KissMeData/001680/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183400	1938744930	16960	16960	16960	16960	1413
3	20230717	183300	1938744930	16960	16960	16960	16960	0
4	20230717	183200	1938744930	16960	16960	16960	16960	0
5	20230717	183100	1938744930	16960	16960	16960	16960	0
6	20230717	183000	1938744930	16960	16960	16960	16960	0
7	20230717	182900	1938744930	16960	16960	16960	16960	0
8	20230717	182800	1938744930	16960	16960	16960	16960	0
9	20230717	182700	1938744930	16960	16960	16960	16960	0
10	20230717	182600	1938744930	16960	16960	16960	16960	0
11	20230717	182500	1938744930	16960	16960	16960	16960	0
12	20230717	182400	1938744930	16960	16960	16960	16960	0
13	20230717	182300	1938744930	16960	16960	16960	16960	0
14	20230717	182200	1938744930	16960	16960	16960	16960	0
15	20230717	182100	1938744930	16960	16960	16960	16960	0
16	20230717	182000	1938744930	16960	16960	16960	16960	0
17	20230717	181900	1938744930	16960	16960	16960	16960	0
18	20230717	181800	1938744930	16960	16960	16960	16960	0
19	20230717	181700	1938744930	16960	16960	16960	16960	0
20	20230717	181600	1938744930	16960	16960	16960	16960	0
21	20230717	181500	1938744930	16960	16960	16960	16960	0
22	20230717	181400	1938744930	16960	16960	16960	16960	0
23	20230717	181300	1938744930	16960	16960	16960	16960	0
24	20230717	181200	1938744930	16960	16960	16960	16960	0
25	20230717	181100	1938744930	16960	16960	16960	16960	0
26	20230717	181000	1938744930	16960	16960	16960	16960	0
27	20230717	180900	1938744930	16960	16960	16960	16960	0
28	20230717	180800	1938744930	16960	16960	16960	16960	0
29	20230717	180700	1938744930	16960	16960	16960	16960	0
30	20230717	180600	1938744930	16960	16960	16960	16960	0
31	20230717	180500	1938744930	16960	16960	16960	16960	0
32	20230717	180400	1938744930	16960	16960	16960	16960	1413
33	20230717	180300	1938744930	16960	16960	16960	16960	0
34	20230717	180200	1938744930	16960	16960	16960	16960	0
35	20230717	180100	1938744930	16960	16960	16960	16960	0
36	20230717	180000	1938744930	16960	16960	16960	16960	0
37	20230717	175900	1938744930	16960	16960	16960	16960	0
38	20230717	175800	1938744930	16960	16960	16960	16960	0
39	20230717	175700	1938744930	16960	16960	16960	16960	0
40	20230717	175600	1938744930	16960	16960	16960	16960	0
41	20230717	175500	1938744930	16960	16960	16960	16960	0
42	20230717	175400	1938744930	16960	16960	16960	16960	0
43	20230717	175300	1938744930	16960	16960	16960	16960	0
44	20230717	175200	1938744930	16960	16960	16960	16960	0
45	20230717	175100	1938744930	16960	16960	16960	16960	0
46	20230717	175000	1938744930	16960	16960	16960	16960	0
47	20230717	174900	1938744930	16960	16960	16960	16960	0
48	20230717	174800	1938744930	16960	16960	16960	16960	0
49	20230717	174700	1938744930	16960	16960	16960	16960	0
50	20230717	174600	1938744930	16960	16960	16960	16960	0
51	20230717	174500	1938744930	16960	16960	16960	16960	0
52	20230717	174400	1938744930	16960	16960	16960	16960	0
53	20230717	174300	1938744930	16960	16960	16960	16960	0
54	20230717	174200	1938744930	16960	16960	16960	16960	0
55	20230717	174100	1938744930	16960	16960	16960	16960	0
56	20230717	174000	1938744930	16960	16960	16960	16960	0
57	20230717	173900	1938744930	16960	16960	16960	16960	0
58	20230717	173800	1938744930	16960	16960	16960	16960	0
59	20230717	173700	1938744930	16960	16960	16960	16960	0
60	20230717	173600	1938744930	16960	16960	16960	16960	0
61	20230717	173500	1938744930	16960	16960	16960	16960	0
62	20230717	173400	1938744930	16960	16960	16960	16960	1413
63	20230717	173300	1938744930	16960	16960	16960	16960	0
64	20230717	173200	1938744930	16960	16960	16960	16960	0
65	20230717	173100	1938744930	16960	16960	16960	16960	0
66	20230717	173000	1938744930	16960	16960	16960	16960	0
67	20230717	172900	1938744930	16960	16960	16960	16960	0
68	20230717	172800	1938744930	16960	16960	16960	16960	0
69	20230717	172700	1938744930	16960	16960	16960	16960	0
70	20230717	172600	1938744930	16960	16960	16960	16960	0
71	20230717	172500	1938744930	16960	16960	16960	16960	0
72	20230717	172400	1938744930	16960	16960	16960	16960	0
73	20230717	172300	1938744930	16960	16960	16960	16960	0
74	20230717	172200	1938744930	16960	16960	16960	16960	0
75	20230717	172100	1938744930	16960	16960	16960	16960	0
76	20230717	172000	1938744930	16960	16960	16960	16960	0
77	20230717	171900	1938744930	16960	16960	16960	16960	0
78	20230717	171800	1938744930	16960	16960	16960	16960	0
79	20230717	171700	1938744930	16960	16960	16960	16960	0
80	20230717	171600	1938744930	16960	16960	16960	16960	0
81	20230717	171500	1938744930	16960	16960	16960	16960	0
82	20230717	171400	1938744930	16960	16960	16960	16960	0
83	20230717	171300	1938744930	16960	16960	16960	16960	0
84	20230717	171200	1938744930	16960	16960	16960	16960	0
85	20230717	171100	1938744930	16960	16960	16960	16960	0
86	20230717	171000	1938744930	16960	16960	16960	16960	0
87	20230717	170900	1938744930	16960	16960	16960	16960	0
88	20230717	170800	1938744930	16960	16960	16960	16960	0
89	20230717	170700	1938744930	16960	16960	16960	16960	0
90	20230717	170600	1938744930	16960	16960	16960	16960	0
91	20230717	170500	1938744930	16960	16960	16960	16960	0
92	20230717	170400	1938744930	16960	16960	16960	16960	1413
93	20230717	170300	1938744930	16960	16960	16960	16960	0
94	20230717	170200	1938744930	16960	16960	16960	16960	0
95	20230717	170100	1938744930	16960	16960	16960	16960	0
96	20230717	170000	1938744930	16960	16960	16960	16960	0
97	20230717	165900	1938744930	16960	16960	16960	16960	0
98	20230717	165800	1938744930	16960	16960	16960	16960	0
99	20230717	165700	1938744930	16960	16960	16960	16960	0
100	20230717	165600	1938744930	16960	16960	16960	16960	0
101	20230717	165500	1938744930	16960	16960	16960	16960	0
102	20230717	165400	1938744930	16960	16960	16960	16960	0
103	20230717	165300	1938744930	16960	16960	16960	16960	0
104	20230717	165200	1938744930	16960	16960	16960	16960	0
105	20230717	165100	1938744930	16960	16960	16960	16960	0
106	20230717	165000	1938744930	16960	16960	16960	16960	0
107	20230717	164900	1938744930	16960	16960	16960	16960	0
108	20230717	164800	1938744930	16960	16960	16960	16960	0
109	20230717	164700	1938744930	16960	16960	16960	16960	0
110	20230717	164600	1938744930	16960	16960	16960	16960	0
111	20230717	164500	1938744930	16960	16960	16960	16960	0
112	20230717	164400	1938744930	16960	16960	16960	16960	0
113	20230717	164300	1938744930	16960	16960	16960	16960	0
114	20230717	164200	1938744930	16960	16960	16960	16960	0
115	20230717	164100	1938744930	16960	16960	16960	16960	0
116	20230717	164000	1938744930	16960	16960	16960	16960	0
117	20230717	163900	1938744930	16960	16960	16960	16960	0
118	20230717	163800	1938744930	16960	16960	16960	16960	0
119	20230717	163700	1938744930	16960	16960	16960	16960	0
120	20230717	163600	1938744930	16960	16960	16960	16960	0
121	20230717	163500	1938744930	16960	16960	16960	16960	0
122	20230717	163400	1938744930	16960	16960	16960	16960	1413
123	20230717	163300	1938744930	16960	16960	16960	16960	0
124	20230717	163200	1938744930	16960	16960	16960	16960	0
125	20230717	163100	1938744930	16960	16960	16960	16960	0
126	20230717	163000	1938744930	16960	16960	16960	16960	0
127	20230717	162900	1938744930	16960	16960	16960	16960	0
128	20230717	162800	1938744930	16960	16960	16960	16960	0
129	20230717	162700	1938744930	16960	16960	16960	16960	0
130	20230717	162600	1938744930	16960	16960	16960	16960	0
131	20230717	162500	1938744930	16960	16960	16960	16960	0
132	20230717	162400	1938744930	16960	16960	16960	16960	0
133	20230717	162300	1938744930	16960	16960	16960	16960	0
134	20230717	162200	1938744930	16960	16960	16960	16960	0
135	20230717	162100	1938744930	16960	16960	16960	16960	0
136	20230717	162000	1938744930	16960	16960	16960	16960	0
137	20230717	161900	1938744930	16960	16960	16960	16960	0
138	20230717	161800	1938744930	16960	16960	16960	16960	0
139	20230717	161700	1938744930	16960	16960	16960	16960	0
140	20230717	161600	1938744930	16960	16960	16960	16960	0
141	20230717	161500	1938744930	16960	16960	16960	16960	0
142	20230717	161400	1938744930	16960	16960	16960	16960	0
143	20230717	161300	1938744930	16960	16960	16960	16960	0
144	20230717	161200	1938744930	16960	16960	16960	16960	0
145	20230717	161100	1938744930	16960	16960	16960	16960	0
146	20230717	161000	1938744930	16960	16960	16960	16960	0
147	20230717	160900	1938744930	16960	16960	16960	16960	0
148	20230717	160800	1938744930	16960	16960	16960	16960	0
149	20230717	160700	1938744930	16960	16960	16960	16960	0
150	20230717	160600	1938744930	16960	16960	16960	16960	0
151	20230717	160500	1938744930	16960	16960	16960	16960	0
152	20230717	160400	1938744930	16960	16960	16960	16960	1413
153	20230717	160300	1938744930	16960	16960	16960	16960	0
154	20230717	160200	1938744930	16960	16960	16960	16960	0
155	20230717	160100	1938744930	16960	16960	16960	16960	0
156	20230717	160000	1938744930	16960	16960	16960	16960	0
157	20230717	155900	1938744930	16960	16960	16960	16960	0
158	20230717	155800	1938744930	16960	16960	16960	16960	0
159	20230717	155700	1938744930	16960	16960	16960	16960	0
160	20230717	155600	1938744930	16960	16960	16960	16960	0
161	20230717	155500	1938744930	16960	16960	16960	16960	0
162	20230717	155400	1938744930	16960	16960	16960	16960	0
163	20230717	155300	1938744930	16960	16960	16960	16960	0
164	20230717	155200	1938744930	16960	16960	16960	16960	0
165	20230717	155100	1938744930	16960	16960	16960	16960	0
166	20230717	155000	1938744930	16960	16960	16960	16960	0
167	20230717	154900	1938744930	16960	16960	16960	16960	0
168	20230717	154800	1938744930	16960	16960	16960	16960	0
169	20230717	154700	1938744930	16960	16960	16960	16960	0
170	20230717	154600	1938744930	16960	16960	16960	16960	0
171	20230717	154500	1938744930	16960	16960	16960	16960	0
172	20230717	154400	1938744930	16960	16960	16960	16960	0
173	20230717	154300	1938744930	16960	16960	16960	16960	0
174	20230717	154200	1938744930	16960	16960	16960	16960	0
175	20230717	154100	1938744930	16960	16960	16960	16960	0
176	20230717	154000	1938744930	16960	16960	16960	16960	0
177	20230717	153900	1938744930	16960	16960	16960	16960	0
178	20230717	153800	1938744930	16960	16960	16960	16960	0
179	20230717	153700	1938744930	16960	16960	16960	16960	0
180	20230717	153600	1938744930	16960	16960	16960	16960	0
181	20230717	153500	1938744930	16960	16960	16960	16960	0
182	20230717	153400	1938744930	16960	16960	16960	16960	1413
183	20230717	153300	1938744930	16960	16960	16960	16960	0
184	20230717	153200	1938744930	16960	16960	16960	16960	0
185	20230717	153100	1938744930	16960	16960	16960	16960	0
186	20230717	153000	1938744930	16960	16960	16960	16960	1413
187	20230717	152900	1914780450	16960	16960	16960	16960	0
188	20230717	152800	1914780450	16960	16960	16960	16960	0
189	20230717	152700	1914780450	16960	16960	16960	16960	0
190	20230717	152600	1914780450	16960	16960	16960	16960	0
191	20230717	152500	1914780450	16960	16960	16960	16960	0
192	20230717	152400	1914780450	16960	16960	16960	16960	0
193	20230717	152300	1914780450	16960	16960	16960	16960	0
194	20230717	152200	1914780450	16960	16960	16960	16960	0
195	20230717	152100	1914780450	16960	16960	16960	16960	0
196	20230717	152000	1914780450	16960	16960	16960	16960	0
197	20230717	151900	1914780450	16960	16980	16980	16960	150
198	20230717	151800	1912236240	16980	16970	16980	16970	37
199	20230717	151700	1911607990	16980	16970	16980	16970	77
200	20230717	151600	1910301290	16970	16990	16990	16970	286
201	20230717	151500	1905445230	16980	16980	16990	16980	85
202	20230717	151400	1904001920	16980	16990	16990	16980	66
203	20230717	151300	1902881130	16980	16990	17000	16980	340
204	20230717	151200	1897105980	16990	16990	16990	16980	199
205	20230717	151100	1893725480	16990	16940	16990	16930	906
206	20230717	151000	1878370560	16930	16930	16940	16930	1485
207	20230717	150900	1853215480	16930	16930	16930	16930	64
208	20230717	150800	1852131960	16940	16930	16940	16930	135
209	20230717	150700	1849846400	16930	16930	16940	16930	137
210	20230717	150600	1847526980	16930	16940	16940	16930	2
211	20230717	150500	1847493110	16940	16930	16940	16930	33
212	20230717	150400	1846934410	16930	16940	16940	16930	270
213	20230717	150300	1842362980	16930	16930	16930	16930	1
214	20230717	150200	1842346050	16930	16930	16930	16930	49
215	20230717	150100	1841516480	16930	16930	16930	16930	193
216	20230717	150000	1838248990	16940	16930	16940	16930	5
217	20230717	145900	1838164300	16930	16930	16940	16930	66
218	20230717	145800	1837046900	16930	16940	16940	16930	77
219	20230717	145700	1835743270	16940	16930	16940	16930	61
220	20230717	145600	1834710370	16930	16930	16940	16930	98
221	20230717	145500	1833050440	16940	16930	16940	16930	124
222	20230717	145400	1830951110	16930	16930	16940	16930	39
223	20230717	145300	1830290820	16930	16930	16930	16930	19
224	20230717	145200	1829969150	16930	16930	16930	16930	127
225	20230717	145100	1827819040	16930	16930	16930	16930	17
226	20230717	145000	1827531230	16930	16930	16940	16930	149
227	20230717	144900	1825008650	16930	16930	16930	16930	384
228	20230717	144800	1818507530	16930	16940	16940	16930	562
229	20230717	144700	1808987420	16940	16930	16940	16930	52
230	20230717	144600	1808107050	16930	16940	16940	16930	316
231	20230717	144500	1802754770	16930	16930	16930	16930	67
232	20230717	144400	1801620460	16930	16930	16930	16930	0
233	20230717	144300	1801620460	16930	16930	16930	16930	94
234	20230717	144200	1800029040	16930	16930	16930	16930	242
235	20230717	144100	1795931980	16930	16930	16930	16930	102
236	20230717	144000	1794205120	16930	16930	16930	16930	141
237	20230717	143900	1791817990	16930	16940	16940	16930	32
238	20230717	143800	1791276210	16930	16930	16930	16930	60
239	20230717	143700	1790260410	16930	16940	16940	16930	80
240	20230717	143600	1788905960	16940	16940	16940	16940	2
241	20230717	143500	1788872080	16930	16930	16940	16930	64
242	20230717	143400	1787788550	16940	16930	16940	16930	105
243	20230717	143300	1786010600	16930	16940	16940	16930	248
244	20230717	143200	1781809910	16940	16930	16940	16930	33
245	20230717	143100	1781251070	16930	16940	16940	16930	76
246	20230717	143000	1779964380	16930	16940	16940	16930	145
247	20230717	142900	1777508750	16940	16930	16940	16930	74
248	20230717	142800	1776255910	16930	16930	16930	16930	173
249	20230717	142700	1773327020	16930	16930	16930	16930	19
250	20230717	142600	1773005350	16940	16940	16940	16940	1
251	20230717	142500	1772988410	16930	16930	16930	16930	120
252	20230717	142400	1770956810	16930	16930	16930	16930	294
253	20230717	142300	1765979390	16930	16930	16930	16930	44
254	20230717	142200	1765234470	16930	16930	16930	16930	93
255	20230717	142100	1763659980	16930	16930	16930	16930	44
256	20230717	142000	1762915060	16930	16930	16930	16930	50
257	20230717	141900	1762068560	16940	16930	16940	16930	79
258	20230717	141800	1760731070	16930	16940	16940	16930	62
259	20230717	141700	1759681220	16940	16920	16940	16920	623
260	20230717	141600	1749130350	16920	16930	16930	16920	180
261	20230717	141500	1746084330	16930	16920	16930	16920	23
262	20230717	141400	1745694960	16920	16920	16930	16920	50
263	20230717	141300	1744848660	16920	16920	16930	16920	121
264	20230717	141200	1742801290	16930	16930	16930	16930	129
265	20230717	141100	1740617320	16920	16920	16920	16920	19
266	20230717	141000	1740295840	16920	16920	16940	16920	77
267	20230717	140900	1738992980	16940	16930	16940	16920	33
268	20230717	140800	1738434270	16920	16930	16930	16920	100
269	20230717	140700	1736741870	16930	16930	16930	16930	964
270	20230717	140600	1720421350	16920	16920	16920	16920	137
271	20230717	140500	1718103310	16920	16920	16920	16920	2
272	20230717	140400	1718069470	16930	16920	16930	16920	44
273	20230717	140300	1717324980	16920	16920	16920	16920	94
274	20230717	140200	1715734500	16920	16920	16920	16920	0
275	20230717	140100	1715734500	16920	16920	16930	16920	65
276	20230717	140000	1714634670	16920	16920	16920	16920	97
277	20230717	135900	1712993430	16920	16920	16920	16920	53
278	20230717	135800	1712096670	16920	16920	16920	16920	18
279	20230717	135700	1711792110	16920	16920	16930	16920	76
280	20230717	135600	1710506180	16920	16920	16920	16920	88
281	20230717	135500	1709017220	16920	16920	16920	16920	2
282	20230717	135400	1708983380	16920	16920	16920	16920	115
283	20230717	135300	1707037580	16920	16920	16920	16920	0
284	20230717	135200	1707037580	16920	16920	16920	16920	0
285	20230717	135100	1707037580	16920	16930	16930	16920	125
286	20230717	135000	1704922570	16920	16920	16920	16920	18
287	20230717	134900	1704618010	16930	16930	16930	16930	20
288	20230717	134800	1704279410	16930	16930	16930	16930	77
289	20230717	134700	1702975800	16930	16890	16930	16890	1794
290	20230717	134600	1672649630	16890	16900	16900	16890	500
291	20230717	134500	1664199640	16910	16910	16910	16910	76
292	20230717	134400	1662914480	16910	16910	16920	16910	43
293	20230717	134300	1662187340	16910	16910	16910	16910	0
294	20230717	134200	1662187340	16910	16920	16920	16910	1251
295	20230717	134100	1641021370	16930	16930	16930	16930	1
296	20230717	134000	1641004440	16930	16930	16930	16930	30
297	20230717	133900	1640496540	16930	16940	16940	16930	220
298	20230717	133800	1636771930	16940	16960	16970	16940	2161
299	20230717	133700	1600121970	16970	16970	16970	16960	72
300	20230717	133600	1598900610	16960	16970	16970	16960	124
301	20230717	133500	1596797110	16970	16970	16970	16970	41
302	20230717	133400	1596101340	16960	16960	16970	16960	119
303	20230717	133300	1594082870	16960	16970	16970	16960	99
304	20230717	133200	1592403610	16960	16970	16970	16960	153
305	20230717	133100	1589807890	16970	16970	16970	16960	44
306	20230717	133000	1589061220	16970	16920	16970	16920	806
307	20230717	132900	1575403820	16920	16910	16920	16910	883
308	20230717	132800	1560467370	16900	16900	16900	16900	2
309	20230717	132700	1560433570	16900	16900	16900	16900	131
310	20230717	132600	1558219670	16900	16900	16910	16900	265
311	20230717	132500	1553738800	16900	16900	16900	16900	82
312	20230717	132400	1552353000	16900	16900	16900	16900	93
313	20230717	132300	1550781300	16900	16900	16900	16900	2
314	20230717	132200	1550747500	16920	16920	16920	16910	702
315	20230717	132100	1538872760	16930	16920	16930	16920	106
316	20230717	132000	1537078940	16920	16930	16930	16920	45
317	20230717	131900	1536317530	16930	16930	16930	16930	1
318	20230717	131800	1536300600	16920	16920	16920	16920	78
319	20230717	131700	1534980840	16920	16920	16920	16920	45
320	20230717	131600	1534219440	16920	16920	16920	16920	10
321	20230717	131500	1534050240	16920	16930	16930	16920	130
322	20230717	131400	1531850510	16920	16920	16920	16920	2
323	20230717	131300	1531816670	16920	16920	16920	16920	44
324	20230717	131200	1531072190	16910	16910	16910	16910	77
325	20230717	131100	1529770120	16910	16890	16920	16890	1366
326	20230717	131000	1506684990	16870	16880	16880	16870	129
327	20230717	130900	1504507650	16890	16880	16890	16880	475
328	20230717	130800	1496486150	16890	16880	16890	16880	154
329	20230717	130700	1493886610	16880	16880	16880	16880	1
330	20230717	130600	1493869730	16880	16880	16880	16880	122
331	20230717	130500	1491810370	16890	16900	16910	16880	271
332	20230717	130400	1487232630	16900	16900	16900	16900	3
333	20230717	130300	1487181930	16900	16900	16900	16900	122
334	20230717	130200	1485120130	16900	16900	16900	16900	146
335	20230717	130100	1482652730	16910	16910	16910	16900	15
336	20230717	130000	1482399090	16900	16900	16910	16900	174
337	20230717	125900	1479458470	16900	16910	16910	16900	34
338	20230717	125800	1478883850	16900	16920	16920	16900	367
339	20230717	125700	1472680450	16930	16940	16940	16930	141
340	20230717	125600	1470293310	16940	16940	16940	16940	129
341	20230717	125500	1468108050	16940	16940	16940	16940	134
342	20230717	125400	1465838090	16950	16940	16950	16940	5
343	20230717	125300	1465753350	16940	16960	16960	16940	76
344	20230717	125200	1464465890	16960	16940	16960	16940	31
345	20230717	125100	1463940710	16960	16960	16960	16960	437
346	20230717	125000	1456529190	16960	16960	16980	16960	268
347	20230717	124900	1451981750	16960	16970	16970	16950	88
348	20230717	124800	1450488930	16970	16910	16970	16910	2335
349	20230717	124700	1410908710	16910	16900	16910	16900	163
350	20230717	124600	1408153230	16900	16900	16900	16900	46
351	20230717	124500	1407375830	16900	16890	16900	16890	564
352	20230717	124400	1397844430	16890	16890	16900	16890	228
353	20230717	124300	1393993010	16890	16890	16890	16890	176
354	20230717	124200	1391020370	16890	16920	16930	16890	1561
355	20230717	124100	1364611860	16920	16840	16920	16830	1652
356	20230717	124000	1336703810	16840	16830	16840	16830	156
357	20230717	123900	1334077870	16840	16840	16840	16840	0
358	20230717	123800	1334077870	16840	16840	16840	16830	202
359	20230717	123700	1330676650	16840	16840	16840	16830	82
360	20230717	123600	1329295780	16840	16860	16860	16840	794
361	20230717	123500	1315922060	16860	16860	16860	16860	76
362	20230717	123400	1314640700	16860	16830	16860	16820	754
363	20230717	123300	1301946420	16820	16820	16820	16820	2
364	20230717	123200	1301912780	16820	16830	16830	16820	87
365	20230717	123100	1300449330	16830	16820	16830	16820	79
366	20230717	123000	1299120490	16820	16830	16830	16820	102
367	20230717	122900	1297404830	16820	16820	16840	16820	112
368	20230717	122800	1295520620	16810	16790	16810	16790	375
369	20230717	122700	1289218240	16790	16790	16790	16790	3
370	20230717	122600	1289167870	16800	16830	16830	16800	428
371	20230717	122500	1281971370	16830	16830	16830	16830	20
372	20230717	122400	1281634770	16830	16760	16830	16760	1161
373	20230717	122300	1262135830	16760	16750	16760	16740	240
374	20230717	122200	1258115760	16750	16750	16750	16750	263
375	20230717	122100	1253710510	16760	16760	16760	16750	368
376	20230717	122000	1247545170	16760	16770	16770	16750	200
377	20230717	121900	1244192180	16770	16800	16800	16770	222
378	20230717	121800	1240465750	16810	16750	16820	16750	389
379	20230717	121700	1233944040	16750	16750	16760	16750	359
380	20230717	121600	1227930740	16750	16760	16760	16750	108
381	20230717	121500	1226120670	16760	16780	16780	16760	150
382	20230717	121400	1223605230	16780	16750	16800	16740	1954
383	20230717	121300	1190853640	16740	16750	16760	16740	246
384	20230717	121200	1186732850	16750	16750	16750	16750	275
385	20230717	121100	1182126600	16760	16730	16760	16730	1654
386	20230717	121000	1154452740	16730	16720	16730	16720	268
387	20230717	120900	1149971630	16720	16730	16730	16720	284
388	20230717	120800	1145220750	16720	16720	16730	16720	315
389	20230717	120700	1139953930	16720	16720	16720	16720	207
390	20230717	120600	1136492890	16730	16710	16730	16710	1059
391	20230717	120500	1118787250	16710	16710	16710	16710	209
392	20230717	120400	1115294860	16710	16710	16720	16710	330
393	20230717	120300	1109780230	16720	16710	16720	16710	568
394	20230717	120200	1100287800	16710	16720	16720	16710	220
395	20230717	120100	1096611590	16710	16720	16720	16710	328
396	20230717	120000	1091129790	16720	16710	16720	16710	225
397	20230717	115900	1087369100	16710	16720	16730	16710	741
398	20230717	115800	1074981490	16720	16720	16730	16720	98
399	20230717	115700	1073342820	16720	16720	16720	16720	294
400	20230717	115600	1068427140	16720	16720	16720	16720	238
401	20230717	115500	1064447780	16720	16720	16730	16720	286
402	20230717	115400	1059665810	16730	16720	16730	16720	260
403	20230717	115300	1055318550	16720	16730	16730	16720	916
404	20230717	115200	1039994240	16730	16730	16740	16730	299
405	20230717	115100	1034991920	16730	16740	16740	16730	58
406	20230717	115000	1034021280	16730	16740	16740	16730	374
407	20230717	114900	1027763480	16730	16730	16740	16730	163
408	20230717	114800	1025036480	16730	16730	16740	16730	335
409	20230717	114700	1019431360	16730	16730	16740	16730	376
410	20230717	114600	1013138980	16730	16740	16740	16730	632
411	20230717	114500	1002561730	16740	16740	16750	16740	266
412	20230717	114400	998108880	16740	16740	16750	16740	101
413	20230717	114300	996418030	16740	16750	16750	16740	482
414	20230717	114200	988348230	16740	16740	16740	16740	86
415	20230717	114100	986908590	16740	16750	16750	16740	449
416	20230717	114000	979390200	16760	16750	16760	16750	454
417	20230717	113900	971785690	16750	16750	16750	16750	150
418	20230717	113800	969273190	16750	16750	16760	16750	145
419	20230717	113700	966844430	16750	16760	16760	16750	325
420	20230717	113600	961400520	16750	16750	16750	16750	91
421	20230717	113500	959876270	16760	16750	16760	16750	336
422	20230717	113400	954248240	16760	16760	16760	16750	384
423	20230717	113300	947813160	16760	16760	16760	16760	119
424	20230717	113200	945818720	16760	16760	16770	16760	465
425	20230717	113100	938024800	16770	16760	16770	16760	162
426	20230717	113000	935309670	16760	16760	16770	16760	305
427	20230717	112900	930197860	16770	16770	16770	16760	85
428	20230717	112800	928772420	16780	16770	16780	16770	404
429	20230717	112700	921996820	16770	16780	16780	16770	80
430	20230717	112600	920654710	16780	16780	16780	16770	331
431	20230717	112500	915103360	16770	16770	16780	16770	427
432	20230717	112400	907942560	16770	16780	16780	16770	96
433	20230717	112300	906332540	16780	16780	16780	16770	371
434	20230717	112200	900109970	16770	16770	16780	16770	214
435	20230717	112100	896520990	16770	16780	16780	16770	291
436	20230717	112000	891639070	16790	16780	16790	16780	300
437	20230717	111900	886604970	16780	16800	16800	16780	374
438	20230717	111800	880326370	16800	16800	16800	16790	242
439	20230717	111700	876260780	16800	16810	16810	16800	718
440	20230717	111600	864196700	16800	16810	16810	16800	322
441	20230717	111500	858787080	16800	16800	16810	16800	619
442	20230717	111400	848387870	16800	16820	16820	16800	1628
443	20230717	111300	821022730	16820	16820	16820	16810	317
444	20230717	111200	815693330	16820	16820	16820	16810	520
445	20230717	111100	806946940	16820	16820	16830	16820	220
446	20230717	111000	803246430	16830	16860	16860	16820	1192
447	20230717	110900	783173940	16860	16850	16860	16850	361
448	20230717	110800	777090950	16860	16860	16870	16850	620
449	20230717	110700	766639800	16860	16870	16870	16860	2355
450	20230717	110600	726926910	16870	16870	16880	16870	402
451	20230717	110500	720145160	16870	16870	16870	16870	448
452	20230717	110400	712587400	16880	16890	16890	16880	2165
453	20230717	110300	676030810	16890	16900	16900	16890	702
454	20230717	110200	664169440	16900	16900	16900	16890	89
455	20230717	110100	662666200	16900	16900	16900	16890	397
456	20230717	110000	655960460	16900	16890	16900	16890	222
457	20230717	105900	652210300	16900	16900	16910	16900	1648
458	20230717	105800	624358960	16900	16910	16910	16900	307
459	20230717	105700	619170640	16900	16910	16910	16900	237
460	20230717	105600	615165320	16900	16910	16910	16900	177
461	20230717	105500	612173970	16900	16910	16910	16900	376
462	20230717	105400	605818920	16910	16910	16910	16900	858
463	20230717	105300	591311540	16920	16920	16920	16910	180
464	20230717	105200	588266800	16910	16910	16920	16910	320
465	20230717	105100	582855390	16910	16920	16920	16910	138
466	20230717	105000	580521290	16920	16920	16920	16910	376
467	20230717	104900	574161720	16920	16910	16920	16910	313
468	20230717	104800	568868060	16910	16920	16930	16910	3533
469	20230717	104700	509091080	16920	16910	16920	16910	148
470	20230717	104600	506588250	16920	16910	16920	16910	353
471	20230717	104500	500617740	16910	16910	16920	16910	244
472	20230717	104400	496491620	16910	16910	16910	16910	155
473	20230717	104300	493870570	16920	16920	16920	16910	309
474	20230717	104200	488645000	16910	16910	16920	16910	319
475	20230717	104100	483249570	16910	16910	16910	16910	236
476	20230717	104000	479258810	16910	16910	16910	16910	0
477	20230717	103900	479258810	16910	16920	16920	16910	357
478	20230717	103800	473221890	16920	16910	16920	16910	166
479	20230717	103700	470414620	16910	16910	16910	16910	281
480	20230717	103600	465662910	16910	16910	16910	16910	295
481	20230717	103500	460674460	16910	16920	16930	16910	1063
482	20230717	103400	442688980	16920	16920	16930	16920	237
483	20230717	103300	438678910	16920	16930	16930	16920	162
484	20230717	103200	435937860	16930	16930	16930	16920	286
485	20230717	103100	431098680	16920	16920	16920	16920	85
486	20230717	103000	429660480	16920	16920	16930	16920	422
487	20230717	102900	422520140	16930	16930	16930	16920	34
488	20230717	102800	421944820	16930	16930	16930	16920	289
489	20230717	102700	417054390	16930	16930	16930	16920	388
490	20230717	102600	410489190	16920	16930	16930	16920	240
491	20230717	102500	406428340	16920	16920	16920	16920	235
492	20230717	102400	402452140	16920	16930	16930	16920	280
493	20230717	102300	397714430	16920	16940	16940	16920	219
494	20230717	102200	394007260	16930	16930	16930	16930	143
495	20230717	102100	391586270	16930	16940	16940	16930	326
496	20230717	102000	386067020	16930	16930	16930	16930	86
497	20230717	101900	384611040	16930	16930	16930	16930	237
498	20230717	101800	380598630	16930	16930	16930	16930	161
499	20230717	101700	377872900	16930	16940	16940	16930	162
500	20230717	101600	375130190	16940	16930	16940	16930	389
501	20230717	101500	368544380	16930	16930	16940	16930	312
502	20230717	101400	363262200	16930	16930	16930	16920	286
503	20230717	101300	358421360	16940	16930	16940	16930	95
504	20230717	101200	356812960	16930	16920	16930	16920	588
505	20230717	101100	346860640	16930	16930	16930	16930	5
506	20230717	101000	346775990	16920	16930	16930	16920	300
507	20230717	100900	341699340	16920	16930	16930	16920	90
508	20230717	100800	340176490	16920	16930	16930	16920	237
509	20230717	100700	336166440	16920	16920	16920	16920	276
510	20230717	100600	331496520	16920	16930	16930	16920	302
511	20230717	100500	326385150	16930	16930	16930	16930	150
512	20230717	100400	323845650	16940	16940	16940	16940	100
513	20230717	100300	322151650	16940	16940	16940	16930	286
514	20230717	100200	317309510	16930	16940	16940	16930	638
515	20230717	100100	306502650	16940	16930	16940	16920	241
516	20230717	100000	302423830	16930	16920	16930	16920	190
517	20230717	095900	299207980	16930	16920	16930	16920	248
518	20230717	095800	295011570	16920	16940	16940	16920	1557
519	20230717	095700	268660610	16940	16940	16940	16930	294
520	20230717	095600	263682600	16940	16930	16940	16930	384
521	20230717	095500	257180200	16940	16940	16940	16930	97
522	20230717	095400	255537870	16940	16930	16940	16920	423
523	20230717	095300	248377950	16930	16930	16930	16930	67
524	20230717	095200	247243640	16930	16940	16940	16930	259
525	20230717	095100	242858470	16940	16940	16950	16930	692
526	20230717	095000	231141990	16930	16940	16940	16930	302
527	20230717	094900	226027550	16930	16930	16930	16930	111
528	20230717	094800	224148320	16930	16930	16950	16930	435
529	20230717	094700	216780900	16940	16940	16940	16940	102
530	20230717	094600	215053020	16930	16940	16940	16930	350
531	20230717	094500	209126380	16940	16920	16940	16920	417
532	20230717	094400	202068050	16930	16930	16930	16930	255
533	20230717	094300	197750900	16930	16930	16940	16920	265
534	20230717	094200	193265320	16930	16940	16940	16930	300
535	20230717	094100	188183500	16940	16950	16950	16940	323
536	20230717	094000	182711730	16940	16940	16940	16940	96
537	20230717	093900	181085490	16940	16960	16960	16940	266
538	20230717	093800	176578270	16950	16940	16950	16930	342
539	20230717	093700	170784480	16940	16930	16950	16930	762
540	20230717	093600	157882100	16920	16920	16920	16920	577
541	20230717	093500	148119260	16920	16930	16930	16920	154
542	20230717	093400	145512890	16930	16950	16950	16930	485
543	20230717	093300	137301620	16940	16950	16950	16940	106
544	20230717	093200	135505970	16940	16970	16970	16940	674
545	20230717	093100	124085080	16970	16960	16970	16950	165
546	20230717	093000	121287730	16950	16970	16970	16950	211
547	20230717	092900	117711240	16950	16970	16970	16950	115
548	20230717	092800	115761680	16970	16970	16970	16950	254
549	20230717	092700	111455150	16970	16960	16970	16960	108
550	20230717	092600	109623450	16960	16990	16990	16960	248
551	20230717	092500	105416090	16990	16950	16990	16950	1368
552	20230717	092400	82212120	16950	16950	16950	16930	312
553	20230717	092300	76926720	16950	16960	16960	16950	315
554	20230717	092200	71586820	16960	16970	16970	16960	594
555	20230717	092100	61512490	16980	16980	16980	16960	308
556	20230717	092000	56286100	16980	16980	16980	16980	77
557	20230717	091900	54978640	16970	16980	16980	16960	725
558	20230717	091800	42679050	16990	17010	17010	16990	400
559	20230717	091700	35880330	17010	17000	17010	17000	210
560	20230717	091600	32309230	17000	17000	17000	17000	1
561	20230717	091500	32292230	17000	17000	17000	17000	5
562	20230717	091400	32207230	17010	17010	17010	17010	2
563	20230717	091300	32173210	17020	17010	17020	17010	304
564	20230717	091200	27001840	17020	17020	17020	17020	0
565	20230717	091100	27001840	17020	17020	17020	17020	57
566	20230717	091000	26031700	17020	17010	17020	17010	7
567	20230717	090900	25912570	17010	17020	17020	17010	188
568	20230717	090800	22713920	17020	17040	17040	17020	147
569	20230717	090700	20211200	17040	17050	17050	17040	21
570	20230717	090600	19853330	17050	17070	17070	17050	131
571	20230717	090500	17618920	17070	17090	17090	17070	382
572	20230717	090400	11091410	17090	17090	17090	17090	1
573	20230717	090300	11074320	17090	17090	17090	17090	0
574	20230717	090200	11074320	17090	17090	17090	17090	0
575	20230717	090100	11074320	17090	17070	17090	17060	181
576	20230717	090000	7984380	17090	17060	17090	17060	468