KissMeData/417500/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	205800	3404391110	5340	5340	5340	5340	7931
3	20230717	205700	3404391110	5340	5340	5340	5340	0
4	20230717	205600	3404391110	5340	5340	5340	5340	0
5	20230717	205500	3404391110	5340	5340	5340	5340	0
6	20230717	205400	3404391110	5340	5340	5340	5340	0
7	20230717	205300	3404391110	5340	5340	5340	5340	0
8	20230717	205200	3404391110	5340	5340	5340	5340	0
9	20230717	205100	3404391110	5340	5340	5340	5340	0
10	20230717	205000	3404391110	5340	5340	5340	5340	0
11	20230717	204900	3404391110	5340	5340	5340	5340	0
12	20230717	204800	3404391110	5340	5340	5340	5340	0
13	20230717	204700	3404391110	5340	5340	5340	5340	0
14	20230717	204600	3404391110	5340	5340	5340	5340	0
15	20230717	204500	3404391110	5340	5340	5340	5340	0
16	20230717	204400	3404391110	5340	5340	5340	5340	0
17	20230717	204300	3404391110	5340	5340	5340	5340	0
18	20230717	204200	3404391110	5340	5340	5340	5340	0
19	20230717	204100	3404391110	5340	5340	5340	5340	0
20	20230717	204000	3404391110	5340	5340	5340	5340	0
21	20230717	203900	3404391110	5340	5340	5340	5340	0
22	20230717	203800	3404391110	5340	5340	5340	5340	0
23	20230717	203700	3404391110	5340	5340	5340	5340	0
24	20230717	203600	3404391110	5340	5340	5340	5340	0
25	20230717	203500	3404391110	5340	5340	5340	5340	0
26	20230717	203400	3404391110	5340	5340	5340	5340	0
27	20230717	203300	3404391110	5340	5340	5340	5340	0
28	20230717	203200	3404391110	5340	5340	5340	5340	0
29	20230717	203100	3404391110	5340	5340	5340	5340	0
30	20230717	203000	3404391110	5340	5340	5340	5340	0
31	20230717	202900	3404391110	5340	5340	5340	5340	0
32	20230717	202800	3404391110	5340	5340	5340	5340	7931
33	20230717	202700	3404391110	5340	5340	5340	5340	0
34	20230717	202600	3404391110	5340	5340	5340	5340	0
35	20230717	202500	3404391110	5340	5340	5340	5340	0
36	20230717	202400	3404391110	5340	5340	5340	5340	0
37	20230717	202300	3404391110	5340	5340	5340	5340	0
38	20230717	202200	3404391110	5340	5340	5340	5340	0
39	20230717	202100	3404391110	5340	5340	5340	5340	0
40	20230717	202000	3404391110	5340	5340	5340	5340	0
41	20230717	201900	3404391110	5340	5340	5340	5340	0
42	20230717	201800	3404391110	5340	5340	5340	5340	0
43	20230717	201700	3404391110	5340	5340	5340	5340	0
44	20230717	201600	3404391110	5340	5340	5340	5340	0
45	20230717	201500	3404391110	5340	5340	5340	5340	0
46	20230717	201400	3404391110	5340	5340	5340	5340	0
47	20230717	201300	3404391110	5340	5340	5340	5340	0
48	20230717	201200	3404391110	5340	5340	5340	5340	0
49	20230717	201100	3404391110	5340	5340	5340	5340	0
50	20230717	201000	3404391110	5340	5340	5340	5340	0
51	20230717	200900	3404391110	5340	5340	5340	5340	0
52	20230717	200800	3404391110	5340	5340	5340	5340	0
53	20230717	200700	3404391110	5340	5340	5340	5340	0
54	20230717	200600	3404391110	5340	5340	5340	5340	0
55	20230717	200500	3404391110	5340	5340	5340	5340	0
56	20230717	200400	3404391110	5340	5340	5340	5340	0
57	20230717	200300	3404391110	5340	5340	5340	5340	0
58	20230717	200200	3404391110	5340	5340	5340	5340	0
59	20230717	200100	3404391110	5340	5340	5340	5340	0
60	20230717	200000	3404391110	5340	5340	5340	5340	0
61	20230717	195900	3404391110	5340	5340	5340	5340	0
62	20230717	195800	3404391110	5340	5340	5340	5340	7931
63	20230717	195700	3404391110	5340	5340	5340	5340	0
64	20230717	195600	3404391110	5340	5340	5340	5340	0
65	20230717	195500	3404391110	5340	5340	5340	5340	0
66	20230717	195400	3404391110	5340	5340	5340	5340	0
67	20230717	195300	3404391110	5340	5340	5340	5340	0
68	20230717	195200	3404391110	5340	5340	5340	5340	0
69	20230717	195100	3404391110	5340	5340	5340	5340	0
70	20230717	195000	3404391110	5340	5340	5340	5340	0
71	20230717	194900	3404391110	5340	5340	5340	5340	0
72	20230717	194800	3404391110	5340	5340	5340	5340	0
73	20230717	194700	3404391110	5340	5340	5340	5340	0
74	20230717	194600	3404391110	5340	5340	5340	5340	0
75	20230717	194500	3404391110	5340	5340	5340	5340	0
76	20230717	194400	3404391110	5340	5340	5340	5340	0
77	20230717	194300	3404391110	5340	5340	5340	5340	0
78	20230717	194200	3404391110	5340	5340	5340	5340	0
79	20230717	194100	3404391110	5340	5340	5340	5340	0
80	20230717	194000	3404391110	5340	5340	5340	5340	0
81	20230717	193900	3404391110	5340	5340	5340	5340	0
82	20230717	193800	3404391110	5340	5340	5340	5340	0
83	20230717	193700	3404391110	5340	5340	5340	5340	0
84	20230717	193600	3404391110	5340	5340	5340	5340	0
85	20230717	193500	3404391110	5340	5340	5340	5340	0
86	20230717	193400	3404391110	5340	5340	5340	5340	0
87	20230717	193300	3404391110	5340	5340	5340	5340	0
88	20230717	193200	3404391110	5340	5340	5340	5340	0
89	20230717	193100	3404391110	5340	5340	5340	5340	0
90	20230717	193000	3404391110	5340	5340	5340	5340	0
91	20230717	192900	3404391110	5340	5340	5340	5340	0
92	20230717	192800	3404391110	5340	5340	5340	5340	7931
93	20230717	192700	3404391110	5340	5340	5340	5340	0
94	20230717	192600	3404391110	5340	5340	5340	5340	0
95	20230717	192500	3404391110	5340	5340	5340	5340	0
96	20230717	192400	3404391110	5340	5340	5340	5340	0
97	20230717	192300	3404391110	5340	5340	5340	5340	0
98	20230717	192200	3404391110	5340	5340	5340	5340	0
99	20230717	192100	3404391110	5340	5340	5340	5340	0
100	20230717	192000	3404391110	5340	5340	5340	5340	0
101	20230717	191900	3404391110	5340	5340	5340	5340	0
102	20230717	191800	3404391110	5340	5340	5340	5340	0
103	20230717	191700	3404391110	5340	5340	5340	5340	0
104	20230717	191600	3404391110	5340	5340	5340	5340	0
105	20230717	191500	3404391110	5340	5340	5340	5340	0
106	20230717	191400	3404391110	5340	5340	5340	5340	0
107	20230717	191300	3404391110	5340	5340	5340	5340	0
108	20230717	191200	3404391110	5340	5340	5340	5340	0
109	20230717	191100	3404391110	5340	5340	5340	5340	0
110	20230717	191000	3404391110	5340	5340	5340	5340	0
111	20230717	190900	3404391110	5340	5340	5340	5340	0
112	20230717	190800	3404391110	5340	5340	5340	5340	0
113	20230717	190700	3404391110	5340	5340	5340	5340	0
114	20230717	190600	3404391110	5340	5340	5340	5340	0
115	20230717	190500	3404391110	5340	5340	5340	5340	0
116	20230717	190400	3404391110	5340	5340	5340	5340	0
117	20230717	190300	3404391110	5340	5340	5340	5340	0
118	20230717	190200	3404391110	5340	5340	5340	5340	0
119	20230717	190100	3404391110	5340	5340	5340	5340	0
120	20230717	190000	3404391110	5340	5340	5340	5340	0
121	20230717	185900	3404391110	5340	5340	5340	5340	0
122	20230717	185800	3404391110	5340	5340	5340	5340	7931
123	20230717	185700	3404391110	5340	5340	5340	5340	0
124	20230717	185600	3404391110	5340	5340	5340	5340	0
125	20230717	185500	3404391110	5340	5340	5340	5340	0
126	20230717	185400	3404391110	5340	5340	5340	5340	0
127	20230717	185300	3404391110	5340	5340	5340	5340	0
128	20230717	185200	3404391110	5340	5340	5340	5340	0
129	20230717	185100	3404391110	5340	5340	5340	5340	0
130	20230717	185000	3404391110	5340	5340	5340	5340	0
131	20230717	184900	3404391110	5340	5340	5340	5340	0
132	20230717	184800	3404391110	5340	5340	5340	5340	0
133	20230717	184700	3404391110	5340	5340	5340	5340	0
134	20230717	184600	3404391110	5340	5340	5340	5340	0
135	20230717	184500	3404391110	5340	5340	5340	5340	0
136	20230717	184400	3404391110	5340	5340	5340	5340	0
137	20230717	184300	3404391110	5340	5340	5340	5340	0
138	20230717	184200	3404391110	5340	5340	5340	5340	0
139	20230717	184100	3404391110	5340	5340	5340	5340	0
140	20230717	184000	3404391110	5340	5340	5340	5340	0
141	20230717	183900	3404391110	5340	5340	5340	5340	0
142	20230717	183800	3404391110	5340	5340	5340	5340	0
143	20230717	183700	3404391110	5340	5340	5340	5340	0
144	20230717	183600	3404391110	5340	5340	5340	5340	0
145	20230717	183500	3404391110	5340	5340	5340	5340	0
146	20230717	183400	3404391110	5340	5340	5340	5340	0
147	20230717	183300	3404391110	5340	5340	5340	5340	0
148	20230717	183200	3404391110	5340	5340	5340	5340	0
149	20230717	183100	3404391110	5340	5340	5340	5340	0
150	20230717	183000	3404391110	5340	5340	5340	5340	0
151	20230717	182900	3404391110	5340	5340	5340	5340	0
152	20230717	182800	3404391110	5340	5340	5340	5340	7931
153	20230717	182700	3404391110	5340	5340	5340	5340	0
154	20230717	182600	3404391110	5340	5340	5340	5340	0
155	20230717	182500	3404391110	5340	5340	5340	5340	0
156	20230717	182400	3404391110	5340	5340	5340	5340	0
157	20230717	182300	3404391110	5340	5340	5340	5340	0
158	20230717	182200	3404391110	5340	5340	5340	5340	0
159	20230717	182100	3404391110	5340	5340	5340	5340	0
160	20230717	182000	3404391110	5340	5340	5340	5340	0
161	20230717	181900	3404391110	5340	5340	5340	5340	0
162	20230717	181800	3404391110	5340	5340	5340	5340	0
163	20230717	181700	3404391110	5340	5340	5340	5340	0
164	20230717	181600	3404391110	5340	5340	5340	5340	0
165	20230717	181500	3404391110	5340	5340	5340	5340	0
166	20230717	181400	3404391110	5340	5340	5340	5340	0
167	20230717	181300	3404391110	5340	5340	5340	5340	0
168	20230717	181200	3404391110	5340	5340	5340	5340	0
169	20230717	181100	3404391110	5340	5340	5340	5340	0
170	20230717	181000	3404391110	5340	5340	5340	5340	0
171	20230717	180900	3404391110	5340	5340	5340	5340	0
172	20230717	180800	3404391110	5340	5340	5340	5340	0
173	20230717	180700	3404391110	5340	5340	5340	5340	0
174	20230717	180600	3404391110	5340	5340	5340	5340	0
175	20230717	180500	3404391110	5340	5340	5340	5340	0
176	20230717	180400	3404391110	5340	5340	5340	5340	0
177	20230717	180300	3404391110	5340	5340	5340	5340	0
178	20230717	180200	3404391110	5340	5340	5340	5340	0
179	20230717	180100	3404391110	5340	5340	5340	5340	0
180	20230717	180000	3404391110	5340	5340	5340	5340	0
181	20230717	175900	3404391110	5340	5340	5340	5340	0
182	20230717	175800	3404391110	5340	5340	5340	5340	7931
183	20230717	175700	3404391110	5340	5340	5340	5340	0
184	20230717	175600	3404391110	5340	5340	5340	5340	0
185	20230717	175500	3404391110	5340	5340	5340	5340	0
186	20230717	175400	3404391110	5340	5340	5340	5340	0
187	20230717	175300	3404391110	5340	5340	5340	5340	0
188	20230717	175200	3404391110	5340	5340	5340	5340	0
189	20230717	175100	3404391110	5340	5340	5340	5340	0
190	20230717	175000	3404391110	5340	5340	5340	5340	0
191	20230717	174900	3404391110	5340	5340	5340	5340	0
192	20230717	174800	3404391110	5340	5340	5340	5340	0
193	20230717	174700	3404391110	5340	5340	5340	5340	0
194	20230717	174600	3404391110	5340	5340	5340	5340	0
195	20230717	174500	3404391110	5340	5340	5340	5340	0
196	20230717	174400	3404391110	5340	5340	5340	5340	0
197	20230717	174300	3404391110	5340	5340	5340	5340	0
198	20230717	174200	3404391110	5340	5340	5340	5340	0
199	20230717	174100	3404391110	5340	5340	5340	5340	0
200	20230717	174000	3404391110	5340	5340	5340	5340	0
201	20230717	173900	3404391110	5340	5340	5340	5340	0
202	20230717	173800	3404391110	5340	5340	5340	5340	0
203	20230717	173700	3404391110	5340	5340	5340	5340	0
204	20230717	173600	3404391110	5340	5340	5340	5340	0
205	20230717	173500	3404391110	5340	5340	5340	5340	0
206	20230717	173400	3404391110	5340	5340	5340	5340	0
207	20230717	173300	3404391110	5340	5340	5340	5340	0
208	20230717	173200	3404391110	5340	5340	5340	5340	0
209	20230717	173100	3404391110	5340	5340	5340	5340	0
210	20230717	173000	3404391110	5340	5340	5340	5340	0
211	20230717	172900	3404391110	5340	5340	5340	5340	0
212	20230717	172800	3404391110	5340	5340	5340	5340	7931
213	20230717	172700	3404391110	5340	5340	5340	5340	0
214	20230717	172600	3404391110	5340	5340	5340	5340	0
215	20230717	172500	3404391110	5340	5340	5340	5340	0
216	20230717	172400	3404391110	5340	5340	5340	5340	0
217	20230717	172300	3404391110	5340	5340	5340	5340	0
218	20230717	172200	3404391110	5340	5340	5340	5340	0
219	20230717	172100	3404391110	5340	5340	5340	5340	0
220	20230717	172000	3404391110	5340	5340	5340	5340	0
221	20230717	171900	3404391110	5340	5340	5340	5340	0
222	20230717	171800	3404391110	5340	5340	5340	5340	0
223	20230717	171700	3404391110	5340	5340	5340	5340	0
224	20230717	171600	3404391110	5340	5340	5340	5340	0
225	20230717	171500	3404391110	5340	5340	5340	5340	0
226	20230717	171400	3404391110	5340	5340	5340	5340	0
227	20230717	171300	3404391110	5340	5340	5340	5340	0
228	20230717	171200	3404391110	5340	5340	5340	5340	0
229	20230717	171100	3404391110	5340	5340	5340	5340	0
230	20230717	171000	3404391110	5340	5340	5340	5340	0
231	20230717	170900	3404391110	5340	5340	5340	5340	0
232	20230717	170800	3404391110	5340	5340	5340	5340	0
233	20230717	170700	3404391110	5340	5340	5340	5340	0
234	20230717	170600	3404391110	5340	5340	5340	5340	0
235	20230717	170500	3404391110	5340	5340	5340	5340	0
236	20230717	170400	3404391110	5340	5340	5340	5340	0
237	20230717	170300	3404391110	5340	5340	5340	5340	0
238	20230717	170200	3404391110	5340	5340	5340	5340	0
239	20230717	170100	3404391110	5340	5340	5340	5340	0
240	20230717	170000	3404391110	5340	5340	5340	5340	0
241	20230717	165900	3404391110	5340	5340	5340	5340	0
242	20230717	165800	3404391110	5340	5340	5340	5340	7931
243	20230717	165700	3404391110	5340	5340	5340	5340	0
244	20230717	165600	3404391110	5340	5340	5340	5340	0
245	20230717	165500	3404391110	5340	5340	5340	5340	0
246	20230717	165400	3404391110	5340	5340	5340	5340	0
247	20230717	165300	3404391110	5340	5340	5340	5340	0
248	20230717	165200	3404391110	5340	5340	5340	5340	0
249	20230717	165100	3404391110	5340	5340	5340	5340	0
250	20230717	165000	3404391110	5340	5340	5340	5340	0
251	20230717	164900	3404391110	5340	5340	5340	5340	0
252	20230717	164800	3404391110	5340	5340	5340	5340	0
253	20230717	164700	3404391110	5340	5340	5340	5340	0
254	20230717	164600	3404391110	5340	5340	5340	5340	0
255	20230717	164500	3404391110	5340	5340	5340	5340	0
256	20230717	164400	3404391110	5340	5340	5340	5340	0
257	20230717	164300	3404391110	5340	5340	5340	5340	0
258	20230717	164200	3404391110	5340	5340	5340	5340	0
259	20230717	164100	3404391110	5340	5340	5340	5340	0
260	20230717	164000	3404391110	5340	5340	5340	5340	0
261	20230717	163900	3404391110	5340	5340	5340	5340	0
262	20230717	163800	3404391110	5340	5340	5340	5340	0
263	20230717	163700	3404391110	5340	5340	5340	5340	0
264	20230717	163600	3404391110	5340	5340	5340	5340	0
265	20230717	163500	3404391110	5340	5340	5340	5340	0
266	20230717	163400	3404391110	5340	5340	5340	5340	0
267	20230717	163300	3404391110	5340	5340	5340	5340	0
268	20230717	163200	3404391110	5340	5340	5340	5340	0
269	20230717	163100	3404391110	5340	5340	5340	5340	0
270	20230717	163000	3404391110	5340	5340	5340	5340	0
271	20230717	162900	3404391110	5340	5340	5340	5340	0
272	20230717	162800	3404391110	5340	5340	5340	5340	7931
273	20230717	162700	3404391110	5340	5340	5340	5340	0
274	20230717	162600	3404391110	5340	5340	5340	5340	0
275	20230717	162500	3404391110	5340	5340	5340	5340	0
276	20230717	162400	3404391110	5340	5340	5340	5340	0
277	20230717	162300	3404391110	5340	5340	5340	5340	0
278	20230717	162200	3404391110	5340	5340	5340	5340	0
279	20230717	162100	3404391110	5340	5340	5340	5340	0
280	20230717	162000	3404391110	5340	5340	5340	5340	0
281	20230717	161900	3404391110	5340	5340	5340	5340	0
282	20230717	161800	3404391110	5340	5340	5340	5340	0
283	20230717	161700	3404391110	5340	5340	5340	5340	0
284	20230717	161600	3404391110	5340	5340	5340	5340	0
285	20230717	161500	3404391110	5340	5340	5340	5340	0
286	20230717	161400	3404391110	5340	5340	5340	5340	0
287	20230717	161300	3404391110	5340	5340	5340	5340	0
288	20230717	161200	3404391110	5340	5340	5340	5340	0
289	20230717	161100	3404391110	5340	5340	5340	5340	0
290	20230717	161000	3404391110	5340	5340	5340	5340	0
291	20230717	160900	3404391110	5340	5340	5340	5340	0
292	20230717	160800	3404391110	5340	5340	5340	5340	0
293	20230717	160700	3404391110	5340	5340	5340	5340	0
294	20230717	160600	3404391110	5340	5340	5340	5340	0
295	20230717	160500	3404391110	5340	5340	5340	5340	0
296	20230717	160400	3404391110	5340	5340	5340	5340	0
297	20230717	160300	3404391110	5340	5340	5340	5340	0
298	20230717	160200	3404391110	5340	5340	5340	5340	0
299	20230717	160100	3404391110	5340	5340	5340	5340	0
300	20230717	160000	3404391110	5340	5340	5340	5340	0
301	20230717	155900	3404391110	5340	5340	5340	5340	0
302	20230717	155800	3404391110	5340	5340	5340	5340	7931
303	20230717	155700	3404391110	5340	5340	5340	5340	0
304	20230717	155600	3404391110	5340	5340	5340	5340	0
305	20230717	155500	3404391110	5340	5340	5340	5340	0
306	20230717	155400	3404391110	5340	5340	5340	5340	0
307	20230717	155300	3404391110	5340	5340	5340	5340	0
308	20230717	155200	3404391110	5340	5340	5340	5340	0
309	20230717	155100	3404391110	5340	5340	5340	5340	0
310	20230717	155000	3404391110	5340	5340	5340	5340	0
311	20230717	154900	3404391110	5340	5340	5340	5340	0
312	20230717	154800	3404391110	5340	5340	5340	5340	0
313	20230717	154700	3404391110	5340	5340	5340	5340	0
314	20230717	154600	3404391110	5340	5340	5340	5340	0
315	20230717	154500	3404391110	5340	5340	5340	5340	0
316	20230717	154400	3404391110	5340	5340	5340	5340	0
317	20230717	154300	3404391110	5340	5340	5340	5340	0
318	20230717	154200	3404391110	5340	5340	5340	5340	0
319	20230717	154100	3404391110	5340	5340	5340	5340	0
320	20230717	154000	3404391110	5340	5340	5340	5340	0
321	20230717	153900	3404391110	5340	5340	5340	5340	0
322	20230717	153800	3404391110	5340	5340	5340	5340	0
323	20230717	153700	3404391110	5340	5340	5340	5340	0
324	20230717	153600	3404391110	5340	5340	5340	5340	0
325	20230717	153500	3404391110	5340	5340	5340	5340	0
326	20230717	153400	3404391110	5340	5340	5340	5340	0
327	20230717	153300	3404391110	5340	5340	5340	5340	0
328	20230717	153200	3404391110	5340	5340	5340	5340	0
329	20230717	153100	3404391110	5340	5340	5340	5340	0
330	20230717	153000	3404391110	5340	5340	5340	5340	7931
331	20230717	152900	3362039570	5340	5340	5340	5340	0
332	20230717	152800	3362039570	5340	5340	5340	5340	0
333	20230717	152700	3362039570	5340	5340	5340	5340	0
334	20230717	152600	3362039570	5340	5340	5340	5340	0
335	20230717	152500	3362039570	5340	5340	5340	5340	0
336	20230717	152400	3362039570	5340	5340	5340	5340	0
337	20230717	152300	3362039570	5340	5340	5340	5340	0
338	20230717	152200	3362039570	5340	5340	5340	5340	0
339	20230717	152100	3362039570	5340	5340	5340	5340	0
340	20230717	152000	3362039570	5340	5340	5340	5340	0
341	20230717	151900	3362039570	5340	5400	5400	5340	16942
342	20230717	151800	3271322910	5380	5400	5410	5380	444
343	20230717	151700	3268927170	5410	5410	5420	5400	3592
344	20230717	151600	3249494560	5410	5380	5410	5380	4460
345	20230717	151500	3225469350	5380	5380	5380	5370	1890
346	20230717	151400	3215319600	5370	5360	5370	5360	1377
347	20230717	151300	3207926810	5370	5370	5370	5360	1004
348	20230717	151200	3202544330	5370	5350	5370	5350	1712
349	20230717	151100	3193369200	5360	5360	5360	5350	446
350	20230717	151000	3190979640	5360	5350	5360	5350	1107
351	20230717	150900	3185057150	5360	5360	5360	5360	1
352	20230717	150800	3185051790	5350	5360	5360	5350	235
353	20230717	150700	3183792220	5360	5350	5360	5350	939
354	20230717	150600	3178764300	5360	5360	5360	5350	1423
355	20230717	150500	3171150020	5360	5350	5360	5350	228
356	20230717	150400	3169930190	5360	5360	5370	5360	603
357	20230717	150300	3166698100	5360	5360	5370	5350	403
358	20230717	150200	3164535640	5370	5350	5370	5350	7
359	20230717	150100	3164498120	5360	5350	5360	5340	4868
360	20230717	150000	3138459590	5350	5370	5370	5350	855
361	20230717	145900	3133877040	5360	5360	5360	5360	153
362	20230717	145800	3133056960	5360	5370	5370	5360	549
363	20230717	145700	3130110830	5360	5360	5360	5360	633
364	20230717	145600	3126717950	5360	5370	5370	5360	970
365	20230717	145500	3121516470	5370	5360	5370	5360	126
366	20230717	145400	3120841100	5360	5360	5360	5360	255
367	20230717	145300	3119474300	5360	5360	5360	5360	225
368	20230717	145200	3118268300	5360	5360	5360	5360	153
369	20230717	145100	3117448220	5360	5360	5360	5350	1427
370	20230717	145000	3109801550	5360	5360	5360	5360	0
371	20230717	144900	3109801550	5360	5350	5360	5350	1296
372	20230717	144800	3102867210	5360	5360	5360	5360	1065
373	20230717	144700	3097158810	5370	5370	5370	5370	20
374	20230717	144600	3097051410	5370	5370	5370	5370	1
375	20230717	144500	3097046040	5360	5370	5370	5360	10
376	20230717	144400	3096992430	5350	5360	5360	5350	2022
377	20230717	144300	3086172370	5360	5360	5360	5360	597
378	20230717	144200	3082972450	5370	5370	5370	5370	0
379	20230717	144100	3082972450	5370	5370	5370	5370	176
380	20230717	144000	3082027330	5370	5360	5370	5360	210
381	20230717	143900	3080900130	5360	5360	5360	5360	0
382	20230717	143800	3080900130	5360	5360	5360	5360	0
383	20230717	143700	3080900130	5360	5360	5370	5360	8012
384	20230717	143600	3037953390	5360	5360	5360	5350	256
385	20230717	143500	3036583290	5350	5360	5360	5350	44
386	20230717	143400	3036347830	5360	5370	5370	5360	213
387	20230717	143300	3035204600	5370	5370	5370	5370	358
388	20230717	143200	3033282140	5370	5370	5370	5370	21
389	20230717	143100	3033169370	5370	5360	5370	5350	322
390	20230717	143000	3031444670	5360	5360	5360	5360	20
391	20230717	142900	3031337470	5360	5350	5360	5350	51
392	20230717	142800	3031064580	5350	5350	5350	5350	550
393	20230717	142700	3028122080	5350	5350	5350	5340	203
394	20230717	142600	3027038030	5340	5330	5340	5330	374
395	20230717	142500	3025040880	5320	5340	5340	5320	251
396	20230717	142400	3023705540	5340	5330	5340	5310	16314
397	20230717	142300	2937016260	5340	5330	5340	5330	6
398	20230717	142200	2936984270	5320	5320	5320	5320	2
399	20230717	142100	2936973630	5320	5340	5350	5320	2528
400	20230717	142000	2923502050	5340	5340	5340	5330	3012
401	20230717	141900	2907447970	5340	5340	5340	5340	419
402	20230717	141800	2905210510	5340	5340	5340	5340	359
403	20230717	141700	2903293450	5340	5340	5340	5340	644
404	20230717	141600	2899854490	5350	5360	5360	5340	1240
405	20230717	141500	2893230100	5360	5350	5360	5350	222
406	20230717	141400	2892042390	5350	5360	5360	5350	234
407	20230717	141300	2890790390	5360	5360	5360	5340	151
408	20230717	141200	2889981050	5340	5340	5340	5340	530
409	20230717	141100	2887150850	5340	5340	5340	5340	459
410	20230717	141000	2884699790	5340	5350	5360	5340	1369
411	20230717	140900	2877380750	5360	5370	5370	5340	1052
412	20230717	140800	2871761520	5340	5360	5370	5340	658
413	20230717	140700	2868243600	5340	5370	5370	5340	348
414	20230717	140600	2866382360	5370	5350	5370	5350	124
415	20230717	140500	2865718940	5350	5340	5350	5340	180
416	20230717	140400	2864756940	5330	5340	5340	5330	700
417	20230717	140300	2861025920	5350	5350	5350	5330	1687
418	20230717	140200	2852025460	5350	5350	5350	5340	519
419	20230717	140100	2849253930	5340	5350	5350	5340	2568
420	20230717	140000	2835534680	5350	5350	5350	5350	339
421	20230717	135900	2833721030	5350	5360	5360	5350	249
422	20230717	135800	2832388870	5350	5350	5360	5350	240
423	20230717	135700	2831104860	5350	5360	5360	5320	12620
424	20230717	135600	2763782430	5350	5360	5360	5350	569
425	20230717	135500	2760732740	5360	5390	5390	5360	1501
426	20230717	135400	2752672330	5390	5390	5390	5390	43
427	20230717	135300	2752440560	5390	5390	5390	5390	186
428	20230717	135200	2751438020	5390	5380	5390	5380	229
429	20230717	135100	2750204810	5390	5390	5390	5350	3842
430	20230717	135000	2729637370	5390	5390	5400	5360	2593
431	20230717	134900	2715735770	5380	5380	5380	5380	100
432	20230717	134800	2715197770	5400	5400	5400	5400	137
433	20230717	134700	2714457970	5400	5390	5400	5390	2
434	20230717	134600	2714447180	5400	5390	5400	5390	253
435	20230717	134500	2713083500	5400	5400	5400	5400	0
436	20230717	134400	2713083500	5400	5400	5400	5400	307
437	20230717	134300	2711425700	5400	5400	5400	5400	257
438	20230717	134200	2710037900	5400	5400	5410	5400	7927
439	20230717	134100	2667232090	5400	5400	5400	5400	209
440	20230717	134000	2666103490	5400	5390	5400	5390	151
441	20230717	133900	2665289590	5390	5380	5390	5380	322
442	20230717	133800	2663557220	5390	5380	5390	5380	1411
443	20230717	133700	2655966030	5380	5370	5380	5370	206
444	20230717	133600	2654859750	5360	5360	5360	5360	7315
445	20230717	133500	2615651350	5350	5350	5350	5350	59
446	20230717	133400	2615335700	5350	5340	5350	5340	501
447	20230717	133300	2612660350	5340	5360	5360	5340	4401
448	20230717	133200	2589150370	5350	5350	5350	5350	500
449	20230717	133100	2586475370	5360	5350	5360	5350	4659
450	20230717	133000	2561549710	5340	5340	5350	5340	3380
451	20230717	132900	2543500480	5340	5350	5350	5340	314
452	20230717	132800	2541821530	5350	5350	5350	5350	1815
453	20230717	132700	2532111280	5360	5360	5360	5360	5
454	20230717	132600	2532084480	5360	5350	5360	5350	1359
455	20230717	132500	2524813810	5350	5360	5360	5350	977
456	20230717	132400	2519585830	5360	5360	5360	5360	123
457	20230717	132300	2518926550	5370	5360	5370	5360	1144
458	20230717	132200	2512794690	5370	5370	5370	5370	88
459	20230717	132100	2512322130	5370	5370	5370	5370	859
460	20230717	132000	2507709300	5360	5360	5360	5360	103
461	20230717	131900	2507157220	5370	5360	5370	5350	1702
462	20230717	131800	2498039880	5370	5360	5370	5360	60
463	20230717	131700	2497718270	5350	5360	5370	5350	101
464	20230717	131600	2497177400	5370	5350	5370	5350	445
465	20230717	131500	2494788110	5370	5370	5370	5350	189
466	20230717	131400	2493776510	5350	5370	5370	5350	68
467	20230717	131300	2493412410	5370	5350	5370	5340	68
468	20230717	131200	2493049040	5340	5350	5350	5340	1378
469	20230717	131100	2485678130	5360	5360	5360	5350	3102
470	20230717	131000	2469078180	5380	5370	5380	5360	6305
471	20230717	130900	2435277770	5370	5380	5380	5370	1076
472	20230717	130800	2429499010	5380	5380	5380	5380	235
473	20230717	130700	2428234710	5380	5380	5380	5380	100
474	20230717	130600	2427696710	5390	5390	5390	5390	241
475	20230717	130500	2426397720	5390	5390	5390	5390	16
476	20230717	130400	2426311480	5390	5390	5390	5390	10
477	20230717	130300	2426257580	5390	5370	5390	5370	563
478	20230717	130200	2423231010	5370	5370	5370	5370	2929
479	20230717	130100	2407502280	5370	5380	5380	5370	1818
480	20230717	130000	2397727170	5390	5390	5390	5390	213
481	20230717	125900	2396579100	5390	5400	5400	5390	1946
482	20230717	125800	2386087700	5400	5400	5400	5400	0
483	20230717	125700	2386087700	5400	5400	5400	5400	341
484	20230717	125600	2384246300	5400	5400	5400	5400	1050
485	20230717	125500	2378576300	5400	5400	5400	5400	289
486	20230717	125400	2377015700	5400	5410	5410	5400	224
487	20230717	125300	2375803870	5410	5400	5420	5400	2277
488	20230717	125200	2363507960	5400	5410	5410	5400	5101
489	20230717	125100	2335931060	5420	5420	5420	5420	149
490	20230717	125000	2335123480	5430	5420	5430	5420	2226
491	20230717	124900	2323058540	5420	5430	5430	5420	216
492	20230717	124800	2321885720	5430	5440	5440	5420	2002
493	20230717	124700	2311024850	5430	5430	5430	5430	50
494	20230717	124600	2310753350	5430	5430	5430	5430	1355
495	20230717	124500	2303395700	5440	5440	5440	5420	129
496	20230717	124400	2302696140	5440	5430	5440	5420	715
497	20230717	124300	2298818930	5440	5440	5440	5440	0
498	20230717	124200	2298818930	5440	5440	5440	5440	0
499	20230717	124100	2298818930	5440	5440	5440	5440	115
500	20230717	124000	2298193330	5440	5440	5440	5440	7
501	20230717	123900	2298155250	5430	5430	5440	5430	1191
502	20230717	123800	2291688110	5440	5430	5440	5430	2811
503	20230717	123700	2276424370	5430	5440	5440	5430	85
504	20230717	123600	2275962670	5430	5430	5430	5430	283
505	20230717	123500	2274425980	5430	5440	5440	5430	374
506	20230717	123400	2272394950	5440	5440	5440	5440	483
507	20230717	123300	2269767430	5440	5440	5440	5440	550
508	20230717	123200	2266775430	5440	5440	5450	5430	1281
509	20230717	123100	2259807080	5440	5440	5440	5440	177
510	20230717	123000	2258844200	5440	5440	5440	5440	183
511	20230717	122900	2257848680	5440	5440	5440	5440	167
512	20230717	122800	2256940200	5440	5440	5440	5440	51
513	20230717	122700	2256662760	5430	5430	5430	5430	0
514	20230717	122600	2256662760	5430	5440	5440	5430	4128
515	20230717	122500	2234209750	5440	5440	5450	5440	261
516	20230717	122400	2232789900	5440	5450	5450	5440	328
517	20230717	122300	2231002320	5450	5450	5450	5450	1
518	20230717	122200	2230996870	5440	5440	5440	5440	968
519	20230717	122100	2225730950	5440	5440	5440	5440	220
520	20230717	122000	2224534150	5440	5440	5440	5440	600
521	20230717	121900	2221270150	5450	5440	5450	5440	60
522	20230717	121800	2220943650	5440	5440	5440	5440	600
523	20230717	121700	2217679650	5450	5450	5460	5450	258
524	20230717	121600	2216272510	5440	5440	5440	5440	10
525	20230717	121500	2216218110	5440	5440	5440	5440	0
526	20230717	121400	2216218110	5440	5450	5460	5440	816
527	20230717	121300	2211773680	5450	5450	5450	5450	0
528	20230717	121200	2211773680	5450	5450	5450	5450	0
529	20230717	121100	2211773680	5450	5450	5450	5440	589
530	20230717	121000	2208568680	5450	5450	5450	5450	300
531	20230717	120900	2206933680	5450	5450	5450	5450	93
532	20230717	120800	2206426830	5440	5440	5440	5440	1054
533	20230717	120700	2200693070	5450	5450	5450	5450	591
534	20230717	120600	2197472120	5440	5440	5440	5440	2
535	20230717	120500	2197461240	5450	5440	5450	5440	1290
536	20230717	120400	2190442230	5440	5440	5440	5440	534
537	20230717	120300	2187537270	5450	5450	5450	5450	0
538	20230717	120200	2187537270	5450	5450	5450	5450	21
539	20230717	120100	2187422820	5440	5430	5440	5430	808
540	20230717	120000	2183034360	5430	5430	5430	5430	1190
541	20230717	115900	2176572660	5430	5440	5440	5430	466
542	20230717	115800	2174040030	5430	5430	5430	5430	100
543	20230717	115700	2173497030	5440	5430	5440	5430	312
544	20230717	115600	2171801620	5440	5440	5440	5440	580
545	20230717	115500	2168646420	5440	5440	5440	5440	23
546	20230717	115400	2168521300	5440	5440	5440	5440	868
547	20230717	115300	2163799380	5440	5440	5440	5440	10
548	20230717	115200	2163744980	5440	5440	5440	5440	0
549	20230717	115100	2163744980	5440	5440	5440	5440	2
550	20230717	115000	2163734100	5450	5450	5450	5450	8
551	20230717	114900	2163690500	5450	5450	5450	5450	136
552	20230717	114800	2162949300	5460	5450	5460	5450	477
553	20230717	114700	2160348650	5450	5430	5450	5430	101
554	20230717	114600	2159798220	5420	5420	5420	5420	3111
555	20230717	114500	2142936600	5430	5430	5430	5430	744
556	20230717	114400	2138896680	5430	5450	5450	5430	984
557	20230717	114300	2133545880	5450	5430	5450	5430	602
558	20230717	114200	2130277000	5440	5440	5440	5440	1170
559	20230717	114100	2123912200	5440	5440	5440	5440	1205
560	20230717	114000	2117357000	5440	5440	5440	5440	0
561	20230717	113900	2117357000	5440	5440	5440	5440	260
562	20230717	113800	2115942600	5440	5440	5440	5440	0
563	20230717	113700	2115942600	5440	5440	5440	5440	1
564	20230717	113600	2115937160	5430	5430	5430	5430	54
565	20230717	113500	2115643940	5430	5430	5430	5430	209
566	20230717	113400	2114509070	5430	5440	5440	5430	1112
567	20230717	113300	2108460790	5450	5450	5450	5430	1222
568	20230717	113200	2101824390	5430	5440	5450	5430	518
569	20230717	113100	2099007530	5440	5440	5440	5440	2
570	20230717	113000	2098996650	5430	5420	5430	5420	51
571	20230717	112900	2098720220	5420	5430	5430	5420	955
572	20230717	112800	2093537970	5430	5430	5430	5430	600
573	20230717	112700	2090279970	5420	5420	5420	5420	544
574	20230717	112600	2087331490	5420	5430	5430	5420	180
575	20230717	112500	2086355090	5430	5430	5430	5430	5
576	20230717	112400	2086327940	5420	5420	5420	5420	0
577	20230717	112300	2086327940	5420	5430	5430	5420	4005
578	20230717	112200	2064620830	5420	5420	5420	5420	201
579	20230717	112100	2063531410	5420	5420	5430	5420	323
580	20230717	112000	2061780740	5420	5420	5420	5420	109
581	20230717	111900	2061189960	5420	5430	5430	5420	337
582	20230717	111800	2059361160	5430	5430	5430	5430	922
583	20230717	111700	2054354700	5430	5430	5430	5430	615
584	20230717	111600	2051015250	5430	5440	5440	5430	661
585	20230717	111500	2047424630	5440	5440	5440	5440	218
586	20230717	111400	2046238710	5440	5440	5440	5440	239
587	20230717	111300	2044938550	5440	5440	5440	5440	172
588	20230717	111200	2044002870	5440	5430	5440	5420	1755
589	20230717	111100	2034478960	5430	5430	5440	5430	3454
590	20230717	111000	2015723720	5430	5440	5440	5430	1675
591	20230717	110900	2006628430	5440	5430	5440	5430	424
592	20230717	110800	2004324670	5420	5480	5480	5420	8887
593	20230717	110700	1956096450	5480	5420	5480	5420	18336
594	20230717	110600	1856523150	5420	5480	5490	5420	17892
595	20230717	110500	1759028910	5490	5490	5490	5480	3704
596	20230717	110400	1738710110	5480	5490	5490	5480	1835
597	20230717	110300	1728637690	5480	5490	5490	5470	4271
598	20230717	110200	1705213260	5480	5480	5490	5480	4968
599	20230717	110100	1677950660	5490	5480	5490	5470	8319
600	20230717	110000	1632305560	5480	5490	5490	5460	3131
601	20230717	105900	1615153750	5490	5460	5490	5460	1872
602	20230717	105800	1604904950	5490	5490	5490	5460	7714
603	20230717	105700	1562622190	5490	5490	5490	5460	5680
604	20230717	105600	1531499710	5470	5480	5490	5460	5527
605	20230717	105500	1501214440	5460	5480	5500	5460	7488
606	20230717	105400	1460202880	5510	5500	5510	5470	10718
607	20230717	105300	1401259520	5490	5450	5500	5450	3550
608	20230717	105200	1381769780	5480	5500	5500	5450	2103
609	20230717	105100	1370243760	5500	5450	5500	5450	3882
610	20230717	105000	1348958940	5460	5460	5460	5460	920
611	20230717	104900	1343935740	5450	5450	5450	5450	1011
612	20230717	104800	1338425790	5430	5450	5460	5430	10008
613	20230717	104700	1283882180	5430	5450	5450	5430	308
614	20230717	104600	1282203600	5420	5430	5430	5420	1252
615	20230717	104500	1275416060	5420	5420	5420	5420	364
616	20230717	104400	1273443180	5420	5430	5430	5420	549
617	20230717	104300	1270462120	5430	5430	5430	5430	2
618	20230717	104200	1270451260	5430	5450	5450	5420	62
619	20230717	104100	1270113410	5450	5440	5450	5430	4979
620	20230717	104000	1243016230	5460	5460	5460	5450	1470
621	20230717	103900	1234995120	5460	5460	5460	5450	1085
622	20230717	103800	1229074030	5450	5480	5480	5450	3213
623	20230717	103700	1211502180	5480	5450	5480	5450	4999
624	20230717	103600	1184178430	5460	5440	5460	5440	3118
625	20230717	103500	1167192450	5440	5440	5440	5440	2050
626	20230717	103400	1156040450	5440	5440	5440	5420	684
627	20230717	103300	1152319720	5440	5440	5440	5410	675
628	20230717	103200	1148662140	5440	5440	5440	5440	55
629	20230717	103100	1148362940	5440	5430	5440	5430	211
630	20230717	103000	1147216700	5420	5420	5430	5420	3421
631	20230717	102900	1128672860	5420	5430	5430	5420	554
632	20230717	102800	1125668180	5440	5440	5440	5440	668
633	20230717	102700	1122034260	5440	5440	5440	5420	2651
634	20230717	102600	1107641060	5430	5450	5450	5430	2059
635	20230717	102500	1096452880	5430	5440	5450	5430	1837
636	20230717	102400	1086459430	5430	5420	5440	5420	1569
637	20230717	102300	1077943720	5420	5420	5420	5420	718
638	20230717	102200	1074052160	5430	5420	5430	5410	435
639	20230717	102100	1071695020	5420	5430	5430	5420	1268
640	20230717	102000	1064815890	5430	5430	5430	5420	1028
641	20230717	101900	1059241010	5430	5420	5430	5410	1335
642	20230717	101800	1052006010	5410	5410	5420	5400	1049
643	20230717	101700	1046331830	5410	5390	5410	5380	3294
644	20230717	101600	1028568620	5400	5390	5400	5380	4022
645	20230717	101500	1006914330	5390	5390	5390	5380	51
646	20230717	101400	1006639840	5390	5390	5400	5380	2083
647	20230717	101300	995417830	5400	5400	5400	5390	51
648	20230717	101200	995142630	5400	5390	5400	5380	1653
649	20230717	101100	986232970	5380	5380	5390	5380	2205
650	20230717	101000	974369990	5390	5390	5390	5380	518
651	20230717	100900	971582970	5390	5410	5410	5390	648
652	20230717	100800	968088520	5410	5410	5410	5390	88
653	20230717	100700	967612840	5400	5400	5400	5390	1199
654	20230717	100600	961146300	5410	5390	5410	5390	544
655	20230717	100500	958208090	5400	5410	5410	5400	331
656	20230717	100400	956420640	5410	5400	5410	5400	785
657	20230717	100300	952173820	5410	5390	5410	5390	1932
658	20230717	100200	941749830	5370	5350	5390	5350	5366
659	20230717	100100	912909540	5350	5350	5350	5350	1525
660	20230717	100000	904750790	5350	5350	5350	5350	501
661	20230717	095900	902070440	5350	5360	5360	5350	300
662	20230717	095800	900464100	5360	5370	5370	5360	160
663	20230717	095700	899605500	5360	5360	5360	5360	30
664	20230717	095600	899444700	5360	5380	5380	5360	239
665	20230717	095500	898163070	5370	5360	5370	5360	804
666	20230717	095400	893848210	5360	5360	5360	5350	2446
667	20230717	095300	880745320	5360	5360	5360	5360	276
668	20230717	095200	879265960	5360	5370	5370	5360	1628
669	20230717	095100	870526600	5370	5390	5390	5370	2273
670	20230717	095000	858303890	5390	5390	5390	5390	927
671	20230717	094900	853307360	5390	5390	5390	5380	723
672	20230717	094800	849412420	5390	5390	5390	5390	30
673	20230717	094700	849250720	5390	5380	5390	5380	3370
674	20230717	094600	831105140	5380	5370	5380	5360	1523
675	20230717	094500	822928140	5370	5360	5370	5340	508
676	20230717	094400	820210650	5370	5340	5370	5340	1562
677	20230717	094300	811848450	5340	5340	5340	5330	2254
678	20230717	094200	799825230	5340	5350	5350	5340	682
679	20230717	094100	796182730	5340	5340	5350	5340	1567
680	20230717	094000	787814570	5340	5350	5350	5340	130
681	20230717	093900	787119710	5350	5380	5380	5350	1306
682	20230717	093800	780122250	5380	5370	5380	5370	428
683	20230717	093700	777820010	5380	5380	5380	5370	2697
684	20230717	093600	763324410	5380	5390	5390	5370	2431
685	20230717	093500	750250300	5390	5390	5400	5390	753
686	20230717	093400	746191130	5390	5360	5390	5360	1526
687	20230717	093300	737966020	5360	5360	5360	5360	55
688	20230717	093200	737671220	5350	5370	5390	5350	2630
689	20230717	093100	723547450	5360	5360	5360	5350	3197
690	20230717	093000	706438500	5360	5360	5360	5360	0
691	20230717	092900	706438500	5360	5360	5370	5340	4619
692	20230717	092800	681718210	5360	5370	5370	5360	3629
693	20230717	092700	662234670	5380	5380	5380	5380	68
694	20230717	092600	661868830	5380	5380	5380	5380	601
695	20230717	092500	658635450	5390	5390	5390	5390	1091
696	20230717	092400	652754960	5380	5360	5380	5360	1395
697	20230717	092300	645255260	5360	5380	5380	5360	2224
698	20230717	092200	633320780	5380	5400	5400	5380	2618
699	20230717	092100	619233640	5380	5380	5390	5380	2466
700	20230717	092000	605961900	5380	5370	5390	5370	1876
701	20230717	091900	595860130	5370	5390	5400	5370	3001
702	20230717	091800	579724560	5390	5360	5390	5360	4921
703	20230717	091700	553256840	5360	5330	5360	5320	7092
704	20230717	091600	515402730	5330	5340	5340	5320	4369
705	20230717	091500	492119460	5340	5310	5340	5310	3246
706	20230717	091400	474839190	5320	5330	5340	5310	4292
707	20230717	091300	451986710	5330	5310	5330	5310	1102
708	20230717	091200	446133210	5320	5320	5320	5320	499
709	20230717	091100	443478530	5310	5310	5310	5300	27
710	20230717	091000	443335170	5300	5310	5310	5300	2296
711	20230717	090900	431154440	5310	5330	5420	5310	2784
712	20230717	090800	416306840	5330	5270	5330	5270	517
713	20230717	090700	413561540	5260	5240	5280	5230	7943
714	20230717	090600	371760580	5230	5260	5260	5230	6832
715	20230717	090500	335920470	5260	5250	5270	5250	1625
716	20230717	090400	327370310	5260	5220	5260	5210	3494
717	20230717	090300	309100860	5230	5220	5250	5200	12784
718	20230717	090200	242488980	5220	5270	5270	5180	20674
719	20230717	090100	134441670	5270	5380	5380	5270	18696
720	20230717	090000	34926960	5390	5400	5400	5380	6447