KissMeData/095700/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	194900	1263564460	9660	9660	9660	9660	4371
3	20230717	194800	1263564460	9660	9660	9660	9660	0
4	20230717	194700	1263564460	9660	9660	9660	9660	0
5	20230717	194600	1263564460	9660	9660	9660	9660	0
6	20230717	194500	1263564460	9660	9660	9660	9660	0
7	20230717	194400	1263564460	9660	9660	9660	9660	0
8	20230717	194300	1263564460	9660	9660	9660	9660	0
9	20230717	194200	1263564460	9660	9660	9660	9660	0
10	20230717	194100	1263564460	9660	9660	9660	9660	0
11	20230717	194000	1263564460	9660	9660	9660	9660	0
12	20230717	193900	1263564460	9660	9660	9660	9660	0
13	20230717	193800	1263564460	9660	9660	9660	9660	0
14	20230717	193700	1263564460	9660	9660	9660	9660	0
15	20230717	193600	1263564460	9660	9660	9660	9660	0
16	20230717	193500	1263564460	9660	9660	9660	9660	0
17	20230717	193400	1263564460	9660	9660	9660	9660	0
18	20230717	193300	1263564460	9660	9660	9660	9660	0
19	20230717	193200	1263564460	9660	9660	9660	9660	0
20	20230717	193100	1263564460	9660	9660	9660	9660	0
21	20230717	193000	1263564460	9660	9660	9660	9660	0
22	20230717	192900	1263564460	9660	9660	9660	9660	0
23	20230717	192800	1263564460	9660	9660	9660	9660	0
24	20230717	192700	1263564460	9660	9660	9660	9660	0
25	20230717	192600	1263564460	9660	9660	9660	9660	0
26	20230717	192500	1263564460	9660	9660	9660	9660	0
27	20230717	192400	1263564460	9660	9660	9660	9660	0
28	20230717	192300	1263564460	9660	9660	9660	9660	0
29	20230717	192200	1263564460	9660	9660	9660	9660	0
30	20230717	192100	1263564460	9660	9660	9660	9660	0
31	20230717	192000	1263564460	9660	9660	9660	9660	0
32	20230717	191900	1263564460	9660	9660	9660	9660	4371
33	20230717	191800	1263564460	9660	9660	9660	9660	0
34	20230717	191700	1263564460	9660	9660	9660	9660	0
35	20230717	191600	1263564460	9660	9660	9660	9660	0
36	20230717	191500	1263564460	9660	9660	9660	9660	0
37	20230717	191400	1263564460	9660	9660	9660	9660	0
38	20230717	191300	1263564460	9660	9660	9660	9660	0
39	20230717	191200	1263564460	9660	9660	9660	9660	0
40	20230717	191100	1263564460	9660	9660	9660	9660	0
41	20230717	191000	1263564460	9660	9660	9660	9660	0
42	20230717	190900	1263564460	9660	9660	9660	9660	0
43	20230717	190800	1263564460	9660	9660	9660	9660	0
44	20230717	190700	1263564460	9660	9660	9660	9660	0
45	20230717	190600	1263564460	9660	9660	9660	9660	0
46	20230717	190500	1263564460	9660	9660	9660	9660	0
47	20230717	190400	1263564460	9660	9660	9660	9660	0
48	20230717	190300	1263564460	9660	9660	9660	9660	0
49	20230717	190200	1263564460	9660	9660	9660	9660	0
50	20230717	190100	1263564460	9660	9660	9660	9660	0
51	20230717	190000	1263564460	9660	9660	9660	9660	0
52	20230717	185900	1263564460	9660	9660	9660	9660	0
53	20230717	185800	1263564460	9660	9660	9660	9660	0
54	20230717	185700	1263564460	9660	9660	9660	9660	0
55	20230717	185600	1263564460	9660	9660	9660	9660	0
56	20230717	185500	1263564460	9660	9660	9660	9660	0
57	20230717	185400	1263564460	9660	9660	9660	9660	0
58	20230717	185300	1263564460	9660	9660	9660	9660	0
59	20230717	185200	1263564460	9660	9660	9660	9660	0
60	20230717	185100	1263564460	9660	9660	9660	9660	0
61	20230717	185000	1263564460	9660	9660	9660	9660	0
62	20230717	184900	1263564460	9660	9660	9660	9660	4371
63	20230717	184800	1263564460	9660	9660	9660	9660	0
64	20230717	184700	1263564460	9660	9660	9660	9660	0
65	20230717	184600	1263564460	9660	9660	9660	9660	0
66	20230717	184500	1263564460	9660	9660	9660	9660	0
67	20230717	184400	1263564460	9660	9660	9660	9660	0
68	20230717	184300	1263564460	9660	9660	9660	9660	0
69	20230717	184200	1263564460	9660	9660	9660	9660	0
70	20230717	184100	1263564460	9660	9660	9660	9660	0
71	20230717	184000	1263564460	9660	9660	9660	9660	0
72	20230717	183900	1263564460	9660	9660	9660	9660	0
73	20230717	183800	1263564460	9660	9660	9660	9660	0
74	20230717	183700	1263564460	9660	9660	9660	9660	0
75	20230717	183600	1263564460	9660	9660	9660	9660	0
76	20230717	183500	1263564460	9660	9660	9660	9660	0
77	20230717	183400	1263564460	9660	9660	9660	9660	0
78	20230717	183300	1263564460	9660	9660	9660	9660	0
79	20230717	183200	1263564460	9660	9660	9660	9660	0
80	20230717	183100	1263564460	9660	9660	9660	9660	0
81	20230717	183000	1263564460	9660	9660	9660	9660	0
82	20230717	182900	1263564460	9660	9660	9660	9660	0
83	20230717	182800	1263564460	9660	9660	9660	9660	0
84	20230717	182700	1263564460	9660	9660	9660	9660	0
85	20230717	182600	1263564460	9660	9660	9660	9660	0
86	20230717	182500	1263564460	9660	9660	9660	9660	0
87	20230717	182400	1263564460	9660	9660	9660	9660	0
88	20230717	182300	1263564460	9660	9660	9660	9660	0
89	20230717	182200	1263564460	9660	9660	9660	9660	0
90	20230717	182100	1263564460	9660	9660	9660	9660	0
91	20230717	182000	1263564460	9660	9660	9660	9660	0
92	20230717	181900	1263564460	9660	9660	9660	9660	4371
93	20230717	181800	1263564460	9660	9660	9660	9660	0
94	20230717	181700	1263564460	9660	9660	9660	9660	0
95	20230717	181600	1263564460	9660	9660	9660	9660	0
96	20230717	181500	1263564460	9660	9660	9660	9660	0
97	20230717	181400	1263564460	9660	9660	9660	9660	0
98	20230717	181300	1263564460	9660	9660	9660	9660	0
99	20230717	181200	1263564460	9660	9660	9660	9660	0
100	20230717	181100	1263564460	9660	9660	9660	9660	0
101	20230717	181000	1263564460	9660	9660	9660	9660	0
102	20230717	180900	1263564460	9660	9660	9660	9660	0
103	20230717	180800	1263564460	9660	9660	9660	9660	0
104	20230717	180700	1263564460	9660	9660	9660	9660	0
105	20230717	180600	1263564460	9660	9660	9660	9660	0
106	20230717	180500	1263564460	9660	9660	9660	9660	0
107	20230717	180400	1263564460	9660	9660	9660	9660	0
108	20230717	180300	1263564460	9660	9660	9660	9660	0
109	20230717	180200	1263564460	9660	9660	9660	9660	0
110	20230717	180100	1263564460	9660	9660	9660	9660	0
111	20230717	180000	1263564460	9660	9660	9660	9660	0
112	20230717	175900	1263564460	9660	9660	9660	9660	0
113	20230717	175800	1263564460	9660	9660	9660	9660	0
114	20230717	175700	1263564460	9660	9660	9660	9660	0
115	20230717	175600	1263564460	9660	9660	9660	9660	0
116	20230717	175500	1263564460	9660	9660	9660	9660	0
117	20230717	175400	1263564460	9660	9660	9660	9660	0
118	20230717	175300	1263564460	9660	9660	9660	9660	0
119	20230717	175200	1263564460	9660	9660	9660	9660	0
120	20230717	175100	1263564460	9660	9660	9660	9660	0
121	20230717	175000	1263564460	9660	9660	9660	9660	0
122	20230717	174900	1263564460	9660	9660	9660	9660	4371
123	20230717	174800	1263564460	9660	9660	9660	9660	0
124	20230717	174700	1263564460	9660	9660	9660	9660	0
125	20230717	174600	1263564460	9660	9660	9660	9660	0
126	20230717	174500	1263564460	9660	9660	9660	9660	0
127	20230717	174400	1263564460	9660	9660	9660	9660	0
128	20230717	174300	1263564460	9660	9660	9660	9660	0
129	20230717	174200	1263564460	9660	9660	9660	9660	0
130	20230717	174100	1263564460	9660	9660	9660	9660	0
131	20230717	174000	1263564460	9660	9660	9660	9660	0
132	20230717	173900	1263564460	9660	9660	9660	9660	0
133	20230717	173800	1263564460	9660	9660	9660	9660	0
134	20230717	173700	1263564460	9660	9660	9660	9660	0
135	20230717	173600	1263564460	9660	9660	9660	9660	0
136	20230717	173500	1263564460	9660	9660	9660	9660	0
137	20230717	173400	1263564460	9660	9660	9660	9660	0
138	20230717	173300	1263564460	9660	9660	9660	9660	0
139	20230717	173200	1263564460	9660	9660	9660	9660	0
140	20230717	173100	1263564460	9660	9660	9660	9660	0
141	20230717	173000	1263564460	9660	9660	9660	9660	0
142	20230717	172900	1263564460	9660	9660	9660	9660	0
143	20230717	172800	1263564460	9660	9660	9660	9660	0
144	20230717	172700	1263564460	9660	9660	9660	9660	0
145	20230717	172600	1263564460	9660	9660	9660	9660	0
146	20230717	172500	1263564460	9660	9660	9660	9660	0
147	20230717	172400	1263564460	9660	9660	9660	9660	0
148	20230717	172300	1263564460	9660	9660	9660	9660	0
149	20230717	172200	1263564460	9660	9660	9660	9660	0
150	20230717	172100	1263564460	9660	9660	9660	9660	0
151	20230717	172000	1263564460	9660	9660	9660	9660	0
152	20230717	171900	1263564460	9660	9660	9660	9660	4371
153	20230717	171800	1263564460	9660	9660	9660	9660	0
154	20230717	171700	1263564460	9660	9660	9660	9660	0
155	20230717	171600	1263564460	9660	9660	9660	9660	0
156	20230717	171500	1263564460	9660	9660	9660	9660	0
157	20230717	171400	1263564460	9660	9660	9660	9660	0
158	20230717	171300	1263564460	9660	9660	9660	9660	0
159	20230717	171200	1263564460	9660	9660	9660	9660	0
160	20230717	171100	1263564460	9660	9660	9660	9660	0
161	20230717	171000	1263564460	9660	9660	9660	9660	0
162	20230717	170900	1263564460	9660	9660	9660	9660	0
163	20230717	170800	1263564460	9660	9660	9660	9660	0
164	20230717	170700	1263564460	9660	9660	9660	9660	0
165	20230717	170600	1263564460	9660	9660	9660	9660	0
166	20230717	170500	1263564460	9660	9660	9660	9660	0
167	20230717	170400	1263564460	9660	9660	9660	9660	0
168	20230717	170300	1263564460	9660	9660	9660	9660	0
169	20230717	170200	1263564460	9660	9660	9660	9660	0
170	20230717	170100	1263564460	9660	9660	9660	9660	0
171	20230717	170000	1263564460	9660	9660	9660	9660	0
172	20230717	165900	1263564460	9660	9660	9660	9660	0
173	20230717	165800	1263564460	9660	9660	9660	9660	0
174	20230717	165700	1263564460	9660	9660	9660	9660	0
175	20230717	165600	1263564460	9660	9660	9660	9660	0
176	20230717	165500	1263564460	9660	9660	9660	9660	0
177	20230717	165400	1263564460	9660	9660	9660	9660	0
178	20230717	165300	1263564460	9660	9660	9660	9660	0
179	20230717	165200	1263564460	9660	9660	9660	9660	0
180	20230717	165100	1263564460	9660	9660	9660	9660	0
181	20230717	165000	1263564460	9660	9660	9660	9660	0
182	20230717	164900	1263564460	9660	9660	9660	9660	4371
183	20230717	164800	1263564460	9660	9660	9660	9660	0
184	20230717	164700	1263564460	9660	9660	9660	9660	0
185	20230717	164600	1263564460	9660	9660	9660	9660	0
186	20230717	164500	1263564460	9660	9660	9660	9660	0
187	20230717	164400	1263564460	9660	9660	9660	9660	0
188	20230717	164300	1263564460	9660	9660	9660	9660	0
189	20230717	164200	1263564460	9660	9660	9660	9660	0
190	20230717	164100	1263564460	9660	9660	9660	9660	0
191	20230717	164000	1263564460	9660	9660	9660	9660	0
192	20230717	163900	1263564460	9660	9660	9660	9660	0
193	20230717	163800	1263564460	9660	9660	9660	9660	0
194	20230717	163700	1263564460	9660	9660	9660	9660	0
195	20230717	163600	1263564460	9660	9660	9660	9660	0
196	20230717	163500	1263564460	9660	9660	9660	9660	0
197	20230717	163400	1263564460	9660	9660	9660	9660	0
198	20230717	163300	1263564460	9660	9660	9660	9660	0
199	20230717	163200	1263564460	9660	9660	9660	9660	0
200	20230717	163100	1263564460	9660	9660	9660	9660	0
201	20230717	163000	1263564460	9660	9660	9660	9660	0
202	20230717	162900	1263564460	9660	9660	9660	9660	0
203	20230717	162800	1263564460	9660	9660	9660	9660	0
204	20230717	162700	1263564460	9660	9660	9660	9660	0
205	20230717	162600	1263564460	9660	9660	9660	9660	0
206	20230717	162500	1263564460	9660	9660	9660	9660	0
207	20230717	162400	1263564460	9660	9660	9660	9660	0
208	20230717	162300	1263564460	9660	9660	9660	9660	0
209	20230717	162200	1263564460	9660	9660	9660	9660	0
210	20230717	162100	1263564460	9660	9660	9660	9660	0
211	20230717	162000	1263564460	9660	9660	9660	9660	0
212	20230717	161900	1263564460	9660	9660	9660	9660	4371
213	20230717	161800	1263564460	9660	9660	9660	9660	0
214	20230717	161700	1263564460	9660	9660	9660	9660	0
215	20230717	161600	1263564460	9660	9660	9660	9660	0
216	20230717	161500	1263564460	9660	9660	9660	9660	0
217	20230717	161400	1263564460	9660	9660	9660	9660	0
218	20230717	161300	1263564460	9660	9660	9660	9660	0
219	20230717	161200	1263564460	9660	9660	9660	9660	0
220	20230717	161100	1263564460	9660	9660	9660	9660	0
221	20230717	161000	1263564460	9660	9660	9660	9660	0
222	20230717	160900	1263564460	9660	9660	9660	9660	0
223	20230717	160800	1263564460	9660	9660	9660	9660	0
224	20230717	160700	1263564460	9660	9660	9660	9660	0
225	20230717	160600	1263564460	9660	9660	9660	9660	0
226	20230717	160500	1263564460	9660	9660	9660	9660	0
227	20230717	160400	1263564460	9660	9660	9660	9660	0
228	20230717	160300	1263564460	9660	9660	9660	9660	0
229	20230717	160200	1263564460	9660	9660	9660	9660	0
230	20230717	160100	1263564460	9660	9660	9660	9660	0
231	20230717	160000	1263564460	9660	9660	9660	9660	0
232	20230717	155900	1263564460	9660	9660	9660	9660	0
233	20230717	155800	1263564460	9660	9660	9660	9660	0
234	20230717	155700	1263564460	9660	9660	9660	9660	0
235	20230717	155600	1263564460	9660	9660	9660	9660	0
236	20230717	155500	1263564460	9660	9660	9660	9660	0
237	20230717	155400	1263564460	9660	9660	9660	9660	0
238	20230717	155300	1263564460	9660	9660	9660	9660	0
239	20230717	155200	1263564460	9660	9660	9660	9660	0
240	20230717	155100	1263564460	9660	9660	9660	9660	0
241	20230717	155000	1263564460	9660	9660	9660	9660	0
242	20230717	154900	1263564460	9660	9660	9660	9660	4371
243	20230717	154800	1263564460	9660	9660	9660	9660	0
244	20230717	154700	1263564460	9660	9660	9660	9660	0
245	20230717	154600	1263564460	9660	9660	9660	9660	0
246	20230717	154500	1263564460	9660	9660	9660	9660	0
247	20230717	154400	1263564460	9660	9660	9660	9660	0
248	20230717	154300	1263564460	9660	9660	9660	9660	0
249	20230717	154200	1263564460	9660	9660	9660	9660	0
250	20230717	154100	1263564460	9660	9660	9660	9660	0
251	20230717	154000	1263564460	9660	9660	9660	9660	0
252	20230717	153900	1263564460	9660	9660	9660	9660	0
253	20230717	153800	1263564460	9660	9660	9660	9660	0
254	20230717	153700	1263564460	9660	9660	9660	9660	0
255	20230717	153600	1263564460	9660	9660	9660	9660	0
256	20230717	153500	1263564460	9660	9660	9660	9660	0
257	20230717	153400	1263564460	9660	9660	9660	9660	0
258	20230717	153300	1263564460	9660	9660	9660	9660	0
259	20230717	153200	1263564460	9660	9660	9660	9660	0
260	20230717	153100	1263564460	9660	9660	9660	9660	0
261	20230717	153000	1263564460	9660	9660	9660	9660	4371
262	20230717	152900	1221340600	9640	9640	9640	9640	0
263	20230717	152800	1221340600	9640	9640	9640	9640	0
264	20230717	152700	1221340600	9640	9640	9640	9640	0
265	20230717	152600	1221340600	9640	9640	9640	9640	0
266	20230717	152500	1221340600	9640	9640	9640	9640	0
267	20230717	152400	1221340600	9640	9640	9640	9640	0
268	20230717	152300	1221340600	9640	9640	9640	9640	0
269	20230717	152200	1221340600	9640	9640	9640	9640	0
270	20230717	152100	1221340600	9640	9640	9640	9640	0
271	20230717	152000	1221340600	9640	9640	9640	9640	0
272	20230717	151900	1221340600	9640	9620	9640	9610	95
273	20230717	151800	1220426970	9640	9640	9640	9640	0
274	20230717	151700	1220426970	9640	9620	9640	9620	215
275	20230717	151600	1218354390	9620	9620	9620	9610	1218
276	20230717	151500	1206645490	9630	9640	9650	9620	606
277	20230717	151400	1200807930	9640	9640	9640	9640	67
278	20230717	151300	1200162050	9640	9650	9650	9640	141
279	20230717	151200	1198802310	9640	9640	9650	9640	320
280	20230717	151100	1195716530	9640	9620	9640	9620	1591
281	20230717	151000	1180398680	9630	9630	9640	9630	137
282	20230717	150900	1179079060	9630	9640	9640	9630	231
283	20230717	150800	1176852820	9640	9630	9640	9620	351
284	20230717	150700	1173472270	9630	9620	9640	9620	479
285	20230717	150600	1168861110	9620	9610	9620	9610	57
286	20230717	150500	1168313030	9610	9620	9630	9610	367
287	20230717	150400	1164783300	9620	9620	9630	9620	471
288	20230717	150300	1160251670	9630	9630	9630	9630	94
289	20230717	150200	1159346450	9630	9640	9640	9620	507
290	20230717	150100	1154465500	9630	9640	9640	9630	101
291	20230717	150000	1153492570	9630	9630	9630	9630	103
292	20230717	145900	1152500680	9630	9630	9630	9620	493
293	20230717	145800	1147753100	9630	9620	9630	9620	78
294	20230717	145700	1147002710	9620	9620	9620	9620	61
295	20230717	145600	1146415890	9620	9620	9620	9620	64
296	20230717	145500	1145800210	9610	9610	9610	9610	311
297	20230717	145400	1142811500	9600	9600	9600	9600	127
298	20230717	145300	1141592300	9600	9600	9600	9600	81
299	20230717	145200	1140814700	9600	9600	9600	9600	30
300	20230717	145100	1140526700	9600	9600	9600	9600	263
301	20230717	145000	1138001900	9600	9600	9600	9590	303
302	20230717	144900	1135094380	9600	9600	9610	9600	363
303	20230717	144800	1131609280	9610	9610	9610	9610	589
304	20230717	144700	1125948990	9620	9620	9620	9620	102
305	20230717	144600	1124967750	9620	9630	9630	9610	45
306	20230717	144500	1124534530	9630	9630	9630	9630	0
307	20230717	144400	1124534530	9630	9630	9630	9630	20
308	20230717	144300	1124341930	9630	9630	9630	9630	37
309	20230717	144200	1123985620	9620	9630	9630	9610	43
310	20230717	144100	1123571650	9620	9620	9620	9620	65
311	20230717	144000	1122946350	9620	9620	9620	9620	184
312	20230717	143900	1121176270	9620	9620	9620	9620	1
313	20230717	143800	1121166650	9630	9630	9630	9630	1
314	20230717	143700	1121157020	9610	9610	9610	9610	4
315	20230717	143600	1121118580	9630	9620	9630	9620	302
316	20230717	143500	1118213330	9620	9620	9620	9620	530
317	20230717	143400	1113114730	9620	9620	9620	9620	351
318	20230717	143300	1109738110	9620	9620	9620	9620	39
319	20230717	143200	1109362930	9630	9620	9630	9620	38
320	20230717	143100	1108997020	9620	9620	9620	9620	62
321	20230717	143000	1108400580	9610	9610	9610	9610	0
322	20230717	142900	1108400580	9610	9610	9620	9610	862
323	20230717	142800	1100114300	9610	9610	9610	9610	0
324	20230717	142700	1100114300	9610	9610	9610	9610	0
325	20230717	142600	1100114300	9610	9600	9610	9600	1275
326	20230717	142500	1087873960	9600	9600	9600	9600	1
327	20230717	142400	1087864360	9590	9590	9590	9590	42
328	20230717	142300	1087461580	9590	9590	9590	9590	0
329	20230717	142200	1087461580	9590	9590	9590	9590	0
330	20230717	142100	1087461580	9590	9590	9590	9590	2
331	20230717	142000	1087442400	9590	9590	9590	9590	6
332	20230717	141900	1087384860	9590	9590	9590	9590	0
333	20230717	141800	1087384860	9590	9580	9590	9580	535
334	20230717	141700	1082254920	9580	9590	9590	9580	502
335	20230717	141600	1077441100	9590	9600	9600	9590	65
336	20230717	141500	1076817430	9600	9600	9600	9600	0
337	20230717	141400	1076817430	9600	9600	9600	9600	33
338	20230717	141300	1076500630	9600	9600	9600	9600	19
339	20230717	141200	1076318230	9600	9600	9600	9600	64
340	20230717	141100	1075703830	9590	9590	9600	9590	158
341	20230717	141000	1074188040	9600	9600	9600	9600	16
342	20230717	140900	1074034440	9590	9590	9590	9590	107
343	20230717	140800	1073008310	9600	9590	9600	9590	105
344	20230717	140700	1072000460	9590	9590	9590	9590	662
345	20230717	140600	1065651880	9590	9590	9590	9590	0
346	20230717	140500	1065651880	9590	9600	9600	9590	3
347	20230717	140400	1065623100	9600	9600	9600	9600	0
348	20230717	140300	1065623100	9600	9600	9600	9600	1
349	20230717	140200	1065613500	9590	9600	9600	9590	569
350	20230717	140100	1060156100	9590	9590	9590	9590	1
351	20230717	140000	1060146510	9600	9590	9600	9590	82
352	20230717	135900	1059360030	9600	9600	9600	9600	0
353	20230717	135800	1059360030	9600	9590	9600	9590	38
354	20230717	135700	1058995600	9580	9570	9580	9570	265
355	20230717	135600	1056456950	9570	9570	9580	9570	46
356	20230717	135500	1056016690	9580	9580	9580	9580	1
357	20230717	135400	1056007110	9580	9570	9580	9570	299
358	20230717	135300	1053143680	9580	9580	9580	9580	0
359	20230717	135200	1053143680	9580	9580	9580	9580	0
360	20230717	135100	1053143680	9580	9580	9580	9580	1
361	20230717	135000	1053134100	9570	9570	9570	9570	404
362	20230717	134900	1049267820	9570	9570	9570	9570	1
363	20230717	134800	1049258250	9560	9560	9560	9560	176
364	20230717	134700	1047575690	9560	9550	9560	9550	2139
365	20230717	134600	1027141850	9550	9550	9550	9550	100
366	20230717	134500	1026186850	9560	9550	9560	9550	18
367	20230717	134400	1026014850	9560	9560	9560	9560	100
368	20230717	134300	1025058850	9560	9560	9560	9560	2262
369	20230717	134200	1003434130	9560	9560	9560	9560	188
370	20230717	134100	1001636850	9560	9560	9560	9550	556
371	20230717	134000	996325090	9560	9560	9560	9560	0
372	20230717	133900	996325090	9560	9560	9560	9560	293
373	20230717	133800	993524010	9560	9560	9560	9560	41
374	20230717	133700	993132050	9560	9560	9560	9560	0
375	20230717	133600	993132050	9560	9560	9560	9560	0
376	20230717	133500	993132050	9560	9560	9560	9560	0
377	20230717	133400	993132050	9560	9560	9560	9560	1
378	20230717	133300	993122490	9560	9550	9560	9540	284
379	20230717	133200	990409240	9570	9570	9570	9570	26
380	20230717	133100	990160420	9570	9530	9570	9530	395
381	20230717	133000	986390400	9530	9520	9530	9520	438
382	20230717	132900	982216270	9520	9520	9530	9520	82
383	20230717	132800	981435570	9530	9530	9530	9530	1
384	20230717	132700	981426040	9520	9540	9540	9520	578
385	20230717	132600	975921690	9540	9530	9540	9530	1445
386	20230717	132500	962150320	9530	9540	9540	9520	2746
387	20230717	132400	935974790	9540	9550	9550	9540	98
388	20230717	132300	935039070	9550	9550	9550	9550	550
389	20230717	132200	929786570	9540	9550	9550	9540	853
390	20230717	132100	921643990	9550	9550	9550	9550	227
391	20230717	132000	919476140	9550	9550	9550	9550	0
392	20230717	131900	919476140	9550	9550	9550	9550	300
393	20230717	131800	916611140	9560	9560	9560	9560	50
394	20230717	131700	916133140	9560	9560	9560	9560	96
395	20230717	131600	915215380	9550	9550	9550	9550	19
396	20230717	131500	915033930	9560	9560	9560	9560	0
397	20230717	131400	915033930	9560	9560	9560	9560	0
398	20230717	131300	915033930	9560	9560	9560	9560	0
399	20230717	131200	915033930	9560	9540	9560	9540	663
400	20230717	131100	908706720	9540	9540	9540	9540	132
401	20230717	131000	907447440	9550	9560	9560	9550	592
402	20230717	130900	901792940	9560	9560	9560	9560	43
403	20230717	130800	901381860	9560	9560	9560	9560	0
404	20230717	130700	901381860	9560	9560	9560	9560	36
405	20230717	130600	901037700	9560	9560	9560	9560	0
406	20230717	130500	901037700	9560	9560	9560	9560	95
407	20230717	130400	900129500	9560	9560	9560	9550	107
408	20230717	130300	899107310	9560	9560	9560	9560	475
409	20230717	130200	894566310	9560	9550	9560	9550	151
410	20230717	130100	893122900	9550	9550	9550	9550	1
411	20230717	130000	893113350	9550	9550	9550	9550	112
412	20230717	125900	892043750	9550	9550	9560	9550	356
413	20230717	125800	888643620	9540	9540	9540	9540	0
414	20230717	125700	888643620	9540	9540	9540	9540	0
415	20230717	125600	888643620	9540	9540	9540	9540	1
416	20230717	125500	888634080	9540	9550	9550	9540	2
417	20230717	125400	888614990	9560	9560	9560	9560	9
418	20230717	125300	888528950	9560	9560	9560	9560	0
419	20230717	125200	888528950	9560	9560	9560	9560	0
420	20230717	125100	888528950	9560	9550	9560	9550	200
421	20230717	125000	886617480	9540	9540	9540	9540	60
422	20230717	124900	886045080	9530	9540	9550	9530	391
423	20230717	124800	882317120	9540	9540	9540	9540	76
424	20230717	124700	881592080	9540	9540	9540	9520	1403
425	20230717	124600	868216700	9540	9560	9560	9540	90
426	20230717	124500	867357400	9550	9560	9560	9550	447
427	20230717	124400	863088540	9570	9570	9570	9570	0
428	20230717	124300	863088540	9570	9570	9570	9570	0
429	20230717	124200	863088540	9570	9560	9570	9560	412
430	20230717	124100	859149810	9560	9550	9560	9550	56
431	20230717	124000	858614950	9550	9560	9560	9550	72
432	20230717	123900	857927310	9560	9560	9560	9560	133
433	20230717	123800	856655830	9560	9570	9570	9560	169
434	20230717	123700	855038790	9570	9570	9570	9570	51
435	20230717	123600	854550720	9570	9570	9570	9570	2
436	20230717	123500	854531580	9570	9560	9570	9560	165
437	20230717	123400	852953420	9560	9560	9560	9560	0
438	20230717	123300	852953420	9560	9560	9560	9560	229
439	20230717	123200	850764180	9560	9560	9560	9560	140
440	20230717	123100	849425780	9560	9550	9560	9550	71
441	20230717	123000	848747030	9550	9560	9560	9550	401
442	20230717	122900	844917470	9560	9550	9560	9550	4
443	20230717	122800	844879240	9560	9560	9560	9560	0
444	20230717	122700	844879240	9560	9560	9560	9560	67
445	20230717	122600	844238720	9570	9570	9570	9570	1
446	20230717	122500	844229150	9570	9570	9570	9570	0
447	20230717	122400	844229150	9570	9570	9570	9570	229
448	20230717	122300	842037620	9570	9550	9570	9550	1353
449	20230717	122200	829112680	9550	9550	9550	9550	0
450	20230717	122100	829112680	9550	9550	9550	9550	1
451	20230717	122000	829103130	9550	9550	9550	9550	37
452	20230717	121900	828749780	9540	9540	9540	9540	245
453	20230717	121800	826412480	9530	9530	9530	9530	218
454	20230717	121700	824334940	9530	9530	9530	9530	0
455	20230717	121600	824334940	9530	9530	9530	9530	0
456	20230717	121500	824334940	9530	9530	9530	9530	1
457	20230717	121400	824325410	9530	9520	9530	9520	70
458	20230717	121300	823659000	9520	9520	9520	9520	36
459	20230717	121200	823316280	9520	9510	9520	9510	1512
460	20230717	121100	808922520	9510	9510	9510	9510	794
461	20230717	121000	801371580	9520	9520	9520	9520	10
462	20230717	120900	801276380	9520	9520	9520	9520	0
463	20230717	120800	801276380	9520	9520	9520	9520	27
464	20230717	120700	801019340	9520	9520	9520	9520	0
465	20230717	120600	801019340	9520	9520	9520	9520	7
466	20230717	120500	800952700	9520	9520	9520	9520	2
467	20230717	120400	800933660	9520	9520	9520	9520	52
468	20230717	120300	800438620	9510	9510	9510	9510	227
469	20230717	120200	798279850	9520	9520	9520	9520	297
470	20230717	120100	795452410	9520	9520	9520	9520	14
471	20230717	120000	795319130	9520	9520	9520	9520	0
472	20230717	115900	795319130	9520	9520	9520	9520	7
473	20230717	115800	795252490	9520	9520	9520	9520	78
474	20230717	115700	794509930	9520	9520	9520	9520	2
475	20230717	115600	794490890	9520	9510	9520	9510	30
476	20230717	115500	794205490	9520	9510	9530	9510	97
477	20230717	115400	793281740	9520	9520	9520	9520	46
478	20230717	115300	792843820	9520	9520	9520	9520	43
479	20230717	115200	792434460	9520	9520	9520	9520	124
480	20230717	115100	791253980	9520	9520	9520	9520	0
481	20230717	115000	791253980	9520	9520	9520	9520	1
482	20230717	114900	791244460	9510	9510	9510	9510	1
483	20230717	114800	791234950	9510	9510	9520	9510	63
484	20230717	114700	790635330	9510	9510	9510	9510	30
485	20230717	114600	790350030	9510	9510	9510	9510	10
486	20230717	114500	790254930	9510	9510	9510	9510	208
487	20230717	114400	788276850	9500	9500	9500	9500	5
488	20230717	114300	788229350	9510	9510	9510	9510	14
489	20230717	114200	788096210	9520	9510	9520	9500	2324
490	20230717	114100	766010320	9500	9510	9510	9500	17
491	20230717	114000	765848770	9510	9510	9510	9510	142
492	20230717	113900	764498350	9510	9510	9510	9510	420
493	20230717	113800	760504150	9510	9520	9520	9510	250
494	20230717	113700	758125790	9520	9520	9520	9520	81
495	20230717	113600	757354670	9510	9510	9510	9510	100
496	20230717	113500	756403670	9520	9510	9520	9510	201
497	20230717	113400	754490160	9510	9510	9510	9510	226
498	20230717	113300	752340900	9510	9510	9510	9510	273
499	20230717	113200	749744670	9510	9510	9510	9510	556
500	20230717	113100	744457110	9510	9510	9510	9510	251
501	20230717	113000	742070100	9510	9500	9510	9500	207
502	20230717	112900	740102530	9510	9510	9510	9510	178
503	20230717	112800	738409750	9510	9510	9510	9510	0
504	20230717	112700	738409750	9510	9510	9510	9500	81
505	20230717	112600	737639940	9510	9510	9510	9510	10
506	20230717	112500	737544840	9510	9500	9510	9500	252
507	20230717	112400	735150340	9510	9510	9510	9510	159
508	20230717	112300	733638250	9510	9520	9520	9510	200
509	20230717	112200	731736080	9510	9510	9510	9510	117
510	20230717	112100	730623410	9500	9510	9510	9500	58
511	20230717	112000	730071930	9510	9510	9510	9510	6
512	20230717	111900	730014870	9510	9510	9520	9510	121
513	20230717	111800	728863830	9520	9520	9520	9520	36
514	20230717	111700	728521110	9510	9510	9510	9510	0
515	20230717	111600	728521110	9510	9520	9520	9510	2
516	20230717	111500	728502080	9510	9500	9510	9500	833
517	20230717	111400	720580740	9490	9490	9490	9490	300
518	20230717	111300	717733740	9500	9500	9500	9490	445
519	20230717	111200	713506250	9500	9500	9500	9500	61
520	20230717	111100	712926750	9510	9510	9510	9510	101
521	20230717	111000	711966240	9500	9500	9500	9500	157
522	20230717	110900	710474740	9500	9500	9500	9500	69
523	20230717	110800	709819240	9490	9500	9500	9490	289
524	20230717	110700	707074280	9510	9510	9510	9510	1
525	20230717	110600	707064770	9510	9510	9510	9510	0
526	20230717	110500	707064770	9510	9500	9510	9500	328
527	20230717	110400	703948710	9510	9500	9510	9500	254
528	20230717	110300	701535650	9510	9510	9510	9510	22
529	20230717	110200	701326430	9500	9500	9500	9500	6
530	20230717	110100	701269430	9500	9500	9500	9500	139
531	20230717	110000	699948930	9500	9500	9510	9490	917
532	20230717	105900	691237740	9510	9510	9510	9500	455
533	20230717	105800	686914100	9510	9510	9510	9500	1568
534	20230717	105700	672002430	9510	9520	9520	9510	41
535	20230717	105600	671612220	9520	9520	9520	9520	106
536	20230717	105500	670603100	9520	9510	9520	9510	163
537	20230717	105400	669052960	9530	9520	9530	9520	179
538	20230717	105300	667348810	9520	9550	9550	9520	681
539	20230717	105200	660859590	9550	9550	9550	9550	0
540	20230717	105100	660859590	9550	9550	9550	9550	44
541	20230717	105000	660439390	9550	9550	9550	9550	0
542	20230717	104900	660439390	9550	9540	9550	9540	5
543	20230717	104800	660391680	9530	9530	9530	9530	0
544	20230717	104700	660391680	9530	9530	9530	9530	190
545	20230717	104600	658580980	9520	9520	9530	9520	294
546	20230717	104500	655781890	9530	9520	9530	9520	98
547	20230717	104400	654848430	9520	9520	9520	9520	0
548	20230717	104300	654848430	9520	9540	9540	9520	534
549	20230717	104200	649761280	9550	9550	9550	9550	2
550	20230717	104100	649742180	9550	9540	9550	9540	325
551	20230717	104000	646641600	9540	9540	9540	9540	3
552	20230717	103900	646612980	9530	9540	9540	9520	1046
553	20230717	103800	636640580	9540	9560	9560	9540	220
554	20230717	103700	634538600	9560	9560	9560	9560	82
555	20230717	103600	633754680	9560	9550	9560	9550	10
556	20230717	103500	633659170	9550	9550	9550	9550	22
557	20230717	103400	633449070	9550	9560	9560	9550	99
558	20230717	103300	632503610	9560	9560	9560	9560	20
559	20230717	103200	632312410	9570	9560	9570	9560	56
560	20230717	103100	631776750	9560	9560	9560	9560	207
561	20230717	103000	629797830	9560	9560	9560	9560	0
562	20230717	102900	629797830	9560	9550	9560	9550	663
563	20230717	102800	623460550	9560	9560	9560	9560	30
564	20230717	102700	623173750	9560	9570	9570	9560	1024
565	20230717	102600	613383040	9570	9600	9600	9570	94
566	20230717	102500	612482690	9600	9610	9610	9590	167
567	20230717	102400	610879860	9600	9610	9610	9600	112
568	20230717	102300	609803570	9590	9590	9590	9590	0
569	20230717	102200	609803570	9590	9590	9590	9590	0
570	20230717	102100	609803570	9590	9580	9590	9580	1571
571	20230717	102000	594738610	9580	9590	9590	9580	23
572	20230717	101900	594518170	9590	9580	9590	9580	125
573	20230717	101800	593320650	9570	9580	9580	9570	281
574	20230717	101700	590631370	9580	9590	9590	9580	67
575	20230717	101600	589988960	9590	9580	9590	9580	201
576	20230717	101500	588063270	9590	9590	9590	9590	42
577	20230717	101400	587660490	9580	9580	9580	9580	50
578	20230717	101300	587181490	9580	9580	9580	9580	192
579	20230717	101200	585342130	9550	9550	9550	9550	0
580	20230717	101100	585342130	9550	9550	9550	9550	0
581	20230717	101000	585342130	9550	9550	9550	9550	0
582	20230717	100900	585342130	9550	9550	9550	9550	0
583	20230717	100800	585342130	9550	9550	9550	9550	60
584	20230717	100700	584769130	9540	9540	9540	9540	43
585	20230717	100600	584358910	9540	9540	9540	9540	24
586	20230717	100500	584129950	9540	9540	9540	9540	0
587	20230717	100400	584129950	9540	9520	9540	9500	941
588	20230717	100300	575169100	9500	9540	9540	9500	639
589	20230717	100200	569087480	9550	9530	9550	9530	646
590	20230717	100100	562918680	9530	9530	9540	9500	3669
591	20230717	100000	528023070	9550	9530	9550	9520	622
592	20230717	095900	522095400	9530	9540	9540	9530	1006
593	20230717	095800	512508100	9550	9550	9550	9550	39
594	20230717	095700	512135650	9550	9550	9550	9550	1000
595	20230717	095600	502585650	9590	9560	9590	9530	1298
596	20230717	095500	490190010	9560	9570	9570	9560	120
597	20230717	095400	489042610	9590	9560	9590	9560	298
598	20230717	095300	486191370	9560	9580	9580	9560	675
599	20230717	095200	479733610	9590	9570	9590	9570	779
600	20230717	095100	472274650	9570	9560	9570	9560	1364
601	20230717	095000	459222640	9570	9580	9580	9570	566
602	20230717	094900	453800440	9580	9580	9580	9580	393
603	20230717	094800	450035500	9570	9600	9600	9570	1416
604	20230717	094700	436445310	9600	9610	9610	9600	422
605	20230717	094600	432393560	9640	9640	9640	9640	0
606	20230717	094500	432393560	9640	9640	9640	9640	2
607	20230717	094400	432374280	9600	9600	9610	9600	434
608	20230717	094300	428207190	9590	9570	9590	9570	198
609	20230717	094200	426310280	9570	9600	9600	9570	496
610	20230717	094100	421561800	9600	9630	9630	9600	102
611	20230717	094000	420582570	9630	9570	9630	9570	502
612	20230717	093900	415768060	9570	9600	9600	9570	297
613	20230717	093800	412922150	9610	9610	9610	9610	2
614	20230717	093700	412902930	9610	9640	9640	9600	218
615	20230717	093600	410808480	9640	9640	9640	9630	59
616	20230717	093500	410240150	9640	9640	9640	9640	2
617	20230717	093400	410220870	9640	9640	9640	9640	147
618	20230717	093300	408803790	9660	9660	9660	9660	6
619	20230717	093200	408745830	9640	9660	9660	9640	81
620	20230717	093100	407964770	9670	9650	9670	9640	911
621	20230717	093000	399178370	9650	9640	9670	9610	1538
622	20230717	092900	384366270	9640	9620	9670	9620	1545
623	20230717	092800	369465950	9620	9650	9650	9620	411
624	20230717	092700	365501730	9650	9580	9650	9580	1892
625	20230717	092600	347337360	9570	9570	9570	9570	311
626	20230717	092500	344361090	9570	9560	9580	9560	186
627	20230717	092400	342581090	9550	9530	9550	9530	544
628	20230717	092300	337389590	9550	9550	9580	9530	392
629	20230717	092200	333648580	9540	9550	9550	9530	636
630	20230717	092100	327583880	9560	9510	9580	9510	2439
631	20230717	092000	304272570	9510	9510	9510	9510	162
632	20230717	091900	302731950	9530	9520	9530	9510	501
633	20230717	091800	297963360	9520	9530	9530	9520	2183
634	20230717	091700	277179370	9540	9550	9550	9530	642
635	20230717	091600	271052060	9550	9540	9550	9530	757
636	20230717	091500	263832400	9520	9550	9550	9510	1566
637	20230717	091400	248924700	9540	9560	9560	9530	208
638	20230717	091300	246940820	9530	9530	9530	9530	194
639	20230717	091200	245092000	9530	9510	9530	9510	179
640	20230717	091100	243389670	9510	9500	9510	9500	1221
641	20230717	091000	231785450	9500	9510	9510	9490	470
642	20230717	090900	227321290	9510	9530	9530	9510	123
643	20230717	090800	226150500	9530	9530	9530	9490	2234
644	20230717	090700	204897950	9530	9560	9570	9530	928
645	20230717	090600	196038380	9550	9470	9550	9460	2159
646	20230717	090500	175525530	9480	9520	9530	9480	1749
647	20230717	090400	158876390	9520	9560	9560	9460	3038
648	20230717	090300	129974030	9560	9570	9570	9540	2226
649	20230717	090200	108712200	9580	9610	9630	9550	1773
650	20230717	090100	91730620	9560	9720	9720	9560	4373
651	20230717	090000	49712530	9630	9610	9720	9600	5151