717	203600	1525658510	5570	5570	5570	5570	0
4	20230717	203500	1525658510	5570	5570	5570	5570	0
5	20230717	203400	1525658510	5570	5570	5570	5570	0
6	20230717	203300	1525658510	5570	5570	5570	5570	0
7	20230717	203200	1525658510	5570	5570	5570	5570	0
8	20230717	203100	1525658510	5570	5570	5570	5570	0
9	20230717	203000	1525658510	5570	5570	5570	5570	0
10	20230717	202900	1525658510	5570	5570	5570	5570	0
11	20230717	202800	1525658510	5570	5570	5570	5570	0
12	20230717	202700	1525658510	5570	5570	5570	5570	0
13	20230717	202600	1525658510	5570	5570	5570	5570	0
14	20230717	202500	1525658510	5570	5570	5570	5570	0
15	20230717	202400	1525658510	5570	5570	5570	5570	0
16	20230717	202300	1525658510	5570	5570	5570	5570	0
17	20230717	202200	1525658510	5570	5570	5570	5570	0
18	20230717	202100	1525658510	5570	5570	5570	5570	0
19	20230717	202000	1525658510	5570	5570	5570	5570	0
20	20230717	201900	1525658510	5570	5570	5570	5570	0
21	20230717	201800	1525658510	5570	5570	5570	5570	0
22	20230717	201700	1525658510	5570	5570	5570	5570	0
23	20230717	201600	1525658510	5570	5570	5570	5570	0
24	20230717	201500	1525658510	5570	5570	5570	5570	0
25	20230717	201400	1525658510	5570	5570	5570	5570	0
26	20230717	201300	1525658510	5570	5570	5570	5570	0
27	20230717	201200	1525658510	5570	5570	5570	5570	0
28	20230717	201100	1525658510	5570	5570	5570	5570	0
29	20230717	201000	1525658510	5570	5570	5570	5570	0
30	20230717	200900	1525658510	5570	5570	5570	5570	0
31	20230717	200800	1525658510	5570	5570	5570	5570	0
32	20230717	200700	1525658510	5570	5570	5570	5570	3555
33	20230717	200600	1525658510	5570	5570	5570	5570	0
34	20230717	200500	1525658510	5570	5570	5570	5570	0
35	20230717	200400	1525658510	5570	5570	5570	5570	0
36	20230717	200300	1525658510	5570	5570	5570	5570	0
37	20230717	200200	1525658510	5570	5570	5570	5570	0
38	20230717	200100	1525658510	5570	5570	5570	5570	0
39	20230717	200000	1525658510	5570	5570	5570	5570	0
40	20230717	195900	1525658510	5570	5570	5570	5570	0
41	20230717	195800	1525658510	5570	5570	5570	5570	0
42	20230717	195700	1525658510	5570	5570	5570	5570	0
43	20230717	195600	1525658510	5570	5570	5570	5570	0
44	20230717	195500	1525658510	5570	5570	5570	5570	0
45	20230717	195400	1525658510	5570	5570	5570	5570	0
46	20230717	195300	1525658510	5570	5570	5570	5570	0
47	20230717	195200	1525658510	5570	5570	5570	5570	0
48	20230717	195100	1525658510	5570	5570	5570	5570	0
49	20230717	195000	1525658510	5570	5570	5570	5570	0
50	20230717	194900	1525658510	5570	5570	5570	5570	0
51	20230717	194800	1525658510	5570	5570	5570	5570	0
52	20230717	194700	1525658510	5570	5570	5570	5570	0
53	20230717	194600	1525658510	5570	5570	5570	5570	0
54	20230717	194500	1525658510	5570	5570	5570	5570	0
55	20230717	194400	1525658510	5570	5570	5570	5570	0
56	20230717	194300	1525658510	5570	5570	5570	5570	0
57	20230717	194200	1525658510	5570	5570	5570	5570	0
58	20230717	194100	1525658510	5570	5570	5570	5570	0
59	20230717	194000	1525658510	5570	5570	5570	5570	0
60	20230717	193900	1525658510	5570	5570	5570	5570	0
61	20230717	193800	1525658510	5570	5570	5570	5570	0
62	20230717	193700	1525658510	5570	5570	5570	5570	3555
63	20230717	193600	1525658510	5570	5570	5570	5570	0
64	20230717	193500	1525658510	5570	5570	5570	5570	0
65	20230717	193400	1525658510	5570	5570	5570	5570	0
66	20230717	193300	1525658510	5570	5570	5570	5570	0
67	20230717	193200	1525658510	5570	5570	5570	5570	0
68	20230717	193100	1525658510	5570	5570	5570	5570	0
69	20230717	193000	1525658510	5570	5570	5570	5570	0
70	20230717	192900	1525658510	5570	5570	5570	5570	0
71	20230717	192800	1525658510	5570	5570	5570	5570	0
72	20230717	192700	1525658510	5570	5570	5570	5570	0
73	20230717	192600	1525658510	5570	5570	5570	5570	0
74	20230717	192500	1525658510	5570	5570	5570	5570	0
75	20230717	192400	1525658510	5570	5570	5570	5570	0
76	20230717	192300	1525658510	5570	5570	5570	5570	0
77	20230717	192200	1525658510	5570	5570	5570	5570	0
78	20230717	192100	1525658510	5570	5570	5570	5570	0
79	20230717	192000	1525658510	5570	5570	5570	5570	0
80	20230717	191900	1525658510	5570	5570	5570	5570	0
81	20230717	191800	1525658510	5570	5570	5570	5570	0
82	20230717	191700	1525658510	5570	5570	5570	5570	0
83	20230717	191600	1525658510	5570	5570	5570	5570	0
84	20230717	191500	1525658510	5570	5570	5570	5570	0
85	20230717	191400	1525658510	5570	5570	5570	5570	0
86	20230717	191300	1525658510	5570	5570	5570	5570	0
87	20230717	191200	1525658510	5570	5570	5570	5570	0
88	20230717	191100	1525658510	5570	5570	5570	5570	0
89	20230717	191000	1525658510	5570	5570	5570	5570	0
90	20230717	190900	1525658510	5570	5570	5570	5570	0
91	20230717	190800	1525658510	5570	5570	5570	5570	0
92	20230717	190700	1525658510	5570	5570	5570	5570	3555
93	20230717	190600	1525658510	5570	5570	5570	5570	0
94	20230717	190500	1525658510	5570	5570	5570	5570	0
95	20230717	190400	1525658510	5570	5570	5570	5570	0
96	20230717	190300	1525658510	5570	5570	5570	5570	0
97	20230717	190200	1525658510	5570	5570	5570	5570	0
98	20230717	190100	1525658510	5570	5570	5570	5570	0
99	20230717	190000	1525658510	5570	5570	5570	5570	0
100	20230717	185900	1525658510	5570	5570	5570	5570	0
101	20230717	185800	1525658510	5570	5570	5570	5570	0
102	20230717	185700	1525658510	5570	5570	5570	5570	0
103	20230717	185600	1525658510	5570	5570	5570	5570	0
104	20230717	185500	1525658510	5570	5570	5570	5570	0
105	20230717	185400	1525658510	5570	5570	5570	5570	0
106	20230717	185300	1525658510	5570	5570	5570	5570	0
107	20230717	185200	1525658510	5570	5570	5570	5570	0
108	20230717	185100	1525658510	5570	5570	5570	5570	0
109	20230717	185000	1525658510	5570	5570	5570	5570	0
110	20230717	184900	1525658510	5570	5570	5570	5570	0
111	20230717	184800	1525658510	5570	5570	5570	5570	0
112	20230717	184700	1525658510	5570	5570	5570	5570	0
113	20230717	184600	1525658510	5570	5570	5570	5570	0
114	20230717	184500	1525658510	5570	5570	5570	5570	0
115	20230717	184400	1525658510	5570	5570	5570	5570	0
116	20230717	184300	1525658510	5570	5570	5570	5570	0
117	20230717	184200	1525658510	5570	5570	5570	5570	0
118	20230717	184100	1525658510	5570	5570	5570	5570	0
119	20230717	184000	1525658510	5570	5570	5570	5570	0
120	20230717	183900	1525658510	5570	5570	5570	5570	0
121	20230717	183800	1525658510	5570	5570	5570	5570	0
122	20230717	183700	1525658510	5570	5570	5570	5570	3555
123	20230717	183600	1525658510	5570	5570	5570	5570	0
124	20230717	183500	1525658510	5570	5570	5570	5570	0
125	20230717	183400	1525658510	5570	5570	5570	5570	0
126	20230717	183300	1525658510	5570	5570	5570	5570	0
127	20230717	183200	1525658510	5570	5570	5570	5570	0
128	20230717	183100	1525658510	5570	5570	5570	5570	0
129	20230717	183000	1525658510	5570	5570	5570	5570	0
130	20230717	182900	1525658510	5570	5570	5570	5570	0
131	20230717	182800	1525658510	5570	5570	5570	5570	0
132	20230717	182700	1525658510	5570	5570	5570	5570	0
133	20230717	182600	1525658510	5570	5570	5570	5570	0
134	20230717	182500	1525658510	5570	5570	5570	5570	0
135	20230717	182400	1525658510	5570	5570	5570	5570	0
136	20230717	182300	1525658510	5570	5570	5570	5570	0
137	20230717	182200	1525658510	5570	5570	5570	5570	0
138	20230717	182100	1525658510	5570	5570	5570	5570	0
139	20230717	182000	1525658510	5570	5570	5570	5570	0
140	20230717	181900	1525658510	5570	5570	5570	5570	0
141	20230717	181800	1525658510	5570	5570	5570	5570	0
142	20230717	181700	1525658510	5570	5570	5570	5570	0
143	20230717	181600	1525658510	5570	5570	5570	5570	0
144	20230717	181500	1525658510	5570	5570	5570	5570	0
145	20230717	181400	1525658510	5570	5570	5570	5570	0
146	20230717	181300	1525658510	5570	5570	5570	5570	0
147	20230717	181200	1525658510	5570	5570	5570	5570	0
148	20230717	181100	1525658510	5570	5570	5570	5570	0
149	20230717	181000	1525658510	5570	5570	5570	5570	0
150	20230717	180900	1525658510	5570	5570	5570	5570	0
151	20230717	180800	1525658510	5570	5570	5570	5570	0
152	20230717	180700	1525658510	5570	5570	5570	5570	3555
153	20230717	180600	1525658510	5570	5570	5570	5570	0
154	20230717	180500	1525658510	5570	5570	5570	5570	0
155	20230717	180400	1525658510	5570	5570	5570	5570	0
156	20230717	180300	1525658510	5570	5570	5570	5570	0
157	20230717	180200	1525658510	5570	5570	5570	5570	0
158	20230717	180100	1525658510	5570	5570	5570	5570	0
159	20230717	180000	1525658510	5570	5570	5570	5570	0
160	20230717	175900	1525658510	5570	5570	5570	5570	0
161	20230717	175800	1525658510	5570	5570	5570	5570	0
162	20230717	175700	1525658510	5570	5570	5570	5570	0
163	20230717	175600	1525658510	5570	5570	5570	5570	0
164	20230717	175500	1525658510	5570	5570	5570	5570	0
165	20230717	175400	1525658510	5570	5570	5570	5570	0
166	20230717	175300	1525658510	5570	5570	5570	5570	0
167	20230717	175200	1525658510	5570	5570	5570	5570	0
168	20230717	175100	1525658510	5570	5570	5570	5570	0
169	20230717	175000	1525658510	5570	5570	5570	5570	0
170	20230717	174900	1525658510	5570	5570	5570	5570	0
171	20230717	174800	1525658510	5570	5570	5570	5570	0
172	20230717	174700	1525658510	5570	5570	5570	5570	0
173	20230717	174600	1525658510	5570	5570	5570	5570	0
174	20230717	174500	1525658510	5570	5570	5570	5570	0
175	20230717	174400	1525658510	5570	5570	5570	5570	0
176	20230717	174300	1525658510	5570	5570	5570	5570	0
177	20230717	174200	1525658510	5570	5570	5570	5570	0
178	20230717	174100	1525658510	5570	5570	5570	5570	0
179	20230717	174000	1525658510	5570	5570	5570	5570	0
180	20230717	173900	1525658510	5570	5570	5570	5570	0
181	20230717	173800	1525658510	5570	5570	5570	5570	0
182	20230717	173700	1525658510	5570	5570	5570	5570	3555
183	20230717	173600	1525658510	5570	5570	5570	5570	0
184	20230717	173500	1525658510	5570	5570	5570	5570	0
185	20230717	173400	1525658510	5570	5570	5570	5570	0
186	20230717	173300	1525658510	5570	5570	5570	5570	0
187	20230717	173200	1525658510	5570	5570	5570	5570	0
188	20230717	173100	1525658510	5570	5570	5570	5570	0
189	20230717	173000	1525658510	5570	5570	5570	5570	0
190	20230717	172900	1525658510	5570	5570	5570	5570	0
191	20230717	172800	1525658510	5570	5570	5570	5570	0
192	20230717	172700	1525658510	5570	5570	5570	5570	0
193	20230717	172600	1525658510	5570	5570	5570	5570	0
194	20230717	172500	1525658510	5570	5570	5570	5570	0
195	20230717	172400	1525658510	5570	5570	5570	5570	0
196	20230717	172300	1525658510	5570	5570	5570	5570	0
197	20230717	172200	1525658510	5570	5570	5570	5570	0
198	20230717	172100	1525658510	5570	5570	5570	5570	0
199	20230717	172000	1525658510	5570	5570	5570	5570	0
200	20230717	171900	1525658510	5570	5570	5570	5570	0
201	20230717	171800	1525658510	5570	5570	5570	5570	0
202	20230717	171700	1525658510	5570	5570	5570	5570	0
203	20230717	171600	1525658510	5570	5570	5570	5570	0
204	20230717	171500	1525658510	5570	5570	5570	5570	0
205	20230717	171400	1525658510	5570	5570	5570	5570	0
206	20230717	171300	1525658510	5570	5570	5570	5570	0
207	20230717	171200	1525658510	5570	5570	5570	5570	0
208	20230717	171100	1525658510	5570	5570	5570	5570	0
209	20230717	171000	1525658510	5570	5570	5570	5570	0
210	20230717	170900	1525658510	5570	5570	5570	5570	0
211	20230717	170800	1525658510	5570	5570	5570	5570	0
212	20230717	170700	1525658510	5570	5570	5570	5570	3555
213	20230717	170600	1525658510	5570	5570	5570	5570	0
214	20230717	170500	1525658510	5570	5570	5570	5570	0
215	20230717	170400	1525658510	5570	5570	5570	5570	0
216	20230717	170300	1525658510	5570	5570	5570	5570	0
217	20230717	170200	1525658510	5570	5570	5570	5570	0
218	20230717	170100	1525658510	5570	5570	5570	5570	0
219	20230717	170000	1525658510	5570	5570	5570	5570	0
220	20230717	165900	1525658510	5570	5570	5570	5570	0
221	20230717	165800	1525658510	5570	5570	5570	5570	0
222	20230717	165700	1525658510	5570	5570	5570	5570	0
223	20230717	165600	1525658510	5570	5570	5570	5570	0
224	20230717	165500	1525658510	5570	5570	5570	5570	0
225	20230717	165400	1525658510	5570	5570	5570	5570	0
226	20230717	165300	1525658510	5570	5570	5570	5570	0
227	20230717	165200	1525658510	5570	5570	5570	5570	0
228	20230717	165100	1525658510	5570	5570	5570	5570	0
229	20230717	165000	1525658510	5570	5570	5570	5570	0
230	20230717	164900	1525658510	5570	5570	5570	5570	0
231	20230717	164800	1525658510	5570	5570	5570	5570	0
232	20230717	164700	1525658510	5570	5570	5570	5570	0
233	20230717	164600	1525658510	5570	5570	5570	5570	0
234	20230717	164500	1525658510	5570	5570	5570	5570	0
235	20230717	164400	1525658510	5570	5570	5570	5570	0
236	20230717	164300	1525658510	5570	5570	5570	5570	0
237	20230717	164200	1525658510	5570	5570	5570	5570	0
238	20230717	164100	1525658510	5570	5570	5570	5570	0
239	20230717	164000	1525658510	5570	5570	5570	5570	0
240	20230717	163900	1525658510	5570	5570	5570	5570	0
241	20230717	163800	1525658510	5570	5570	5570	5570	0
242	20230717	163700	1525658510	5570	5570	5570	5570	3555
243	20230717	163600	1525658510	5570	5570	5570	5570	0
244	20230717	163500	1525658510	5570	5570	5570	5570	0
245	20230717	163400	1525658510	5570	5570	5570	5570	0
246	20230717	163300	1525658510	5570	5570	5570	5570	0
247	20230717	163200	1525658510	5570	5570	5570	5570	0
248	20230717	163100	1525658510	5570	5570	5570	5570	0
249	20230717	163000	1525658510	5570	5570	5570	5570	0
250	20230717	162900	1525658510	5570	5570	5570	5570	0
251	20230717	162800	1525658510	5570	5570	5570	5570	0
252	20230717	162700	1525658510	5570	5570	5570	5570	0
253	20230717	162600	1525658510	5570	5570	5570	5570	0
254	20230717	162500	1525658510	5570	5570	5570	5570	0
255	20230717	162400	1525658510	5570	5570	5570	5570	0
256	20230717	162300	1525658510	5570	5570	5570	5570	0
257	20230717	162200	1525658510	5570	5570	5570	5570	0
258	20230717	162100	1525658510	5570	5570	5570	5570	0
259	20230717	162000	1525658510	5570	5570	5570	5570	0
260	20230717	161900	1525658510	5570	5570	5570	5570	0
261	20230717	161800	1525658510	5570	5570	5570	5570	0
262	20230717	161700	1525658510	5570	5570	5570	5570	0
263	20230717	161600	1525658510	5570	5570	5570	5570	0
264	20230717	161500	1525658510	5570	5570	5570	5570	0
265	20230717	161400	1525658510	5570	5570	5570	5570	0
266	20230717	161300	1525658510	5570	5570	5570	5570	0
267	20230717	161200	1525658510	5570	5570	5570	5570	0
268	20230717	161100	1525658510	5570	5570	5570	5570	0
269	20230717	161000	1525658510	5570	5570	5570	5570	0
270	20230717	160900	1525658510	5570	5570	5570	5570	0
271	20230717	160800	1525658510	5570	5570	5570	5570	0
272	20230717	160700	1525658510	5570	5570	5570	5570	3555
273	20230717	160600	1525658510	5570	5570	5570	5570	0
274	20230717	160500	1525658510	5570	5570	5570	5570	0
275	20230717	160400	1525658510	5570	5570	5570	5570	0
276	20230717	160300	1525658510	5570	5570	5570	5570	0
277	20230717	160200	1525658510	5570	5570	5570	5570	0
278	20230717	160100	1525658510	5570	5570	5570	5570	0
279	20230717	160000	1525658510	5570	5570	5570	5570	0
280	20230717	155900	1525658510	5570	5570	5570	5570	0
281	20230717	155800	1525658510	5570	5570	5570	5570	0
282	20230717	155700	1525658510	5570	5570	5570	5570	0
283	20230717	155600	1525658510	5570	5570	5570	5570	0
284	20230717	155500	1525658510	5570	5570	5570	5570	0
285	20230717	155400	1525658510	5570	5570	5570	5570	0
286	20230717	155300	1525658510	5570	5570	5570	5570	0
287	20230717	155200	1525658510	5570	5570	5570	5570	0
288	20230717	155100	1525658510	5570	5570	5570	5570	0
289	20230717	155000	1525658510	5570	5570	5570	5570	0
290	20230717	154900	1525658510	5570	5570	5570	5570	0
291	20230717	154800	1525658510	5570	5570	5570	5570	0
292	20230717	154700	1525658510	5570	5570	5570	5570	0
293	20230717	154600	1525658510	5570	5570	5570	5570	0
294	20230717	154500	1525658510	5570	5570	5570	5570	0
295	20230717	154400	1525658510	5570	5570	5570	5570	0
296	20230717	154300	1525658510	5570	5570	5570	5570	0
297	20230717	154200	1525658510	5570	5570	5570	5570	0
298	20230717	154100	1525658510	5570	5570	5570	5570	0
299	20230717	154000	1525658510	5570	5570	5570	5570	0
300	20230717	153900	1525658510	5570	5570	5570	5570	0
301	20230717	153800	1525658510	5570	5570	5570	5570	0
302	20230717	153700	1525658510	5570	5570	5570	5570	3555
303	20230717	153600	1525658510	5570	5570	5570	5570	0
304	20230717	153500	1525658510	5570	5570	5570	5570	0
305	20230717	153400	1525658510	5570	5570	5570	5570	0
306	20230717	153300	1525658510	5570	5570	5570	5570	0
307	20230717	153200	1525658510	5570	5570	5570	5570	0
308	20230717	153100	1525658510	5570	5570	5570	5570	0
309	20230717	153000	1525658510	5570	5570	5570	5570	3555
310	20230717	152900	1505857160	5580	5580	5580	5580	0
311	20230717	152800	1505857160	5580	5580	5580	5580	0
312	20230717	152700	1505857160	5580	5580	5580	5580	0
313	20230717	152600	1505857160	5580	5580	5580	5580	0
314	20230717	152500	1505857160	5580	5580	5580	5580	0
315	20230717	152400	1505857160	5580	5580	5580	5580	0
316	20230717	152300	1505857160	5580	5580	5580	5580	0
317	20230717	152200	1505857160	5580	5580	5580	5580	0
318	20230717	152100	1505857160	5580	5580	5580	5580	0
319	20230717	152000	1505857160	5580	5580	5580	5580	0
320	20230717	151900	1505857160	5580	5570	5580	5570	445
321	20230717	151800	1503378490	5570	5580	5580	5570	202
322	20230717	151700	1502251960	5580	5570	5580	5560	1090
323	20230717	151600	1496182100	5570	5570	5570	5560	514
324	20230717	151500	1493320620	5570	5570	5570	5560	190
325	20230717	151400	1492264110	5560	5570	5570	5560	410
326	20230717	151300	1489984410	5570	5570	5570	5560	119
327	20230717	151200	1489321650	5570	5570	5570	5570	287
328	20230717	151100	1487723060	5570	5570	5580	5570	1843
329	20230717	151000	1477457510	5570	5580	5580	5560	8381
330	20230717	150900	1430809470	5580	5580	5580	5580	100
331	20230717	150800	1430251470	5580	5580	5580	5580	44
332	20230717	150700	1430005950	5580	5580	5580	5580	103
333	20230717	150600	1429431210	5570	5570	5570	5570	100
334	20230717	150500	1428874210	5580	5580	5580	5580	564
335	20230717	150400	1425727090	5590	5590	5590	5590	0
336	20230717	150300	1425727090	5590	5580	5590	5580	29
337	20230717	150200	1425565260	5580	5590	5590	5580	32
338	20230717	150100	1425386690	5590	5590	5590	5590	21
339	20230717	150000	1425269300	5590	5590	5590	5580	824
340	20230717	145900	1420668050	5590	5590	5590	5590	292
341	20230717	145800	1419035770	5590	5580	5590	5580	726
342	20230717	145700	1414980430	5580	5580	5580	5580	50
343	20230717	145600	1414701430	5580	5580	5580	5580	235
344	20230717	145500	1413390130	5580	5580	5580	5580	6
345	20230717	145400	1413356650	5580	5580	5580	5580	461
346	20230717	145300	1410784270	5590	5590	5590	5590	74
347	20230717	145200	1410370610	5590	5590	5590	5590	50
348	20230717	145100	1410091110	5580	5580	5580	5580	844
349	20230717	145000	1405381590	5580	5580	5580	5580	50
350	20230717	144900	1405102590	5580	5580	5580	5580	892
351	20230717	144800	1400125230	5580	5590	5610	5580	1828
352	20230717	144700	1389892650	5590	5590	5590	5590	400
353	20230717	144600	1387656650	5580	5580	5580	5580	165
354	20230717	144500	1386735950	5580	5590	5590	5580	155
355	20230717	144400	1385870000	5600	5580	5600	5580	2075
356	20230717	144300	1374252870	5580	5590	5590	5580	725
357	20230717	144200	1370206310	5580	5580	5580	5580	92
358	20230717	144100	1369692950	5590	5590	5590	5590	52
359	20230717	144000	1369402270	5590	5590	5590	5590	0
360	20230717	143900	1369402270	5590	5590	5590	5590	54
361	20230717	143800	1369100410	5580	5580	5580	5580	1
362	20230717	143700	1369094830	5580	5580	5580	5580	50
363	20230717	143600	1368815830	5590	5590	5590	5590	10
364	20230717	143500	1368759930	5590	5590	5590	5590	14
365	20230717	143400	1368681670	5590	5590	5590	5590	1
366	20230717	143300	1368676080	5580	5590	5590	5580	75
367	20230717	143200	1368257010	5590	5590	5590	5590	300
368	20230717	143100	1366580010	5590	5580	5590	5580	6
369	20230717	143000	1366546520	5580	5580	5590	5580	399
370	20230717	142900	1364320090	5580	5580	5580	5580	67
371	20230717	142800	1363946230	5580	5590	5590	5580	179
372	20230717	142700	1362945690	5580	5580	5580	5580	77
373	20230717	142600	1362516030	5580	5590	5590	5580	144
374	20230717	142500	1361711910	5590	5590	5590	5580	71
375	20230717	142400	1361315520	5580	5580	5580	5580	103
376	20230717	142300	1360740780	5590	5590	5590	5590	50
377	20230717	142200	1360461280	5590	5590	5590	5590	120
378	20230717	142100	1359790480	5590	5590	5590	5590	4
379	20230717	142000	1359768120	5590	5590	5590	5590	1
380	20230717	141900	1359762530	5590	5590	5590	5590	3
381	20230717	141800	1359745760	5590	5590	5590	5580	517
382	20230717	141700	1356855750	5590	5570	5590	5570	305
383	20230717	141600	1355156800	5570	5580	5580	5570	12
384	20230717	141500	1355089920	5580	5580	5590	5580	543
385	20230717	141400	1352059900	5590	5570	5590	5570	748
386	20230717	141300	1347886450	5570	5570	5570	5570	98
387	20230717	141200	1347340590	5570	5570	5570	5570	871
388	20230717	141100	1342489120	5580	5580	5580	5580	10
389	20230717	141000	1342433320	5580	5580	5580	5580	41
390	20230717	140900	1342204540	5580	5570	5580	5570	107
391	20230717	140800	1341608480	5570	5570	5570	5570	0
392	20230717	140700	1341608480	5570	5580	5580	5570	237
393	20230717	140600	1340287990	5580	5570	5580	5570	1974
394	20230717	140500	1329292010	5570	5590	5590	5570	1004
395	20230717	140400	1323699670	5570	5570	5580	5570	5135
396	20230717	140300	1295061790	5570	5570	5570	5570	12
397	20230717	140200	1294994950	5570	5570	5570	5570	477
398	20230717	140100	1292338060	5560	5570	5570	5560	147
399	20230717	140000	1291520100	5570	5570	5570	5570	223
400	20230717	135900	1290277990	5570	5570	5570	5570	1894
401	20230717	135800	1279728410	5570	5570	5570	5570	649
402	20230717	135700	1276113480	5560	5560	5560	5560	328
403	20230717	135600	1274289800	5560	5570	5570	5560	447
404	20230717	135500	1271803370	5580	5570	5580	5560	253
405	20230717	135400	1270394400	5570	5570	5570	5570	345
406	20230717	135300	1268472750	5560	5570	5570	5560	2303
407	20230717	135200	1255667490	5570	5570	5580	5570	264
408	20230717	135100	1254196810	5570	5570	5570	5570	10
409	20230717	135000	1254141110	5570	5570	5580	5570	37
410	20230717	134900	1253935010	5570	5570	5570	5570	1
411	20230717	134800	1253929440	5570	5570	5570	5570	284
412	20230717	134700	1252347560	5580	5580	5580	5580	23
413	20230717	134600	1252219220	5570	5570	5570	5570	20
414	20230717	134500	1252107820	5570	5580	5580	5570	749
415	20230717	134400	1247935620	5580	5580	5580	5580	0
416	20230717	134300	1247935620	5580	5580	5580	5580	77
417	20230717	134200	1247505960	5580	5580	5580	5580	102
418	20230717	134100	1246936800	5580	5580	5580	5580	5
419	20230717	134000	1246908900	5580	5580	5580	5580	1
420	20230717	133900	1246903320	5580	5580	5580	5580	971
421	20230717	133800	1241485140	5580	5580	5580	5580	2
422	20230717	133700	1241473980	5570	5570	5570	5570	29
423	20230717	133600	1241312450	5570	5570	5570	5570	151
424	20230717	133500	1240471380	5570	5570	5570	5560	3599
425	20230717	133400	1220450230	5580	5580	5580	5580	10
426	20230717	133300	1220394430	5570	5580	5580	5570	414
427	20230717	133200	1218088310	5580	5580	5580	5580	15
428	20230717	133100	1218004610	5580	5580	5580	5580	62
429	20230717	133000	1217658650	5580	5580	5580	5580	435
430	20230717	132900	1215231350	5580	5580	5580	5570	62
431	20230717	132800	1214885970	5580	5570	5580	5570	751
432	20230717	132700	1210702890	5570	5580	5580	5570	801
433	20230717	132600	1206241310	5580	5580	5580	5580	20
434	20230717	132500	1206129710	5580	5580	5580	5580	1138
435	20230717	132400	1199779670	5590	5590	5590	5590	0
436	20230717	132300	1199779670	5590	5590	5590	5590	4
437	20230717	132200	1199757310	5590	5580	5590	5580	4
438	20230717	132100	1199734980	5580	5570	5580	5570	191
439	20230717	132000	1198670710	5570	5580	5580	5570	1975
440	20230717	131900	1187650290	5580	5590	5590	5580	4
441	20230717	131800	1187627960	5590	5590	5590	5590	328
442	20230717	131700	1185794440	5590	5590	5590	5590	90
443	20230717	131600	1185291340	5590	5590	5590	5590	27
444	20230717	131500	1185140410	5590	5580	5590	5580	23
445	20230717	131400	1185011890	5590	5580	5590	5580	12
446	20230717	131300	1184944920	5580	5580	5580	5580	39
447	20230717	131200	1184727300	5580	5590	5590	5580	222
448	20230717	131100	1183488510	5580	5600	5600	5580	813
449	20230717	131000	1178949890	5600	5590	5600	5590	62
450	20230717	130900	1178603280	5590	5590	5590	5590	148
451	20230717	130800	1177775960	5590	5590	5600	5590	709
452	20230717	130700	1173812630	5590	5590	5590	5590	10
453	20230717	130600	1173756730	5590	5590	5590	5590	261
454	20230717	130500	1172297740	5590	5590	5590	5590	0
455	20230717	130400	1172297740	5590	5590	5590	5590	51
456	20230717	130300	1172012650	5590	5590	5590	5590	1
457	20230717	130200	1172007060	5580	5580	5580	5580	0
458	20230717	130100	1172007060	5580	5580	5580	5580	155
459	20230717	130000	1171142160	5580	5590	5590	5580	35
460	20230717	125900	1170946710	5590	5590	5590	5590	835
461	20230717	125800	1166279060	5590	5590	5590	5590	0
462	20230717	125700	1166279060	5590	5590	5590	5590	70
463	20230717	125600	1165887760	5590	5590	5590	5590	500
464	20230717	125500	1163092760	5590	5590	5590	5590	460
465	20230717	125400	1160521360	5600	5600	5600	5600	500
466	20230717	125300	1157721360	5600	5590	5600	5580	2219
467	20230717	125200	1145321230	5600	5600	5600	5590	183
468	20230717	125100	1144297330	5600	5600	5600	5600	82
469	20230717	125000	1143838130	5600	5600	5600	5600	244
470	20230717	124900	1142471730	5600	5600	5600	5600	37
471	20230717	124800	1142264530	5590	5590	5590	5590	50
472	20230717	124700	1141985030	5590	5600	5600	5590	943
473	20230717	124600	1136711860	5610	5590	5610	5590	119
474	20230717	124500	1136044690	5590	5590	5590	5590	0
475	20230717	124400	1136044690	5590	5590	5590	5590	2400
476	20230717	124300	1122628690	5590	5600	5600	5590	69
477	20230717	124200	1122242440	5610	5610	5610	5610	120
478	20230717	124100	1121569240	5610	5610	5610	5610	5
479	20230717	124000	1121541190	5610	5600	5610	5600	5520
480	20230717	123900	1090625210	5600	5600	5600	5600	72
481	20230717	123800	1090222010	5590	5590	5590	5590	3
482	20230717	123700	1090205240	5590	5590	5590	5590	1402
483	20230717	123600	1082368060	5590	5600	5600	5590	187
484	20230717	123500	1081321760	5600	5590	5600	5590	298
485	20230717	123400	1079655460	5590	5590	5590	5590	50
486	20230717	123300	1079375960	5590	5580	5590	5580	928
487	20230717	123200	1074190140	5580	5590	5590	5580	1101
488	20230717	123100	1068045550	5590	5590	5590	5590	0
489	20230717	123000	1068045550	5590	5580	5590	5580	97
490	20230717	122900	1067503330	5580	5590	5590	5580	381
491	20230717	122800	1065376330	5590	5600	5600	5590	121
492	20230717	122700	1064699440	5590	5590	5590	5590	159
493	20230717	122600	1063810630	5580	5570	5580	5570	2157
494	20230717	122500	1051777960	5570	5580	5580	5570	1910
495	20230717	122400	1041139100	5580	5580	5580	5570	594
496	20230717	122300	1037829580	5580	5580	5580	5580	732
497	20230717	122200	1033745020	5570	5570	5570	5570	66
498	20230717	122100	1033377400	5570	5570	5570	5570	697
499	20230717	122000	1029495110	5570	5570	5580	5570	480
500	20230717	121900	1026821460	5570	5580	5580	5570	980
501	20230717	121800	1021362560	5570	5570	5570	5570	0
502	20230717	121700	1021362560	5570	5570	5570	5570	85
503	20230717	121600	1020889110	5570	5570	5570	5570	5
504	20230717	121500	1020861260	5580	5570	5580	5570	16
505	20230717	121400	1020772090	5570	5570	5570	5570	2
506	20230717	121300	1020760950	5570	5570	5570	5570	183
507	20230717	121200	1019741640	5580	5580	5580	5580	13
508	20230717	121100	1019669100	5580	5570	5580	5570	742
509	20230717	121000	1015534870	5570	5570	5570	5570	70
510	20230717	120900	1015144970	5570	5570	5570	5570	219
511	20230717	120800	1013925140	5570	5570	5570	5560	1079
512	20230717	120700	1007915140	5570	5580	5580	5570	773
513	20230717	120600	1003609380	5570	5570	5570	5570	0
514	20230717	120500	1003609380	5570	5570	5570	5570	2200
515	20230717	120400	991355380	5570	5570	5570	5570	4
516	20230717	120300	991333100	5570	5570	5580	5570	3471
517	20230717	120200	971999050	5580	5580	5580	5580	1
518	20230717	120100	971993470	5570	5570	5570	5570	230
519	20230717	120000	970712370	5570	5580	5580	5570	700
520	20230717	115900	966811370	5580	5580	5580	5580	244
521	20230717	115800	965449850	5580	5580	5580	5580	0
522	20230717	115700	965449850	5580	5580	5580	5580	31
523	20230717	115600	965276870	5580	5590	5590	5580	170
524	20230717	115500	964327170	5590	5590	5590	5580	181
525	20230717	115400	963316150	5590	5580	5590	5580	101
526	20230717	115300	962752560	5580	5590	5590	5580	32
527	20230717	115200	962573780	5580	5580	5580	5580	739
528	20230717	115100	958450160	5580	5580	5580	5580	30
529	20230717	115000	958282760	5580	5580	5580	5580	0
530	20230717	114900	958282760	5580	5580	5580	5580	0
531	20230717	114800	958282760	5580	5570	5580	5570	304
532	20230717	114700	956588320	5570	5570	5570	5570	35
533	20230717	114600	956393370	5570	5570	5570	5570	310
534	20230717	114500	954666670	5580	5580	5580	5580	18
535	20230717	114400	954566230	5580	5580	5580	5580	454
536	20230717	114300	952032910	5580	5580	5580	5580	11
537	20230717	114200	951971530	5550	5550	5550	5550	1
538	20230717	114100	951965980	5550	5560	5560	5550	2068
539	20230717	114000	940482590	5560	5570	5570	5560	111
540	20230717	113900	939864430	5570	5570	5570	5570	85
541	20230717	113800	939390980	5580	5570	5580	5570	10
542	20230717	113700	939335270	5570	5570	5570	5570	0
543	20230717	113600	939335270	5570	5580	5580	5560	8021
544	20230717	113500	894701260	5580	5590	5590	5580	1053
545	20230717	113400	888815090	5580	5580	5580	5580	72
546	20230717	113300	888413330	5580	5580	5580	5580	1443
547	20230717	113200	880361390	5590	5590	5590	5590	178
548	20230717	113100	879366370	5590	5580	5590	5580	145
549	20230717	113000	878556220	5580	5590	5590	5580	303
550	20230717	112900	876865450	5590	5580	5590	5580	194
551	20230717	112800	875782730	5580	5580	5580	5580	2996
552	20230717	112700	859065050	5580	5580	5580	5580	76
553	20230717	112600	858640970	5580	5580	5580	5570	300
554	20230717	112500	856968000	5580	5580	5580	5580	46
555	20230717	112400	856711320	5580	5580	5580	5580	0
556	20230717	112300	856711320	5580	5580	5580	5580	8
557	20230717	112200	856666680	5580	5570	5580	5570	928
558	20230717	112100	851488670	5570	5570	5570	5570	94
559	20230717	112000	850965090	5570	5580	5580	5570	539
560	20230717	111900	847962830	5580	5580	5580	5580	1646
561	20230717	111800	838778150	5580	5580	5580	5580	2
562	20230717	111700	838766990	5580	5580	5580	5570	246
563	20230717	111600	837395310	5580	5580	5580	5580	42
564	20230717	111500	837160950	5580	5580	5580	5580	273
565	20230717	111400	835637610	5580	5580	5580	5580	1264
566	20230717	111300	828584490	5580	5570	5580	5570	775
567	20230717	111200	824267730	5570	5570	5580	5570	2156
568	20230717	111100	812258110	5570	5560	5570	5560	2814
569	20230717	111000	796601200	5560	5560	5560	5560	659
570	20230717	110900	792937160	5570	5570	5570	5570	22
571	20230717	110800	792814620	5560	5570	5570	5560	950
572	20230717	110700	787524890	5560	5570	5570	5560	43
573	20230717	110600	787285390	5570	5580	5580	5550	1059
574	20230717	110500	781399810	5580	5580	5580	5580	30
575	20230717	110400	781232410	5580	5580	5580	5580	87
576	20230717	110300	780746950	5580	5570	5580	5570	279
577	20230717	110200	779192690	5570	5570	5570	5560	2631
578	20230717	110100	764541320	5560	5570	5570	5560	6
579	20230717	110000	764507950	5570	5560	5570	5560	78
580	20230717	105900	764074070	5570	5560	5570	5560	11
581	20230717	105800	764012900	5560	5560	5570	5560	422
582	20230717	105700	761666560	5560	5560	5570	5560	772
583	20230717	105600	757374220	5570	5560	5570	5560	519
584	20230717	105500	754488570	5560	5560	5560	5560	137
585	20230717	105400	753726850	5560	5560	5560	5550	105
586	20230717	105300	753143060	5560	5570	5570	5560	3615
587	20230717	105200	733040040	5570	5580	5580	5570	11
588	20230717	105100	732978670	5580	5590	5590	5580	621
589	20230717	105000	729513390	5590	5590	5590	5590	100
590	20230717	104900	728954390	5590	5600	5600	5590	324
591	20230717	104800	727143190	5600	5590	5600	5590	269
592	20230717	104700	725639470	5590	5590	5590	5590	61
593	20230717	104600	725298480	5600	5590	5600	5590	44
594	20230717	104500	725052500	5600	5590	5600	5590	1161
595	20230717	104400	718562340	5600	5590	5600	5590	7
596	20230717	104300	718523180	5590	5590	5590	5590	107
597	20230717	104200	717925050	5600	5590	5600	5590	10
598	20230717	104100	717869080	5590	5600	5600	5590	95
599	20230717	104000	717337530	5600	5600	5600	5600	3
600	20230717	103900	717320730	5600	5570	5600	5570	2057
601	20230717	103800	705846400	5570	5570	5570	5570	233
602	20230717	103700	704548590	5570	5580	5580	5570	1448
603	20230717	103600	696483160	5570	5580	5580	5570	21
604	20230717	103500	696366140	5580	5570	5580	5570	106
605	20230717	103400	695775620	5580	5560	5580	5560	163
606	20230717	103300	694869300	5560	5570	5570	5560	216
607	20230717	103200	693666270	5570	5570	5570	5560	1220
608	20230717	103100	686871570	5570	5580	5580	5570	83
609	20230717	103000	686409210	5580	5570	5580	5570	68
610	20230717	102900	686030380	5570	5570	5570	5570	3
611	20230717	102800	686013670	5570	5580	5580	5570	92
612	20230717	102700	685500710	5580	5590	5590	5580	1311
613	20230717	102600	678185320	5580	5590	5590	5580	619
614	20230717	102500	674730680	5590	5590	5590	5590	100
615	20230717	102400	674171680	5590	5590	5590	5590	100
616	20230717	102300	673612680	5600	5600	5600	5600	100
617	20230717	102200	673052680	5600	5600	5600	5600	865
618	20230717	102100	668208680	5600	5610	5610	5600	136
619	20230717	102000	667446980	5600	5610	5610	5600	1591
620	20230717	101900	658536820	5610	5620	5620	5610	36
621	20230717	101800	658334750	5620	5610	5620	5610	60
622	20230717	101700	657997950	5620	5610	5620	5610	125
623	20230717	101600	657296680	5610	5610	5610	5610	160
624	20230717	101500	656399080	5610	5620	5620	5610	360
625	20230717	101400	654379370	5620	5620	5620	5620	77
626	20230717	101300	653946630	5620	5610	5620	5610	93
627	20230717	101200	653424320	5620	5620	5620	5620	166
628	20230717	101100	652491400	5620	5610	5620	5610	40
629	20230717	101000	652266900	5610	5590	5610	5590	2591
630	20230717	100900	637764720	5570	5570	5570	5570	0
631	20230717	100800	637764720	5570	5570	5590	5570	216
632	20230717	100700	636561500	5570	5570	5570	5570	121
633	20230717	100600	635887530	5560	5570	5570	5560	162
634	20230717	100500	634985760	5570	5550	5570	5550	2330
635	20230717	100400	622030830	5550	5560	5560	5550	2695
636	20230717	100300	607062580	5560	5550	5560	5550	821
637	20230717	100200	602501480	5550	5560	5560	5550	868
638	20230717	100100	597679070	5560	5560	5560	5550	607
639	20230717	100000	594304160	5560	5560	5570	5560	1298
640	20230717	095900	587084760	5570	5570	5570	5570	230
641	20230717	095800	585803660	5580	5590	5590	5580	184
642	20230717	095700	584776840	5590	5590	5590	5590	22
643	20230717	095600	584653860	5570	5600	5600	5570	1753
644	20230717	095500	574875260	5600	5590	5600	5590	175
645	20230717	095400	573896900	5610	5580	5610	5580	348
646	20230717	095300	571951650	5590	5620	5620	5590	1115
647	20230717	095200	565712160	5630	5600	5630	5590	4255
648	20230717	095100	541882970	5600	5600	5600	5590	2763
649	20230717	095000	526436720	5620	5600	5620	5600	262
650	20230717	094900	524969460	5600	5610	5620	5600	8986
651	20230717	094800	474604730	5600	5610	5610	5600	398
652	20230717	094700	472375120	5610	5610	5610	5610	899
653	20230717	094600	467331730	5620	5610	5620	5610	168
654	20230717	094500	466389070	5620	5630	5630	5620	1278
655	20230717	094400	459204790	5630	5630	5630	5620	672
656	20230717	094300	455427000	5630	5630	5630	5620	250
657	20230717	094200	454019950	5630	5630	5630	5630	14
658	20230717	094100	453941130	5630	5630	5630	5620	1947
659	20230717	094000	442981250	5630	5630	5630	5620	1146
660	20230717	093900	436535170	5650	5650	5660	5650	1048
661	20230717	093800	430609470	5650	5640	5650	5630	1572
662	20230717	093700	421747810	5630	5660	5660	5620	1777
663	20230717	093600	411750840	5650	5650	5650	5650	102
664	20230717	093500	411174540	5630	5670	5670	5630	1024
665	20230717	093400	405399850	5660	5660	5680	5660	305
666	20230717	093300	403673360	5660	5630	5680	5620	3804
667	20230717	093200	382222550	5630	5640	5640	5630	575
668	20230717	093100	378985280	5640	5640	5640	5630	134
669	20230717	093000	378229660	5640	5640	5640	5640	189
670	20230717	092900	377163700	5640	5640	5650	5640	721
671	20230717	092800	373095850	5630	5600	5630	5600	1825
672	20230717	092700	362850820	5600	5620	5620	5600	962
673	20230717	092600	357461940	5620	5620	5620	5620	305
674	20230717	092500	355747840	5620	5620	5620	5620	182
675	20230717	092400	354725000	5630	5630	5630	5630	543
676	20230717	092300	351667910	5610	5570	5610	5560	3690
677	20230717	092200	331027040	5570	5570	5570	5570	1215
678	20230717	092100	324259490	5570	5590	5590	5570	1144
679	20230717	092000	317880230	5590	5570	5600	5570	2672
680	20230717	091900	302995700	5560	5580	5580	5560	424
681	20230717	091800	300632020	5570	5580	5600	5570	1696
682	20230717	091700	291181500	5590	5570	5590	5560	3825
683	20230717	091600	269858320	5560	5570	5570	5560	1581
684	20230717	091500	261067890	5570	5550	5570	5540	1386
685	20230717	091400	253348040	5540	5570	5570	5540	5428
686	20230717	091300	223225180	5560	5590	5590	5560	2612
687	20230717	091200	208690970	5590	5560	5590	5560	1527
688	20230717	091100	200182450	5570	5550	5570	5540	1641
689	20230717	091000	191075660	5550	5580	5580	5550	2618
690	20230717	090900	176544990	5580	5570	5580	5550	920
691	20230717	090800	171429010	5590	5590	5590	5580	635
692	20230717	090700	167885020	5590	5610	5610	5590	1659
693	20230717	090600	158608880	5610	5600	5610	5600	917
694	20230717	090500	153469560	5610	5620	5620	5590	3100
695	20230717	090400	136056900	5580	5570	5580	5520	6620
696	20230717	090300	99277110	5570	5580	5630	5560	6424
697	20230717	090200	63434980	5580	5650	5650	5580	3174
698	20230717	090100	45598100	5650	5680	5720	5600	5469
699	20230717	090000	14727660	5700	5730	5730	5680	2577