KissMeData/032500/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190700	1024526190	13600	13600	13600	13600	1153
3	20230717	190600	1024526190	13600	13600	13600	13600	0
4	20230717	190500	1024526190	13600	13600	13600	13600	0
5	20230717	190400	1024526190	13600	13600	13600	13600	0
6	20230717	190300	1024526190	13600	13600	13600	13600	0
7	20230717	190200	1024526190	13600	13600	13600	13600	0
8	20230717	190100	1024526190	13600	13600	13600	13600	0
9	20230717	190000	1024526190	13600	13600	13600	13600	0
10	20230717	185900	1024526190	13600	13600	13600	13600	0
11	20230717	185800	1024526190	13600	13600	13600	13600	0
12	20230717	185700	1024526190	13600	13600	13600	13600	0
13	20230717	185600	1024526190	13600	13600	13600	13600	0
14	20230717	185500	1024526190	13600	13600	13600	13600	0
15	20230717	185400	1024526190	13600	13600	13600	13600	0
16	20230717	185300	1024526190	13600	13600	13600	13600	0
17	20230717	185200	1024526190	13600	13600	13600	13600	0
18	20230717	185100	1024526190	13600	13600	13600	13600	0
19	20230717	185000	1024526190	13600	13600	13600	13600	0
20	20230717	184900	1024526190	13600	13600	13600	13600	0
21	20230717	184800	1024526190	13600	13600	13600	13600	0
22	20230717	184700	1024526190	13600	13600	13600	13600	0
23	20230717	184600	1024526190	13600	13600	13600	13600	0
24	20230717	184500	1024526190	13600	13600	13600	13600	0
25	20230717	184400	1024526190	13600	13600	13600	13600	0
26	20230717	184300	1024526190	13600	13600	13600	13600	0
27	20230717	184200	1024526190	13600	13600	13600	13600	0
28	20230717	184100	1024526190	13600	13600	13600	13600	0
29	20230717	184000	1024526190	13600	13600	13600	13600	0
30	20230717	183900	1024526190	13600	13600	13600	13600	0
31	20230717	183800	1024526190	13600	13600	13600	13600	0
32	20230717	183700	1024526190	13600	13600	13600	13600	1153
33	20230717	183600	1024526190	13600	13600	13600	13600	0
34	20230717	183500	1024526190	13600	13600	13600	13600	0
35	20230717	183400	1024526190	13600	13600	13600	13600	0
36	20230717	183300	1024526190	13600	13600	13600	13600	0
37	20230717	183200	1024526190	13600	13600	13600	13600	0
38	20230717	183100	1024526190	13600	13600	13600	13600	0
39	20230717	183000	1024526190	13600	13600	13600	13600	0
40	20230717	182900	1024526190	13600	13600	13600	13600	0
41	20230717	182800	1024526190	13600	13600	13600	13600	0
42	20230717	182700	1024526190	13600	13600	13600	13600	0
43	20230717	182600	1024526190	13600	13600	13600	13600	0
44	20230717	182500	1024526190	13600	13600	13600	13600	0
45	20230717	182400	1024526190	13600	13600	13600	13600	0
46	20230717	182300	1024526190	13600	13600	13600	13600	0
47	20230717	182200	1024526190	13600	13600	13600	13600	0
48	20230717	182100	1024526190	13600	13600	13600	13600	0
49	20230717	182000	1024526190	13600	13600	13600	13600	0
50	20230717	181900	1024526190	13600	13600	13600	13600	0
51	20230717	181800	1024526190	13600	13600	13600	13600	0
52	20230717	181700	1024526190	13600	13600	13600	13600	0
53	20230717	181600	1024526190	13600	13600	13600	13600	0
54	20230717	181500	1024526190	13600	13600	13600	13600	0
55	20230717	181400	1024526190	13600	13600	13600	13600	0
56	20230717	181300	1024526190	13600	13600	13600	13600	0
57	20230717	181200	1024526190	13600	13600	13600	13600	0
58	20230717	181100	1024526190	13600	13600	13600	13600	0
59	20230717	181000	1024526190	13600	13600	13600	13600	0
60	20230717	180900	1024526190	13600	13600	13600	13600	0
61	20230717	180800	1024526190	13600	13600	13600	13600	0
62	20230717	180700	1024526190	13600	13600	13600	13600	1153
63	20230717	180600	1024526190	13600	13600	13600	13600	0
64	20230717	180500	1024526190	13600	13600	13600	13600	0
65	20230717	180400	1024526190	13600	13600	13600	13600	0
66	20230717	180300	1024526190	13600	13600	13600	13600	0
67	20230717	180200	1024526190	13600	13600	13600	13600	0
68	20230717	180100	1024526190	13600	13600	13600	13600	0
69	20230717	180000	1024526190	13600	13600	13600	13600	0
70	20230717	175900	1024526190	13600	13600	13600	13600	0
71	20230717	175800	1024526190	13600	13600	13600	13600	0
72	20230717	175700	1024526190	13600	13600	13600	13600	0
73	20230717	175600	1024526190	13600	13600	13600	13600	0
74	20230717	175500	1024526190	13600	13600	13600	13600	0
75	20230717	175400	1024526190	13600	13600	13600	13600	0
76	20230717	175300	1024526190	13600	13600	13600	13600	0
77	20230717	175200	1024526190	13600	13600	13600	13600	0
78	20230717	175100	1024526190	13600	13600	13600	13600	0
79	20230717	175000	1024526190	13600	13600	13600	13600	0
80	20230717	174900	1024526190	13600	13600	13600	13600	0
81	20230717	174800	1024526190	13600	13600	13600	13600	0
82	20230717	174700	1024526190	13600	13600	13600	13600	0
83	20230717	174600	1024526190	13600	13600	13600	13600	0
84	20230717	174500	1024526190	13600	13600	13600	13600	0
85	20230717	174400	1024526190	13600	13600	13600	13600	0
86	20230717	174300	1024526190	13600	13600	13600	13600	0
87	20230717	174200	1024526190	13600	13600	13600	13600	0
88	20230717	174100	1024526190	13600	13600	13600	13600	0
89	20230717	174000	1024526190	13600	13600	13600	13600	0
90	20230717	173900	1024526190	13600	13600	13600	13600	0
91	20230717	173800	1024526190	13600	13600	13600	13600	0
92	20230717	173700	1024526190	13600	13600	13600	13600	1153
93	20230717	173600	1024526190	13600	13600	13600	13600	0
94	20230717	173500	1024526190	13600	13600	13600	13600	0
95	20230717	173400	1024526190	13600	13600	13600	13600	0
96	20230717	173300	1024526190	13600	13600	13600	13600	0
97	20230717	173200	1024526190	13600	13600	13600	13600	0
98	20230717	173100	1024526190	13600	13600	13600	13600	0
99	20230717	173000	1024526190	13600	13600	13600	13600	0
100	20230717	172900	1024526190	13600	13600	13600	13600	0
101	20230717	172800	1024526190	13600	13600	13600	13600	0
102	20230717	172700	1024526190	13600	13600	13600	13600	0
103	20230717	172600	1024526190	13600	13600	13600	13600	0
104	20230717	172500	1024526190	13600	13600	13600	13600	0
105	20230717	172400	1024526190	13600	13600	13600	13600	0
106	20230717	172300	1024526190	13600	13600	13600	13600	0
107	20230717	172200	1024526190	13600	13600	13600	13600	0
108	20230717	172100	1024526190	13600	13600	13600	13600	0
109	20230717	172000	1024526190	13600	13600	13600	13600	0
110	20230717	171900	1024526190	13600	13600	13600	13600	0
111	20230717	171800	1024526190	13600	13600	13600	13600	0
112	20230717	171700	1024526190	13600	13600	13600	13600	0
113	20230717	171600	1024526190	13600	13600	13600	13600	0
114	20230717	171500	1024526190	13600	13600	13600	13600	0
115	20230717	171400	1024526190	13600	13600	13600	13600	0
116	20230717	171300	1024526190	13600	13600	13600	13600	0
117	20230717	171200	1024526190	13600	13600	13600	13600	0
118	20230717	171100	1024526190	13600	13600	13600	13600	0
119	20230717	171000	1024526190	13600	13600	13600	13600	0
120	20230717	170900	1024526190	13600	13600	13600	13600	0
121	20230717	170800	1024526190	13600	13600	13600	13600	0
122	20230717	170700	1024526190	13600	13600	13600	13600	1153
123	20230717	170600	1024526190	13600	13600	13600	13600	0
124	20230717	170500	1024526190	13600	13600	13600	13600	0
125	20230717	170400	1024526190	13600	13600	13600	13600	0
126	20230717	170300	1024526190	13600	13600	13600	13600	0
127	20230717	170200	1024526190	13600	13600	13600	13600	0
128	20230717	170100	1024526190	13600	13600	13600	13600	0
129	20230717	170000	1024526190	13600	13600	13600	13600	0
130	20230717	165900	1024526190	13600	13600	13600	13600	0
131	20230717	165800	1024526190	13600	13600	13600	13600	0
132	20230717	165700	1024526190	13600	13600	13600	13600	0
133	20230717	165600	1024526190	13600	13600	13600	13600	0
134	20230717	165500	1024526190	13600	13600	13600	13600	0
135	20230717	165400	1024526190	13600	13600	13600	13600	0
136	20230717	165300	1024526190	13600	13600	13600	13600	0
137	20230717	165200	1024526190	13600	13600	13600	13600	0
138	20230717	165100	1024526190	13600	13600	13600	13600	0
139	20230717	165000	1024526190	13600	13600	13600	13600	0
140	20230717	164900	1024526190	13600	13600	13600	13600	0
141	20230717	164800	1024526190	13600	13600	13600	13600	0
142	20230717	164700	1024526190	13600	13600	13600	13600	0
143	20230717	164600	1024526190	13600	13600	13600	13600	0
144	20230717	164500	1024526190	13600	13600	13600	13600	0
145	20230717	164400	1024526190	13600	13600	13600	13600	0
146	20230717	164300	1024526190	13600	13600	13600	13600	0
147	20230717	164200	1024526190	13600	13600	13600	13600	0
148	20230717	164100	1024526190	13600	13600	13600	13600	0
149	20230717	164000	1024526190	13600	13600	13600	13600	0
150	20230717	163900	1024526190	13600	13600	13600	13600	0
151	20230717	163800	1024526190	13600	13600	13600	13600	0
152	20230717	163700	1024526190	13600	13600	13600	13600	1153
153	20230717	163600	1024526190	13600	13600	13600	13600	0
154	20230717	163500	1024526190	13600	13600	13600	13600	0
155	20230717	163400	1024526190	13600	13600	13600	13600	0
156	20230717	163300	1024526190	13600	13600	13600	13600	0
157	20230717	163200	1024526190	13600	13600	13600	13600	0
158	20230717	163100	1024526190	13600	13600	13600	13600	0
159	20230717	163000	1024526190	13600	13600	13600	13600	0
160	20230717	162900	1024526190	13600	13600	13600	13600	0
161	20230717	162800	1024526190	13600	13600	13600	13600	0
162	20230717	162700	1024526190	13600	13600	13600	13600	0
163	20230717	162600	1024526190	13600	13600	13600	13600	0
164	20230717	162500	1024526190	13600	13600	13600	13600	0
165	20230717	162400	1024526190	13600	13600	13600	13600	0
166	20230717	162300	1024526190	13600	13600	13600	13600	0
167	20230717	162200	1024526190	13600	13600	13600	13600	0
168	20230717	162100	1024526190	13600	13600	13600	13600	0
169	20230717	162000	1024526190	13600	13600	13600	13600	0
170	20230717	161900	1024526190	13600	13600	13600	13600	0
171	20230717	161800	1024526190	13600	13600	13600	13600	0
172	20230717	161700	1024526190	13600	13600	13600	13600	0
173	20230717	161600	1024526190	13600	13600	13600	13600	0
174	20230717	161500	1024526190	13600	13600	13600	13600	0
175	20230717	161400	1024526190	13600	13600	13600	13600	0
176	20230717	161300	1024526190	13600	13600	13600	13600	0
177	20230717	161200	1024526190	13600	13600	13600	13600	0
178	20230717	161100	1024526190	13600	13600	13600	13600	0
179	20230717	161000	1024526190	13600	13600	13600	13600	0
180	20230717	160900	1024526190	13600	13600	13600	13600	0
181	20230717	160800	1024526190	13600	13600	13600	13600	0
182	20230717	160700	1024526190	13600	13600	13600	13600	1153
183	20230717	160600	1024526190	13600	13600	13600	13600	0
184	20230717	160500	1024526190	13600	13600	13600	13600	0
185	20230717	160400	1024526190	13600	13600	13600	13600	0
186	20230717	160300	1024526190	13600	13600	13600	13600	0
187	20230717	160200	1024526190	13600	13600	13600	13600	0
188	20230717	160100	1024526190	13600	13600	13600	13600	0
189	20230717	160000	1024526190	13600	13600	13600	13600	0
190	20230717	155900	1024526190	13600	13600	13600	13600	0
191	20230717	155800	1024526190	13600	13600	13600	13600	0
192	20230717	155700	1024526190	13600	13600	13600	13600	0
193	20230717	155600	1024526190	13600	13600	13600	13600	0
194	20230717	155500	1024526190	13600	13600	13600	13600	0
195	20230717	155400	1024526190	13600	13600	13600	13600	0
196	20230717	155300	1024526190	13600	13600	13600	13600	0
197	20230717	155200	1024526190	13600	13600	13600	13600	0
198	20230717	155100	1024526190	13600	13600	13600	13600	0
199	20230717	155000	1024526190	13600	13600	13600	13600	0
200	20230717	154900	1024526190	13600	13600	13600	13600	0
201	20230717	154800	1024526190	13600	13600	13600	13600	0
202	20230717	154700	1024526190	13600	13600	13600	13600	0
203	20230717	154600	1024526190	13600	13600	13600	13600	0
204	20230717	154500	1024526190	13600	13600	13600	13600	0
205	20230717	154400	1024526190	13600	13600	13600	13600	0
206	20230717	154300	1024526190	13600	13600	13600	13600	0
207	20230717	154200	1024526190	13600	13600	13600	13600	0
208	20230717	154100	1024526190	13600	13600	13600	13600	0
209	20230717	154000	1024526190	13600	13600	13600	13600	0
210	20230717	153900	1024526190	13600	13600	13600	13600	0
211	20230717	153800	1024526190	13600	13600	13600	13600	0
212	20230717	153700	1024526190	13600	13600	13600	13600	1153
213	20230717	153600	1024526190	13600	13600	13600	13600	0
214	20230717	153500	1024526190	13600	13600	13600	13600	0
215	20230717	153400	1024526190	13600	13600	13600	13600	0
216	20230717	153300	1024526190	13600	13600	13600	13600	0
217	20230717	153200	1024526190	13600	13600	13600	13600	0
218	20230717	153100	1024526190	13600	13600	13600	13600	0
219	20230717	153000	1024526190	13600	13600	13600	13600	1153
220	20230717	152900	1008845390	13620	13620	13620	13620	0
221	20230717	152800	1008845390	13620	13620	13620	13620	0
222	20230717	152700	1008845390	13620	13620	13620	13620	0
223	20230717	152600	1008845390	13620	13620	13620	13620	0
224	20230717	152500	1008845390	13620	13620	13620	13620	0
225	20230717	152400	1008845390	13620	13620	13620	13620	0
226	20230717	152300	1008845390	13620	13620	13620	13620	0
227	20230717	152200	1008845390	13620	13620	13620	13620	0
228	20230717	152100	1008845390	13620	13620	13620	13620	0
229	20230717	152000	1008845390	13620	13620	13620	13620	0
230	20230717	151900	1008845390	13620	13600	13620	13600	498
231	20230717	151800	1002062750	13600	13600	13620	13600	113
232	20230717	151700	1000525730	13610	13610	13610	13610	0
233	20230717	151600	1000525730	13610	13610	13610	13610	80
234	20230717	151500	999436930	13610	13610	13610	13610	105
235	20230717	151400	998007880	13610	13610	13610	13600	23
236	20230717	151300	997694950	13610	13600	13610	13590	78
237	20230717	151200	996634510	13610	13610	13610	13610	13
238	20230717	151100	996457580	13610	13610	13610	13610	69
239	20230717	151000	995518490	13610	13610	13620	13600	45
240	20230717	150900	994906080	13620	13610	13620	13610	18
241	20230717	150800	994661010	13610	13610	13610	13610	21
242	20230717	150700	994375200	13610	13600	13610	13600	17
243	20230717	150600	994143930	13600	13620	13620	13600	90
244	20230717	150500	992919310	13610	13610	13620	13610	147
245	20230717	150400	990918400	13620	13610	13620	13610	21
246	20230717	150300	990632410	13590	13580	13590	13580	148
247	20230717	150200	988621200	13590	13610	13620	13590	178
248	20230717	150100	986201310	13610	13610	13610	13600	154
249	20230717	150000	984105910	13620	13620	13620	13610	264
250	20230717	145900	980510640	13620	13610	13620	13610	12
251	20230717	145800	980347250	13590	13620	13620	13590	106
252	20230717	145700	978905860	13620	13610	13620	13610	19
253	20230717	145600	978647200	13610	13610	13610	13610	24
254	20230717	145500	978320560	13610	13620	13620	13610	25
255	20230717	145400	977980290	13620	13620	13620	13620	15
256	20230717	145300	977775990	13600	13600	13600	13600	25
257	20230717	145200	977435990	13600	13600	13610	13600	352
258	20230717	145100	972648720	13600	13610	13610	13600	539
259	20230717	145000	965313800	13620	13620	13620	13610	85
260	20230717	144900	964156820	13620	13620	13620	13610	48
261	20230717	144800	963503260	13610	13610	13610	13610	1
262	20230717	144700	963489650	13620	13620	13620	13620	10
263	20230717	144600	963353450	13620	13620	13620	13620	1
264	20230717	144500	963339830	13610	13610	13620	13610	7
265	20230717	144400	963244530	13610	13610	13610	13610	0
266	20230717	144300	963244530	13610	13610	13610	13610	7
267	20230717	144200	963149260	13610	13610	13610	13610	100
268	20230717	144100	961788260	13610	13610	13610	13610	5
269	20230717	144000	961720210	13620	13620	13620	13620	10
270	20230717	143900	961584010	13610	13620	13620	13610	38
271	20230717	143800	961066730	13610	13610	13610	13610	54
272	20230717	143700	960331790	13610	13610	13610	13610	0
273	20230717	143600	960331790	13610	13610	13610	13610	0
274	20230717	143500	960331790	13610	13610	13610	13610	54
275	20230717	143400	959596850	13620	13620	13620	13620	50
276	20230717	143300	958915850	13620	13630	13630	13620	55
277	20230717	143200	958166740	13620	13620	13620	13620	0
278	20230717	143100	958166740	13620	13620	13620	13620	121
279	20230717	143000	956518720	13610	13610	13610	13610	42
280	20230717	142900	955947100	13610	13620	13620	13610	21
281	20230717	142800	955661180	13610	13610	13610	13610	70
282	20230717	142700	954708480	13610	13610	13610	13610	0
283	20230717	142600	954708480	13610	13600	13610	13600	270
284	20230717	142500	951036380	13590	13590	13590	13590	0
285	20230717	142400	951036380	13590	13590	13590	13590	0
286	20230717	142300	951036380	13590	13590	13590	13590	61
287	20230717	142200	950207390	13590	13590	13590	13590	66
288	20230717	142100	949310450	13590	13590	13590	13590	0
289	20230717	142000	949310450	13590	13590	13590	13590	0
290	20230717	141900	949310450	13590	13590	13590	13590	30
291	20230717	141800	948902750	13590	13580	13590	13570	644
292	20230717	141700	940161350	13610	13610	13610	13610	74
293	20230717	141600	939154210	13610	13610	13610	13610	0
294	20230717	141500	939154210	13610	13610	13610	13610	56
295	20230717	141400	938392050	13620	13630	13630	13620	52
296	20230717	141300	937683800	13630	13620	13630	13620	272
297	20230717	141200	933978150	13620	13620	13620	13620	530
298	20230717	141100	926759550	13620	13600	13620	13600	523
299	20230717	141000	919646520	13600	13590	13600	13590	499
300	20230717	140900	912864370	13580	13580	13580	13580	292
301	20230717	140800	908899010	13560	13560	13560	13560	0
302	20230717	140700	908899010	13560	13560	13560	13560	0
303	20230717	140600	908899010	13560	13560	13560	13560	500
304	20230717	140500	902119010	13570	13570	13570	13570	0
305	20230717	140400	902119010	13570	13570	13570	13570	680
306	20230717	140300	892891410	13550	13550	13550	13550	0
307	20230717	140200	892891410	13550	13550	13550	13550	500
308	20230717	140100	886116410	13550	13550	13550	13550	0
309	20230717	140000	886116410	13550	13550	13550	13550	3
310	20230717	135900	886075760	13550	13550	13550	13550	22
311	20230717	135800	885777660	13550	13550	13550	13550	37
312	20230717	135700	885276310	13540	13550	13550	13540	290
313	20230717	135600	881346820	13570	13570	13570	13570	1
314	20230717	135500	881333250	13570	13540	13570	13540	1421
315	20230717	135400	862057810	13580	13580	13580	13580	1
316	20230717	135300	862044230	13540	13540	13540	13540	30
317	20230717	135200	861638030	13540	13540	13540	13540	22
318	20230717	135100	861340150	13540	13540	13540	13540	10
319	20230717	135000	861204750	13550	13550	13550	13550	59
320	20230717	134900	860405300	13550	13550	13550	13550	9
321	20230717	134800	860283350	13550	13550	13550	13550	0
322	20230717	134700	860283350	13550	13550	13550	13550	153
323	20230717	134600	858210200	13550	13550	13550	13550	10
324	20230717	134500	858074700	13550	13550	13550	13550	4
325	20230717	134400	858020500	13550	13550	13550	13550	0
326	20230717	134300	858020500	13550	13550	13550	13550	3
327	20230717	134200	857979850	13540	13570	13570	13540	300
328	20230717	134100	853912600	13560	13560	13560	13560	11
329	20230717	134000	853763440	13560	13560	13560	13560	0
330	20230717	133900	853763440	13560	13560	13560	13560	0
331	20230717	133800	853763440	13560	13560	13560	13560	0
332	20230717	133700	853763440	13560	13560	13560	13560	10
333	20230717	133600	853627840	13560	13560	13560	13560	0
334	20230717	133500	853627840	13560	13560	13560	13560	10
335	20230717	133400	853492240	13550	13550	13550	13550	0
336	20230717	133300	853492240	13550	13550	13550	13550	614
337	20230717	133200	845172540	13550	13550	13550	13550	52
338	20230717	133100	844467940	13550	13540	13550	13540	911
339	20230717	133000	832129250	13540	13540	13540	13540	32
340	20230717	132900	831695970	13540	13540	13540	13540	55
341	20230717	132800	830951270	13540	13560	13560	13540	1117
342	20230717	132700	815807600	13560	13560	13560	13560	89
343	20230717	132600	814600760	13560	13570	13570	13560	202
344	20230717	132500	811861620	13570	13570	13570	13570	1
345	20230717	132400	811848050	13560	13570	13570	13560	441
346	20230717	132300	805864280	13570	13570	13570	13570	0
347	20230717	132200	805864280	13570	13570	13570	13570	138
348	20230717	132100	803991620	13570	13570	13570	13570	262
349	20230717	132000	800436280	13590	13590	13590	13590	0
350	20230717	131900	800436280	13590	13590	13590	13590	6
351	20230717	131800	800354740	13590	13590	13590	13590	2
352	20230717	131700	800327560	13590	13590	13590	13590	1
353	20230717	131600	800313970	13580	13580	13580	13580	364
354	20230717	131500	795370850	13570	13580	13580	13570	3
355	20230717	131400	795330130	13580	13580	13580	13580	237
356	20230717	131300	792111670	13580	13580	13580	13580	0
357	20230717	131200	792111670	13580	13580	13580	13580	3
358	20230717	131100	792070930	13580	13580	13580	13580	20
359	20230717	131000	791799330	13580	13580	13580	13580	63
360	20230717	130900	790943790	13590	13590	13590	13590	5
361	20230717	130800	790875840	13590	13580	13590	13580	116
362	20230717	130700	789299500	13590	13590	13600	13590	93
363	20230717	130600	788035580	13590	13590	13590	13590	50
364	20230717	130500	787356080	13600	13600	13600	13600	251
365	20230717	130400	783942480	13610	13620	13620	13610	28
366	20230717	130300	783561380	13620	13620	13620	13620	43
367	20230717	130200	782975720	13620	13620	13620	13620	382
368	20230717	130100	777772880	13620	13620	13620	13620	2
369	20230717	130000	777745640	13620	13630	13630	13620	19
370	20230717	125900	777486710	13620	13620	13620	13620	0
371	20230717	125800	777486710	13620	13620	13620	13620	0
372	20230717	125700	777486710	13620	13620	13620	13620	2
373	20230717	125600	777459470	13620	13620	13620	13620	2
374	20230717	125500	777432230	13620	13620	13620	13620	10
375	20230717	125400	777296030	13620	13610	13620	13610	374
376	20230717	125300	772205780	13600	13600	13600	13600	92
377	20230717	125200	770954580	13610	13600	13610	13600	131
378	20230717	125100	769172710	13600	13610	13610	13600	6
379	20230717	125000	769091060	13610	13620	13620	13610	169
380	20230717	124900	766789830	13630	13630	13630	13630	0
381	20230717	124800	766789830	13630	13630	13630	13630	12
382	20230717	124700	766626270	13620	13620	13630	13620	36
383	20230717	124600	766135890	13620	13620	13620	13620	0
384	20230717	124500	766135890	13620	13630	13630	13620	5
385	20230717	124400	766067780	13640	13640	13640	13640	10
386	20230717	124300	765931380	13640	13630	13640	13630	608
387	20230717	124200	757641840	13630	13630	13630	13630	193
388	20230717	124100	755011250	13630	13630	13630	13630	46
389	20230717	124000	754384270	13630	13630	13630	13630	83
390	20230717	123900	753252980	13630	13640	13640	13630	22
391	20230717	123800	752953110	13640	13640	13640	13640	1
392	20230717	123700	752939470	13640	13640	13640	13640	166
393	20230717	123600	750675230	13630	13630	13630	13630	21
394	20230717	123500	750389000	13630	13630	13630	13630	144
395	20230717	123400	748426280	13610	13610	13610	13610	0
396	20230717	123300	748426280	13610	13610	13610	13610	20
397	20230717	123200	748154080	13610	13620	13620	13610	30
398	20230717	123100	747745580	13640	13640	13640	13640	110
399	20230717	123000	746245180	13630	13620	13640	13620	1047
400	20230717	122900	731966280	13620	13630	13630	13620	47
401	20230717	122800	731326090	13630	13630	13630	13630	33
402	20230717	122700	730876300	13620	13620	13620	13620	70
403	20230717	122600	729922900	13620	13620	13630	13620	640
404	20230717	122500	721203450	13610	13610	13610	13610	60
405	20230717	122400	720386850	13610	13610	13610	13610	400
406	20230717	122300	714942850	13600	13600	13600	13600	654
407	20230717	122200	706048450	13590	13590	13590	13590	10
408	20230717	122100	705912550	13600	13600	13600	13600	0
409	20230717	122000	705912550	13600	13590	13600	13590	14
410	20230717	121900	705722250	13590	13590	13590	13590	0
411	20230717	121800	705722250	13590	13590	13590	13590	0
412	20230717	121700	705722250	13590	13590	13590	13590	0
413	20230717	121600	705722250	13590	13590	13590	13590	0
414	20230717	121500	705722250	13590	13590	13590	13590	2
415	20230717	121400	705695070	13590	13590	13590	13590	100
416	20230717	121300	704336070	13600	13600	13600	13600	2
417	20230717	121200	704308870	13600	13600	13600	13600	13
418	20230717	121100	704132070	13600	13600	13600	13600	0
419	20230717	121000	704132070	13600	13600	13600	13600	40
420	20230717	120900	703588070	13600	13600	13600	13600	57
421	20230717	120800	702812870	13600	13600	13600	13600	58
422	20230717	120700	702024070	13600	13590	13600	13590	595
423	20230717	120600	693934620	13590	13590	13590	13590	0
424	20230717	120500	693934620	13590	13590	13590	13590	0
425	20230717	120400	693934620	13590	13590	13590	13590	461
426	20230717	120300	687669630	13600	13600	13600	13600	36
427	20230717	120200	687180030	13600	13600	13600	13600	145
428	20230717	120100	685208030	13600	13600	13600	13600	501
429	20230717	120000	678394430	13590	13590	13590	13590	126
430	20230717	115900	676682090	13600	13600	13600	13600	1
431	20230717	115800	676668490	13600	13600	13600	13600	4
432	20230717	115700	676614090	13600	13600	13600	13600	30
433	20230717	115600	676206090	13600	13590	13600	13590	37
434	20230717	115500	675702900	13590	13590	13590	13590	4
435	20230717	115400	675648540	13600	13600	13600	13600	2
436	20230717	115300	675621340	13600	13600	13600	13600	1
437	20230717	115200	675607740	13620	13620	13620	13620	0
438	20230717	115100	675607740	13620	13620	13620	13620	0
439	20230717	115000	675607740	13620	13570	13620	13570	1126
440	20230717	114900	660298590	13580	13560	13580	13560	318
441	20230717	114800	655981880	13560	13550	13560	13550	265
442	20230717	114700	652389760	13540	13540	13540	13540	0
443	20230717	114600	652389760	13540	13540	13540	13540	22
444	20230717	114500	652091880	13540	13540	13540	13540	7
445	20230717	114400	651997100	13550	13550	13550	13550	231
446	20230717	114300	648867050	13550	13550	13550	13550	510
447	20230717	114200	641956550	13550	13550	13550	13550	150
448	20230717	114100	639924050	13550	13550	13550	13550	0
449	20230717	114000	639924050	13550	13550	13550	13550	2
450	20230717	113900	639896950	13550	13550	13550	13550	0
451	20230717	113800	639896950	13550	13550	13550	13550	8
452	20230717	113700	639788550	13550	13550	13550	13520	325
453	20230717	113600	635391010	13520	13520	13520	13520	3
454	20230717	113500	635350450	13520	13520	13520	13520	34
455	20230717	113400	634890770	13510	13510	13510	13510	30
456	20230717	113300	634485470	13520	13520	13520	13520	368
457	20230717	113200	629510110	13520	13520	13520	13520	400
458	20230717	113100	624102110	13520	13520	13520	13520	0
459	20230717	113000	624102110	13520	13530	13530	13520	510
460	20230717	112900	617206620	13530	13530	13530	13530	3
461	20230717	112800	617166030	13530	13530	13530	13530	0
462	20230717	112700	617166030	13530	13530	13530	13530	149
463	20230717	112600	615150060	13530	13530	13530	13530	80
464	20230717	112500	614067660	13520	13530	13530	13520	184
465	20230717	112400	611578640	13530	13530	13530	13530	159
466	20230717	112300	609427370	13530	13530	13530	13520	173
467	20230717	112200	607087020	13540	13530	13540	13530	48
468	20230717	112100	606437380	13540	13540	13550	13540	129
469	20230717	112000	604690680	13550	13550	13550	13550	0
470	20230717	111900	604690680	13550	13550	13550	13550	1135
471	20230717	111800	589311430	13550	13550	13550	13550	122
472	20230717	111700	587658330	13560	13560	13560	13560	11
473	20230717	111600	587509170	13560	13560	13560	13560	2
474	20230717	111500	587482050	13550	13560	13560	13550	51
475	20230717	111400	586790500	13560	13560	13560	13560	100
476	20230717	111300	585434500	13560	13540	13560	13540	127
477	20230717	111200	583714700	13540	13560	13560	13540	355
478	20230717	111100	578904600	13560	13560	13560	13560	60
479	20230717	111000	578091000	13550	13530	13550	13530	660
480	20230717	110900	569152470	13530	13530	13530	13530	23
481	20230717	110800	568841280	13530	13530	13530	13530	13
482	20230717	110700	568665390	13540	13540	13540	13540	24
483	20230717	110600	568340430	13540	13510	13540	13510	1290
484	20230717	110500	550903230	13520	13520	13520	13520	2
485	20230717	110400	550876190	13520	13520	13520	13520	528
486	20230717	110300	543737630	13520	13520	13520	13520	23
487	20230717	110200	543426670	13520	13510	13520	13510	8
488	20230717	110100	543318540	13510	13510	13510	13510	5
489	20230717	110000	543250990	13510	13510	13510	13510	355
490	20230717	105900	538454940	13510	13520	13520	13510	237
491	20230717	105800	535250790	13520	13520	13530	13520	214
492	20230717	105700	532357000	13520	13520	13520	13520	9
493	20230717	105600	532235320	13530	13530	13530	13530	126
494	20230717	105500	530530540	13520	13530	13530	13520	41
495	20230717	105400	529976180	13530	13520	13530	13520	20
496	20230717	105300	529705750	13520	13530	13530	13520	125
497	20230717	105200	528015130	13540	13540	13540	13540	0
498	20230717	105100	528015130	13540	13540	13540	13540	44
499	20230717	105000	527419370	13540	13540	13540	13540	20
500	20230717	104900	527148570	13560	13560	13560	13560	713
501	20230717	104800	517480290	13570	13560	13570	13560	51
502	20230717	104700	516788630	13570	13570	13570	13570	3
503	20230717	104600	516747920	13570	13570	13570	13570	50
504	20230717	104500	516069420	13570	13560	13570	13560	17
505	20230717	104400	515838860	13570	13570	13570	13570	112
506	20230717	104300	514319020	13570	13560	13570	13560	148
507	20230717	104200	512312000	13560	13560	13560	13560	0
508	20230717	104100	512312000	13560	13570	13570	13560	343
509	20230717	104000	507658300	13570	13570	13570	13570	73
510	20230717	103900	506667690	13560	13570	13570	13560	220
511	20230717	103800	503683490	13560	13560	13560	13560	19
512	20230717	103700	503425850	13550	13550	13550	13550	22
513	20230717	103600	503127750	13550	13540	13550	13540	238
514	20230717	103500	499905220	13540	13540	13540	13540	6
515	20230717	103400	499823980	13540	13540	13540	13540	314
516	20230717	103300	495572420	13540	13530	13540	13530	204
517	20230717	103200	492812290	13540	13540	13540	13540	0
518	20230717	103100	492812290	13540	13540	13540	13540	14
519	20230717	103000	492622730	13540	13540	13540	13540	0
520	20230717	102900	492622730	13540	13540	13540	13540	1
521	20230717	102800	492609190	13540	13540	13540	13540	108
522	20230717	102700	491146870	13540	13540	13540	13540	0
523	20230717	102600	491146870	13540	13570	13580	13540	488
524	20230717	102500	484534340	13590	13570	13590	13570	265
525	20230717	102400	480935180	13570	13570	13580	13570	182
526	20230717	102300	478463730	13570	13560	13570	13560	209
527	20230717	102200	475627650	13560	13550	13560	13550	728
528	20230717	102100	465756820	13550	13550	13550	13550	2
529	20230717	102000	465729720	13550	13550	13550	13540	213
530	20230717	101900	462843890	13550	13560	13560	13550	96
531	20230717	101800	461543080	13530	13530	13550	13530	808
532	20230717	101700	450599020	13530	13530	13530	13530	2
533	20230717	101600	450571960	13540	13540	13540	13540	4
534	20230717	101500	450517800	13540	13540	13540	13540	525
535	20230717	101400	443409300	13540	13540	13550	13540	720
536	20230717	101300	433659450	13530	13540	13540	13530	111
537	20230717	101200	432157020	13540	13540	13540	13540	1
538	20230717	101100	432143480	13540	13540	13540	13540	1
539	20230717	101000	432129940	13540	13540	13540	13540	5
540	20230717	100900	432062240	13540	13540	13540	13540	5
541	20230717	100800	431994540	13540	13540	13540	13540	20
542	20230717	100700	431723740	13540	13540	13540	13540	5
543	20230717	100600	431656040	13530	13530	13530	13530	0
544	20230717	100500	431656040	13530	13530	13530	13530	0
545	20230717	100400	431656040	13530	13510	13530	13510	582
546	20230717	100300	423792420	13510	13530	13530	13510	198
547	20230717	100200	421116140	13530	13530	13530	13530	52
548	20230717	100100	420412580	13530	13530	13530	13530	88
549	20230717	100000	419221940	13510	13520	13520	13510	279
550	20230717	095900	415452640	13520	13520	13520	13520	5
551	20230717	095800	415385040	13510	13500	13510	13500	60
552	20230717	095700	414574490	13500	13500	13500	13500	0
553	20230717	095600	414574490	13500	13520	13520	13500	896
554	20230717	095500	402474640	13520	13520	13520	13510	152
555	20230717	095400	400419800	13530	13530	13530	13530	3
556	20230717	095300	400379210	13520	13520	13570	13520	59
557	20230717	095200	399581480	13520	13570	13570	13520	57
558	20230717	095100	398810690	13570	13560	13570	13560	203
559	20230717	095000	396056520	13560	13510	13560	13500	152
560	20230717	094900	393998000	13510	13500	13510	13500	167
561	20230717	094800	391741880	13500	13500	13500	13500	0
562	20230717	094700	391741880	13500	13510	13510	13500	34
563	20230717	094600	391282850	13500	13510	13520	13500	171
564	20230717	094500	388973710	13500	13500	13500	13500	0
565	20230717	094400	388973710	13500	13500	13500	13500	613
566	20230717	094300	380698210	13500	13490	13500	13480	315
567	20230717	094200	376449080	13490	13510	13510	13480	586
568	20230717	094100	368538440	13570	13530	13570	13530	5
569	20230717	094000	368470750	13550	13540	13550	13540	108
570	20230717	093900	367007860	13510	13590	13590	13510	135
571	20230717	093800	365183630	13590	13570	13590	13570	290
572	20230717	093700	361247840	13570	13570	13570	13510	386
573	20230717	093600	356021270	13570	13570	13570	13570	50
574	20230717	093500	355342770	13570	13570	13570	13550	63
575	20230717	093400	354488860	13570	13550	13570	13550	329
576	20230717	093300	350026840	13560	13580	13580	13560	208
577	20230717	093200	347204250	13570	13550	13580	13550	558
578	20230717	093100	339630220	13550	13530	13560	13530	2931
579	20230717	093000	299958180	13500	13520	13520	13500	89
580	20230717	092900	298755980	13440	13440	13450	13440	288
581	20230717	092800	294884850	13430	13530	13530	13430	310
582	20230717	092700	290707830	13530	13510	13530	13480	1970
583	20230717	092600	264066150	13510	13500	13510	13420	123
584	20230717	092500	262405410	13420	13470	13500	13420	619
585	20230717	092400	254064960	13450	13450	13450	13450	87
586	20230717	092300	252894810	13400	13440	13450	13400	297
587	20230717	092200	248911710	13450	13430	13450	13420	484
588	20230717	092100	242411020	13430	13430	13490	13410	799
589	20230717	092000	231658990	13390	13470	13470	13340	612
590	20230717	091900	223486420	13420	13420	13420	13420	15
591	20230717	091800	223285120	13420	13390	13420	13390	269
592	20230717	091700	219678360	13370	13410	13410	13360	236
593	20230717	091600	216518800	13380	13480	13480	13380	378
594	20230717	091500	211459730	13410	13480	13480	13400	483
595	20230717	091400	204973440	13480	13480	13480	13400	14
596	20230717	091300	204784880	13480	13400	13480	13380	267
597	20230717	091200	201208540	13400	13370	13400	13370	697
598	20230717	091100	191886010	13330	13340	13370	13330	423
599	20230717	091000	186241710	13310	13320	13320	13300	1436
600	20230717	090900	167142260	13320	13370	13370	13300	325
601	20230717	090800	162811550	13320	13330	13370	13310	595
602	20230717	090700	154886870	13320	13370	13370	13320	1342
603	20230717	090600	136970810	13370	13370	13370	13360	704
604	20230717	090500	127561570	13370	13360	13390	13360	692
605	20230717	090400	118309800	13360	13320	13360	13290	422
606	20230717	090300	112690160	13310	13270	13340	13270	1012
607	20230717	090200	99229150	13270	13270	13300	13260	877
608	20230717	090100	87589000	13270	13320	13380	13250	2265
609	20230717	090000	57459070	13330	13500	13500	13320	4272