KissMeData/347770/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	203900	1915222770	17960	17960	17960	17960	2053
3	20230727	203800	1915222770	17960	17960	17960	17960	0
4	20230727	203700	1915222770	17960	17960	17960	17960	0
5	20230727	203600	1915222770	17960	17960	17960	17960	0
6	20230727	203500	1915222770	17960	17960	17960	17960	0
7	20230727	203400	1915222770	17960	17960	17960	17960	0
8	20230727	203300	1915222770	17960	17960	17960	17960	0
9	20230727	203200	1915222770	17960	17960	17960	17960	0
10	20230727	203100	1915222770	17960	17960	17960	17960	0
11	20230727	203000	1915222770	17960	17960	17960	17960	0
12	20230727	202900	1915222770	17960	17960	17960	17960	0
13	20230727	202800	1915222770	17960	17960	17960	17960	0
14	20230727	202700	1915222770	17960	17960	17960	17960	0
15	20230727	202600	1915222770	17960	17960	17960	17960	0
16	20230727	202500	1915222770	17960	17960	17960	17960	0
17	20230727	202400	1915222770	17960	17960	17960	17960	0
18	20230727	202300	1915222770	17960	17960	17960	17960	0
19	20230727	202200	1915222770	17960	17960	17960	17960	0
20	20230727	202100	1915222770	17960	17960	17960	17960	0
21	20230727	202000	1915222770	17960	17960	17960	17960	0
22	20230727	201900	1915222770	17960	17960	17960	17960	0
23	20230727	201800	1915222770	17960	17960	17960	17960	0
24	20230727	201700	1915222770	17960	17960	17960	17960	0
25	20230727	201600	1915222770	17960	17960	17960	17960	0
26	20230727	201500	1915222770	17960	17960	17960	17960	0
27	20230727	201400	1915222770	17960	17960	17960	17960	0
28	20230727	201300	1915222770	17960	17960	17960	17960	0
29	20230727	201200	1915222770	17960	17960	17960	17960	0
30	20230727	201100	1915222770	17960	17960	17960	17960	0
31	20230727	201000	1915222770	17960	17960	17960	17960	0
32	20230727	200900	1915222770	17960	17960	17960	17960	2053
33	20230727	200800	1915222770	17960	17960	17960	17960	0
34	20230727	200700	1915222770	17960	17960	17960	17960	0
35	20230727	200600	1915222770	17960	17960	17960	17960	0
36	20230727	200500	1915222770	17960	17960	17960	17960	0
37	20230727	200400	1915222770	17960	17960	17960	17960	0
38	20230727	200300	1915222770	17960	17960	17960	17960	0
39	20230727	200200	1915222770	17960	17960	17960	17960	0
40	20230727	200100	1915222770	17960	17960	17960	17960	0
41	20230727	200000	1915222770	17960	17960	17960	17960	0
42	20230727	195900	1915222770	17960	17960	17960	17960	0
43	20230727	195800	1915222770	17960	17960	17960	17960	0
44	20230727	195700	1915222770	17960	17960	17960	17960	0
45	20230727	195600	1915222770	17960	17960	17960	17960	0
46	20230727	195500	1915222770	17960	17960	17960	17960	0
47	20230727	195400	1915222770	17960	17960	17960	17960	0
48	20230727	195300	1915222770	17960	17960	17960	17960	0
49	20230727	195200	1915222770	17960	17960	17960	17960	0
50	20230727	195100	1915222770	17960	17960	17960	17960	0
51	20230727	195000	1915222770	17960	17960	17960	17960	0
52	20230727	194900	1915222770	17960	17960	17960	17960	0
53	20230727	194800	1915222770	17960	17960	17960	17960	0
54	20230727	194700	1915222770	17960	17960	17960	17960	0
55	20230727	194600	1915222770	17960	17960	17960	17960	0
56	20230727	194500	1915222770	17960	17960	17960	17960	0
57	20230727	194400	1915222770	17960	17960	17960	17960	0
58	20230727	194300	1915222770	17960	17960	17960	17960	0
59	20230727	194200	1915222770	17960	17960	17960	17960	0
60	20230727	194100	1915222770	17960	17960	17960	17960	0
61	20230727	194000	1915222770	17960	17960	17960	17960	0
62	20230727	193900	1915222770	17960	17960	17960	17960	2053
63	20230727	193800	1915222770	17960	17960	17960	17960	0
64	20230727	193700	1915222770	17960	17960	17960	17960	0
65	20230727	193600	1915222770	17960	17960	17960	17960	0
66	20230727	193500	1915222770	17960	17960	17960	17960	0
67	20230727	193400	1915222770	17960	17960	17960	17960	0
68	20230727	193300	1915222770	17960	17960	17960	17960	0
69	20230727	193200	1915222770	17960	17960	17960	17960	0
70	20230727	193100	1915222770	17960	17960	17960	17960	0
71	20230727	193000	1915222770	17960	17960	17960	17960	0
72	20230727	192900	1915222770	17960	17960	17960	17960	0
73	20230727	192800	1915222770	17960	17960	17960	17960	0
74	20230727	192700	1915222770	17960	17960	17960	17960	0
75	20230727	192600	1915222770	17960	17960	17960	17960	0
76	20230727	192500	1915222770	17960	17960	17960	17960	0
77	20230727	192400	1915222770	17960	17960	17960	17960	0
78	20230727	192300	1915222770	17960	17960	17960	17960	0
79	20230727	192200	1915222770	17960	17960	17960	17960	0
80	20230727	192100	1915222770	17960	17960	17960	17960	0
81	20230727	192000	1915222770	17960	17960	17960	17960	0
82	20230727	191900	1915222770	17960	17960	17960	17960	0
83	20230727	191800	1915222770	17960	17960	17960	17960	0
84	20230727	191700	1915222770	17960	17960	17960	17960	0
85	20230727	191600	1915222770	17960	17960	17960	17960	0
86	20230727	191500	1915222770	17960	17960	17960	17960	0
87	20230727	191400	1915222770	17960	17960	17960	17960	0
88	20230727	191300	1915222770	17960	17960	17960	17960	0
89	20230727	191200	1915222770	17960	17960	17960	17960	0
90	20230727	191100	1915222770	17960	17960	17960	17960	0
91	20230727	191000	1915222770	17960	17960	17960	17960	0
92	20230727	190900	1915222770	17960	17960	17960	17960	2053
93	20230727	190800	1915222770	17960	17960	17960	17960	0
94	20230727	190700	1915222770	17960	17960	17960	17960	0
95	20230727	190600	1915222770	17960	17960	17960	17960	0
96	20230727	190500	1915222770	17960	17960	17960	17960	0
97	20230727	190400	1915222770	17960	17960	17960	17960	0
98	20230727	190300	1915222770	17960	17960	17960	17960	0
99	20230727	190200	1915222770	17960	17960	17960	17960	0
100	20230727	190100	1915222770	17960	17960	17960	17960	0
101	20230727	190000	1915222770	17960	17960	17960	17960	0
102	20230727	185900	1915222770	17960	17960	17960	17960	0
103	20230727	185800	1915222770	17960	17960	17960	17960	0
104	20230727	185700	1915222770	17960	17960	17960	17960	0
105	20230727	185600	1915222770	17960	17960	17960	17960	0
106	20230727	185500	1915222770	17960	17960	17960	17960	0
107	20230727	185400	1915222770	17960	17960	17960	17960	0
108	20230727	185300	1915222770	17960	17960	17960	17960	0
109	20230727	185200	1915222770	17960	17960	17960	17960	0
110	20230727	185100	1915222770	17960	17960	17960	17960	0
111	20230727	185000	1915222770	17960	17960	17960	17960	0
112	20230727	184900	1915222770	17960	17960	17960	17960	0
113	20230727	184800	1915222770	17960	17960	17960	17960	0
114	20230727	184700	1915222770	17960	17960	17960	17960	0
115	20230727	184600	1915222770	17960	17960	17960	17960	0
116	20230727	184500	1915222770	17960	17960	17960	17960	0
117	20230727	184400	1915222770	17960	17960	17960	17960	0
118	20230727	184300	1915222770	17960	17960	17960	17960	0
119	20230727	184200	1915222770	17960	17960	17960	17960	0
120	20230727	184100	1915222770	17960	17960	17960	17960	0
121	20230727	184000	1915222770	17960	17960	17960	17960	0
122	20230727	183900	1915222770	17960	17960	17960	17960	2053
123	20230727	183800	1915222770	17960	17960	17960	17960	0
124	20230727	183700	1915222770	17960	17960	17960	17960	0
125	20230727	183600	1915222770	17960	17960	17960	17960	0
126	20230727	183500	1915222770	17960	17960	17960	17960	0
127	20230727	183400	1915222770	17960	17960	17960	17960	0
128	20230727	183300	1915222770	17960	17960	17960	17960	0
129	20230727	183200	1915222770	17960	17960	17960	17960	0
130	20230727	183100	1915222770	17960	17960	17960	17960	0
131	20230727	183000	1915222770	17960	17960	17960	17960	0
132	20230727	182900	1915222770	17960	17960	17960	17960	0
133	20230727	182800	1915222770	17960	17960	17960	17960	0
134	20230727	182700	1915222770	17960	17960	17960	17960	0
135	20230727	182600	1915222770	17960	17960	17960	17960	0
136	20230727	182500	1915222770	17960	17960	17960	17960	0
137	20230727	182400	1915222770	17960	17960	17960	17960	0
138	20230727	182300	1915222770	17960	17960	17960	17960	0
139	20230727	182200	1915222770	17960	17960	17960	17960	0
140	20230727	182100	1915222770	17960	17960	17960	17960	0
141	20230727	182000	1915222770	17960	17960	17960	17960	0
142	20230727	181900	1915222770	17960	17960	17960	17960	0
143	20230727	181800	1915222770	17960	17960	17960	17960	0
144	20230727	181700	1915222770	17960	17960	17960	17960	0
145	20230727	181600	1915222770	17960	17960	17960	17960	0
146	20230727	181500	1915222770	17960	17960	17960	17960	0
147	20230727	181400	1915222770	17960	17960	17960	17960	0
148	20230727	181300	1915222770	17960	17960	17960	17960	0
149	20230727	181200	1915222770	17960	17960	17960	17960	0
150	20230727	181100	1915222770	17960	17960	17960	17960	0
151	20230727	181000	1915222770	17960	17960	17960	17960	0
152	20230727	180900	1915222770	17960	17960	17960	17960	2053
153	20230727	180800	1915222770	17960	17960	17960	17960	0
154	20230727	180700	1915222770	17960	17960	17960	17960	0
155	20230727	180600	1915222770	17960	17960	17960	17960	0
156	20230727	180500	1915222770	17960	17960	17960	17960	0
157	20230727	180400	1915222770	17960	17960	17960	17960	0
158	20230727	180300	1915222770	17960	17960	17960	17960	0
159	20230727	180200	1915222770	17960	17960	17960	17960	0
160	20230727	180100	1915222770	17960	17960	17960	17960	0
161	20230727	180000	1915222770	17960	17960	17960	17960	0
162	20230727	175900	1915222770	17960	17960	17960	17960	0
163	20230727	175800	1915222770	17960	17960	17960	17960	0
164	20230727	175700	1915222770	17960	17960	17960	17960	0
165	20230727	175600	1915222770	17960	17960	17960	17960	0
166	20230727	175500	1915222770	17960	17960	17960	17960	0
167	20230727	175400	1915222770	17960	17960	17960	17960	0
168	20230727	175300	1915222770	17960	17960	17960	17960	0
169	20230727	175200	1915222770	17960	17960	17960	17960	0
170	20230727	175100	1915222770	17960	17960	17960	17960	0
171	20230727	175000	1915222770	17960	17960	17960	17960	0
172	20230727	174900	1915222770	17960	17960	17960	17960	0
173	20230727	174800	1915222770	17960	17960	17960	17960	0
174	20230727	174700	1915222770	17960	17960	17960	17960	0
175	20230727	174600	1915222770	17960	17960	17960	17960	0
176	20230727	174500	1915222770	17960	17960	17960	17960	0
177	20230727	174400	1915222770	17960	17960	17960	17960	0
178	20230727	174300	1915222770	17960	17960	17960	17960	0
179	20230727	174200	1915222770	17960	17960	17960	17960	0
180	20230727	174100	1915222770	17960	17960	17960	17960	0
181	20230727	174000	1915222770	17960	17960	17960	17960	0
182	20230727	173900	1915222770	17960	17960	17960	17960	2053
183	20230727	173800	1915222770	17960	17960	17960	17960	0
184	20230727	173700	1915222770	17960	17960	17960	17960	0
185	20230727	173600	1915222770	17960	17960	17960	17960	0
186	20230727	173500	1915222770	17960	17960	17960	17960	0
187	20230727	173400	1915222770	17960	17960	17960	17960	0
188	20230727	173300	1915222770	17960	17960	17960	17960	0
189	20230727	173200	1915222770	17960	17960	17960	17960	0
190	20230727	173100	1915222770	17960	17960	17960	17960	0
191	20230727	173000	1915222770	17960	17960	17960	17960	0
192	20230727	172900	1915222770	17960	17960	17960	17960	0
193	20230727	172800	1915222770	17960	17960	17960	17960	0
194	20230727	172700	1915222770	17960	17960	17960	17960	0
195	20230727	172600	1915222770	17960	17960	17960	17960	0
196	20230727	172500	1915222770	17960	17960	17960	17960	0
197	20230727	172400	1915222770	17960	17960	17960	17960	0
198	20230727	172300	1915222770	17960	17960	17960	17960	0
199	20230727	172200	1915222770	17960	17960	17960	17960	0
200	20230727	172100	1915222770	17960	17960	17960	17960	0
201	20230727	172000	1915222770	17960	17960	17960	17960	0
202	20230727	171900	1915222770	17960	17960	17960	17960	0
203	20230727	171800	1915222770	17960	17960	17960	17960	0
204	20230727	171700	1915222770	17960	17960	17960	17960	0
205	20230727	171600	1915222770	17960	17960	17960	17960	0
206	20230727	171500	1915222770	17960	17960	17960	17960	0
207	20230727	171400	1915222770	17960	17960	17960	17960	0
208	20230727	171300	1915222770	17960	17960	17960	17960	0
209	20230727	171200	1915222770	17960	17960	17960	17960	0
210	20230727	171100	1915222770	17960	17960	17960	17960	0
211	20230727	171000	1915222770	17960	17960	17960	17960	0
212	20230727	170900	1915222770	17960	17960	17960	17960	2053
213	20230727	170800	1915222770	17960	17960	17960	17960	0
214	20230727	170700	1915222770	17960	17960	17960	17960	0
215	20230727	170600	1915222770	17960	17960	17960	17960	0
216	20230727	170500	1915222770	17960	17960	17960	17960	0
217	20230727	170400	1915222770	17960	17960	17960	17960	0
218	20230727	170300	1915222770	17960	17960	17960	17960	0
219	20230727	170200	1915222770	17960	17960	17960	17960	0
220	20230727	170100	1915222770	17960	17960	17960	17960	0
221	20230727	170000	1915222770	17960	17960	17960	17960	0
222	20230727	165900	1915222770	17960	17960	17960	17960	0
223	20230727	165800	1915222770	17960	17960	17960	17960	0
224	20230727	165700	1915222770	17960	17960	17960	17960	0
225	20230727	165600	1915222770	17960	17960	17960	17960	0
226	20230727	165500	1915222770	17960	17960	17960	17960	0
227	20230727	165400	1915222770	17960	17960	17960	17960	0
228	20230727	165300	1915222770	17960	17960	17960	17960	0
229	20230727	165200	1915222770	17960	17960	17960	17960	0
230	20230727	165100	1915222770	17960	17960	17960	17960	0
231	20230727	165000	1915222770	17960	17960	17960	17960	0
232	20230727	164900	1915222770	17960	17960	17960	17960	0
233	20230727	164800	1915222770	17960	17960	17960	17960	0
234	20230727	164700	1915222770	17960	17960	17960	17960	0
235	20230727	164600	1915222770	17960	17960	17960	17960	0
236	20230727	164500	1915222770	17960	17960	17960	17960	0
237	20230727	164400	1915222770	17960	17960	17960	17960	0
238	20230727	164300	1915222770	17960	17960	17960	17960	0
239	20230727	164200	1915222770	17960	17960	17960	17960	0
240	20230727	164100	1915222770	17960	17960	17960	17960	0
241	20230727	164000	1915222770	17960	17960	17960	17960	0
242	20230727	163900	1915222770	17960	17960	17960	17960	2053
243	20230727	163800	1915222770	17960	17960	17960	17960	0
244	20230727	163700	1915222770	17960	17960	17960	17960	0
245	20230727	163600	1915222770	17960	17960	17960	17960	0
246	20230727	163500	1915222770	17960	17960	17960	17960	0
247	20230727	163400	1915222770	17960	17960	17960	17960	0
248	20230727	163300	1915222770	17960	17960	17960	17960	0
249	20230727	163200	1915222770	17960	17960	17960	17960	0
250	20230727	163100	1915222770	17960	17960	17960	17960	0
251	20230727	163000	1915222770	17960	17960	17960	17960	0
252	20230727	162900	1915222770	17960	17960	17960	17960	0
253	20230727	162800	1915222770	17960	17960	17960	17960	0
254	20230727	162700	1915222770	17960	17960	17960	17960	0
255	20230727	162600	1915222770	17960	17960	17960	17960	0
256	20230727	162500	1915222770	17960	17960	17960	17960	0
257	20230727	162400	1915222770	17960	17960	17960	17960	0
258	20230727	162300	1915222770	17960	17960	17960	17960	0
259	20230727	162200	1915222770	17960	17960	17960	17960	0
260	20230727	162100	1915222770	17960	17960	17960	17960	0
261	20230727	162000	1915222770	17960	17960	17960	17960	0
262	20230727	161900	1915222770	17960	17960	17960	17960	0
263	20230727	161800	1915222770	17960	17960	17960	17960	0
264	20230727	161700	1915222770	17960	17960	17960	17960	0
265	20230727	161600	1915222770	17960	17960	17960	17960	0
266	20230727	161500	1915222770	17960	17960	17960	17960	0
267	20230727	161400	1915222770	17960	17960	17960	17960	0
268	20230727	161300	1915222770	17960	17960	17960	17960	0
269	20230727	161200	1915222770	17960	17960	17960	17960	0
270	20230727	161100	1915222770	17960	17960	17960	17960	0
271	20230727	161000	1915222770	17960	17960	17960	17960	0
272	20230727	160900	1915222770	17960	17960	17960	17960	2053
273	20230727	160800	1915222770	17960	17960	17960	17960	0
274	20230727	160700	1915222770	17960	17960	17960	17960	0
275	20230727	160600	1915222770	17960	17960	17960	17960	0
276	20230727	160500	1915222770	17960	17960	17960	17960	0
277	20230727	160400	1915222770	17960	17960	17960	17960	0
278	20230727	160300	1915222770	17960	17960	17960	17960	0
279	20230727	160200	1915222770	17960	17960	17960	17960	0
280	20230727	160100	1915222770	17960	17960	17960	17960	0
281	20230727	160000	1915222770	17960	17960	17960	17960	0
282	20230727	155900	1915222770	17960	17960	17960	17960	0
283	20230727	155800	1915222770	17960	17960	17960	17960	0
284	20230727	155700	1915222770	17960	17960	17960	17960	0
285	20230727	155600	1915222770	17960	17960	17960	17960	0
286	20230727	155500	1915222770	17960	17960	17960	17960	0
287	20230727	155400	1915222770	17960	17960	17960	17960	0
288	20230727	155300	1915222770	17960	17960	17960	17960	0
289	20230727	155200	1915222770	17960	17960	17960	17960	0
290	20230727	155100	1915222770	17960	17960	17960	17960	0
291	20230727	155000	1915222770	17960	17960	17960	17960	0
292	20230727	154900	1915222770	17960	17960	17960	17960	0
293	20230727	154800	1915222770	17960	17960	17960	17960	0
294	20230727	154700	1915222770	17960	17960	17960	17960	0
295	20230727	154600	1915222770	17960	17960	17960	17960	0
296	20230727	154500	1915222770	17960	17960	17960	17960	0
297	20230727	154400	1915222770	17960	17960	17960	17960	0
298	20230727	154300	1915222770	17960	17960	17960	17960	0
299	20230727	154200	1915222770	17960	17960	17960	17960	0
300	20230727	154100	1915222770	17960	17960	17960	17960	0
301	20230727	154000	1915222770	17960	17960	17960	17960	0
302	20230727	153900	1915222770	17960	17960	17960	17960	2053
303	20230727	153800	1915222770	17960	17960	17960	17960	0
304	20230727	153700	1915222770	17960	17960	17960	17960	0
305	20230727	153600	1915222770	17960	17960	17960	17960	0
306	20230727	153500	1915222770	17960	17960	17960	17960	0
307	20230727	153400	1915222770	17960	17960	17960	17960	0
308	20230727	153300	1915222770	17960	17960	17960	17960	0
309	20230727	153200	1915222770	17960	17960	17960	17960	0
310	20230727	153100	1915222770	17960	17960	17960	17960	0
311	20230727	153000	1915222770	17960	17960	17960	17960	2053
312	20230727	152900	1878350890	17960	17960	17960	17960	0
313	20230727	152800	1878350890	17960	17960	17960	17960	0
314	20230727	152700	1878350890	17960	17960	17960	17960	0
315	20230727	152600	1878350890	17960	17960	17960	17960	0
316	20230727	152500	1878350890	17960	17960	17960	17960	0
317	20230727	152400	1878350890	17960	17960	17960	17960	0
318	20230727	152300	1878350890	17960	17960	17960	17960	0
319	20230727	152200	1878350890	17960	17960	17960	17960	0
320	20230727	152100	1878350890	17960	17960	17960	17960	0
321	20230727	152000	1878350890	17960	17960	17960	17960	0
322	20230727	151900	1878350890	17960	18000	18000	17960	147
323	20230727	151800	1875710690	18000	17960	18000	17960	79
324	20230727	151700	1874288930	17960	17870	17960	17870	2888
325	20230727	151600	1822467580	17860	17820	17860	17820	344
326	20230727	151500	1816332430	17730	17680	17730	17680	166
327	20230727	151400	1813394900	17680	17680	17680	17680	69
328	20230727	151300	1812174980	17680	17690	17690	17680	2
329	20230727	151200	1812139610	17690	17690	17690	17690	95
330	20230727	151100	1810459060	17690	17690	17690	17690	5
331	20230727	151000	1810370610	17710	17710	17710	17710	14
332	20230727	150900	1810122670	17710	17680	17710	17680	76
333	20230727	150800	1808777660	17680	17700	17700	17680	116
334	20230727	150700	1806726760	17700	17700	17700	17700	1
335	20230727	150600	1806709060	17700	17770	17770	17700	663
336	20230727	150500	1794956690	17810	17770	17810	17760	107
337	20230727	150400	1793056210	17770	17820	17820	17770	299
338	20230727	150300	1787742930	17780	17780	17780	17780	6
339	20230727	150200	1787636250	17780	17780	17780	17780	0
340	20230727	150100	1787636250	17780	17740	17780	17740	494
341	20230727	150000	1778863960	17710	17710	17710	17710	6
342	20230727	145900	1778757700	17750	17750	17750	17750	0
343	20230727	145800	1778757700	17750	17750	17750	17740	39
344	20230727	145700	1778065460	17750	17750	17750	17750	11
345	20230727	145600	1777870210	17750	17700	17750	17700	18
346	20230727	145500	1777551060	17760	17760	17760	17760	0
347	20230727	145400	1777551060	17760	17760	17760	17760	61
348	20230727	145300	1776467700	17760	17780	17780	17760	7
349	20230727	145200	1776343360	17780	17770	17780	17770	22
350	20230727	145100	1775952210	17770	17700	17770	17700	50
351	20230727	145000	1775064990	17680	17680	17680	17680	15
352	20230727	144900	1774799790	17680	17760	17760	17680	401
353	20230727	144800	1767696860	17760	17770	17770	17760	31
354	20230727	144700	1767146290	17770	17790	17790	17770	90
355	20230727	144600	1765546210	17800	17800	17800	17800	406
356	20230727	144500	1758319410	17800	17880	17880	17800	481
357	20230727	144400	1749742010	17880	17880	17880	17880	4
358	20230727	144300	1749670490	17890	17960	17960	17890	299
359	20230727	144200	1744313300	17980	18010	18010	17980	164
360	20230727	144100	1741361740	18020	18020	18020	18020	119
361	20230727	144000	1739217360	18030	18040	18040	18030	740
362	20230727	143900	1725871650	18040	18040	18040	18040	338
363	20230727	143800	1719774130	18040	18040	18040	18030	525
364	20230727	143700	1710303860	18040	18060	18090	18040	510
365	20230727	143600	1701094530	18100	18100	18100	18100	14
366	20230727	143500	1700841130	18060	18070	18070	18060	161
367	20230727	143400	1697932320	18120	18120	18120	18120	1
368	20230727	143300	1697914200	18120	18130	18130	18120	217
369	20230727	143200	1693982140	18130	18120	18130	18120	50
370	20230727	143100	1693075930	18120	18110	18120	18110	80
371	20230727	143000	1691626600	18070	18090	18090	18070	150
372	20230727	142900	1688913160	18090	18090	18090	18090	6
373	20230727	142800	1688804620	18360	18360	18360	18360	0
374	20230727	142700	1688804620	18360	18090	18360	18070	254
375	20230727	142600	1684202730	18140	18170	18170	18140	176
376	20230727	142500	1681007010	18210	18240	18240	18210	249
377	20230727	142400	1676466480	18280	18280	18280	18280	1
378	20230727	142300	1676448200	18240	18310	18310	18240	334
379	20230727	142200	1670344820	18310	18320	18380	18310	269
380	20230727	142100	1665419240	18400	18400	18410	18330	434
381	20230727	142000	1657445370	18400	18410	18410	18400	81
382	20230727	141900	1655954330	18390	18410	18410	18390	207
383	20230727	141800	1652144380	18400	18450	18450	18400	446
384	20230727	141700	1643934900	18450	18440	18470	18400	465
385	20230727	141600	1635354440	18420	18330	18420	18330	794
386	20230727	141500	1620759470	18340	18330	18340	18210	920
387	20230727	141400	1603896020	18330	18190	18340	18170	1107
388	20230727	141300	1583728680	18190	18220	18290	18190	1126
389	20230727	141200	1563181700	18210	18220	18220	18210	54
390	20230727	141100	1562198130	18230	18090	18240	18090	699
391	20230727	141000	1549538600	18090	18080	18090	18080	70
392	20230727	140900	1548272890	18080	18080	18080	18070	93
393	20230727	140800	1546591650	18080	18100	18100	18080	185
394	20230727	140700	1543244960	18090	18110	18110	18090	366
395	20230727	140600	1536623710	18100	18140	18140	18100	69
396	20230727	140500	1535373800	17970	17990	18150	17940	891
397	20230727	140400	1519283550	17990	17970	17990	17830	109
398	20230727	140300	1517325630	18000	17830	18000	17790	870
399	20230727	140200	1501713970	17790	17830	17830	17790	6
400	20230727	140100	1501607190	17820	17830	17830	17820	21
401	20230727	140000	1501232860	17790	17780	17790	17780	285
402	20230727	135900	1496163870	17750	17750	17750	17750	10
403	20230727	135800	1495986370	17750	17750	17750	17750	5
404	20230727	135700	1495897620	17740	17740	17740	17740	5
405	20230727	135600	1495808920	17740	17790	17790	17740	31
406	20230727	135500	1495257900	17790	17640	17790	17640	1054
407	20230727	135400	1476572620	17680	17560	17680	17560	410
408	20230727	135300	1469329280	17710	17710	17710	17710	0
409	20230727	135200	1469329280	17710	17700	17710	17700	30
410	20230727	135100	1468798050	17700	17730	17730	17500	1930
411	20230727	135000	1434794460	17750	17740	17750	17740	150
412	20230727	134900	1432131980	17750	17370	17790	17370	4626
413	20230727	134800	1350808020	17370	17370	17370	17370	11
414	20230727	134700	1350616950	17380	17380	17380	17380	32
415	20230727	134600	1350060790	17380	17380	17380	17380	1
416	20230727	134500	1350043410	17310	17310	17310	17310	0
417	20230727	134400	1350043410	17310	17310	17310	17310	10
418	20230727	134300	1349870310	17310	17360	17370	17310	929
419	20230727	134200	1333735010	17360	17360	17360	17360	58
420	20230727	134100	1332728130	17360	17360	17360	17360	0
421	20230727	134000	1332728130	17360	17290	17360	17290	486
422	20230727	133900	1324315600	17290	17290	17290	17290	0
423	20230727	133800	1324315600	17290	17300	17300	17290	8
424	20230727	133700	1324177270	17310	17310	17310	17310	0
425	20230727	133600	1324177270	17310	17300	17310	17300	28
426	20230727	133500	1323692670	17310	17310	17310	17310	390
427	20230727	133400	1316941770	17310	17360	17360	17310	498
428	20230727	133300	1308316690	17360	17340	17360	17340	40
429	20230727	133200	1307622630	17360	17310	17360	17310	500
430	20230727	133100	1298958030	17360	17360	17360	17360	0
431	20230727	133000	1298958030	17360	17360	17360	17360	0
432	20230727	132900	1298958030	17360	17310	17360	17300	786
433	20230727	132800	1285330500	17360	17370	17370	17360	2
434	20230727	132700	1285295770	17380	17380	17380	17380	10
435	20230727	132600	1285121970	17400	17320	17400	17320	20
436	20230727	132500	1284774200	17300	17280	17300	17280	55
437	20230727	132400	1283823400	17290	17290	17290	17290	8
438	20230727	132300	1283685080	17280	17280	17280	17280	0
439	20230727	132200	1283685080	17280	17280	17280	17280	0
440	20230727	132100	1283685080	17280	17280	17280	17280	130
441	20230727	132000	1281438680	17280	17280	17280	17280	5
442	20230727	131900	1281352280	17290	17300	17300	17290	156
443	20230727	131800	1278653570	17300	17310	17310	17300	7
444	20230727	131700	1278532420	17320	17240	17320	17240	115
445	20230727	131600	1276541280	17260	17260	17260	17260	3
446	20230727	131500	1276489500	17260	17260	17260	17260	70
447	20230727	131400	1275281300	17260	17220	17260	17220	58
448	20230727	131300	1274280640	17220	17220	17220	17220	78
449	20230727	131200	1272937480	17220	17220	17220	17220	86
450	20230727	131100	1271456560	17220	17220	17220	17220	58
451	20230727	131000	1270457800	17210	17190	17210	17190	46
452	20230727	130900	1269666260	17200	17200	17200	17200	0
453	20230727	130800	1269666260	17200	17220	17220	17200	1088
454	20230727	130700	1250936820	17220	17220	17220	17220	252
455	20230727	130600	1246597380	17220	17230	17240	17220	116
456	20230727	130500	1244599090	17240	17240	17240	17240	225
457	20230727	130400	1240720090	17240	17240	17240	17240	237
458	20230727	130300	1236634210	17260	17260	17260	17250	39
459	20230727	130200	1235961270	17260	17250	17280	17250	75
460	20230727	130100	1234666100	17250	17240	17250	17220	42
461	20230727	130000	1233942640	17230	17220	17230	17220	67
462	20230727	125900	1232788240	17220	17230	17230	17220	266
463	20230727	125800	1228206720	17220	17220	17220	17220	0
464	20230727	125700	1228206720	17220	17240	17240	17220	1003
465	20230727	125600	1210928920	17230	17230	17230	17230	13
466	20230727	125500	1210704930	17230	17230	17230	17230	0
467	20230727	125400	1210704930	17230	17230	17230	17230	54
468	20230727	125300	1209774510	17240	17230	17240	17230	218
469	20230727	125200	1206017490	17250	17230	17250	17230	121
470	20230727	125100	1203931660	17230	17230	17250	17230	293
471	20230727	125000	1198877830	17220	17220	17220	17220	109
472	20230727	124900	1197000850	17220	17240	17240	17220	443
473	20230727	124800	1189368290	17240	17280	17280	17240	390
474	20230727	124700	1182634370	17280	17290	17290	17280	127
475	20230727	124600	1180439510	17280	17280	17280	17280	35
476	20230727	124500	1179834710	17280	17300	17300	17280	1171
477	20230727	124400	1159599190	17310	17310	17310	17310	10
478	20230727	124300	1159426090	17300	17300	17300	17300	10
479	20230727	124200	1159253090	17280	17310	17310	17280	1124
480	20230727	124100	1139799180	17320	17320	17320	17320	100
481	20230727	124000	1138067180	17320	17420	17420	17320	62
482	20230727	123900	1136993240	17420	17310	17430	17310	673
483	20230727	123800	1125267550	17310	17240	17310	17240	1070
484	20230727	123700	1106782410	17250	17250	17250	17250	1
485	20230727	123600	1106765160	17240	17250	17250	17240	70
486	20230727	123500	1105558000	17250	17260	17260	17240	142
487	20230727	123400	1103108120	17240	17240	17240	17240	13
488	20230727	123300	1102884000	17240	17220	17240	17220	77
489	20230727	123200	1101557940	17220	17250	17280	17220	1170
490	20230727	123100	1081404000	17250	17230	17250	17220	497
491	20230727	123000	1072838880	17220	17230	17230	17220	90
492	20230727	122900	1071288570	17230	17250	17250	17230	372
493	20230727	122800	1064875800	17260	17290	17290	17260	1098
494	20230727	122700	1045914860	17280	17280	17280	17280	56
495	20230727	122600	1044947180	17280	17290	17290	17280	307
496	20230727	122500	1039641160	17290	17280	17290	17280	225
497	20230727	122400	1035751960	17280	17290	17290	17280	66
498	20230727	122300	1034611370	17300	17290	17310	17290	717
499	20230727	122200	1022213940	17320	17290	17320	17290	1509
500	20230727	122100	996123060	17320	17330	17330	17290	286
501	20230727	122000	991170810	17330	17290	17350	17290	125
502	20230727	121900	989008330	17290	17360	17360	17290	108
503	20230727	121800	987140820	17370	17380	17390	17300	54
504	20230727	121700	986205420	17390	17380	17390	17380	3
505	20230727	121600	986153270	17300	17290	17390	17290	136
506	20230727	121500	983800820	17290	17300	17300	17290	5
507	20230727	121400	983714350	17300	17330	17330	17300	156
508	20230727	121300	981015350	17420	17330	17420	17330	23
509	20230727	121200	980616580	17340	17280	17340	17270	271
510	20230727	121100	975922720	17270	17270	17280	17270	145
511	20230727	121000	973418230	17260	17260	17260	17260	104
512	20230727	120900	971623190	17270	17270	17270	17260	162
513	20230727	120800	968826140	17270	17270	17290	17270	182
514	20230727	120700	965681090	17280	17350	17350	17280	676
515	20230727	120600	953972450	17380	17350	17460	17350	246
516	20230727	120500	949690170	17350	17360	17360	17350	119
517	20230727	120400	947624450	17360	17380	17380	17340	232
518	20230727	120300	943601030	17380	17400	17400	17340	137
519	20230727	120200	941223690	17420	17350	17420	17350	386
520	20230727	120100	934526040	17410	17400	17420	17400	33
521	20230727	120000	933951480	17440	17440	17440	17400	69
522	20230727	115900	932750360	17410	17460	17460	17410	727
523	20230727	115800	920065740	17460	17460	17460	17460	499
524	20230727	115700	911353200	17460	17460	17460	17460	156
525	20230727	115600	908629440	17460	17490	17490	17460	368
526	20230727	115500	902195380	17500	17510	17510	17500	1410
527	20230727	115400	877516710	17510	17520	17520	17510	219
528	20230727	115300	873680580	17520	17520	17540	17520	156
529	20230727	115200	870947060	17520	17560	17560	17520	727
530	20230727	115100	858192770	17560	17560	17560	17560	439
531	20230727	115000	850483930	17560	17560	17560	17560	195
532	20230727	114900	847059730	17560	17570	17570	17560	146
533	20230727	114800	844495450	17570	17570	17570	17570	174
534	20230727	114700	841438270	17570	17590	17630	17570	68
535	20230727	114600	840243090	17580	17580	17580	17570	90
536	20230727	114500	838661390	17580	17570	17580	17570	66
537	20230727	114400	837501750	17570	17560	17580	17560	243
538	20230727	114300	833232850	17560	17560	17560	17560	42
539	20230727	114200	832495330	17560	17560	17570	17560	110
540	20230727	114100	830563270	17560	17610	17610	17560	881
541	20230727	114000	815060960	17620	17640	17640	17620	362
542	20230727	113900	808681280	17640	17640	17640	17640	391
543	20230727	113800	801784040	17650	17660	17660	17640	779
544	20230727	113700	788034130	17670	17660	17670	17660	483
545	20230727	113600	779504250	17670	17670	17670	17670	133
546	20230727	113500	777154140	17670	17690	17690	17670	979
547	20230727	113400	759853370	17680	17690	17690	17680	92
548	20230727	113300	758226490	17670	17690	17690	17670	110
549	20230727	113200	756282380	17670	17670	17690	17670	150
550	20230727	113100	753629880	17670	17700	17710	17660	1314
551	20230727	113000	730381240	17700	17700	17700	17700	75
552	20230727	112900	729053740	17700	17720	17730	17700	446
553	20230727	112800	721149870	17710	17730	17730	17710	1517
554	20230727	112700	694263480	17740	17790	17790	17740	1129
555	20230727	112600	674206960	17790	17790	17790	17790	69
556	20230727	112500	672979450	17790	17790	17790	17790	19
557	20230727	112400	672641440	17790	17900	17900	17790	765
558	20230727	112300	658952310	17900	17900	17920	17900	231
559	20230727	112200	654817390	17910	17900	17910	17900	174
560	20230727	112100	651702160	17910	17900	17910	17900	122
561	20230727	112000	649518350	17900	17900	17900	17900	64
562	20230727	111900	648372750	17900	17910	17910	17900	58
563	20230727	111800	647334130	17910	17910	17910	17910	71
564	20230727	111700	646062520	17920	17920	17920	17920	148
565	20230727	111600	643410360	17920	17930	17930	17900	174
566	20230727	111500	640292000	17930	17930	17930	17930	66
567	20230727	111400	639108620	17940	17940	17940	17930	243
568	20230727	111300	634751410	17940	17950	17950	17940	211
569	20230727	111200	630966050	18000	18000	18010	18000	158
570	20230727	111100	628121990	18000	18050	18050	18000	198
571	20230727	111000	624552230	18050	18060	18060	18050	79
572	20230727	110900	623125840	18120	17940	18120	17940	1749
573	20230727	110800	591647450	17940	17940	17940	17940	30
574	20230727	110700	591109250	17950	17910	17950	17910	312
575	20230727	110600	585515620	17910	17910	17910	17880	94
576	20230727	110500	583832230	17920	17880	17920	17880	970
577	20230727	110400	566488590	17880	17860	17880	17860	193
578	20230727	110300	563039630	17820	17820	17820	17820	5
579	20230727	110200	562950530	17820	17810	17870	17810	60
580	20230727	110100	561881860	17880	17790	17880	17780	377
581	20230727	110000	555165840	17790	17790	17790	17790	53
582	20230727	105900	554222970	17780	17780	17800	17780	161
583	20230727	105800	551359390	17790	17790	17790	17790	100
584	20230727	105700	549580390	17780	17790	17790	17780	127
585	20230727	105600	547321330	17780	17780	17780	17780	0
586	20230727	105500	547321330	17780	17780	17790	17780	295
587	20230727	105400	542075430	17780	17790	17790	17780	17
588	20230727	105300	541773160	17800	17790	17800	17790	166
589	20230727	105200	538818390	17790	17780	17790	17780	77
590	20230727	105100	537449280	17810	17810	17810	17810	0
591	20230727	105000	537449280	17810	17790	17810	17780	200
592	20230727	104900	533892110	17790	17790	17790	17790	17
593	20230727	104800	533589680	17790	17790	17790	17790	17
594	20230727	104700	533287250	17790	17780	17820	17780	394
595	20230727	104600	526272490	17750	17750	17750	17750	0
596	20230727	104500	526272490	17750	17750	17750	17750	50
597	20230727	104400	525384990	17810	17740	17810	17740	199
598	20230727	104300	521852630	17750	17760	17760	17740	158
599	20230727	104200	519048570	17750	17750	17750	17750	9
600	20230727	104100	518888820	17750	17750	17750	17750	15
601	20230727	104000	518622570	17740	17730	17740	17730	190
602	20230727	103900	515252440	17740	17780	17780	17730	1036
603	20230727	103800	496852320	17800	17800	17800	17800	146
604	20230727	103700	494253520	17800	17800	17800	17800	113
605	20230727	103600	492242120	17780	17820	17820	17780	1574
606	20230727	103500	464216040	17820	17860	17860	17820	181
607	20230727	103400	460990400	17830	17860	17890	17830	24
608	20230727	103300	460561370	17850	17830	17850	17820	100
609	20230727	103200	458778630	17830	17810	17830	17810	93
610	20230727	103100	457121540	17810	17820	17820	17810	89
611	20230727	103000	455535590	17820	17820	17820	17820	65
612	20230727	102900	454377290	17810	17820	17820	17810	4
613	20230727	102800	454306030	17820	17820	17820	17810	195
614	20230727	102700	450832220	17830	17840	17840	17830	400
615	20230727	102600	443698220	17850	17850	17850	17850	121
616	20230727	102500	441538370	17850	17860	17860	17850	45
617	20230727	102400	440734980	17860	17860	17860	17860	2
618	20230727	102300	440699260	17860	17870	17870	17860	190
619	20230727	102200	437304140	17870	17860	17870	17860	4
620	20230727	102100	437232680	17850	17870	17870	17850	51
621	20230727	102000	436322270	17850	17870	17870	17850	16
622	20230727	101900	436036450	17850	17880	17880	17850	67
623	20230727	101800	434840440	17880	17880	17880	17880	1
624	20230727	101700	434822560	17890	17890	17890	17890	50
625	20230727	101600	433928060	17890	17890	17890	17890	40
626	20230727	101500	433212460	17890	17850	17890	17850	10
627	20230727	101400	433033780	17850	17850	17850	17850	54
628	20230727	101300	432069880	17850	17840	17850	17840	5
629	20230727	101200	431980670	17940	17990	17990	17850	3
630	20230727	101100	431926890	17820	17890	18000	17820	229
631	20230727	101000	427826070	17890	17800	17890	17800	133
632	20230727	100900	425457620	17800	17800	17800	17800	6
633	20230727	100800	425350820	17790	17760	17790	17760	44
634	20230727	100700	424568600	17760	17760	17770	17730	352
635	20230727	100600	418323370	17770	17750	17770	17750	543
636	20230727	100500	408684590	17750	17790	17790	17750	878
637	20230727	100400	393077200	17800	17850	17850	17800	247
638	20230727	100300	388671410	17860	17880	17880	17860	667
639	20230727	100200	376751920	17880	17900	17900	17880	24
640	20230727	100100	376322770	17870	17870	17870	17870	5
641	20230727	100000	376233420	17860	17900	17900	17860	100
642	20230727	095900	374443700	17900	17860	17900	17860	115
643	20230727	095800	372386290	17850	17850	17850	17850	0
644	20230727	095700	372386290	17850	17890	18000	17850	205
645	20230727	095600	368718810	17840	17840	17870	17840	33
646	20230727	095500	368130060	17760	17760	17760	17760	34
647	20230727	095400	367526220	17760	17760	17760	17760	5
648	20230727	095300	367437420	17880	17740	17880	17730	372
649	20230727	095200	360824050	17740	17760	17790	17740	226
650	20230727	095100	356811930	17750	17740	17760	17740	30
651	20230727	095000	356279600	17740	17780	17780	17730	215
652	20230727	094900	352464760	17790	17800	17800	17790	492
653	20230727	094800	343707170	17810	17860	17860	17810	501
654	20230727	094700	334774690	18030	17850	18030	17850	359
655	20230727	094600	328355270	17850	17900	17900	17850	426
656	20230727	094500	320737550	17900	17920	17920	17900	367
657	20230727	094400	314167990	17900	17960	18030	17900	140
658	20230727	094300	311656880	18030	17980	18030	17900	382
659	20230727	094200	304806670	18030	17960	18030	17960	1257
660	20230727	094100	282146880	17960	17950	17960	17950	30
661	20230727	094000	281608090	17950	17950	17950	17950	10
662	20230727	093900	281428590	17950	18000	18000	17950	413
663	20230727	093800	273997890	18000	18010	18010	18000	595
664	20230727	093700	263287030	18030	18000	18070	18000	112
665	20230727	093600	261270730	18000	18080	18080	18000	1145
666	20230727	093500	240629850	18050	18100	18100	18050	302
667	20230727	093400	235167350	18100	18100	18100	18100	0
668	20230727	093300	235167350	18100	18160	18160	18100	767
669	20230727	093200	221254020	18170	18150	18170	18150	53
670	20230727	093100	220291070	18140	18260	18260	18140	1139
671	20230727	093000	199611360	18160	18180	18250	18160	155
672	20230727	092900	196795890	18170	18170	18170	18170	0
673	20230727	092800	196795890	18170	18170	18250	18170	90
674	20230727	092700	195154510	18170	18170	18170	18160	33
675	20230727	092600	194555080	18170	18200	18200	18170	15
676	20230727	092500	194282440	18200	18160	18200	18160	157
677	20230727	092400	191427540	18150	18150	18150	18140	195
678	20230727	092300	187888580	18150	18180	18190	18150	320
679	20230727	092200	182078400	18190	18200	18200	18190	218
680	20230727	092100	178111330	18250	18260	18260	18250	62
681	20230727	092000	176979430	18260	18260	18260	18260	0
682	20230727	091900	176979430	18260	18250	18260	18160	592
683	20230727	091800	166186650	18250	18270	18270	18250	478
684	20230727	091700	157462460	18280	18330	18330	18280	215
685	20230727	091600	153529410	18310	18390	18390	18310	1087
686	20230727	091500	133615330	18330	18340	18340	18320	164
687	20230727	091400	130609730	18330	18440	18440	18330	1064
688	20230727	091300	111056690	18450	18450	18450	18450	110
689	20230727	091200	109027190	18450	18410	18450	18410	147
690	20230727	091100	106319760	18400	18330	18410	18330	287
691	20230727	091000	101050880	18330	18320	18330	18320	136
692	20230727	090900	98558360	18320	18300	18400	18300	309
693	20230727	090800	92896280	18360	18460	18460	18360	1369
694	20230727	090700	67714950	18440	18590	18590	18430	512
695	20230727	090600	58249000	18530	18510	18530	18510	105
696	20230727	090500	56305250	18510	18530	18530	18500	817
697	20230727	090400	41177630	18540	18540	18540	18540	10
698	20230727	090300	40992230	18570	18600	18700	18570	734
699	20230727	090200	27329520	18700	18700	18700	18700	0
700	20230727	090100	27329520	18700	18550	18700	18550	308
701	20230727	090000	21573680	18680	18700	18700	18520	1154