KissMeData/395400/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	205600	447732745	5010	5010	5010	5010	265
3	20230717	205500	447732745	5010	5010	5010	5010	0
4	20230717	205400	447732745	5010	5010	5010	5010	0
5	20230717	205300	447732745	5010	5010	5010	5010	0
6	20230717	205200	447732745	5010	5010	5010	5010	0
7	20230717	205100	447732745	5010	5010	5010	5010	0
8	20230717	205000	447732745	5010	5010	5010	5010	0
9	20230717	204900	447732745	5010	5010	5010	5010	0
10	20230717	204800	447732745	5010	5010	5010	5010	0
11	20230717	204700	447732745	5010	5010	5010	5010	0
12	20230717	204600	447732745	5010	5010	5010	5010	0
13	20230717	204500	447732745	5010	5010	5010	5010	0
14	20230717	204400	447732745	5010	5010	5010	5010	0
15	20230717	204300	447732745	5010	5010	5010	5010	0
16	20230717	204200	447732745	5010	5010	5010	5010	0
17	20230717	204100	447732745	5010	5010	5010	5010	0
18	20230717	204000	447732745	5010	5010	5010	5010	0
19	20230717	203900	447732745	5010	5010	5010	5010	0
20	20230717	203800	447732745	5010	5010	5010	5010	0
21	20230717	203700	447732745	5010	5010	5010	5010	0
22	20230717	203600	447732745	5010	5010	5010	5010	0
23	20230717	203500	447732745	5010	5010	5010	5010	0
24	20230717	203400	447732745	5010	5010	5010	5010	0
25	20230717	203300	447732745	5010	5010	5010	5010	0
26	20230717	203200	447732745	5010	5010	5010	5010	0
27	20230717	203100	447732745	5010	5010	5010	5010	0
28	20230717	203000	447732745	5010	5010	5010	5010	0
29	20230717	202900	447732745	5010	5010	5010	5010	0
30	20230717	202800	447732745	5010	5010	5010	5010	0
31	20230717	202700	447732745	5010	5010	5010	5010	0
32	20230717	202600	447732745	5010	5010	5010	5010	265
33	20230717	202500	447732745	5010	5010	5010	5010	0
34	20230717	202400	447732745	5010	5010	5010	5010	0
35	20230717	202300	447732745	5010	5010	5010	5010	0
36	20230717	202200	447732745	5010	5010	5010	5010	0
37	20230717	202100	447732745	5010	5010	5010	5010	0
38	20230717	202000	447732745	5010	5010	5010	5010	0
39	20230717	201900	447732745	5010	5010	5010	5010	0
40	20230717	201800	447732745	5010	5010	5010	5010	0
41	20230717	201700	447732745	5010	5010	5010	5010	0
42	20230717	201600	447732745	5010	5010	5010	5010	0
43	20230717	201500	447732745	5010	5010	5010	5010	0
44	20230717	201400	447732745	5010	5010	5010	5010	0
45	20230717	201300	447732745	5010	5010	5010	5010	0
46	20230717	201200	447732745	5010	5010	5010	5010	0
47	20230717	201100	447732745	5010	5010	5010	5010	0
48	20230717	201000	447732745	5010	5010	5010	5010	0
49	20230717	200900	447732745	5010	5010	5010	5010	0
50	20230717	200800	447732745	5010	5010	5010	5010	0
51	20230717	200700	447732745	5010	5010	5010	5010	0
52	20230717	200600	447732745	5010	5010	5010	5010	0
53	20230717	200500	447732745	5010	5010	5010	5010	0
54	20230717	200400	447732745	5010	5010	5010	5010	0
55	20230717	200300	447732745	5010	5010	5010	5010	0
56	20230717	200200	447732745	5010	5010	5010	5010	0
57	20230717	200100	447732745	5010	5010	5010	5010	0
58	20230717	200000	447732745	5010	5010	5010	5010	0
59	20230717	195900	447732745	5010	5010	5010	5010	0
60	20230717	195800	447732745	5010	5010	5010	5010	0
61	20230717	195700	447732745	5010	5010	5010	5010	0
62	20230717	195600	447732745	5010	5010	5010	5010	265
63	20230717	195500	447732745	5010	5010	5010	5010	0
64	20230717	195400	447732745	5010	5010	5010	5010	0
65	20230717	195300	447732745	5010	5010	5010	5010	0
66	20230717	195200	447732745	5010	5010	5010	5010	0
67	20230717	195100	447732745	5010	5010	5010	5010	0
68	20230717	195000	447732745	5010	5010	5010	5010	0
69	20230717	194900	447732745	5010	5010	5010	5010	0
70	20230717	194800	447732745	5010	5010	5010	5010	0
71	20230717	194700	447732745	5010	5010	5010	5010	0
72	20230717	194600	447732745	5010	5010	5010	5010	0
73	20230717	194500	447732745	5010	5010	5010	5010	0
74	20230717	194400	447732745	5010	5010	5010	5010	0
75	20230717	194300	447732745	5010	5010	5010	5010	0
76	20230717	194200	447732745	5010	5010	5010	5010	0
77	20230717	194100	447732745	5010	5010	5010	5010	0
78	20230717	194000	447732745	5010	5010	5010	5010	0
79	20230717	193900	447732745	5010	5010	5010	5010	0
80	20230717	193800	447732745	5010	5010	5010	5010	0
81	20230717	193700	447732745	5010	5010	5010	5010	0
82	20230717	193600	447732745	5010	5010	5010	5010	0
83	20230717	193500	447732745	5010	5010	5010	5010	0
84	20230717	193400	447732745	5010	5010	5010	5010	0
85	20230717	193300	447732745	5010	5010	5010	5010	0
86	20230717	193200	447732745	5010	5010	5010	5010	0
87	20230717	193100	447732745	5010	5010	5010	5010	0
88	20230717	193000	447732745	5010	5010	5010	5010	0
89	20230717	192900	447732745	5010	5010	5010	5010	0
90	20230717	192800	447732745	5010	5010	5010	5010	0
91	20230717	192700	447732745	5010	5010	5010	5010	0
92	20230717	192600	447732745	5010	5010	5010	5010	265
93	20230717	192500	447732745	5010	5010	5010	5010	0
94	20230717	192400	447732745	5010	5010	5010	5010	0
95	20230717	192300	447732745	5010	5010	5010	5010	0
96	20230717	192200	447732745	5010	5010	5010	5010	0
97	20230717	192100	447732745	5010	5010	5010	5010	0
98	20230717	192000	447732745	5010	5010	5010	5010	0
99	20230717	191900	447732745	5010	5010	5010	5010	0
100	20230717	191800	447732745	5010	5010	5010	5010	0
101	20230717	191700	447732745	5010	5010	5010	5010	0
102	20230717	191600	447732745	5010	5010	5010	5010	0
103	20230717	191500	447732745	5010	5010	5010	5010	0
104	20230717	191400	447732745	5010	5010	5010	5010	0
105	20230717	191300	447732745	5010	5010	5010	5010	0
106	20230717	191200	447732745	5010	5010	5010	5010	0
107	20230717	191100	447732745	5010	5010	5010	5010	0
108	20230717	191000	447732745	5010	5010	5010	5010	0
109	20230717	190900	447732745	5010	5010	5010	5010	0
110	20230717	190800	447732745	5010	5010	5010	5010	0
111	20230717	190700	447732745	5010	5010	5010	5010	0
112	20230717	190600	447732745	5010	5010	5010	5010	0
113	20230717	190500	447732745	5010	5010	5010	5010	0
114	20230717	190400	447732745	5010	5010	5010	5010	0
115	20230717	190300	447732745	5010	5010	5010	5010	0
116	20230717	190200	447732745	5010	5010	5010	5010	0
117	20230717	190100	447732745	5010	5010	5010	5010	0
118	20230717	190000	447732745	5010	5010	5010	5010	0
119	20230717	185900	447732745	5010	5010	5010	5010	0
120	20230717	185800	447732745	5010	5010	5010	5010	0
121	20230717	185700	447732745	5010	5010	5010	5010	0
122	20230717	185600	447732745	5010	5010	5010	5010	265
123	20230717	185500	447732745	5010	5010	5010	5010	0
124	20230717	185400	447732745	5010	5010	5010	5010	0
125	20230717	185300	447732745	5010	5010	5010	5010	0
126	20230717	185200	447732745	5010	5010	5010	5010	0
127	20230717	185100	447732745	5010	5010	5010	5010	0
128	20230717	185000	447732745	5010	5010	5010	5010	0
129	20230717	184900	447732745	5010	5010	5010	5010	0
130	20230717	184800	447732745	5010	5010	5010	5010	0
131	20230717	184700	447732745	5010	5010	5010	5010	0
132	20230717	184600	447732745	5010	5010	5010	5010	0
133	20230717	184500	447732745	5010	5010	5010	5010	0
134	20230717	184400	447732745	5010	5010	5010	5010	0
135	20230717	184300	447732745	5010	5010	5010	5010	0
136	20230717	184200	447732745	5010	5010	5010	5010	0
137	20230717	184100	447732745	5010	5010	5010	5010	0
138	20230717	184000	447732745	5010	5010	5010	5010	0
139	20230717	183900	447732745	5010	5010	5010	5010	0
140	20230717	183800	447732745	5010	5010	5010	5010	0
141	20230717	183700	447732745	5010	5010	5010	5010	0
142	20230717	183600	447732745	5010	5010	5010	5010	0
143	20230717	183500	447732745	5010	5010	5010	5010	0
144	20230717	183400	447732745	5010	5010	5010	5010	0
145	20230717	183300	447732745	5010	5010	5010	5010	0
146	20230717	183200	447732745	5010	5010	5010	5010	0
147	20230717	183100	447732745	5010	5010	5010	5010	0
148	20230717	183000	447732745	5010	5010	5010	5010	0
149	20230717	182900	447732745	5010	5010	5010	5010	0
150	20230717	182800	447732745	5010	5010	5010	5010	0
151	20230717	182700	447732745	5010	5010	5010	5010	0
152	20230717	182600	447732745	5010	5010	5010	5010	265
153	20230717	182500	447732745	5010	5010	5010	5010	0
154	20230717	182400	447732745	5010	5010	5010	5010	0
155	20230717	182300	447732745	5010	5010	5010	5010	0
156	20230717	182200	447732745	5010	5010	5010	5010	0
157	20230717	182100	447732745	5010	5010	5010	5010	0
158	20230717	182000	447732745	5010	5010	5010	5010	0
159	20230717	181900	447732745	5010	5010	5010	5010	0
160	20230717	181800	447732745	5010	5010	5010	5010	0
161	20230717	181700	447732745	5010	5010	5010	5010	0
162	20230717	181600	447732745	5010	5010	5010	5010	0
163	20230717	181500	447732745	5010	5010	5010	5010	0
164	20230717	181400	447732745	5010	5010	5010	5010	0
165	20230717	181300	447732745	5010	5010	5010	5010	0
166	20230717	181200	447732745	5010	5010	5010	5010	0
167	20230717	181100	447732745	5010	5010	5010	5010	0
168	20230717	181000	447732745	5010	5010	5010	5010	0
169	20230717	180900	447732745	5010	5010	5010	5010	0
170	20230717	180800	447732745	5010	5010	5010	5010	0
171	20230717	180700	447732745	5010	5010	5010	5010	0
172	20230717	180600	447732745	5010	5010	5010	5010	0
173	20230717	180500	447732745	5010	5010	5010	5010	0
174	20230717	180400	447732745	5010	5010	5010	5010	0
175	20230717	180300	447732745	5010	5010	5010	5010	0
176	20230717	180200	447732745	5010	5010	5010	5010	0
177	20230717	180100	447732745	5010	5010	5010	5010	0
178	20230717	180000	447732745	5010	5010	5010	5010	0
179	20230717	175900	447732745	5010	5010	5010	5010	0
180	20230717	175800	447732745	5010	5010	5010	5010	0
181	20230717	175700	447732745	5010	5010	5010	5010	0
182	20230717	175600	447732745	5010	5010	5010	5010	265
183	20230717	175500	447732745	5010	5010	5010	5010	0
184	20230717	175400	447732745	5010	5010	5010	5010	0
185	20230717	175300	447732745	5010	5010	5010	5010	0
186	20230717	175200	447732745	5010	5010	5010	5010	0
187	20230717	175100	447732745	5010	5010	5010	5010	0
188	20230717	175000	447732745	5010	5010	5010	5010	0
189	20230717	174900	447732745	5010	5010	5010	5010	0
190	20230717	174800	447732745	5010	5010	5010	5010	0
191	20230717	174700	447732745	5010	5010	5010	5010	0
192	20230717	174600	447732745	5010	5010	5010	5010	0
193	20230717	174500	447732745	5010	5010	5010	5010	0
194	20230717	174400	447732745	5010	5010	5010	5010	0
195	20230717	174300	447732745	5010	5010	5010	5010	0
196	20230717	174200	447732745	5010	5010	5010	5010	0
197	20230717	174100	447732745	5010	5010	5010	5010	0
198	20230717	174000	447732745	5010	5010	5010	5010	0
199	20230717	173900	447732745	5010	5010	5010	5010	0
200	20230717	173800	447732745	5010	5010	5010	5010	0
201	20230717	173700	447732745	5010	5010	5010	5010	0
202	20230717	173600	447732745	5010	5010	5010	5010	0
203	20230717	173500	447732745	5010	5010	5010	5010	0
204	20230717	173400	447732745	5010	5010	5010	5010	0
205	20230717	173300	447732745	5010	5010	5010	5010	0
206	20230717	173200	447732745	5010	5010	5010	5010	0
207	20230717	173100	447732745	5010	5010	5010	5010	0
208	20230717	173000	447732745	5010	5010	5010	5010	0
209	20230717	172900	447732745	5010	5010	5010	5010	0
210	20230717	172800	447732745	5010	5010	5010	5010	0
211	20230717	172700	447732745	5010	5010	5010	5010	0
212	20230717	172600	447732745	5010	5010	5010	5010	265
213	20230717	172500	447732745	5010	5010	5010	5010	0
214	20230717	172400	447732745	5010	5010	5010	5010	0
215	20230717	172300	447732745	5010	5010	5010	5010	0
216	20230717	172200	447732745	5010	5010	5010	5010	0
217	20230717	172100	447732745	5010	5010	5010	5010	0
218	20230717	172000	447732745	5010	5010	5010	5010	0
219	20230717	171900	447732745	5010	5010	5010	5010	0
220	20230717	171800	447732745	5010	5010	5010	5010	0
221	20230717	171700	447732745	5010	5010	5010	5010	0
222	20230717	171600	447732745	5010	5010	5010	5010	0
223	20230717	171500	447732745	5010	5010	5010	5010	0
224	20230717	171400	447732745	5010	5010	5010	5010	0
225	20230717	171300	447732745	5010	5010	5010	5010	0
226	20230717	171200	447732745	5010	5010	5010	5010	0
227	20230717	171100	447732745	5010	5010	5010	5010	0
228	20230717	171000	447732745	5010	5010	5010	5010	0
229	20230717	170900	447732745	5010	5010	5010	5010	0
230	20230717	170800	447732745	5010	5010	5010	5010	0
231	20230717	170700	447732745	5010	5010	5010	5010	0
232	20230717	170600	447732745	5010	5010	5010	5010	0
233	20230717	170500	447732745	5010	5010	5010	5010	0
234	20230717	170400	447732745	5010	5010	5010	5010	0
235	20230717	170300	447732745	5010	5010	5010	5010	0
236	20230717	170200	447732745	5010	5010	5010	5010	0
237	20230717	170100	447732745	5010	5010	5010	5010	0
238	20230717	170000	447732745	5010	5010	5010	5010	0
239	20230717	165900	447732745	5010	5010	5010	5010	0
240	20230717	165800	447732745	5010	5010	5010	5010	0
241	20230717	165700	447732745	5010	5010	5010	5010	0
242	20230717	165600	447732745	5010	5010	5010	5010	265
243	20230717	165500	447732745	5010	5010	5010	5010	0
244	20230717	165400	447732745	5010	5010	5010	5010	0
245	20230717	165300	447732745	5010	5010	5010	5010	0
246	20230717	165200	447732745	5010	5010	5010	5010	0
247	20230717	165100	447732745	5010	5010	5010	5010	0
248	20230717	165000	447732745	5010	5010	5010	5010	0
249	20230717	164900	447732745	5010	5010	5010	5010	0
250	20230717	164800	447732745	5010	5010	5010	5010	0
251	20230717	164700	447732745	5010	5010	5010	5010	0
252	20230717	164600	447732745	5010	5010	5010	5010	0
253	20230717	164500	447732745	5010	5010	5010	5010	0
254	20230717	164400	447732745	5010	5010	5010	5010	0
255	20230717	164300	447732745	5010	5010	5010	5010	0
256	20230717	164200	447732745	5010	5010	5010	5010	0
257	20230717	164100	447732745	5010	5010	5010	5010	0
258	20230717	164000	447732745	5010	5010	5010	5010	0
259	20230717	163900	447732745	5010	5010	5010	5010	0
260	20230717	163800	447732745	5010	5010	5010	5010	0
261	20230717	163700	447732745	5010	5010	5010	5010	0
262	20230717	163600	447732745	5010	5010	5010	5010	0
263	20230717	163500	447732745	5010	5010	5010	5010	0
264	20230717	163400	447732745	5010	5010	5010	5010	0
265	20230717	163300	447732745	5010	5010	5010	5010	0
266	20230717	163200	447732745	5010	5010	5010	5010	0
267	20230717	163100	447732745	5010	5010	5010	5010	0
268	20230717	163000	447732745	5010	5010	5010	5010	0
269	20230717	162900	447732745	5010	5010	5010	5010	0
270	20230717	162800	447732745	5010	5010	5010	5010	0
271	20230717	162700	447732745	5010	5010	5010	5010	0
272	20230717	162600	447732745	5010	5010	5010	5010	265
273	20230717	162500	447732745	5010	5010	5010	5010	0
274	20230717	162400	447732745	5010	5010	5010	5010	0
275	20230717	162300	447732745	5010	5010	5010	5010	0
276	20230717	162200	447732745	5010	5010	5010	5010	0
277	20230717	162100	447732745	5010	5010	5010	5010	0
278	20230717	162000	447732745	5010	5010	5010	5010	0
279	20230717	161900	447732745	5010	5010	5010	5010	0
280	20230717	161800	447732745	5010	5010	5010	5010	0
281	20230717	161700	447732745	5010	5010	5010	5010	0
282	20230717	161600	447732745	5010	5010	5010	5010	0
283	20230717	161500	447732745	5010	5010	5010	5010	0
284	20230717	161400	447732745	5010	5010	5010	5010	0
285	20230717	161300	447732745	5010	5010	5010	5010	0
286	20230717	161200	447732745	5010	5010	5010	5010	0
287	20230717	161100	447732745	5010	5010	5010	5010	0
288	20230717	161000	447732745	5010	5010	5010	5010	0
289	20230717	160900	447732745	5010	5010	5010	5010	0
290	20230717	160800	447732745	5010	5010	5010	5010	0
291	20230717	160700	447732745	5010	5010	5010	5010	0
292	20230717	160600	447732745	5010	5010	5010	5010	0
293	20230717	160500	447732745	5010	5010	5010	5010	0
294	20230717	160400	447732745	5010	5010	5010	5010	0
295	20230717	160300	447732745	5010	5010	5010	5010	0
296	20230717	160200	447732745	5010	5010	5010	5010	0
297	20230717	160100	447732745	5010	5010	5010	5010	0
298	20230717	160000	447732745	5010	5010	5010	5010	0
299	20230717	155900	447732745	5010	5010	5010	5010	0
300	20230717	155800	447732745	5010	5010	5010	5010	0
301	20230717	155700	447732745	5010	5010	5010	5010	0
302	20230717	155600	447732745	5010	5010	5010	5010	265
303	20230717	155500	447732745	5010	5010	5010	5010	0
304	20230717	155400	447732745	5010	5010	5010	5010	0
305	20230717	155300	447732745	5010	5010	5010	5010	0
306	20230717	155200	447732745	5010	5010	5010	5010	0
307	20230717	155100	447732745	5010	5010	5010	5010	0
308	20230717	155000	447732745	5010	5010	5010	5010	0
309	20230717	154900	447732745	5010	5010	5010	5010	0
310	20230717	154800	447732745	5010	5010	5010	5010	0
311	20230717	154700	447732745	5010	5010	5010	5010	0
312	20230717	154600	447732745	5010	5010	5010	5010	0
313	20230717	154500	447732745	5010	5010	5010	5010	0
314	20230717	154400	447732745	5010	5010	5010	5010	0
315	20230717	154300	447732745	5010	5010	5010	5010	0
316	20230717	154200	447732745	5010	5010	5010	5010	0
317	20230717	154100	447732745	5010	5010	5010	5010	0
318	20230717	154000	447732745	5010	5010	5010	5010	0
319	20230717	153900	447732745	5010	5010	5010	5010	0
320	20230717	153800	447732745	5010	5010	5010	5010	0
321	20230717	153700	447732745	5010	5010	5010	5010	0
322	20230717	153600	447732745	5010	5010	5010	5010	0
323	20230717	153500	447732745	5010	5010	5010	5010	0
324	20230717	153400	447732745	5010	5010	5010	5010	0
325	20230717	153300	447732745	5010	5010	5010	5010	0
326	20230717	153200	447732745	5010	5010	5010	5010	0
327	20230717	153100	447732745	5010	5010	5010	5010	0
328	20230717	153000	447732745	5010	5010	5010	5010	265
329	20230717	152900	446405095	4970	4970	4970	4970	0
330	20230717	152800	446405095	4970	4970	4970	4970	0
331	20230717	152700	446405095	4970	4970	4970	4970	0
332	20230717	152600	446405095	4970	4970	4970	4970	0
333	20230717	152500	446405095	4970	4970	4970	4970	0
334	20230717	152400	446405095	4970	4970	4970	4970	0
335	20230717	152300	446405095	4970	4970	4970	4970	0
336	20230717	152200	446405095	4970	4970	4970	4970	0
337	20230717	152100	446405095	4970	4970	4970	4970	0
338	20230717	152000	446405095	4970	4970	4970	4970	0
339	20230717	151900	446405095	4970	5000	5010	4970	117
340	20230717	151800	445822540	5010	5010	5010	5010	298
341	20230717	151700	444329560	5010	4965	5010	4965	2064
342	20230717	151600	434057520	4970	4970	4970	4970	120
343	20230717	151500	433461120	4970	4970	4970	4970	107
344	20230717	151400	432929330	4970	4970	4970	4970	63
345	20230717	151300	432616220	4970	4970	4970	4970	50
346	20230717	151200	432367720	4970	4970	4975	4970	109
347	20230717	151100	431825985	4975	4975	4975	4975	2
348	20230717	151000	431816035	4970	4970	4975	4970	38
349	20230717	150900	431627165	4975	4965	4985	4965	693
350	20230717	150800	428178495	4965	4965	4965	4965	110
351	20230717	150700	427632345	4965	4965	4965	4965	90
352	20230717	150600	427185495	4970	4965	4970	4965	465
353	20230717	150500	424876020	4965	4965	4965	4965	108
354	20230717	150400	424339800	4970	4960	4970	4960	120
355	20230717	150300	423743870	4960	4970	4970	4960	115
356	20230717	150200	423172710	4995	4960	4995	4960	1471
357	20230717	150100	415868185	4960	4965	4965	4960	351
358	20230717	150000	414125710	4960	4960	4960	4960	148
359	20230717	145900	413391630	4960	4965	4965	4960	75
360	20230717	145800	413019620	4965	4960	4965	4960	262
361	20230717	145700	411719400	4965	4960	4965	4960	253
362	20230717	145600	410463920	4960	4960	4965	4960	98
363	20230717	145500	409977790	4960	4960	4965	4960	543
364	20230717	145400	407282400	4960	4965	4965	4960	211
365	20230717	145300	406235150	4960	4960	4970	4960	361
366	20230717	145200	404442795	4960	4960	4965	4960	204
367	20230717	145100	403430870	4965	4965	4965	4960	136
368	20230717	145000	402756015	4985	4960	4985	4960	3537
369	20230717	144900	385138185	4960	4960	4960	4960	221
370	20230717	144800	384042025	4960	4960	4960	4960	175
371	20230717	144700	383174025	4960	4960	4960	4960	154
372	20230717	144600	382410185	4960	4960	4960	4960	166
373	20230717	144500	381586825	4960	4960	4965	4960	176
374	20230717	144400	380713545	4960	4965	4965	4960	112
375	20230717	144300	380157860	4975	4960	4975	4960	462
376	20230717	144200	377863940	4960	4960	4965	4960	182
377	20230717	144100	376961180	4960	4960	4965	4960	272
378	20230717	144000	375611415	4960	4960	4960	4960	173
379	20230717	143900	374753335	4960	4960	4960	4960	178
380	20230717	143800	373870455	4960	4960	4960	4960	182
381	20230717	143700	372967735	4960	4960	4960	4960	183
382	20230717	143600	372060055	4960	4960	4965	4960	153
383	20230717	143500	371301075	4960	4960	4965	4960	323
384	20230717	143400	369697995	4960	4960	4960	4960	184
385	20230717	143300	368785355	4960	4960	4960	4960	172
386	20230717	143200	367932235	4960	4965	4965	4960	262
387	20230717	143100	366631785	4965	4965	4965	4965	126
388	20230717	143000	366006195	4965	4965	4965	4965	132
389	20230717	142900	365350815	4965	4960	4965	4960	751
390	20230717	142800	361622715	4960	4960	4960	4960	142
391	20230717	142700	360918395	4960	4965	4965	4960	1001
392	20230717	142600	355948480	4965	4965	4965	4965	220
393	20230717	142500	354856180	4965	4965	4970	4965	143
394	20230717	142400	354146135	4965	4965	4970	4965	273
395	20230717	142300	352790185	4965	4965	4965	4965	220
396	20230717	142200	351697885	4965	4965	4970	4965	135
397	20230717	142100	351027605	4970	4965	4970	4965	209
398	20230717	142000	349989910	4965	4965	4970	4965	190
399	20230717	141900	349046535	4965	4965	4965	4965	134
400	20230717	141800	348381225	4965	4965	4970	4965	197
401	20230717	141700	347403095	4965	4965	4965	4965	199
402	20230717	141600	346415060	4965	4965	4970	4965	164
403	20230717	141500	345600750	4965	4965	4965	4965	176
404	20230717	141400	344726910	4965	4970	4970	4965	157
405	20230717	141300	343947400	4965	4965	4970	4965	211
406	20230717	141200	342899735	4965	4965	4970	4965	210
407	20230717	141100	341856875	4965	4965	4965	4965	131
408	20230717	141000	341206460	4965	4965	4970	4965	538
409	20230717	140900	338533785	4965	4965	4970	4965	158
410	20230717	140800	337749310	4965	4965	4965	4965	157
411	20230717	140700	336969805	4965	4965	4965	4965	213
412	20230717	140600	335912260	4965	4965	4965	4965	155
413	20230717	140500	335142685	4965	4965	4970	4965	152
414	20230717	140400	334387950	4965	4965	4965	4965	181
415	20230717	140300	333489285	4965	4965	4965	4965	235
416	20230717	140200	332322510	4965	4965	4965	4965	109
417	20230717	140100	331781325	4965	4965	4965	4965	123
418	20230717	140000	331170630	4965	4965	4965	4965	164
419	20230717	135900	330356370	4965	4965	4965	4965	61
420	20230717	135800	330053505	4965	4965	4965	4965	94
421	20230717	135700	329586795	4965	4965	4970	4965	126
422	20230717	135600	328961155	4965	4965	4965	4965	109
423	20230717	135500	328419970	4965	4965	4965	4965	99
424	20230717	135400	327928435	4965	4965	4965	4965	110
425	20230717	135300	327382285	4970	4970	4970	4965	161
426	20230717	135200	326582615	4965	4970	4970	4965	96
427	20230717	135100	326105965	4970	4965	4970	4965	81
428	20230717	135000	325703775	4965	4965	4970	4965	151
429	20230717	134900	324954055	4965	4965	4965	4965	90
430	20230717	134800	324507205	4970	4970	4975	4965	2630
431	20230717	134700	311436450	4970	4970	4970	4970	2164
432	20230717	134600	300681370	4975	4970	4975	4970	90
433	20230717	134500	300234045	4970	4970	4975	4970	87
434	20230717	134400	299801590	4975	4970	4975	4970	241
435	20230717	134300	298603320	4970	4970	4975	4970	73
436	20230717	134200	298240505	4970	4970	4975	4970	284
437	20230717	134100	296828970	4970	4970	4970	4970	141
438	20230717	134000	296128200	4970	4970	4970	4970	72
439	20230717	133900	295770360	4970	4970	4975	4970	115
440	20230717	133800	295198760	4970	4970	4970	4970	291
441	20230717	133700	293752490	4970	4970	4970	4970	128
442	20230717	133600	293116330	4970	4970	4970	4970	85
443	20230717	133500	292693880	4970	4970	4970	4970	103
444	20230717	133400	292181970	4970	4970	4970	4970	129
445	20230717	133300	291540840	4970	4970	4970	4970	82
446	20230717	133200	291133300	4970	4970	4975	4970	304
447	20230717	133100	289621415	4970	4970	4975	4970	117
448	20230717	133000	289039895	4970	4970	4970	4970	99
449	20230717	132900	288547865	4970	4970	4970	4970	111
450	20230717	132800	287996195	4970	4970	4970	4970	60
451	20230717	132700	287697995	4970	4970	4970	4970	145
452	20230717	132600	286977345	4970	4975	4975	4970	71
453	20230717	132500	286624410	4970	4970	4975	4970	112
454	20230717	132400	286067720	4970	4970	4975	4970	202
455	20230717	132300	285063550	4970	4970	4970	4970	60
456	20230717	132200	284765350	4970	4970	4970	4970	103
457	20230717	132100	284253440	4970	4970	4970	4970	151
458	20230717	132000	283502970	4970	4970	4970	4970	58
459	20230717	131900	283214710	4970	4975	4975	4970	126
460	20230717	131800	282588390	4970	4970	4975	4970	140
461	20230717	131700	281892575	4970	4970	4970	4970	71
462	20230717	131600	281539705	4975	4970	4975	4970	112
463	20230717	131500	280983040	4970	4970	4970	4970	83
464	20230717	131400	280570530	4970	4970	4975	4970	142
465	20230717	131300	279864690	4970	4970	4975	4970	366
466	20230717	131200	278045630	4975	4975	4975	4970	101
467	20230717	131100	277543430	4970	4970	4970	4970	155
468	20230717	131000	276773080	4970	4970	4970	4970	87
469	20230717	130900	276340690	4970	4970	4970	4970	75
470	20230717	130800	275967940	4975	4970	4975	4970	153
471	20230717	130700	275207525	4970	4975	4975	4970	74
472	20230717	130600	274839650	4975	4975	4975	4975	109
473	20230717	130500	274297375	4975	4975	4980	4975	210
474	20230717	130400	273252615	4975	4975	4975	4975	171
475	20230717	130300	272401890	4975	4975	4975	4975	92
476	20230717	130200	271944190	4975	4975	4975	4975	513
477	20230717	130100	269392015	4975	4975	4975	4975	260
478	20230717	130000	268098515	4975	4975	4975	4975	305
479	20230717	125900	266581140	4975	4975	4975	4975	131
480	20230717	125800	265929415	4975	4975	4975	4975	127
481	20230717	125700	265297590	4975	4975	4975	4975	141
482	20230717	125600	264596115	4975	4975	4975	4975	99
483	20230717	125500	264103590	4975	4975	4980	4975	128
484	20230717	125400	263466775	4975	4975	4980	4975	112
485	20230717	125300	262909460	4975	4975	4975	4975	103
486	20230717	125200	262397035	4975	4975	4975	4975	55
487	20230717	125100	262123410	4975	4975	4975	4975	157
488	20230717	125000	261342335	4975	4975	4975	4975	107
489	20230717	124900	260810010	4975	4975	4975	4975	77
490	20230717	124800	260426935	4975	4975	4975	4975	171
491	20230717	124700	259576210	4980	4975	4980	4975	62
492	20230717	124600	259267755	4975	4975	4975	4975	1390
493	20230717	124500	252352505	4975	4975	4975	4975	109
494	20230717	124400	251810230	4975	4975	4975	4975	181
495	20230717	124300	250909755	4975	4980	4980	4975	53
496	20230717	124200	250646060	4980	4975	4980	4975	54
497	20230717	124100	250377405	4975	4975	4975	4975	11
498	20230717	124000	250322680	4975	4975	4975	4975	270
499	20230717	123900	248979430	4975	4975	4975	4975	46
500	20230717	123800	248750580	4975	4975	4975	4975	55
501	20230717	123700	248476955	4975	4975	4975	4975	449
502	20230717	123600	246243180	4975	4975	4975	4975	34
503	20230717	123500	246074030	4975	4980	4980	4975	27
504	20230717	123400	245939700	4975	4980	4980	4975	54
505	20230717	123300	245671040	4975	4975	4980	4975	46
506	20230717	123200	245442165	4975	4975	4975	4975	26
507	20230717	123100	245312815	4975	4975	4975	4975	48
508	20230717	123000	245074015	4975	4975	4975	4970	775
509	20230717	122900	241218400	4975	4975	4980	4975	129
510	20230717	122800	240576620	4975	4975	4975	4975	37
511	20230717	122700	240392545	4980	4975	4980	4975	35
512	20230717	122600	240218370	4975	4975	4975	4975	348
513	20230717	122500	238487070	4975	4975	4975	4975	53
514	20230717	122400	238223395	4975	4975	4975	4975	20
515	20230717	122300	238123895	4975	4975	4975	4975	43
516	20230717	122200	237909970	4975	4980	4980	4975	68
517	20230717	122100	237571580	4975	4975	4975	4975	23
518	20230717	122000	237457155	4975	4975	4975	4975	43
519	20230717	121900	237243230	4975	4975	4975	4975	44
520	20230717	121800	237024330	4975	4975	4975	4975	11
521	20230717	121700	236969605	4975	4975	4975	4975	190
522	20230717	121600	236024355	4975	4975	4980	4975	49
523	20230717	121500	235780575	4975	4975	4975	4975	10
524	20230717	121400	235730825	4975	4975	4975	4975	65
525	20230717	121300	235407450	4975	4975	4975	4975	83
526	20230717	121200	234994525	4975	4975	4975	4975	42
527	20230717	121100	234785575	4975	4975	4975	4975	73
528	20230717	121000	234422400	4975	4975	4980	4975	43
529	20230717	120900	234208470	4975	4975	4975	4975	107
530	20230717	120800	233676145	4975	4975	4975	4975	62
531	20230717	120700	233367695	4975	4975	4975	4975	18
532	20230717	120600	233278145	4975	4975	4975	4975	76
533	20230717	120500	232900045	4975	4975	4980	4975	60
534	20230717	120400	232601540	4975	4975	4975	4975	99
535	20230717	120300	232109015	4975	4975	4975	4975	116
536	20230717	120200	231531915	4975	4975	4975	4975	68
537	20230717	120100	231193615	4975	4975	4975	4975	35
538	20230717	120000	231019490	4975	4975	4975	4975	63
539	20230717	115900	230706065	4975	4975	4980	4975	164
540	20230717	115800	229890160	4975	4975	4975	4975	63
541	20230717	115700	229576735	4975	4975	4980	4975	142
542	20230717	115600	228869885	4975	4975	4980	4975	22
543	20230717	115500	228760430	4975	4970	4975	4970	1114
544	20230717	115400	223218540	4970	4970	4975	4970	44
545	20230717	115300	222999810	4970	4970	4970	4970	23
546	20230717	115200	222885500	4970	4970	4970	4970	39
547	20230717	115100	222691670	4975	4970	4975	4970	51
548	20230717	115000	222438195	4970	4970	4970	4970	21
549	20230717	114900	222333825	4970	4970	4975	4970	45
550	20230717	114800	222110170	4970	4970	4970	4970	47
551	20230717	114700	221876580	4970	4970	4975	4970	26
552	20230717	114600	221747355	4970	4970	4970	4970	41
553	20230717	114500	221543585	4970	4970	4970	4970	20
554	20230717	114400	221444185	4970	4970	4970	4970	39
555	20230717	114300	221250355	4970	4970	4970	4970	49
556	20230717	114200	221006825	4970	4970	4970	4970	27
557	20230717	114100	220872635	4970	4970	4970	4970	37
558	20230717	114000	220688745	4970	4970	4970	4970	53
559	20230717	113900	220425335	4975	4970	4975	4970	11
560	20230717	113800	220370660	4970	4970	4970	4970	45
561	20230717	113700	220147010	4970	4970	4970	4970	53
562	20230717	113600	219883600	4970	4970	4970	4970	10
563	20230717	113500	219833900	4970	4970	4970	4970	52
564	20230717	113400	219575460	4970	4970	4970	4970	58
565	20230717	113300	219287200	4970	4970	4970	4970	6
566	20230717	113200	219257380	4975	4970	4975	4970	51
567	20230717	113100	219003900	4970	4970	4970	4970	12
568	20230717	113000	218944260	4970	4970	4975	4970	55
569	20230717	112900	218670905	4970	4975	4975	4970	55
570	20230717	112800	218397530	4970	4970	4975	4970	178
571	20230717	112700	217512305	4970	4970	4970	4970	114
572	20230717	112600	216945725	4970	4970	4970	4970	1073
573	20230717	112500	211612915	4970	4970	4975	4970	47
574	20230717	112400	211379300	4970	4975	4975	4970	372
575	20230717	112300	209529640	4975	4975	4975	4975	38
576	20230717	112200	209340590	4975	4975	4975	4975	20
577	20230717	112100	209241090	4975	4975	4975	4975	60
578	20230717	112000	208942590	4975	4975	4975	4975	31
579	20230717	111900	208788365	4975	4975	4980	4975	27
580	20230717	111800	208654035	4975	4975	4975	4975	40
581	20230717	111700	208455035	4975	4975	4975	4975	23
582	20230717	111600	208340610	4975	4975	4975	4975	51
583	20230717	111500	208086885	4975	4975	4975	4975	35
584	20230717	111400	207912760	4975	4975	4975	4975	95
585	20230717	111300	207440135	4975	4975	4975	4975	54
586	20230717	111200	207171485	4975	4975	4975	4975	66
587	20230717	111100	206843135	4975	4975	4975	4975	96
588	20230717	111000	206365535	4975	4975	4975	4975	32
589	20230717	110900	206206335	4975	4985	4985	4975	77
590	20230717	110800	205822715	4985	4980	4990	4980	56
591	20230717	110700	205543530	4980	4975	4980	4975	117
592	20230717	110600	204961030	4975	4975	4975	4975	145
593	20230717	110500	204239655	4975	4975	4975	4975	5
594	20230717	110400	204214780	4975	4980	4980	4975	68
595	20230717	110300	203876215	4980	4980	4980	4980	72
596	20230717	110200	203517655	4980	4980	4980	4980	17
597	20230717	110100	203432995	4980	4980	4980	4980	61
598	20230717	110000	203129215	4980	4980	4980	4975	272
599	20230717	105900	201775695	4980	4980	4980	4980	159
600	20230717	105800	200983875	4975	4985	4985	4975	52
601	20230717	105700	200724910	4980	4980	4980	4980	90
602	20230717	105600	200276710	4975	4975	4975	4975	92
603	20230717	105500	199819010	4975	4980	4980	4965	2885
604	20230717	105400	185472855	4980	4980	4980	4980	8
605	20230717	105300	185433015	4980	4980	4980	4980	56
606	20230717	105200	185154135	4980	4980	4985	4980	35
607	20230717	105100	184979820	4980	4980	4985	4980	31
608	20230717	105000	184825405	4980	4980	4985	4980	59
609	20230717	104900	184531570	4980	4980	4980	4980	33
610	20230717	104800	184367230	4980	4985	4985	4980	225
611	20230717	104700	183246700	4980	4980	4985	4980	101
612	20230717	104600	182743470	4980	4980	4980	4980	17
613	20230717	104500	182658810	4980	4980	4980	4975	102
614	20230717	104400	182151040	4980	4980	4980	4980	66
615	20230717	104300	181822360	4980	4980	4980	4970	2434
616	20230717	104200	169718790	4980	4980	4985	4980	177
617	20230717	104100	168836825	4980	4980	4985	4980	357
618	20230717	104000	167057455	4980	4980	4985	4980	253
619	20230717	103900	165796505	4985	4980	4985	4980	446
620	20230717	103800	163573410	4980	4980	4985	4980	204
621	20230717	103700	162556985	4980	4985	4985	4980	376
622	20230717	103600	160682995	4985	4980	4985	4980	136
623	20230717	103500	160005215	4980	4985	4985	4980	1089
624	20230717	103400	154580285	4985	4985	4985	4985	60
625	20230717	103300	154281185	4985	4985	4985	4985	38
626	20230717	103200	154091755	4985	4985	4985	4985	21
627	20230717	103100	153987070	4985	4985	4990	4985	150
628	20230717	103000	153238770	4990	4985	4990	4985	104
629	20230717	102900	152720080	4985	4985	4985	4985	17
630	20230717	102800	152635335	4995	4990	4995	4990	59
631	20230717	102700	152340875	4990	4990	4990	4990	137
632	20230717	102600	151657245	4990	4990	4990	4990	17
633	20230717	102500	151572415	4990	4995	4995	4990	41
634	20230717	102400	151367820	4990	4990	4990	4990	48
635	20230717	102300	151128300	4990	4995	4995	4990	221
636	20230717	102200	150024460	4990	4990	4990	4990	56
637	20230717	102100	149745020	4990	4990	4990	4990	48
638	20230717	102000	149505500	4990	4990	4990	4990	176
639	20230717	101900	148627260	4990	4990	4995	4990	170
640	20230717	101800	147778360	4990	4990	4990	4990	11
641	20230717	101700	147723470	4990	4990	4995	4990	65
642	20230717	101600	147399070	4995	4990	4995	4990	72
643	20230717	101500	147039780	4990	4990	4990	4990	9
644	20230717	101400	146994870	4990	4990	4990	4990	368
645	20230717	101300	145158550	4990	4990	4995	4990	89
646	20230717	101200	144714425	4995	4990	4995	4990	20
647	20230717	101100	144614620	4990	4995	4995	4985	634
648	20230717	101000	141450760	4995	4990	4995	4990	61
649	20230717	100900	141146360	4990	4990	4995	4990	28
650	20230717	100800	141006635	4990	4990	4990	4990	306
651	20230717	100700	139479695	4990	4990	4990	4990	52
652	20230717	100600	139220215	4990	4990	4990	4985	269
653	20230717	100500	137877990	4990	4990	4990	4990	35
654	20230717	100400	137703340	4990	4985	4990	4985	159
655	20230717	100300	136909980	4985	4985	4985	4985	154
656	20230717	100200	136142290	4985	4985	4985	4985	72
657	20230717	100100	135783370	4985	4970	4985	4970	1381
658	20230717	100000	128911105	4970	4970	4975	4970	94
659	20230717	095900	128443920	4970	4975	4975	4970	166
660	20230717	095800	127618125	4970	4970	4970	4970	21
661	20230717	095700	127513755	4970	4970	4970	4970	10
662	20230717	095600	127464055	4970	4975	4975	4970	26
663	20230717	095500	127334810	4975	4970	4975	4970	136
664	20230717	095400	126658345	4975	4970	4975	4970	57
665	20230717	095300	126374825	4970	4970	4970	4970	20
666	20230717	095200	126275425	4970	4965	4970	4965	213
667	20230717	095100	125216860	4965	4970	4970	4965	1048
668	20230717	095000	120012870	4970	4970	4970	4970	24
669	20230717	094900	119893590	4970	4970	4970	4970	91
670	20230717	094800	119441320	4965	4975	4975	4965	62
671	20230717	094700	119133140	4970	4975	4975	4965	1509
672	20230717	094600	111632525	4980	4980	4980	4965	265
673	20230717	094500	110315825	4985	4985	4985	4985	2
674	20230717	094400	110305855	4985	4965	4985	4965	2797
675	20230717	094300	96404665	4965	4965	4965	4960	66
676	20230717	094200	96077050	4960	4970	4970	4960	1325
677	20230717	094100	89503445	4965	4970	4970	4965	81
678	20230717	094000	89101000	4970	4965	4970	4965	30
679	20230717	093900	88951975	4965	4970	4970	4965	10
680	20230717	093800	88902320	4965	4970	4970	4965	36
681	20230717	093700	88723475	4970	4970	4970	4965	47
682	20230717	093600	88490085	4970	4970	4970	4970	1
683	20230717	093500	88485115	4970	4965	4970	4965	19
684	20230717	093400	88390730	4970	4970	4970	4970	6
685	20230717	093300	88360910	4980	4980	4980	4965	3108
686	20230717	093200	72928995	4980	4975	4980	4975	13
687	20230717	093100	72864260	4970	4970	4970	4960	810
688	20230717	093000	68842975	4970	4975	4980	4965	772
689	20230717	092900	65005860	4975	4975	4975	4975	9
690	20230717	092800	64961085	4980	4980	4980	4980	4
691	20230717	092700	64941165	4975	4975	4975	4975	18
692	20230717	092600	64851615	4970	4970	4975	4955	790
693	20230717	092500	60930820	4970	4975	4975	4970	1043
694	20230717	092400	55745810	4970	4990	4990	4970	3677
695	20230717	092300	37451580	4990	4985	4990	4985	109
696	20230717	092200	36907710	4990	4985	4990	4985	100
697	20230717	092100	36409130	4985	4985	4985	4985	7
698	20230717	092000	36374235	4985	4985	4985	4985	2
699	20230717	091900	36364265	4980	4985	4985	4980	179
700	20230717	091800	35472185	4985	4985	4985	4985	325
701	20230717	091700	33852060	4990	4985	4990	4985	25
702	20230717	091600	33727410	4985	4990	4990	4985	3782
703	20230717	091500	14855355	4990	4990	4990	4990	16
704	20230717	091400	14775515	4990	4995	4995	4990	70
705	20230717	091300	14425910	4995	4995	4995	4995	132
706	20230717	091200	13766570	4995	4990	4995	4990	9
707	20230717	091100	13721635	4990	4995	4995	4990	268
708	20230717	091000	12384165	4995	4995	4995	4995	8
709	20230717	090900	12344205	4995	4995	4995	4995	38
710	20230717	090800	12154395	4995	4995	4995	4995	1
711	20230717	090700	12149400	4990	4995	4995	4990	123
712	20230717	090600	11535610	4995	5000	5000	4995	370
713	20230717	090500	9685620	5010	5010	5010	5010	50
714	20230717	090400	9435120	5000	5000	5000	5000	103
715	20230717	090300	8920120	5000	5000	5000	5000	20
716	20230717	090200	8820120	5000	5000	5000	5000	758
717	20230717	090100	5030120	5020	5020	5020	5020	6
718	20230717	090000	5000000	5000	5000	5000	5000	1000