KissMeData/340810/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	204700	3805100000	12420	12420	12420	12420	2836
3	20230717	204600	3805100000	12420	12420	12420	12420	0
4	20230717	204500	3805100000	12420	12420	12420	12420	0
5	20230717	204400	3805100000	12420	12420	12420	12420	0
6	20230717	204300	3805100000	12420	12420	12420	12420	0
7	20230717	204200	3805100000	12420	12420	12420	12420	0
8	20230717	204100	3805100000	12420	12420	12420	12420	0
9	20230717	204000	3805100000	12420	12420	12420	12420	0
10	20230717	203900	3805100000	12420	12420	12420	12420	0
11	20230717	203800	3805100000	12420	12420	12420	12420	0
12	20230717	203700	3805100000	12420	12420	12420	12420	0
13	20230717	203600	3805100000	12420	12420	12420	12420	0
14	20230717	203500	3805100000	12420	12420	12420	12420	0
15	20230717	203400	3805100000	12420	12420	12420	12420	0
16	20230717	203300	3805100000	12420	12420	12420	12420	0
17	20230717	203200	3805100000	12420	12420	12420	12420	0
18	20230717	203100	3805100000	12420	12420	12420	12420	0
19	20230717	203000	3805100000	12420	12420	12420	12420	0
20	20230717	202900	3805100000	12420	12420	12420	12420	0
21	20230717	202800	3805100000	12420	12420	12420	12420	0
22	20230717	202700	3805100000	12420	12420	12420	12420	0
23	20230717	202600	3805100000	12420	12420	12420	12420	0
24	20230717	202500	3805100000	12420	12420	12420	12420	0
25	20230717	202400	3805100000	12420	12420	12420	12420	0
26	20230717	202300	3805100000	12420	12420	12420	12420	0
27	20230717	202200	3805100000	12420	12420	12420	12420	0
28	20230717	202100	3805100000	12420	12420	12420	12420	0
29	20230717	202000	3805100000	12420	12420	12420	12420	0
30	20230717	201900	3805100000	12420	12420	12420	12420	0
31	20230717	201800	3805100000	12420	12420	12420	12420	0
32	20230717	201700	3805100000	12420	12420	12420	12420	2836
33	20230717	201600	3805100000	12420	12420	12420	12420	0
34	20230717	201500	3805100000	12420	12420	12420	12420	0
35	20230717	201400	3805100000	12420	12420	12420	12420	0
36	20230717	201300	3805100000	12420	12420	12420	12420	0
37	20230717	201200	3805100000	12420	12420	12420	12420	0
38	20230717	201100	3805100000	12420	12420	12420	12420	0
39	20230717	201000	3805100000	12420	12420	12420	12420	0
40	20230717	200900	3805100000	12420	12420	12420	12420	0
41	20230717	200800	3805100000	12420	12420	12420	12420	0
42	20230717	200700	3805100000	12420	12420	12420	12420	0
43	20230717	200600	3805100000	12420	12420	12420	12420	0
44	20230717	200500	3805100000	12420	12420	12420	12420	0
45	20230717	200400	3805100000	12420	12420	12420	12420	0
46	20230717	200300	3805100000	12420	12420	12420	12420	0
47	20230717	200200	3805100000	12420	12420	12420	12420	0
48	20230717	200100	3805100000	12420	12420	12420	12420	0
49	20230717	200000	3805100000	12420	12420	12420	12420	0
50	20230717	195900	3805100000	12420	12420	12420	12420	0
51	20230717	195800	3805100000	12420	12420	12420	12420	0
52	20230717	195700	3805100000	12420	12420	12420	12420	0
53	20230717	195600	3805100000	12420	12420	12420	12420	0
54	20230717	195500	3805100000	12420	12420	12420	12420	0
55	20230717	195400	3805100000	12420	12420	12420	12420	0
56	20230717	195300	3805100000	12420	12420	12420	12420	0
57	20230717	195200	3805100000	12420	12420	12420	12420	0
58	20230717	195100	3805100000	12420	12420	12420	12420	0
59	20230717	195000	3805100000	12420	12420	12420	12420	0
60	20230717	194900	3805100000	12420	12420	12420	12420	0
61	20230717	194800	3805100000	12420	12420	12420	12420	0
62	20230717	194700	3805100000	12420	12420	12420	12420	2836
63	20230717	194600	3805100000	12420	12420	12420	12420	0
64	20230717	194500	3805100000	12420	12420	12420	12420	0
65	20230717	194400	3805100000	12420	12420	12420	12420	0
66	20230717	194300	3805100000	12420	12420	12420	12420	0
67	20230717	194200	3805100000	12420	12420	12420	12420	0
68	20230717	194100	3805100000	12420	12420	12420	12420	0
69	20230717	194000	3805100000	12420	12420	12420	12420	0
70	20230717	193900	3805100000	12420	12420	12420	12420	0
71	20230717	193800	3805100000	12420	12420	12420	12420	0
72	20230717	193700	3805100000	12420	12420	12420	12420	0
73	20230717	193600	3805100000	12420	12420	12420	12420	0
74	20230717	193500	3805100000	12420	12420	12420	12420	0
75	20230717	193400	3805100000	12420	12420	12420	12420	0
76	20230717	193300	3805100000	12420	12420	12420	12420	0
77	20230717	193200	3805100000	12420	12420	12420	12420	0
78	20230717	193100	3805100000	12420	12420	12420	12420	0
79	20230717	193000	3805100000	12420	12420	12420	12420	0
80	20230717	192900	3805100000	12420	12420	12420	12420	0
81	20230717	192800	3805100000	12420	12420	12420	12420	0
82	20230717	192700	3805100000	12420	12420	12420	12420	0
83	20230717	192600	3805100000	12420	12420	12420	12420	0
84	20230717	192500	3805100000	12420	12420	12420	12420	0
85	20230717	192400	3805100000	12420	12420	12420	12420	0
86	20230717	192300	3805100000	12420	12420	12420	12420	0
87	20230717	192200	3805100000	12420	12420	12420	12420	0
88	20230717	192100	3805100000	12420	12420	12420	12420	0
89	20230717	192000	3805100000	12420	12420	12420	12420	0
90	20230717	191900	3805100000	12420	12420	12420	12420	0
91	20230717	191800	3805100000	12420	12420	12420	12420	0
92	20230717	191700	3805100000	12420	12420	12420	12420	2836
93	20230717	191600	3805100000	12420	12420	12420	12420	0
94	20230717	191500	3805100000	12420	12420	12420	12420	0
95	20230717	191400	3805100000	12420	12420	12420	12420	0
96	20230717	191300	3805100000	12420	12420	12420	12420	0
97	20230717	191200	3805100000	12420	12420	12420	12420	0
98	20230717	191100	3805100000	12420	12420	12420	12420	0
99	20230717	191000	3805100000	12420	12420	12420	12420	0
100	20230717	190900	3805100000	12420	12420	12420	12420	0
101	20230717	190800	3805100000	12420	12420	12420	12420	0
102	20230717	190700	3805100000	12420	12420	12420	12420	0
103	20230717	190600	3805100000	12420	12420	12420	12420	0
104	20230717	190500	3805100000	12420	12420	12420	12420	0
105	20230717	190400	3805100000	12420	12420	12420	12420	0
106	20230717	190300	3805100000	12420	12420	12420	12420	0
107	20230717	190200	3805100000	12420	12420	12420	12420	0
108	20230717	190100	3805100000	12420	12420	12420	12420	0
109	20230717	190000	3805100000	12420	12420	12420	12420	0
110	20230717	185900	3805100000	12420	12420	12420	12420	0
111	20230717	185800	3805100000	12420	12420	12420	12420	0
112	20230717	185700	3805100000	12420	12420	12420	12420	0
113	20230717	185600	3805100000	12420	12420	12420	12420	0
114	20230717	185500	3805100000	12420	12420	12420	12420	0
115	20230717	185400	3805100000	12420	12420	12420	12420	0
116	20230717	185300	3805100000	12420	12420	12420	12420	0
117	20230717	185200	3805100000	12420	12420	12420	12420	0
118	20230717	185100	3805100000	12420	12420	12420	12420	0
119	20230717	185000	3805100000	12420	12420	12420	12420	0
120	20230717	184900	3805100000	12420	12420	12420	12420	0
121	20230717	184800	3805100000	12420	12420	12420	12420	0
122	20230717	184700	3805100000	12420	12420	12420	12420	2836
123	20230717	184600	3805100000	12420	12420	12420	12420	0
124	20230717	184500	3805100000	12420	12420	12420	12420	0
125	20230717	184400	3805100000	12420	12420	12420	12420	0
126	20230717	184300	3805100000	12420	12420	12420	12420	0
127	20230717	184200	3805100000	12420	12420	12420	12420	0
128	20230717	184100	3805100000	12420	12420	12420	12420	0
129	20230717	184000	3805100000	12420	12420	12420	12420	0
130	20230717	183900	3805100000	12420	12420	12420	12420	0
131	20230717	183800	3805100000	12420	12420	12420	12420	0
132	20230717	183700	3805100000	12420	12420	12420	12420	0
133	20230717	183600	3805100000	12420	12420	12420	12420	0
134	20230717	183500	3805100000	12420	12420	12420	12420	0
135	20230717	183400	3805100000	12420	12420	12420	12420	0
136	20230717	183300	3805100000	12420	12420	12420	12420	0
137	20230717	183200	3805100000	12420	12420	12420	12420	0
138	20230717	183100	3805100000	12420	12420	12420	12420	0
139	20230717	183000	3805100000	12420	12420	12420	12420	0
140	20230717	182900	3805100000	12420	12420	12420	12420	0
141	20230717	182800	3805100000	12420	12420	12420	12420	0
142	20230717	182700	3805100000	12420	12420	12420	12420	0
143	20230717	182600	3805100000	12420	12420	12420	12420	0
144	20230717	182500	3805100000	12420	12420	12420	12420	0
145	20230717	182400	3805100000	12420	12420	12420	12420	0
146	20230717	182300	3805100000	12420	12420	12420	12420	0
147	20230717	182200	3805100000	12420	12420	12420	12420	0
148	20230717	182100	3805100000	12420	12420	12420	12420	0
149	20230717	182000	3805100000	12420	12420	12420	12420	0
150	20230717	181900	3805100000	12420	12420	12420	12420	0
151	20230717	181800	3805100000	12420	12420	12420	12420	0
152	20230717	181700	3805100000	12420	12420	12420	12420	2836
153	20230717	181600	3805100000	12420	12420	12420	12420	0
154	20230717	181500	3805100000	12420	12420	12420	12420	0
155	20230717	181400	3805100000	12420	12420	12420	12420	0
156	20230717	181300	3805100000	12420	12420	12420	12420	0
157	20230717	181200	3805100000	12420	12420	12420	12420	0
158	20230717	181100	3805100000	12420	12420	12420	12420	0
159	20230717	181000	3805100000	12420	12420	12420	12420	0
160	20230717	180900	3805100000	12420	12420	12420	12420	0
161	20230717	180800	3805100000	12420	12420	12420	12420	0
162	20230717	180700	3805100000	12420	12420	12420	12420	0
163	20230717	180600	3805100000	12420	12420	12420	12420	0
164	20230717	180500	3805100000	12420	12420	12420	12420	0
165	20230717	180400	3805100000	12420	12420	12420	12420	0
166	20230717	180300	3805100000	12420	12420	12420	12420	0
167	20230717	180200	3805100000	12420	12420	12420	12420	0
168	20230717	180100	3805100000	12420	12420	12420	12420	0
169	20230717	180000	3805100000	12420	12420	12420	12420	0
170	20230717	175900	3805100000	12420	12420	12420	12420	0
171	20230717	175800	3805100000	12420	12420	12420	12420	0
172	20230717	175700	3805100000	12420	12420	12420	12420	0
173	20230717	175600	3805100000	12420	12420	12420	12420	0
174	20230717	175500	3805100000	12420	12420	12420	12420	0
175	20230717	175400	3805100000	12420	12420	12420	12420	0
176	20230717	175300	3805100000	12420	12420	12420	12420	0
177	20230717	175200	3805100000	12420	12420	12420	12420	0
178	20230717	175100	3805100000	12420	12420	12420	12420	0
179	20230717	175000	3805100000	12420	12420	12420	12420	0
180	20230717	174900	3805100000	12420	12420	12420	12420	0
181	20230717	174800	3805100000	12420	12420	12420	12420	0
182	20230717	174700	3805100000	12420	12420	12420	12420	2836
183	20230717	174600	3805100000	12420	12420	12420	12420	0
184	20230717	174500	3805100000	12420	12420	12420	12420	0
185	20230717	174400	3805100000	12420	12420	12420	12420	0
186	20230717	174300	3805100000	12420	12420	12420	12420	0
187	20230717	174200	3805100000	12420	12420	12420	12420	0
188	20230717	174100	3805100000	12420	12420	12420	12420	0
189	20230717	174000	3805100000	12420	12420	12420	12420	0
190	20230717	173900	3805100000	12420	12420	12420	12420	0
191	20230717	173800	3805100000	12420	12420	12420	12420	0
192	20230717	173700	3805100000	12420	12420	12420	12420	0
193	20230717	173600	3805100000	12420	12420	12420	12420	0
194	20230717	173500	3805100000	12420	12420	12420	12420	0
195	20230717	173400	3805100000	12420	12420	12420	12420	0
196	20230717	173300	3805100000	12420	12420	12420	12420	0
197	20230717	173200	3805100000	12420	12420	12420	12420	0
198	20230717	173100	3805100000	12420	12420	12420	12420	0
199	20230717	173000	3805100000	12420	12420	12420	12420	0
200	20230717	172900	3805100000	12420	12420	12420	12420	0
201	20230717	172800	3805100000	12420	12420	12420	12420	0
202	20230717	172700	3805100000	12420	12420	12420	12420	0
203	20230717	172600	3805100000	12420	12420	12420	12420	0
204	20230717	172500	3805100000	12420	12420	12420	12420	0
205	20230717	172400	3805100000	12420	12420	12420	12420	0
206	20230717	172300	3805100000	12420	12420	12420	12420	0
207	20230717	172200	3805100000	12420	12420	12420	12420	0
208	20230717	172100	3805100000	12420	12420	12420	12420	0
209	20230717	172000	3805100000	12420	12420	12420	12420	0
210	20230717	171900	3805100000	12420	12420	12420	12420	0
211	20230717	171800	3805100000	12420	12420	12420	12420	0
212	20230717	171700	3805100000	12420	12420	12420	12420	2836
213	20230717	171600	3805100000	12420	12420	12420	12420	0
214	20230717	171500	3805100000	12420	12420	12420	12420	0
215	20230717	171400	3805100000	12420	12420	12420	12420	0
216	20230717	171300	3805100000	12420	12420	12420	12420	0
217	20230717	171200	3805100000	12420	12420	12420	12420	0
218	20230717	171100	3805100000	12420	12420	12420	12420	0
219	20230717	171000	3805100000	12420	12420	12420	12420	0
220	20230717	170900	3805100000	12420	12420	12420	12420	0
221	20230717	170800	3805100000	12420	12420	12420	12420	0
222	20230717	170700	3805100000	12420	12420	12420	12420	0
223	20230717	170600	3805100000	12420	12420	12420	12420	0
224	20230717	170500	3805100000	12420	12420	12420	12420	0
225	20230717	170400	3805100000	12420	12420	12420	12420	0
226	20230717	170300	3805100000	12420	12420	12420	12420	0
227	20230717	170200	3805100000	12420	12420	12420	12420	0
228	20230717	170100	3805100000	12420	12420	12420	12420	0
229	20230717	170000	3805100000	12420	12420	12420	12420	0
230	20230717	165900	3805100000	12420	12420	12420	12420	0
231	20230717	165800	3805100000	12420	12420	12420	12420	0
232	20230717	165700	3805100000	12420	12420	12420	12420	0
233	20230717	165600	3805100000	12420	12420	12420	12420	0
234	20230717	165500	3805100000	12420	12420	12420	12420	0
235	20230717	165400	3805100000	12420	12420	12420	12420	0
236	20230717	165300	3805100000	12420	12420	12420	12420	0
237	20230717	165200	3805100000	12420	12420	12420	12420	0
238	20230717	165100	3805100000	12420	12420	12420	12420	0
239	20230717	165000	3805100000	12420	12420	12420	12420	0
240	20230717	164900	3805100000	12420	12420	12420	12420	0
241	20230717	164800	3805100000	12420	12420	12420	12420	0
242	20230717	164700	3805100000	12420	12420	12420	12420	2836
243	20230717	164600	3805100000	12420	12420	12420	12420	0
244	20230717	164500	3805100000	12420	12420	12420	12420	0
245	20230717	164400	3805100000	12420	12420	12420	12420	0
246	20230717	164300	3805100000	12420	12420	12420	12420	0
247	20230717	164200	3805100000	12420	12420	12420	12420	0
248	20230717	164100	3805100000	12420	12420	12420	12420	0
249	20230717	164000	3805100000	12420	12420	12420	12420	0
250	20230717	163900	3805100000	12420	12420	12420	12420	0
251	20230717	163800	3805100000	12420	12420	12420	12420	0
252	20230717	163700	3805100000	12420	12420	12420	12420	0
253	20230717	163600	3805100000	12420	12420	12420	12420	0
254	20230717	163500	3805100000	12420	12420	12420	12420	0
255	20230717	163400	3805100000	12420	12420	12420	12420	0
256	20230717	163300	3805100000	12420	12420	12420	12420	0
257	20230717	163200	3805100000	12420	12420	12420	12420	0
258	20230717	163100	3805100000	12420	12420	12420	12420	0
259	20230717	163000	3805100000	12420	12420	12420	12420	0
260	20230717	162900	3805100000	12420	12420	12420	12420	0
261	20230717	162800	3805100000	12420	12420	12420	12420	0
262	20230717	162700	3805100000	12420	12420	12420	12420	0
263	20230717	162600	3805100000	12420	12420	12420	12420	0
264	20230717	162500	3805100000	12420	12420	12420	12420	0
265	20230717	162400	3805100000	12420	12420	12420	12420	0
266	20230717	162300	3805100000	12420	12420	12420	12420	0
267	20230717	162200	3805100000	12420	12420	12420	12420	0
268	20230717	162100	3805100000	12420	12420	12420	12420	0
269	20230717	162000	3805100000	12420	12420	12420	12420	0
270	20230717	161900	3805100000	12420	12420	12420	12420	0
271	20230717	161800	3805100000	12420	12420	12420	12420	0
272	20230717	161700	3805100000	12420	12420	12420	12420	2836
273	20230717	161600	3805100000	12420	12420	12420	12420	0
274	20230717	161500	3805100000	12420	12420	12420	12420	0
275	20230717	161400	3805100000	12420	12420	12420	12420	0
276	20230717	161300	3805100000	12420	12420	12420	12420	0
277	20230717	161200	3805100000	12420	12420	12420	12420	0
278	20230717	161100	3805100000	12420	12420	12420	12420	0
279	20230717	161000	3805100000	12420	12420	12420	12420	0
280	20230717	160900	3805100000	12420	12420	12420	12420	0
281	20230717	160800	3805100000	12420	12420	12420	12420	0
282	20230717	160700	3805100000	12420	12420	12420	12420	0
283	20230717	160600	3805100000	12420	12420	12420	12420	0
284	20230717	160500	3805100000	12420	12420	12420	12420	0
285	20230717	160400	3805100000	12420	12420	12420	12420	0
286	20230717	160300	3805100000	12420	12420	12420	12420	0
287	20230717	160200	3805100000	12420	12420	12420	12420	0
288	20230717	160100	3805100000	12420	12420	12420	12420	0
289	20230717	160000	3805100000	12420	12420	12420	12420	0
290	20230717	155900	3805100000	12420	12420	12420	12420	0
291	20230717	155800	3805100000	12420	12420	12420	12420	0
292	20230717	155700	3805100000	12420	12420	12420	12420	0
293	20230717	155600	3805100000	12420	12420	12420	12420	0
294	20230717	155500	3805100000	12420	12420	12420	12420	0
295	20230717	155400	3805100000	12420	12420	12420	12420	0
296	20230717	155300	3805100000	12420	12420	12420	12420	0
297	20230717	155200	3805100000	12420	12420	12420	12420	0
298	20230717	155100	3805100000	12420	12420	12420	12420	0
299	20230717	155000	3805100000	12420	12420	12420	12420	0
300	20230717	154900	3805100000	12420	12420	12420	12420	0
301	20230717	154800	3805100000	12420	12420	12420	12420	0
302	20230717	154700	3805100000	12420	12420	12420	12420	2836
303	20230717	154600	3805100000	12420	12420	12420	12420	0
304	20230717	154500	3805100000	12420	12420	12420	12420	0
305	20230717	154400	3805100000	12420	12420	12420	12420	0
306	20230717	154300	3805100000	12420	12420	12420	12420	0
307	20230717	154200	3805100000	12420	12420	12420	12420	0
308	20230717	154100	3805100000	12420	12420	12420	12420	0
309	20230717	154000	3805100000	12420	12420	12420	12420	0
310	20230717	153900	3805100000	12420	12420	12420	12420	0
311	20230717	153800	3805100000	12420	12420	12420	12420	0
312	20230717	153700	3805100000	12420	12420	12420	12420	0
313	20230717	153600	3805100000	12420	12420	12420	12420	0
314	20230717	153500	3805100000	12420	12420	12420	12420	0
315	20230717	153400	3805100000	12420	12420	12420	12420	0
316	20230717	153300	3805100000	12420	12420	12420	12420	0
317	20230717	153200	3805100000	12420	12420	12420	12420	0
318	20230717	153100	3805100000	12420	12420	12420	12420	0
319	20230717	153000	3805100000	12420	12420	12420	12420	2836
320	20230717	152900	3769876880	12400	12400	12400	12400	0
321	20230717	152800	3769876880	12400	12400	12400	12400	0
322	20230717	152700	3769876880	12400	12400	12400	12400	0
323	20230717	152600	3769876880	12400	12400	12400	12400	0
324	20230717	152500	3769876880	12400	12400	12400	12400	0
325	20230717	152400	3769876880	12400	12400	12400	12400	0
326	20230717	152300	3769876880	12400	12400	12400	12400	0
327	20230717	152200	3769876880	12400	12400	12400	12400	0
328	20230717	152100	3769876880	12400	12400	12400	12400	0
329	20230717	152000	3769876880	12400	12400	12400	12400	0
330	20230717	151900	3769876880	12400	12400	12410	12380	1541
331	20230717	151800	3750772130	12400	12400	12410	12400	314
332	20230717	151700	3746875670	12400	12410	12420	12400	526
333	20230717	151600	3740349410	12420	12410	12420	12410	88
334	20230717	151500	3739257050	12430	12410	12430	12410	41
335	20230717	151400	3738748220	12410	12420	12430	12410	33
336	20230717	151300	3738338620	12430	12410	12430	12410	369
337	20230717	151200	3733752990	12400	12420	12420	12390	133
338	20230717	151100	3732101570	12420	12380	12420	12380	102
339	20230717	151000	3730838730	12380	12380	12380	12380	25
340	20230717	150900	3730529230	12370	12380	12380	12370	576
341	20230717	150800	3723401610	12390	12390	12390	12380	398
342	20230717	150700	3718474070	12400	12400	12400	12400	219
343	20230717	150600	3715758470	12400	12410	12410	12390	1682
344	20230717	150500	3694886760	12390	12410	12410	12390	427
345	20230717	150400	3689593100	12380	12390	12410	12380	209
346	20230717	150300	3687004780	12390	12440	12440	12380	214
347	20230717	150200	3684348840	12460	12380	12460	12380	2841
348	20230717	150100	3649015150	12380	12400	12400	12380	308
349	20230717	150000	3645197780	12400	12400	12420	12390	203
350	20230717	145900	3642681330	12400	12390	12420	12390	275
351	20230717	145800	3639273150	12390	12430	12440	12390	334
352	20230717	145700	3635129770	12390	12390	12440	12390	992
353	20230717	145600	3622813660	12400	12410	12410	12390	1093
354	20230717	145500	3609255020	12410	12400	12460	12400	372
355	20230717	145400	3604631630	12400	12400	12410	12400	575
356	20230717	145300	3597501430	12410	12410	12430	12400	424
357	20230717	145200	3592240240	12410	12410	12420	12400	323
358	20230717	145100	3588232910	12410	12420	12430	12410	232
359	20230717	145000	3585353740	12430	12400	12430	12400	203
360	20230717	144900	3582836450	12430	12380	12430	12380	258
361	20230717	144800	3579638600	12380	12380	12400	12380	600
362	20230717	144700	3572210580	12380	12380	12400	12370	2412
363	20230717	144600	3542352570	12380	12440	12460	12380	2628
364	20230717	144500	3509715110	12450	12470	12480	12450	2134
365	20230717	144400	3483122100	12470	12490	12500	12470	289
366	20230717	144300	3479517210	12480	12470	12500	12470	454
367	20230717	144200	3473851990	12470	12470	12500	12470	330
368	20230717	144100	3469736510	12470	12460	12480	12460	305
369	20230717	144000	3465933580	12460	12470	12480	12460	649
370	20230717	143900	3457846660	12460	12500	12500	12460	1897
371	20230717	143800	3434152000	12500	12530	12530	12500	569
372	20230717	143700	3427033420	12530	12580	12580	12520	927
373	20230717	143600	3415403820	12580	12600	12600	12560	3867
374	20230717	143500	3366740580	12600	12530	12600	12530	4232
375	20230717	143400	3313581190	12530	12480	12530	12480	4826
376	20230717	143300	3253250250	12480	12460	12500	12460	1101
377	20230717	143200	3239510740	12480	12480	12500	12480	1170
378	20230717	143100	3224894840	12460	12470	12500	12460	4175
379	20230717	143000	3172770630	12470	12410	12470	12410	3798
380	20230717	142900	3125535470	12380	12370	12410	12370	956
381	20230717	142800	3113688950	12370	12380	12380	12360	1164
382	20230717	142700	3099293570	12370	12380	12380	12370	395
383	20230717	142600	3094404150	12380	12380	12400	12380	331
384	20230717	142500	3090300880	12380	12380	12380	12380	59
385	20230717	142400	3089570460	12400	12370	12400	12370	115
386	20230717	142300	3088146680	12370	12370	12370	12370	241
387	20230717	142200	3085165510	12370	12400	12400	12370	80
388	20230717	142100	3084173960	12400	12380	12400	12380	851
389	20230717	142000	3073630380	12380	12380	12390	12380	676
390	20230717	141900	3065257090	12380	12370	12380	12370	576
391	20230717	141800	3058126830	12370	12370	12370	12370	827
392	20230717	141700	3047896840	12370	12370	12380	12370	149
393	20230717	141600	3046052960	12380	12380	12390	12380	724
394	20230717	141500	3037089730	12390	12390	12390	12380	272
395	20230717	141400	3033721590	12390	12400	12400	12390	543
396	20230717	141300	3026993770	12390	12390	12400	12380	162
397	20230717	141200	3024986700	12380	12400	12400	12370	152
398	20230717	141100	3023103000	12370	12330	12400	12330	609
399	20230717	141000	3015570650	12370	12320	12370	12290	1815
400	20230717	140900	2993135870	12360	12360	12360	12290	2980
401	20230717	140800	2956385670	12370	12370	12400	12360	519
402	20230717	140700	2949965850	12370	12400	12420	12360	1385
403	20230717	140600	2932786420	12400	12420	12420	12350	87
404	20230717	140500	2931709880	12350	12420	12420	12350	65
405	20230717	140400	2930906800	12350	12410	12420	12350	2133
406	20230717	140300	2904497880	12420	12420	12420	12420	81
407	20230717	140200	2903491860	12420	12420	12430	12420	322
408	20230717	140100	2899492380	12420	12430	12430	12420	5
409	20230717	140000	2899430270	12440	12410	12450	12400	1143
410	20230717	135900	2885213560	12410	12450	12450	12410	1073
411	20230717	135800	2871871710	12450	12480	12480	12450	414
412	20230717	135700	2866713690	12460	12480	12490	12460	944
413	20230717	135600	2854939550	12480	12500	12510	12450	2323
414	20230717	135500	2825957030	12500	12530	12530	12500	438
415	20230717	135400	2820480650	12530	12510	12540	12500	4996
416	20230717	135300	2757900560	12510	12530	12530	12450	1189
417	20230717	135200	2743021230	12530	12430	12530	12420	6416
418	20230717	135100	2662961610	12420	12450	12460	12400	1588
419	20230717	135000	2643248070	12450	12470	12530	12450	11267
420	20230717	134900	2502552930	12460	12430	12460	12380	4855
421	20230717	134800	2442272590	12420	12290	12450	12220	10608
422	20230717	134700	2310904000	12290	12290	12300	12290	980
423	20230717	134600	2298856230	12290	12220	12300	12220	4884
424	20230717	134500	2238917630	12210	12210	12220	12210	114
425	20230717	134400	2237525680	12210	12210	12220	12210	1609
426	20230717	134300	2217869230	12220	12200	12220	12200	559
427	20230717	134200	2211040110	12200	12200	12200	12190	232
428	20230717	134100	2208210330	12190	12190	12200	12190	112
429	20230717	134000	2206845040	12180	12180	12200	12180	15
430	20230717	133900	2206662320	12200	12180	12200	12180	351
431	20230717	133800	2202387120	12200	12220	12220	12180	2591
432	20230717	133700	2170806020	12220	12180	12230	12180	3759
433	20230717	133600	2124973040	12180	12170	12180	12170	809
434	20230717	133500	2115120420	12190	12160	12200	12160	978
435	20230717	133400	2103212130	12160	12160	12170	12160	997
436	20230717	133300	2091085270	12160	12170	12170	12160	1728
437	20230717	133200	2070056030	12170	12000	12170	12000	3243
438	20230717	133100	2030806090	12050	12050	12050	12050	30
439	20230717	133000	2030444590	12060	12060	12060	12060	0
440	20230717	132900	2030444590	12060	12060	12060	12060	1
441	20230717	132800	2030432530	12000	12000	12000	12000	0
442	20230717	132700	2030432530	12000	12000	12000	12000	0
443	20230717	132600	2030432530	12000	12000	12000	12000	5
444	20230717	132500	2030372530	12080	12080	12080	12080	0
445	20230717	132400	2030372530	12080	12000	12080	12000	268
446	20230717	132300	2027148530	12000	12050	12050	12000	67
447	20230717	132200	2026341780	12090	12090	12090	12090	0
448	20230717	132100	2026341780	12090	12090	12090	12090	19
449	20230717	132000	2026112070	12090	12080	12090	12080	186
450	20230717	131900	2023864170	12080	12080	12080	12050	117
451	20230717	131800	2022450960	12090	11990	12090	11990	1126
452	20230717	131700	2008934610	12030	12000	12030	12000	442
453	20230717	131600	2003622620	11990	11990	11990	11990	0
454	20230717	131500	2003622620	11990	11990	11990	11990	1
455	20230717	131400	2003610630	12020	12020	12020	11990	32
456	20230717	131300	2003226890	12020	12020	12020	12020	1
457	20230717	131200	2003214870	12020	11980	12020	11980	407
458	20230717	131100	1998335810	11980	12000	12000	11980	346
459	20230717	131000	1994186730	11990	12010	12010	11990	357
460	20230717	130900	1989904560	12010	12010	12010	12010	0
461	20230717	130800	1989904560	12010	12020	12020	12010	103
462	20230717	130700	1988667500	12020	12020	12020	12020	0
463	20230717	130600	1988667500	12020	12030	12030	12020	40
464	20230717	130500	1988186600	12040	12040	12040	12040	0
465	20230717	130400	1988186600	12040	12030	12040	12030	11
466	20230717	130300	1988054260	12040	12020	12040	12020	45
467	20230717	130200	1987513330	12030	12040	12040	12030	86
468	20230717	130100	1986477990	12030	12030	12030	12030	10
469	20230717	130000	1986357690	12040	12030	12040	12020	28
470	20230717	125900	1986020680	12050	12050	12050	12050	200
471	20230717	125800	1983610680	12050	12050	12060	12050	67
472	20230717	125700	1982803320	12050	12020	12050	12020	369
473	20230717	125600	1978361120	12030	12020	12030	12020	108
474	20230717	125500	1977062950	12010	12020	12020	12010	35
475	20230717	125400	1976642570	12030	12020	12030	12020	148
476	20230717	125300	1974863590	12030	12020	12030	12020	92
477	20230717	125200	1973757730	12020	12020	12020	12020	52
478	20230717	125100	1973132690	12030	12080	12080	12020	193
479	20230717	125000	1970811980	12030	12080	12080	12030	631
480	20230717	124900	1963220900	12090	12090	12090	12050	33
481	20230717	124800	1962822770	12100	12100	12100	12100	0
482	20230717	124700	1962822770	12100	12040	12100	12040	613
483	20230717	124600	1955420950	12050	12040	12050	12040	62
484	20230717	124500	1954674420	12040	12030	12050	12030	314
485	20230717	124400	1950892450	12040	12040	12050	12030	411
486	20230717	124300	1945944020	12040	12040	12040	12040	328
487	20230717	124200	1941994900	12030	12010	12030	12010	49
488	20230717	124100	1941406190	12030	12030	12030	12030	3
489	20230717	124000	1941370100	12030	12000	12030	12000	1170
490	20230717	123900	1927319780	11990	11990	12000	11990	216
491	20230717	123800	1924729930	11990	11990	11990	11980	34
492	20230717	123700	1924322280	11990	11990	11990	11990	11
493	20230717	123600	1924190390	11990	11990	11990	11980	57
494	20230717	123500	1923506970	11990	11990	11990	11990	247
495	20230717	123400	1920545440	11990	11980	11990	11980	3
496	20230717	123300	1920509480	11990	11990	11990	11990	33
497	20230717	123200	1920113810	11970	11990	11990	11970	30
498	20230717	123100	1919754510	11990	11990	11990	11990	0
499	20230717	123000	1919754510	11990	11990	11990	11970	7
500	20230717	122900	1919670680	11980	11980	11980	11980	20
501	20230717	122800	1919431080	11990	11990	11990	11990	13
502	20230717	122700	1919275210	11990	11990	11990	11980	11
503	20230717	122600	1919143410	11980	11970	11980	11970	286
504	20230717	122500	1915719970	11970	11960	11970	11960	49
505	20230717	122400	1915133890	11980	11970	11980	11970	10
506	20230717	122300	1915014140	11970	11900	11970	11900	4550
507	20230717	122200	1860704790	11890	11890	11890	11890	25
508	20230717	122100	1860407540	11890	11890	11890	11890	973
509	20230717	122000	1848838570	11880	11880	11880	11880	102
510	20230717	121900	1847626810	11870	11890	11890	11870	490
511	20230717	121800	1841809710	11890	11890	11890	11890	0
512	20230717	121700	1841809710	11890	11890	11890	11890	0
513	20230717	121600	1841809710	11890	11890	11890	11890	0
514	20230717	121500	1841809710	11890	11890	11890	11890	0
515	20230717	121400	1841809710	11890	11890	11890	11890	0
516	20230717	121300	1841809710	11890	11880	11890	11880	1097
517	20230717	121200	1828772060	11880	11860	11880	11860	1276
518	20230717	121100	1813623180	11870	11870	11870	11870	355
519	20230717	121000	1809409330	11870	11870	11870	11870	0
520	20230717	120900	1809409330	11870	11880	11880	11870	129
521	20230717	120800	1807877000	11880	11870	11880	11870	15
522	20230717	120700	1807698850	11870	11870	11870	11870	5
523	20230717	120600	1807639500	11880	11890	11890	11880	411
524	20230717	120500	1802756710	11890	11890	11890	11890	93
525	20230717	120400	1801650940	11890	11880	11890	11880	135
526	20230717	120300	1800047100	11880	11880	11880	11870	22
527	20230717	120200	1799785790	11880	11880	11880	11880	178
528	20230717	120100	1797671150	11880	11870	11880	11860	599
529	20230717	120000	1790558240	11870	11850	11870	11850	14
530	20230717	115900	1790392300	11840	11850	11850	11840	116
531	20230717	115800	1789017710	11850	11840	11850	11840	577
532	20230717	115700	1782182000	11830	11830	11830	11830	13
533	20230717	115600	1782028210	11830	11830	11830	11830	13
534	20230717	115500	1781874420	11820	11820	11820	11820	1123
535	20230717	115400	1768600560	11820	11820	11820	11820	538
536	20230717	115300	1762241400	11830	11840	11840	11830	42
537	20230717	115200	1761744340	11830	11840	11840	11820	647
538	20230717	115100	1754092820	11840	11840	11840	11840	94
539	20230717	115000	1752979860	11840	11840	11840	11840	160
540	20230717	114900	1751085460	11830	11830	11830	11830	0
541	20230717	114800	1751085460	11830	11830	11830	11820	1054
542	20230717	114700	1738616650	11830	11830	11830	11830	1259
543	20230717	114600	1723722680	11830	11830	11830	11830	0
544	20230717	114500	1723722680	11830	11830	11830	11830	10
545	20230717	114400	1723604380	11830	11830	11830	11830	0
546	20230717	114300	1723604380	11830	11830	11830	11830	322
547	20230717	114200	1719795120	11840	11830	11840	11830	50
548	20230717	114100	1719203400	11820	11810	11820	11810	1568
549	20230717	114000	1700680280	11800	11800	11800	11800	101
550	20230717	113900	1699488480	11800	11810	11810	11800	976
551	20230717	113800	1687969920	11810	11810	11810	11810	169
552	20230717	113700	1685974030	11810	11810	11810	11810	131
553	20230717	113600	1684426920	11810	11810	11810	11810	3
554	20230717	113500	1684391490	11810	11810	11810	11810	100
555	20230717	113400	1683210490	11810	11820	11820	11810	461
556	20230717	113300	1677761480	11820	11820	11820	11820	45
557	20230717	113200	1677229580	11810	11810	11810	11810	117
558	20230717	113100	1675847810	11810	11820	11820	11800	3509
559	20230717	113000	1634425250	11820	11830	11840	11820	255
560	20230717	112900	1631410360	11850	11850	11850	11850	89
561	20230717	112800	1630355710	11850	11850	11860	11800	4869
562	20230717	112700	1572777360	11850	11870	11870	11850	2046
563	20230717	112600	1548513510	11880	11880	11880	11880	282
564	20230717	112500	1545163350	11870	11880	11880	11870	168
565	20230717	112400	1543168690	11880	11880	11880	11870	511
566	20230717	112300	1537101020	11880	11880	11880	11880	0
567	20230717	112200	1537101020	11880	11890	11890	11880	3096
568	20230717	112100	1500309970	11890	11900	11900	11890	6
569	20230717	112000	1500238580	11900	11900	11900	11900	1
570	20230717	111900	1500226680	11890	11890	11890	11890	0
571	20230717	111800	1500226680	11890	11890	11900	11890	551
572	20230717	111700	1493674790	11900	11900	11900	11900	100
573	20230717	111600	1492484790	11900	11900	11900	11900	32
574	20230717	111500	1492103990	11900	11900	11900	11900	49
575	20230717	111400	1491520890	11910	11910	11910	11910	316
576	20230717	111300	1487757330	11910	11910	11910	11910	1
577	20230717	111200	1487745420	11900	11900	11900	11900	856
578	20230717	111100	1477559020	11910	11900	11910	11900	590
579	20230717	111000	1470537920	11900	11900	11900	11900	500
580	20230717	110900	1464587920	11930	11900	11930	11900	3
581	20230717	110800	1464552160	11930	11930	11930	11930	2
582	20230717	110700	1464528300	11900	11900	11900	11900	800
583	20230717	110600	1455008300	11900	11910	11910	11900	1236
584	20230717	110500	1440289170	11910	11910	11910	11910	332
585	20230717	110400	1436335050	11910	11910	11930	11910	380
586	20230717	110300	1431809190	11910	11920	11930	11910	308
587	20230717	110200	1428137810	11920	11920	11920	11920	1
588	20230717	110100	1428125890	11970	11970	11970	11970	0
589	20230717	110000	1428125890	11970	11970	11970	11970	75
590	20230717	105900	1427228140	11970	11970	11970	11970	0
591	20230717	105800	1427228140	11970	11930	11970	11930	474
592	20230717	105700	1421573240	11920	11930	11930	11920	65
593	20230717	105600	1420797800	11930	11930	11930	11930	4
594	20230717	105500	1420750080	11900	11900	11900	11900	1
595	20230717	105400	1420738180	11930	11920	11930	11880	1493
596	20230717	105300	1402978700	11910	11910	11910	11910	17
597	20230717	105200	1402776230	11910	11910	11910	11900	1321
598	20230717	105100	1387050300	11920	11920	11920	11920	3062
599	20230717	105000	1350551260	11920	11960	11960	11920	3720
600	20230717	104900	1306107990	11960	11960	11970	11960	761
601	20230717	104800	1297005410	11970	11970	11970	11970	645
602	20230717	104700	1289284760	11970	11960	11970	11960	121
603	20230717	104600	1287836410	11970	11980	11980	11960	1359
604	20230717	104500	1271568530	11980	12000	12000	11980	415
605	20230717	104400	1266591790	12000	11990	12000	11990	264
606	20230717	104300	1263423940	11990	11990	12000	11970	161
607	20230717	104200	1261494810	11980	11970	11980	11970	3
608	20230717	104100	1261458890	11980	12000	12000	11980	61
609	20230717	104000	1260726910	11970	11970	11970	11970	1
610	20230717	103900	1260714940	11960	11960	11960	11960	0
611	20230717	103800	1260714940	11960	11960	11960	11960	0
612	20230717	103700	1260714940	11960	11950	11960	11950	75
613	20230717	103600	1259817990	11950	11960	11960	11950	1160
614	20230717	103500	1245946690	11960	11960	11960	11960	103
615	20230717	103400	1244714810	11960	11960	11970	11960	728
616	20230717	103300	1236000920	11960	11970	11970	11960	440
617	20230717	103200	1230734660	11970	11990	11990	11950	28
618	20230717	103100	1230399880	12000	11950	12010	11950	1069
619	20230717	103000	1217621870	11950	11980	11980	11950	235
620	20230717	102900	1214811640	11950	11990	12040	11950	630
621	20230717	102800	1207246630	11940	11940	11940	11930	2417
622	20230717	102700	1178388020	11930	11950	11950	11930	1010
623	20230717	102600	1166329620	11950	11990	11990	11950	2113
624	20230717	102500	1141048280	11990	12000	12000	11990	1142
625	20230717	102400	1127349380	12000	12010	12020	12000	1008
626	20230717	102300	1115244290	12010	12040	12040	12010	326
627	20230717	102200	1111324750	12040	12040	12040	12040	1
628	20230717	102100	1111312710	12030	12030	12030	12030	2
629	20230717	102000	1111288650	12040	12010	12050	12010	142
630	20230717	101900	1109582550	12010	12010	12020	12010	138
631	20230717	101800	1107925120	12010	12020	12020	12010	330
632	20230717	101700	1103960950	12020	12050	12050	12020	1137
633	20230717	101600	1090279100	12060	12060	12060	12050	220
634	20230717	101500	1087627410	12070	12090	12140	12070	1179
635	20230717	101400	1073387480	12090	12090	12100	12090	310
636	20230717	101300	1069636880	12090	12100	12120	12090	768
637	20230717	101200	1060341190	12100	12100	12110	12090	202
638	20230717	101100	1057897450	12100	12100	12100	12100	231
639	20230717	101000	1055102350	12100	12100	12120	12100	41
640	20230717	100900	1054606230	12100	12120	12120	12100	1167
641	20230717	100800	1040476080	12130	12120	12130	12110	316
642	20230717	100700	1036646310	12120	12120	12130	12120	152
643	20230717	100600	1034803950	12120	12130	12140	12120	236
644	20230717	100500	1031941280	12130	12120	12130	12120	576
645	20230717	100400	1024954480	12120	12120	12120	12110	768
646	20230717	100300	1015652480	12120	12170	12170	12100	2721
647	20230717	100200	982652740	12170	12190	12200	12170	980
648	20230717	100100	970708610	12190	12190	12200	12190	234
649	20230717	100000	967856050	12180	12210	12240	12180	1558
650	20230717	095900	948833780	12220	12280	12280	12220	2010
651	20230717	095800	924206960	12280	12270	12300	12270	177
652	20230717	095700	922032440	12270	12270	12300	12270	145
653	20230717	095600	920253030	12300	12260	12300	12250	302
654	20230717	095500	916543780	12250	12260	12260	12250	3215
655	20230717	095400	877143450	12270	12280	12280	12260	1291
656	20230717	095300	861307160	12280	12280	12290	12280	321
657	20230717	095200	857365270	12280	12290	12290	12280	251
658	20230717	095100	854281170	12290	12300	12310	12290	851
659	20230717	095000	843822030	12300	12310	12310	12300	31
660	20230717	094900	843440720	12320	12320	12320	12320	1
661	20230717	094800	843428400	12300	12300	12300	12300	346
662	20230717	094700	839172600	12300	12310	12320	12290	1006
663	20230717	094600	826807390	12290	12290	12300	12280	297
664	20230717	094500	823157470	12300	12290	12300	12280	910
665	20230717	094400	811981290	12290	12370	12370	12290	2464
666	20230717	094300	781663150	12310	12330	12370	12310	2510
667	20230717	094200	750721260	12330	12280	12330	12280	2875
668	20230717	094100	715350230	12280	12320	12330	12280	2329
669	20230717	094000	686696930	12330	12340	12340	12330	2019
670	20230717	093900	661793690	12340	12330	12340	12330	2552
671	20230717	093800	630303870	12330	12320	12330	12300	1659
672	20230717	093700	609861230	12320	12330	12330	12290	493
673	20230717	093600	603784160	12340	12260	12340	12260	6332
674	20230717	093500	525902060	12260	12250	12260	12230	1811
675	20230717	093400	503721950	12270	12170	12270	12170	3533
676	20230717	093300	460533110	12170	12100	12170	12100	2054
677	20230717	093200	435627360	12110	12050	12120	12020	1886
678	20230717	093100	412851900	12050	12040	12050	12000	2950
679	20230717	093000	377366370	12050	12080	12080	12040	421
680	20230717	092900	372291100	12090	12040	12090	12040	1638
681	20230717	092800	352553760	12040	12050	12050	12010	2453
682	20230717	092700	323038260	12050	11960	12120	11960	2317
683	20230717	092600	295085040	11960	11900	11990	11870	1765
684	20230717	092500	274012210	11900	11870	11910	11860	78
685	20230717	092400	273084690	11860	11810	11860	11810	1237
686	20230717	092300	258450770	11840	11840	11840	11800	475
687	20230717	092200	252838020	11840	11850	11850	11840	501
688	20230717	092100	246906170	11860	11860	11860	11840	306
689	20230717	092000	243278350	11860	11860	11860	11860	61
690	20230717	091900	242554890	11860	11840	11860	11830	948
691	20230717	091800	231335480	11840	11840	11840	11840	58
692	20230717	091700	230648760	11870	11870	11870	11830	203
693	20230717	091600	228245990	11850	11840	11850	11840	2
694	20230717	091500	228222300	11830	11830	11830	11800	607
695	20230717	091400	221053070	11830	11860	11860	11820	142
696	20230717	091300	219373430	11870	11870	11870	11870	114
697	20230717	091200	218020250	11870	11820	11870	11820	178
698	20230717	091100	215909040	11870	11820	11870	11800	553
699	20230717	091000	209375480	11810	11800	11810	11800	887
700	20230717	090900	198906210	11750	11750	11760	11750	636
701	20230717	090800	191433050	11750	11770	11780	11740	741
702	20230717	090700	182727870	11730	11810	11810	11730	2364
703	20230717	090600	154968960	11810	11890	11910	11810	3154
704	20230717	090500	117542520	11890	11940	11940	11880	5735
705	20230717	090400	49286720	11940	11950	11950	11940	475
706	20230717	090300	43613920	11950	11960	11960	11950	537
707	20230717	090200	37196670	11960	11980	11980	11950	1224
708	20230717	090100	22557030	11970	11960	11990	11960	220
709	20230717	090000	19920060	11960	11990	11990	11950	1662