KissMeData/004430/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184000	1763549960	18960	18960	18960	18960	1927
3	20230717	183900	1763549960	18960	18960	18960	18960	0
4	20230717	183800	1763549960	18960	18960	18960	18960	0
5	20230717	183700	1763549960	18960	18960	18960	18960	0
6	20230717	183600	1763549960	18960	18960	18960	18960	0
7	20230717	183500	1763549960	18960	18960	18960	18960	0
8	20230717	183400	1763549960	18960	18960	18960	18960	0
9	20230717	183300	1763549960	18960	18960	18960	18960	0
10	20230717	183200	1763549960	18960	18960	18960	18960	0
11	20230717	183100	1763549960	18960	18960	18960	18960	0
12	20230717	183000	1763549960	18960	18960	18960	18960	0
13	20230717	182900	1763549960	18960	18960	18960	18960	0
14	20230717	182800	1763549960	18960	18960	18960	18960	0
15	20230717	182700	1763549960	18960	18960	18960	18960	0
16	20230717	182600	1763549960	18960	18960	18960	18960	0
17	20230717	182500	1763549960	18960	18960	18960	18960	0
18	20230717	182400	1763549960	18960	18960	18960	18960	0
19	20230717	182300	1763549960	18960	18960	18960	18960	0
20	20230717	182200	1763549960	18960	18960	18960	18960	0
21	20230717	182100	1763549960	18960	18960	18960	18960	0
22	20230717	182000	1763549960	18960	18960	18960	18960	0
23	20230717	181900	1763549960	18960	18960	18960	18960	0
24	20230717	181800	1763549960	18960	18960	18960	18960	0
25	20230717	181700	1763549960	18960	18960	18960	18960	0
26	20230717	181600	1763549960	18960	18960	18960	18960	0
27	20230717	181500	1763549960	18960	18960	18960	18960	0
28	20230717	181400	1763549960	18960	18960	18960	18960	0
29	20230717	181300	1763549960	18960	18960	18960	18960	0
30	20230717	181200	1763549960	18960	18960	18960	18960	0
31	20230717	181100	1763549960	18960	18960	18960	18960	0
32	20230717	181000	1763549960	18960	18960	18960	18960	1927
33	20230717	180900	1763549960	18960	18960	18960	18960	0
34	20230717	180800	1763549960	18960	18960	18960	18960	0
35	20230717	180700	1763549960	18960	18960	18960	18960	0
36	20230717	180600	1763549960	18960	18960	18960	18960	0
37	20230717	180500	1763549960	18960	18960	18960	18960	0
38	20230717	180400	1763549960	18960	18960	18960	18960	0
39	20230717	180300	1763549960	18960	18960	18960	18960	0
40	20230717	180200	1763549960	18960	18960	18960	18960	0
41	20230717	180100	1763549960	18960	18960	18960	18960	0
42	20230717	180000	1763549960	18960	18960	18960	18960	0
43	20230717	175900	1763549960	18960	18960	18960	18960	0
44	20230717	175800	1763549960	18960	18960	18960	18960	0
45	20230717	175700	1763549960	18960	18960	18960	18960	0
46	20230717	175600	1763549960	18960	18960	18960	18960	0
47	20230717	175500	1763549960	18960	18960	18960	18960	0
48	20230717	175400	1763549960	18960	18960	18960	18960	0
49	20230717	175300	1763549960	18960	18960	18960	18960	0
50	20230717	175200	1763549960	18960	18960	18960	18960	0
51	20230717	175100	1763549960	18960	18960	18960	18960	0
52	20230717	175000	1763549960	18960	18960	18960	18960	0
53	20230717	174900	1763549960	18960	18960	18960	18960	0
54	20230717	174800	1763549960	18960	18960	18960	18960	0
55	20230717	174700	1763549960	18960	18960	18960	18960	0
56	20230717	174600	1763549960	18960	18960	18960	18960	0
57	20230717	174500	1763549960	18960	18960	18960	18960	0
58	20230717	174400	1763549960	18960	18960	18960	18960	0
59	20230717	174300	1763549960	18960	18960	18960	18960	0
60	20230717	174200	1763549960	18960	18960	18960	18960	0
61	20230717	174100	1763549960	18960	18960	18960	18960	0
62	20230717	174000	1763549960	18960	18960	18960	18960	1927
63	20230717	173900	1763549960	18960	18960	18960	18960	0
64	20230717	173800	1763549960	18960	18960	18960	18960	0
65	20230717	173700	1763549960	18960	18960	18960	18960	0
66	20230717	173600	1763549960	18960	18960	18960	18960	0
67	20230717	173500	1763549960	18960	18960	18960	18960	0
68	20230717	173400	1763549960	18960	18960	18960	18960	0
69	20230717	173300	1763549960	18960	18960	18960	18960	0
70	20230717	173200	1763549960	18960	18960	18960	18960	0
71	20230717	173100	1763549960	18960	18960	18960	18960	0
72	20230717	173000	1763549960	18960	18960	18960	18960	0
73	20230717	172900	1763549960	18960	18960	18960	18960	0
74	20230717	172800	1763549960	18960	18960	18960	18960	0
75	20230717	172700	1763549960	18960	18960	18960	18960	0
76	20230717	172600	1763549960	18960	18960	18960	18960	0
77	20230717	172500	1763549960	18960	18960	18960	18960	0
78	20230717	172400	1763549960	18960	18960	18960	18960	0
79	20230717	172300	1763549960	18960	18960	18960	18960	0
80	20230717	172200	1763549960	18960	18960	18960	18960	0
81	20230717	172100	1763549960	18960	18960	18960	18960	0
82	20230717	172000	1763549960	18960	18960	18960	18960	0
83	20230717	171900	1763549960	18960	18960	18960	18960	0
84	20230717	171800	1763549960	18960	18960	18960	18960	0
85	20230717	171700	1763549960	18960	18960	18960	18960	0
86	20230717	171600	1763549960	18960	18960	18960	18960	0
87	20230717	171500	1763549960	18960	18960	18960	18960	0
88	20230717	171400	1763549960	18960	18960	18960	18960	0
89	20230717	171300	1763549960	18960	18960	18960	18960	0
90	20230717	171200	1763549960	18960	18960	18960	18960	0
91	20230717	171100	1763549960	18960	18960	18960	18960	0
92	20230717	171000	1763549960	18960	18960	18960	18960	1927
93	20230717	170900	1763549960	18960	18960	18960	18960	0
94	20230717	170800	1763549960	18960	18960	18960	18960	0
95	20230717	170700	1763549960	18960	18960	18960	18960	0
96	20230717	170600	1763549960	18960	18960	18960	18960	0
97	20230717	170500	1763549960	18960	18960	18960	18960	0
98	20230717	170400	1763549960	18960	18960	18960	18960	0
99	20230717	170300	1763549960	18960	18960	18960	18960	0
100	20230717	170200	1763549960	18960	18960	18960	18960	0
101	20230717	170100	1763549960	18960	18960	18960	18960	0
102	20230717	170000	1763549960	18960	18960	18960	18960	0
103	20230717	165900	1763549960	18960	18960	18960	18960	0
104	20230717	165800	1763549960	18960	18960	18960	18960	0
105	20230717	165700	1763549960	18960	18960	18960	18960	0
106	20230717	165600	1763549960	18960	18960	18960	18960	0
107	20230717	165500	1763549960	18960	18960	18960	18960	0
108	20230717	165400	1763549960	18960	18960	18960	18960	0
109	20230717	165300	1763549960	18960	18960	18960	18960	0
110	20230717	165200	1763549960	18960	18960	18960	18960	0
111	20230717	165100	1763549960	18960	18960	18960	18960	0
112	20230717	165000	1763549960	18960	18960	18960	18960	0
113	20230717	164900	1763549960	18960	18960	18960	18960	0
114	20230717	164800	1763549960	18960	18960	18960	18960	0
115	20230717	164700	1763549960	18960	18960	18960	18960	0
116	20230717	164600	1763549960	18960	18960	18960	18960	0
117	20230717	164500	1763549960	18960	18960	18960	18960	0
118	20230717	164400	1763549960	18960	18960	18960	18960	0
119	20230717	164300	1763549960	18960	18960	18960	18960	0
120	20230717	164200	1763549960	18960	18960	18960	18960	0
121	20230717	164100	1763549960	18960	18960	18960	18960	0
122	20230717	164000	1763549960	18960	18960	18960	18960	1927
123	20230717	163900	1763549960	18960	18960	18960	18960	0
124	20230717	163800	1763549960	18960	18960	18960	18960	0
125	20230717	163700	1763549960	18960	18960	18960	18960	0
126	20230717	163600	1763549960	18960	18960	18960	18960	0
127	20230717	163500	1763549960	18960	18960	18960	18960	0
128	20230717	163400	1763549960	18960	18960	18960	18960	0
129	20230717	163300	1763549960	18960	18960	18960	18960	0
130	20230717	163200	1763549960	18960	18960	18960	18960	0
131	20230717	163100	1763549960	18960	18960	18960	18960	0
132	20230717	163000	1763549960	18960	18960	18960	18960	0
133	20230717	162900	1763549960	18960	18960	18960	18960	0
134	20230717	162800	1763549960	18960	18960	18960	18960	0
135	20230717	162700	1763549960	18960	18960	18960	18960	0
136	20230717	162600	1763549960	18960	18960	18960	18960	0
137	20230717	162500	1763549960	18960	18960	18960	18960	0
138	20230717	162400	1763549960	18960	18960	18960	18960	0
139	20230717	162300	1763549960	18960	18960	18960	18960	0
140	20230717	162200	1763549960	18960	18960	18960	18960	0
141	20230717	162100	1763549960	18960	18960	18960	18960	0
142	20230717	162000	1763549960	18960	18960	18960	18960	0
143	20230717	161900	1763549960	18960	18960	18960	18960	0
144	20230717	161800	1763549960	18960	18960	18960	18960	0
145	20230717	161700	1763549960	18960	18960	18960	18960	0
146	20230717	161600	1763549960	18960	18960	18960	18960	0
147	20230717	161500	1763549960	18960	18960	18960	18960	0
148	20230717	161400	1763549960	18960	18960	18960	18960	0
149	20230717	161300	1763549960	18960	18960	18960	18960	0
150	20230717	161200	1763549960	18960	18960	18960	18960	0
151	20230717	161100	1763549960	18960	18960	18960	18960	0
152	20230717	161000	1763549960	18960	18960	18960	18960	1927
153	20230717	160900	1763549960	18960	18960	18960	18960	0
154	20230717	160800	1763549960	18960	18960	18960	18960	0
155	20230717	160700	1763549960	18960	18960	18960	18960	0
156	20230717	160600	1763549960	18960	18960	18960	18960	0
157	20230717	160500	1763549960	18960	18960	18960	18960	0
158	20230717	160400	1763549960	18960	18960	18960	18960	0
159	20230717	160300	1763549960	18960	18960	18960	18960	0
160	20230717	160200	1763549960	18960	18960	18960	18960	0
161	20230717	160100	1763549960	18960	18960	18960	18960	0
162	20230717	160000	1763549960	18960	18960	18960	18960	0
163	20230717	155900	1763549960	18960	18960	18960	18960	0
164	20230717	155800	1763549960	18960	18960	18960	18960	0
165	20230717	155700	1763549960	18960	18960	18960	18960	0
166	20230717	155600	1763549960	18960	18960	18960	18960	0
167	20230717	155500	1763549960	18960	18960	18960	18960	0
168	20230717	155400	1763549960	18960	18960	18960	18960	0
169	20230717	155300	1763549960	18960	18960	18960	18960	0
170	20230717	155200	1763549960	18960	18960	18960	18960	0
171	20230717	155100	1763549960	18960	18960	18960	18960	0
172	20230717	155000	1763549960	18960	18960	18960	18960	0
173	20230717	154900	1763549960	18960	18960	18960	18960	0
174	20230717	154800	1763549960	18960	18960	18960	18960	0
175	20230717	154700	1763549960	18960	18960	18960	18960	0
176	20230717	154600	1763549960	18960	18960	18960	18960	0
177	20230717	154500	1763549960	18960	18960	18960	18960	0
178	20230717	154400	1763549960	18960	18960	18960	18960	0
179	20230717	154300	1763549960	18960	18960	18960	18960	0
180	20230717	154200	1763549960	18960	18960	18960	18960	0
181	20230717	154100	1763549960	18960	18960	18960	18960	0
182	20230717	154000	1763549960	18960	18960	18960	18960	1927
183	20230717	153900	1763549960	18960	18960	18960	18960	0
184	20230717	153800	1763549960	18960	18960	18960	18960	0
185	20230717	153700	1763549960	18960	18960	18960	18960	0
186	20230717	153600	1763549960	18960	18960	18960	18960	0
187	20230717	153500	1763549960	18960	18960	18960	18960	0
188	20230717	153400	1763549960	18960	18960	18960	18960	0
189	20230717	153300	1763549960	18960	18960	18960	18960	0
190	20230717	153200	1763549960	18960	18960	18960	18960	0
191	20230717	153100	1763549960	18960	18960	18960	18960	0
192	20230717	153000	1763549960	18960	18960	18960	18960	1927
193	20230717	152900	1727014040	19000	19000	19000	19000	0
194	20230717	152800	1727014040	19000	19000	19000	19000	0
195	20230717	152700	1727014040	19000	19000	19000	19000	0
196	20230717	152600	1727014040	19000	19000	19000	19000	0
197	20230717	152500	1727014040	19000	19000	19000	19000	0
198	20230717	152400	1727014040	19000	19000	19000	19000	0
199	20230717	152300	1727014040	19000	19000	19000	19000	0
200	20230717	152200	1727014040	19000	19000	19000	19000	0
201	20230717	152100	1727014040	19000	19000	19000	19000	0
202	20230717	152000	1727014040	19000	19000	19000	19000	0
203	20230717	151900	1727014040	19000	19040	19060	18980	376
204	20230717	151800	1719869620	19040	19040	19040	19040	114
205	20230717	151700	1717699060	19040	19040	19040	19040	16
206	20230717	151600	1717394420	19040	19060	19060	19040	333
207	20230717	151500	1711050900	19050	19070	19070	19050	448
208	20230717	151400	1702508360	19070	19070	19070	19070	205
209	20230717	151300	1698599010	19080	19080	19080	19080	110
210	20230717	151200	1696500210	19080	19090	19090	19080	29
211	20230717	151100	1695946880	19080	19090	19090	19080	28
212	20230717	151000	1695412630	19090	19090	19090	19090	120
213	20230717	150900	1693121830	19070	19120	19120	19070	178
214	20230717	150800	1689719820	19140	19120	19140	19120	130
215	20230717	150700	1687234200	19140	19130	19140	19070	1250
216	20230717	150600	1663318780	19130	19060	19130	19060	1337
217	20230717	150500	1637743860	19140	19100	19140	19060	1014
218	20230717	150400	1618377420	19140	19100	19140	19100	29
219	20230717	150300	1617823480	19140	19050	19140	19050	47
220	20230717	150200	1616925800	19140	19060	19150	19050	1100
221	20230717	150100	1595903960	19050	19130	19130	19050	604
222	20230717	150000	1584357880	19130	19150	19150	19130	213
223	20230717	145900	1580281290	19190	19150	19190	19150	79
224	20230717	145800	1578768400	19120	19170	19180	19120	1401
225	20230717	145700	1551899550	19180	19160	19180	19080	266
226	20230717	145600	1546804970	19170	19080	19170	19080	93
227	20230717	145500	1545027170	19100	19070	19100	19070	395
228	20230717	145400	1537489650	19080	19060	19080	19060	30
229	20230717	145300	1536917810	19030	19070	19080	19030	527
230	20230717	145200	1526864200	19020	19070	19070	19020	908
231	20230717	145100	1509549990	19070	19070	19070	19070	39
232	20230717	145000	1508806260	19080	19080	19080	19070	29
233	20230717	144900	1508253210	19070	19070	19070	19070	27
234	20230717	144800	1507738320	19070	19020	19070	19020	55
235	20230717	144700	1506690820	19010	19070	19070	19010	688
236	20230717	144600	1493571920	19070	19070	19070	19070	27
237	20230717	144500	1493057030	19070	19070	19070	19070	126
238	20230717	144400	1490654210	19070	19090	19090	19020	208
239	20230717	144300	1486688980	19090	19020	19090	19020	719
240	20230717	144200	1472984450	19010	19010	19010	19010	54
241	20230717	144100	1471957910	19020	19020	19020	19020	60
242	20230717	144000	1470816710	19020	19020	19020	19020	66
243	20230717	143900	1469561390	19020	19020	19020	19020	138
244	20230717	143800	1466936630	19030	19010	19030	19010	79
245	20230717	143700	1465433830	19020	19020	19020	19020	45
246	20230717	143600	1464577930	19010	19020	19020	19010	57
247	20230717	143500	1463494060	19020	19010	19020	19010	67
248	20230717	143400	1462219990	19010	19010	19010	19010	27
249	20230717	143300	1461706720	19010	19010	19010	19010	27
250	20230717	143200	1461193450	19010	19010	19010	19010	82
251	20230717	143100	1459634630	19010	19010	19010	19010	54
252	20230717	143000	1458608090	19010	19020	19020	19010	29
253	20230717	142900	1458056790	19020	19020	19020	19020	228
254	20230717	142800	1453720230	19020	19020	19030	19020	224
255	20230717	142700	1449459730	19030	19000	19030	18980	82
256	20230717	142600	1447901900	18980	18980	18980	18980	54
257	20230717	142500	1446876980	19000	19000	19000	19000	23
258	20230717	142400	1446439980	19000	19020	19030	19000	1460
259	20230717	142300	1418671320	19020	19020	19020	19020	227
260	20230717	142200	1414353780	19020	19020	19030	19020	58
261	20230717	142100	1413250610	19020	19020	19020	19020	57
262	20230717	142000	1412166470	19020	19020	19020	19020	27
263	20230717	141900	1411652930	19020	19020	19020	19020	55
264	20230717	141800	1410606830	19030	19030	19030	19030	13
265	20230717	141700	1410359440	19030	19030	19030	19030	27
266	20230717	141600	1409845630	19030	19020	19030	19020	81
267	20230717	141500	1408304470	19020	19020	19020	19020	27
268	20230717	141400	1407790930	19020	19020	19020	19020	128
269	20230717	141300	1405356370	19020	19020	19020	19020	54
270	20230717	141200	1404329290	19020	19030	19030	19020	57
271	20230717	141100	1403244850	19020	19020	19020	19020	128
272	20230717	141000	1400810290	19020	19020	19020	19020	27
273	20230717	140900	1400296750	19020	19010	19020	19010	155
274	20230717	140800	1397348930	19030	19030	19030	19030	133
275	20230717	140700	1394817940	19030	19030	19030	19030	29
276	20230717	140600	1394266070	19030	19030	19030	19030	27
277	20230717	140500	1393752260	19030	19030	19030	19030	0
278	20230717	140400	1393752260	19030	19030	19030	19030	0
279	20230717	140300	1393752260	19030	19050	19050	19030	1003
280	20230717	140200	1374662220	19040	19050	19050	19040	11
281	20230717	140100	1374452680	19050	19040	19050	19040	36
282	20230717	140000	1373766980	19030	19030	19030	19030	0
283	20230717	135900	1373766980	19030	19030	19030	19030	140
284	20230717	135800	1371102780	19040	19040	19040	19040	170
285	20230717	135700	1367865980	19040	19040	19040	19040	1000
286	20230717	135600	1348825980	19010	19010	19010	19010	9
287	20230717	135500	1348654890	19050	18970	19050	18970	1001
288	20230717	135400	1329602000	18970	18980	18980	18970	100
289	20230717	135300	1327704760	18980	19000	19000	18980	338
290	20230717	135200	1321286380	19000	19020	19030	19000	120
291	20230717	135100	1319004770	19030	19030	19030	19030	0
292	20230717	135000	1319004770	19030	19030	19030	19030	0
293	20230717	134900	1319004770	19030	19030	19030	19030	0
294	20230717	134800	1319004770	19030	19030	19030	19030	0
295	20230717	134700	1319004770	19030	19030	19030	19030	1
296	20230717	134600	1318985740	19020	19020	19020	19020	1035
297	20230717	134500	1299300040	19020	19020	19020	19020	0
298	20230717	134400	1299300040	19020	19030	19030	19020	26
299	20230717	134300	1298805420	19030	19030	19030	19030	0
300	20230717	134200	1298805420	19030	19030	19030	19030	0
301	20230717	134100	1298805420	19030	19030	19030	19030	990
302	20230717	134000	1279965720	19040	19040	19040	19040	5
303	20230717	133900	1279870520	19040	19040	19040	19040	1
304	20230717	133800	1279851480	19030	19030	19030	19030	10
305	20230717	133700	1279661180	19020	18990	19020	18990	616
306	20230717	133600	1267954800	18990	18990	18990	18990	4
307	20230717	133500	1267878840	18990	18990	18990	18990	35
308	20230717	133400	1267214190	18990	18990	18990	18990	0
309	20230717	133300	1267214190	18990	18990	18990	18990	1
310	20230717	133200	1267195200	18990	18990	18990	18990	0
311	20230717	133100	1267195200	18990	18990	18990	18990	0
312	20230717	133000	1267195200	18990	18990	18990	18990	154
313	20230717	132900	1264270740	18990	18990	18990	18990	226
314	20230717	132800	1259979000	18990	18990	18990	18990	5
315	20230717	132700	1259884050	18970	18970	18970	18970	0
316	20230717	132600	1259884050	18970	18970	18970	18970	0
317	20230717	132500	1259884050	18970	18970	18970	18970	38
318	20230717	132400	1259163190	19010	19010	19010	19010	997
319	20230717	132300	1240210220	19010	19010	19010	19010	0
320	20230717	132200	1240210220	19010	19010	19010	19010	0
321	20230717	132100	1240210220	19010	19010	19010	19010	3
322	20230717	132000	1240153190	18970	18970	18970	18970	0
323	20230717	131900	1240153190	18970	18970	18970	18970	200
324	20230717	131800	1236359190	18970	18970	18970	18970	52
325	20230717	131700	1235372750	18970	18970	18970	18970	0
326	20230717	131600	1235372750	18970	18970	18970	18970	0
327	20230717	131500	1235372750	18970	18970	18970	18970	40
328	20230717	131400	1234613950	18970	18970	18970	18970	0
329	20230717	131300	1234613950	18970	18970	18970	18970	48
330	20230717	131200	1233703390	18970	19030	19030	18970	7
331	20230717	131100	1233570240	19030	19030	19030	19030	0
332	20230717	131000	1233570240	19030	19030	19030	19030	1000
333	20230717	130900	1214540240	19030	19030	19030	19030	0
334	20230717	130800	1214540240	19030	19030	19030	19030	500
335	20230717	130700	1205025240	19050	19040	19050	19040	510
336	20230717	130600	1195311230	18970	18970	18970	18970	70
337	20230717	130500	1193983330	19040	19050	19080	19040	1306
338	20230717	130400	1169113850	19050	19050	19050	19050	100
339	20230717	130300	1167208850	19050	19050	19050	19050	6
340	20230717	130200	1167094550	19050	18990	19050	18990	1132
341	20230717	130100	1145542990	18960	18930	18960	18930	568
342	20230717	130000	1134790480	18930	18930	18930	18930	150
343	20230717	125900	1131950980	18930	18930	18930	18930	0
344	20230717	125800	1131950980	18930	18930	18930	18930	5
345	20230717	125700	1131856330	18900	18900	18900	18900	0
346	20230717	125600	1131856330	18900	18900	18900	18900	131
347	20230717	125500	1129380430	18890	18890	18890	18890	0
348	20230717	125400	1129380430	18890	18890	18890	18890	85
349	20230717	125300	1127774780	18890	18890	18890	18890	1
350	20230717	125200	1127755890	18890	18890	18890	18890	200
351	20230717	125100	1123977890	18900	18930	18930	18900	677
352	20230717	125000	1111175590	18930	18930	18930	18930	190
353	20230717	124900	1107578890	18930	18950	18950	18930	630
354	20230717	124800	1095651530	18950	18960	18960	18950	201
355	20230717	124700	1091842570	18960	18980	18980	18960	24
356	20230717	124600	1091387380	18970	18970	18970	18970	0
357	20230717	124500	1091387380	18970	18970	18970	18970	0
358	20230717	124400	1091387380	18970	18990	18990	18970	477
359	20230717	124300	1082330160	19000	19000	19000	19000	0
360	20230717	124200	1082330160	19000	19010	19010	19000	63
361	20230717	124100	1081133140	19010	19000	19020	18990	32
362	20230717	124000	1080525330	19010	18990	19020	18990	3
363	20230717	123900	1080468310	18990	18990	18990	18990	0
364	20230717	123800	1080468310	18990	18990	18990	18990	0
365	20230717	123700	1080468310	18990	18990	18990	18990	77
366	20230717	123600	1079006080	18990	18990	18990	18990	328
367	20230717	123500	1072777360	18990	18990	18990	18990	0
368	20230717	123400	1072777360	18990	19010	19010	18990	764
369	20230717	123300	1058265390	19010	19010	19010	19010	115
370	20230717	123200	1056079240	19010	19010	19010	19010	60
371	20230717	123100	1054938640	19000	19000	19000	19000	0
372	20230717	123000	1054938640	19000	19000	19000	19000	1
373	20230717	122900	1054919640	19000	19010	19010	19000	353
374	20230717	122800	1048211040	19010	19010	19010	19010	1
375	20230717	122700	1048192030	19010	19010	19010	19010	0
376	20230717	122600	1048192030	19010	19010	19010	19010	0
377	20230717	122500	1048192030	19010	19020	19020	19010	446
378	20230717	122400	1039713560	19020	19030	19030	19020	119
379	20230717	122300	1037449630	19030	19030	19030	19030	2
380	20230717	122200	1037411570	19030	19030	19030	19030	8
381	20230717	122100	1037259330	19040	19040	19040	19020	838
382	20230717	122000	1021311150	19050	19050	19060	19050	250
383	20230717	121900	1016548500	19050	19050	19050	19050	303
384	20230717	121800	1010776350	19050	19050	19050	19050	201
385	20230717	121700	1006947300	19040	19050	19050	19040	378
386	20230717	121600	999750080	19050	19070	19070	19050	297
387	20230717	121500	994088450	19070	19070	19070	19070	0
388	20230717	121400	994088450	19070	19070	19070	19070	17
389	20230717	121300	993764260	19070	19070	19070	19070	4
390	20230717	121200	993687980	19070	19070	19070	19070	51
391	20230717	121100	992715410	19070	19070	19070	19070	0
392	20230717	121000	992715410	19070	19070	19070	19070	142
393	20230717	120900	990007470	19080	19080	19080	19080	1
394	20230717	120800	989988390	19090	19090	19090	19090	5
395	20230717	120700	989892940	19090	19090	19090	19090	1
396	20230717	120600	989873850	19030	19030	19030	19030	0
397	20230717	120500	989873850	19030	19030	19030	19030	0
398	20230717	120400	989873850	19030	19060	19060	19030	50
399	20230717	120300	988921640	19060	19080	19080	19060	20
400	20230717	120200	988540240	19090	19090	19090	19090	4
401	20230717	120100	988463880	19100	19100	19100	19100	0
402	20230717	120000	988463880	19100	19100	19100	19100	2
403	20230717	115900	988425680	19100	19100	19100	19100	2
404	20230717	115800	988387480	19120	19120	19120	19120	0
405	20230717	115700	988387480	19120	19120	19120	19120	262
406	20230717	115600	983378040	19120	19120	19120	19120	2
407	20230717	115500	983339800	19020	19020	19020	19020	1
408	20230717	115400	983320780	19020	19020	19020	19020	232
409	20230717	115300	978908140	19020	19020	19020	19020	28
410	20230717	115200	978375580	19020	19020	19020	19020	6
411	20230717	115100	978261460	19010	19030	19030	19010	501
412	20230717	115000	968735670	19010	19010	19010	19010	7
413	20230717	114900	968602600	19110	19080	19110	19000	717
414	20230717	114800	954946710	19080	19080	19080	19080	0
415	20230717	114700	954946710	19080	19080	19080	19080	1
416	20230717	114600	954927630	19080	19080	19080	19080	394
417	20230717	114500	947410110	19080	19100	19100	19080	348
418	20230717	114400	940767550	19100	19100	19100	19100	3
419	20230717	114300	940710250	19110	19110	19110	19110	0
420	20230717	114200	940710250	19110	19110	19110	19110	48
421	20230717	114100	939792970	19110	19110	19110	19110	1
422	20230717	114000	939773860	19130	19130	19130	19130	0
423	20230717	113900	939773860	19130	19130	19130	19130	49
424	20230717	113800	938836490	19130	19130	19130	19130	1
425	20230717	113700	938817360	19180	19180	19180	19180	0
426	20230717	113600	938817360	19180	19180	19180	19180	0
427	20230717	113500	938817360	19180	19180	19180	19180	0
428	20230717	113400	938817360	19180	19180	19190	19180	249
429	20230717	113300	934041320	19190	19190	19190	19190	0
430	20230717	113200	934041320	19190	19190	19190	19190	3
431	20230717	113100	933983750	19180	19180	19180	19180	273
432	20230717	113000	928747610	19190	19190	19200	19190	909
433	20230717	112900	911301560	19120	19120	19120	19120	0
434	20230717	112800	911301560	19120	19120	19120	19120	223
435	20230717	112700	907037800	19120	19120	19120	19120	12
436	20230717	112600	906808360	19120	19120	19120	19120	4
437	20230717	112500	906731880	19190	19190	19190	19190	1
438	20230717	112400	906712690	19120	19120	19120	19120	352
439	20230717	112300	899982450	19130	19130	19130	19130	0
440	20230717	112200	899982450	19130	19130	19130	19130	500
441	20230717	112100	890417450	19130	19140	19140	19130	501
442	20230717	112000	880833080	19150	19150	19150	19150	1000
443	20230717	111900	861683080	19150	19180	19180	19150	152
444	20230717	111800	858770780	19150	19150	19150	19150	0
445	20230717	111700	858770780	19150	19170	19170	19150	257
446	20230717	111600	853847700	19200	19200	19200	19200	893
447	20230717	111500	836702100	19210	19210	19210	19210	0
448	20230717	111400	836702100	19210	19210	19210	19210	0
449	20230717	111300	836702100	19210	19210	19210	19210	1
450	20230717	111200	836682890	19210	19210	19210	19210	0
451	20230717	111100	836682890	19210	19200	19210	19200	155
452	20230717	111000	833706340	19200	19200	19200	19200	111
453	20230717	110900	831575140	19200	19200	19200	19200	0
454	20230717	110800	831575140	19200	19200	19200	19200	20
455	20230717	110700	831191140	19170	19210	19230	19170	1900
456	20230717	110600	794742390	19210	19210	19210	19210	0
457	20230717	110500	794742390	19210	19210	19210	19210	521
458	20230717	110400	784733980	19210	19220	19220	19210	66
459	20230717	110300	783466110	19210	19210	19210	19210	12
460	20230717	110200	783235590	19210	19210	19210	19210	0
461	20230717	110100	783235590	19210	19210	19210	19210	35
462	20230717	110000	782563240	19210	19230	19230	19210	97
463	20230717	105900	780699370	19230	19230	19230	19230	50
464	20230717	105800	779737870	19230	19240	19240	19230	1085
465	20230717	105700	758872970	19240	19240	19240	19240	8
466	20230717	105600	758719050	19250	19250	19250	19250	0
467	20230717	105500	758719050	19250	19170	19250	19170	51
468	20230717	105400	757737380	19250	19250	19250	19170	701
469	20230717	105300	744243210	19250	19250	19250	19250	500
470	20230717	105200	734618210	19260	19260	19260	19260	2
471	20230717	105100	734579690	19260	19260	19260	19260	0
472	20230717	105000	734579690	19260	19260	19260	19260	10
473	20230717	104900	734387090	19270	19270	19270	19270	0
474	20230717	104800	734387090	19270	19250	19270	19250	1000
475	20230717	104700	715123830	19250	19250	19250	19250	0
476	20230717	104600	715123830	19250	19250	19250	19250	0
477	20230717	104500	715123830	19250	19250	19250	19250	100
478	20230717	104400	713198830	19250	19240	19250	19240	1002
479	20230717	104300	693917560	19240	19220	19240	19200	979
480	20230717	104200	675095630	19220	19220	19220	19220	1
481	20230717	104100	675076410	19240	19240	19240	19240	0
482	20230717	104000	675076410	19240	19240	19240	19240	0
483	20230717	103900	675076410	19240	19240	19240	19240	0
484	20230717	103800	675076410	19240	19240	19240	19240	51
485	20230717	103700	674095170	19220	19220	19220	19220	0
486	20230717	103600	674095170	19220	19250	19250	19220	162
487	20230717	103500	670978530	19250	19250	19250	19250	20
488	20230717	103400	670593530	19250	19250	19250	19250	0
489	20230717	103300	670593530	19250	19250	19250	19250	50
490	20230717	103200	669631030	19210	19210	19210	19210	1
491	20230717	103100	669611820	19210	19250	19250	19210	1005
492	20230717	103000	650295670	19170	19170	19170	19170	0
493	20230717	102900	650295670	19170	19170	19170	19170	0
494	20230717	102800	650295670	19170	19240	19240	19170	51
495	20230717	102700	649317930	19170	19170	19170	19170	0
496	20230717	102600	649317930	19170	19170	19170	19170	0
497	20230717	102500	649317930	19170	19160	19170	19160	105
498	20230717	102400	647305090	19150	19170	19170	19150	1001
499	20230717	102300	628135920	19000	19160	19160	19000	1020
500	20230717	102200	608659660	19160	19160	19160	19160	32
501	20230717	102100	608046540	19170	19220	19220	19170	434
502	20230717	102000	599722110	19230	19230	19230	19230	126
503	20230717	101900	597299130	19230	19260	19260	19230	138
504	20230717	101800	594642830	19260	19290	19290	19260	15
505	20230717	101700	594353840	19250	19250	19250	19250	92
506	20230717	101600	592582840	19290	19290	19290	19290	2
507	20230717	101500	592544260	19290	19270	19290	19250	469
508	20230717	101400	583507640	19270	19270	19270	19270	105
509	20230717	101300	581484290	19270	19270	19270	19250	76
510	20230717	101200	580020830	19250	19280	19280	19250	759
511	20230717	101100	565393940	19270	19270	19270	19270	100
512	20230717	101000	563466940	19270	19270	19270	19270	104
513	20230717	100900	561462860	19280	19280	19280	19280	15
514	20230717	100800	561173660	19290	19300	19300	19290	9
515	20230717	100700	561000030	19310	19310	19310	19310	324
516	20230717	100600	554743590	19310	19320	19330	19310	920
517	20230717	100500	536977280	19320	19340	19340	19320	139
518	20230717	100400	534291230	19330	19330	19330	19320	334
519	20230717	100300	527836010	19340	19300	19340	19300	986
520	20230717	100200	508785250	19280	19270	19280	19270	55
521	20230717	100100	507724950	19280	19270	19280	19270	217
522	20230717	100000	503541520	19280	19280	19280	19260	328
523	20230717	095900	497218450	19280	19280	19280	19280	320
524	20230717	095800	491048850	19250	19250	19250	19250	176
525	20230717	095700	487660850	19250	19270	19280	19250	1181
526	20230717	095600	464911100	19260	19260	19260	19260	725
527	20230717	095500	450947600	19260	19270	19270	19260	566
528	20230717	095400	440040790	19220	19260	19280	19220	802
529	20230717	095300	424586380	19260	19270	19280	19220	523
530	20230717	095200	414512640	19260	19210	19260	19210	101
531	20230717	095100	412572380	19200	19200	19200	19200	50
532	20230717	095000	411612380	19270	19250	19270	19250	903
533	20230717	094900	394215000	19200	19200	19200	19190	234
534	20230717	094800	389722210	19250	19230	19250	19230	500
535	20230717	094700	380098710	19250	19250	19250	19250	0
536	20230717	094600	380098710	19250	19270	19270	19250	5
537	20230717	094500	380002400	19270	19260	19280	19170	1546
538	20230717	094400	350202670	19270	19190	19280	19190	480
539	20230717	094300	340980940	19190	19200	19200	19190	2
540	20230717	094200	340942550	19180	19150	19190	19140	687
541	20230717	094100	327772120	19140	19140	19140	19140	0
542	20230717	094000	327772120	19140	19140	19140	19140	0
543	20230717	093900	327772120	19140	19180	19180	19140	933
544	20230717	093800	309878460	19180	19180	19180	19120	61
545	20230717	093700	308709080	19130	19190	19190	19130	19
546	20230717	093600	308345550	19180	19170	19180	19170	391
547	20230717	093500	300846840	19170	19150	19170	19150	600
548	20230717	093400	289347990	19130	19170	19170	19130	203
549	20230717	093300	285464480	19170	19110	19170	19110	509
550	20230717	093200	275727230	19120	19100	19120	19100	2
551	20230717	093100	275689010	19010	19100	19100	19010	350
552	20230717	093000	269006710	19100	19100	19100	19100	366
553	20230717	092900	262016110	19100	19070	19100	19000	1428
554	20230717	092800	234750120	19070	19070	19070	19070	320
555	20230717	092700	228647720	18980	18980	18980	18980	27
556	20230717	092600	228135260	18980	18980	18980	18980	124
557	20230717	092500	225781740	18980	18940	18980	18940	166
558	20230717	092400	222633700	18930	18930	18930	18930	0
559	20230717	092300	222633700	18930	18930	18930	18930	21
560	20230717	092200	222236170	18930	18940	18940	18920	118
561	20230717	092100	220001970	18920	18920	18920	18920	10
562	20230717	092000	219812770	18900	18900	18900	18900	28
563	20230717	091900	219283570	18900	18980	18980	18900	1568
564	20230717	091800	189647370	19000	19000	19010	19000	140
565	20230717	091700	186987170	19000	19010	19010	19000	2
566	20230717	091600	186949160	19020	19090	19090	19020	611
567	20230717	091500	175310170	19090	19100	19100	19090	801
568	20230717	091400	160011080	19100	19070	19100	19070	124
569	20230717	091300	157643820	19070	18980	19070	18980	200
570	20230717	091200	153843420	18980	18900	18980	18850	823
571	20230717	091100	138299510	18880	18920	18920	18880	1592
572	20230717	091000	108216460	18890	18890	18890	18890	0
573	20230717	090900	108216460	18890	18990	18990	18890	403
574	20230717	090800	100582680	18990	18990	18990	18990	113
575	20230717	090700	98436810	18990	18990	18990	18890	86
576	20230717	090600	96803970	18900	18880	18900	18880	1293
577	20230717	090500	72376850	18880	18880	18880	18870	177
578	20230717	090400	69035590	18880	18780	18890	18780	57
579	20230717	090300	67959630	18780	18900	18900	18760	2430
580	20230717	090200	22282660	18950	19080	19080	18900	436
581	20230717	090100	13999990	19080	19110	19110	19080	156
582	20230717	090000	11018880	19130	19130	19130	19130	575