KissMeData/019170/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	190100	3020325830	15730	15730	15730	15730	15940
3	20230713	190000	3020325830	15730	15730	15730	15730	0
4	20230713	185900	3020325830	15730	15730	15730	15730	0
5	20230713	185800	3020325830	15730	15730	15730	15730	0
6	20230713	185700	3020325830	15730	15730	15730	15730	0
7	20230713	185600	3020325830	15730	15730	15730	15730	0
8	20230713	185500	3020325830	15730	15730	15730	15730	0
9	20230713	185400	3020325830	15730	15730	15730	15730	0
10	20230713	185300	3020325830	15730	15730	15730	15730	0
11	20230713	185200	3020325830	15730	15730	15730	15730	0
12	20230713	185100	3020325830	15730	15730	15730	15730	0
13	20230713	185000	3020325830	15730	15730	15730	15730	0
14	20230713	184900	3020325830	15730	15730	15730	15730	0
15	20230713	184800	3020325830	15730	15730	15730	15730	0
16	20230713	184700	3020325830	15730	15730	15730	15730	0
17	20230713	184600	3020325830	15730	15730	15730	15730	0
18	20230713	184500	3020325830	15730	15730	15730	15730	0
19	20230713	184400	3020325830	15730	15730	15730	15730	0
20	20230713	184300	3020325830	15730	15730	15730	15730	0
21	20230713	184200	3020325830	15730	15730	15730	15730	0
22	20230713	184100	3020325830	15730	15730	15730	15730	0
23	20230713	184000	3020325830	15730	15730	15730	15730	0
24	20230713	183900	3020325830	15730	15730	15730	15730	0
25	20230713	183800	3020325830	15730	15730	15730	15730	0
26	20230713	183700	3020325830	15730	15730	15730	15730	0
27	20230713	183600	3020325830	15730	15730	15730	15730	0
28	20230713	183500	3020325830	15730	15730	15730	15730	0
29	20230713	183400	3020325830	15730	15730	15730	15730	0
30	20230713	183300	3020325830	15730	15730	15730	15730	0
31	20230713	183200	3020325830	15730	15730	15730	15730	0
32	20230713	183100	3020325830	15730	15730	15730	15730	15940
33	20230713	183000	3020325830	15730	15730	15730	15730	0
34	20230713	182900	3020325830	15730	15730	15730	15730	0
35	20230713	182800	3020325830	15730	15730	15730	15730	0
36	20230713	182700	3020325830	15730	15730	15730	15730	0
37	20230713	182600	3020325830	15730	15730	15730	15730	0
38	20230713	182500	3020325830	15730	15730	15730	15730	0
39	20230713	182400	3020325830	15730	15730	15730	15730	0
40	20230713	182300	3020325830	15730	15730	15730	15730	0
41	20230713	182200	3020325830	15730	15730	15730	15730	0
42	20230713	182100	3020325830	15730	15730	15730	15730	0
43	20230713	182000	3020325830	15730	15730	15730	15730	0
44	20230713	181900	3020325830	15730	15730	15730	15730	0
45	20230713	181800	3020325830	15730	15730	15730	15730	0
46	20230713	181700	3020325830	15730	15730	15730	15730	0
47	20230713	181600	3020325830	15730	15730	15730	15730	0
48	20230713	181500	3020325830	15730	15730	15730	15730	0
49	20230713	181400	3020325830	15730	15730	15730	15730	0
50	20230713	181300	3020325830	15730	15730	15730	15730	0
51	20230713	181200	3020325830	15730	15730	15730	15730	0
52	20230713	181100	3020325830	15730	15730	15730	15730	0
53	20230713	181000	3020325830	15730	15730	15730	15730	0
54	20230713	180900	3020325830	15730	15730	15730	15730	0
55	20230713	180800	3020325830	15730	15730	15730	15730	0
56	20230713	180700	3020325830	15730	15730	15730	15730	0
57	20230713	180600	3020325830	15730	15730	15730	15730	0
58	20230713	180500	3020325830	15730	15730	15730	15730	0
59	20230713	180400	3020325830	15730	15730	15730	15730	0
60	20230713	180300	3020325830	15730	15730	15730	15730	0
61	20230713	180200	3020325830	15730	15730	15730	15730	0
62	20230713	180100	3020325830	15730	15730	15730	15730	15940
63	20230713	180000	3020325830	15730	15730	15730	15730	0
64	20230713	175900	3020325830	15730	15730	15730	15730	0
65	20230713	175800	3020325830	15730	15730	15730	15730	0
66	20230713	175700	3020325830	15730	15730	15730	15730	0
67	20230713	175600	3020325830	15730	15730	15730	15730	0
68	20230713	175500	3020325830	15730	15730	15730	15730	0
69	20230713	175400	3020325830	15730	15730	15730	15730	0
70	20230713	175300	3020325830	15730	15730	15730	15730	0
71	20230713	175200	3020325830	15730	15730	15730	15730	0
72	20230713	175100	3020325830	15730	15730	15730	15730	0
73	20230713	175000	3020325830	15730	15730	15730	15730	0
74	20230713	174900	3020325830	15730	15730	15730	15730	0
75	20230713	174800	3020325830	15730	15730	15730	15730	0
76	20230713	174700	3020325830	15730	15730	15730	15730	0
77	20230713	174600	3020325830	15730	15730	15730	15730	0
78	20230713	174500	3020325830	15730	15730	15730	15730	0
79	20230713	174400	3020325830	15730	15730	15730	15730	0
80	20230713	174300	3020325830	15730	15730	15730	15730	0
81	20230713	174200	3020325830	15730	15730	15730	15730	0
82	20230713	174100	3020325830	15730	15730	15730	15730	0
83	20230713	174000	3020325830	15730	15730	15730	15730	0
84	20230713	173900	3020325830	15730	15730	15730	15730	0
85	20230713	173800	3020325830	15730	15730	15730	15730	0
86	20230713	173700	3020325830	15730	15730	15730	15730	0
87	20230713	173600	3020325830	15730	15730	15730	15730	0
88	20230713	173500	3020325830	15730	15730	15730	15730	0
89	20230713	173400	3020325830	15730	15730	15730	15730	0
90	20230713	173300	3020325830	15730	15730	15730	15730	0
91	20230713	173200	3020325830	15730	15730	15730	15730	0
92	20230713	173100	3020325830	15730	15730	15730	15730	15940
93	20230713	173000	3020325830	15730	15730	15730	15730	0
94	20230713	172900	3020325830	15730	15730	15730	15730	0
95	20230713	172800	3020325830	15730	15730	15730	15730	0
96	20230713	172700	3020325830	15730	15730	15730	15730	0
97	20230713	172600	3020325830	15730	15730	15730	15730	0
98	20230713	172500	3020325830	15730	15730	15730	15730	0
99	20230713	172400	3020325830	15730	15730	15730	15730	0
100	20230713	172300	3020325830	15730	15730	15730	15730	0
101	20230713	172200	3020325830	15730	15730	15730	15730	0
102	20230713	172100	3020325830	15730	15730	15730	15730	0
103	20230713	172000	3020325830	15730	15730	15730	15730	0
104	20230713	171900	3020325830	15730	15730	15730	15730	0
105	20230713	171800	3020325830	15730	15730	15730	15730	0
106	20230713	171700	3020325830	15730	15730	15730	15730	0
107	20230713	171600	3020325830	15730	15730	15730	15730	0
108	20230713	171500	3020325830	15730	15730	15730	15730	0
109	20230713	171400	3020325830	15730	15730	15730	15730	0
110	20230713	171300	3020325830	15730	15730	15730	15730	0
111	20230713	171200	3020325830	15730	15730	15730	15730	0
112	20230713	171100	3020325830	15730	15730	15730	15730	0
113	20230713	171000	3020325830	15730	15730	15730	15730	0
114	20230713	170900	3020325830	15730	15730	15730	15730	0
115	20230713	170800	3020325830	15730	15730	15730	15730	0
116	20230713	170700	3020325830	15730	15730	15730	15730	0
117	20230713	170600	3020325830	15730	15730	15730	15730	0
118	20230713	170500	3020325830	15730	15730	15730	15730	0
119	20230713	170400	3020325830	15730	15730	15730	15730	0
120	20230713	170300	3020325830	15730	15730	15730	15730	0
121	20230713	170200	3020325830	15730	15730	15730	15730	0
122	20230713	170100	3020325830	15730	15730	15730	15730	15940
123	20230713	170000	3020325830	15730	15730	15730	15730	0
124	20230713	165900	3020325830	15730	15730	15730	15730	0
125	20230713	165800	3020325830	15730	15730	15730	15730	0
126	20230713	165700	3020325830	15730	15730	15730	15730	0
127	20230713	165600	3020325830	15730	15730	15730	15730	0
128	20230713	165500	3020325830	15730	15730	15730	15730	0
129	20230713	165400	3020325830	15730	15730	15730	15730	0
130	20230713	165300	3020325830	15730	15730	15730	15730	0
131	20230713	165200	3020325830	15730	15730	15730	15730	0
132	20230713	165100	3020325830	15730	15730	15730	15730	0
133	20230713	165000	3020325830	15730	15730	15730	15730	0
134	20230713	164900	3020325830	15730	15730	15730	15730	0
135	20230713	164800	3020325830	15730	15730	15730	15730	0
136	20230713	164700	3020325830	15730	15730	15730	15730	0
137	20230713	164600	3020325830	15730	15730	15730	15730	0
138	20230713	164500	3020325830	15730	15730	15730	15730	0
139	20230713	164400	3020325830	15730	15730	15730	15730	0
140	20230713	164300	3020325830	15730	15730	15730	15730	0
141	20230713	164200	3020325830	15730	15730	15730	15730	0
142	20230713	164100	3020325830	15730	15730	15730	15730	0
143	20230713	164000	3020325830	15730	15730	15730	15730	0
144	20230713	163900	3020325830	15730	15730	15730	15730	0
145	20230713	163800	3020325830	15730	15730	15730	15730	0
146	20230713	163700	3020325830	15730	15730	15730	15730	0
147	20230713	163600	3020325830	15730	15730	15730	15730	0
148	20230713	163500	3020325830	15730	15730	15730	15730	0
149	20230713	163400	3020325830	15730	15730	15730	15730	0
150	20230713	163300	3020325830	15730	15730	15730	15730	0
151	20230713	163200	3020325830	15730	15730	15730	15730	0
152	20230713	163100	3020325830	15730	15730	15730	15730	15940
153	20230713	163000	3020325830	15730	15730	15730	15730	0
154	20230713	162900	3020325830	15730	15730	15730	15730	0
155	20230713	162800	3020325830	15730	15730	15730	15730	0
156	20230713	162700	3020325830	15730	15730	15730	15730	0
157	20230713	162600	3020325830	15730	15730	15730	15730	0
158	20230713	162500	3020325830	15730	15730	15730	15730	0
159	20230713	162400	3020325830	15730	15730	15730	15730	0
160	20230713	162300	3020325830	15730	15730	15730	15730	0
161	20230713	162200	3020325830	15730	15730	15730	15730	0
162	20230713	162100	3020325830	15730	15730	15730	15730	0
163	20230713	162000	3020325830	15730	15730	15730	15730	0
164	20230713	161900	3020325830	15730	15730	15730	15730	0
165	20230713	161800	3020325830	15730	15730	15730	15730	0
166	20230713	161700	3020325830	15730	15730	15730	15730	0
167	20230713	161600	3020325830	15730	15730	15730	15730	0
168	20230713	161500	3020325830	15730	15730	15730	15730	0
169	20230713	161400	3020325830	15730	15730	15730	15730	0
170	20230713	161300	3020325830	15730	15730	15730	15730	0
171	20230713	161200	3020325830	15730	15730	15730	15730	0
172	20230713	161100	3020325830	15730	15730	15730	15730	0
173	20230713	161000	3020325830	15730	15730	15730	15730	0
174	20230713	160900	3020325830	15730	15730	15730	15730	0
175	20230713	160800	3020325830	15730	15730	15730	15730	0
176	20230713	160700	3020325830	15730	15730	15730	15730	0
177	20230713	160600	3020325830	15730	15730	15730	15730	0
178	20230713	160500	3020325830	15730	15730	15730	15730	0
179	20230713	160400	3020325830	15730	15730	15730	15730	0
180	20230713	160300	3020325830	15730	15730	15730	15730	0
181	20230713	160200	3020325830	15730	15730	15730	15730	0
182	20230713	160100	3020325830	15730	15730	15730	15730	15940
183	20230713	160000	3020325830	15730	15730	15730	15730	0
184	20230713	155900	3020325830	15730	15730	15730	15730	0
185	20230713	155800	3020325830	15730	15730	15730	15730	0
186	20230713	155700	3020325830	15730	15730	15730	15730	0
187	20230713	155600	3020325830	15730	15730	15730	15730	0
188	20230713	155500	3020325830	15730	15730	15730	15730	0
189	20230713	155400	3020325830	15730	15730	15730	15730	0
190	20230713	155300	3020325830	15730	15730	15730	15730	0
191	20230713	155200	3020325830	15730	15730	15730	15730	0
192	20230713	155100	3020325830	15730	15730	15730	15730	0
193	20230713	155000	3020325830	15730	15730	15730	15730	0
194	20230713	154900	3020325830	15730	15730	15730	15730	0
195	20230713	154800	3020325830	15730	15730	15730	15730	0
196	20230713	154700	3020325830	15730	15730	15730	15730	0
197	20230713	154600	3020325830	15730	15730	15730	15730	0
198	20230713	154500	3020325830	15730	15730	15730	15730	0
199	20230713	154400	3020325830	15730	15730	15730	15730	0
200	20230713	154300	3020325830	15730	15730	15730	15730	0
201	20230713	154200	3020325830	15730	15730	15730	15730	0
202	20230713	154100	3020325830	15730	15730	15730	15730	0
203	20230713	154000	3020325830	15730	15730	15730	15730	0
204	20230713	153900	3020325830	15730	15730	15730	15730	0
205	20230713	153800	3020325830	15730	15730	15730	15730	0
206	20230713	153700	3020325830	15730	15730	15730	15730	0
207	20230713	153600	3020325830	15730	15730	15730	15730	0
208	20230713	153500	3020325830	15730	15730	15730	15730	0
209	20230713	153400	3020325830	15730	15730	15730	15730	0
210	20230713	153300	3020325830	15730	15730	15730	15730	0
211	20230713	153200	3020325830	15730	15730	15730	15730	0
212	20230713	153100	3020325830	15730	15730	15730	15730	15940
213	20230713	153000	3020325830	15730	15730	15730	15730	15940
214	20230713	152900	2769589630	15790	15790	15790	15790	0
215	20230713	152800	2769589630	15790	15790	15790	15790	0
216	20230713	152700	2769589630	15790	15790	15790	15790	0
217	20230713	152600	2769589630	15790	15790	15790	15790	0
218	20230713	152500	2769589630	15790	15790	15790	15790	0
219	20230713	152400	2769589630	15790	15790	15790	15790	0
220	20230713	152300	2769589630	15790	15790	15790	15790	0
221	20230713	152200	2769589630	15790	15790	15790	15790	0
222	20230713	152100	2769589630	15790	15790	15790	15790	0
223	20230713	152000	2769589630	15790	15790	15790	15790	0
224	20230713	151900	2769589630	15790	15790	15800	15790	1137
225	20230713	151800	2751630350	15800	15790	15800	15790	200
226	20230713	151700	2748472280	15790	15790	15790	15780	1983
227	20230713	151600	2717160720	15780	15790	15790	15780	825
228	20230713	151500	2704133980	15790	15790	15800	15790	43
229	20230713	151400	2703454980	15790	15790	15800	15790	78
230	20230713	151300	2702223050	15790	15800	15800	15790	206
231	20230713	151200	2698969180	15790	15800	15800	15790	89
232	20230713	151100	2697563560	15790	15800	15800	15790	140
233	20230713	151000	2695352650	15800	15790	15800	15790	660
234	20230713	150900	2684929460	15800	15790	15800	15790	272
235	20230713	150800	2680634020	15790	15810	15810	15790	758
236	20230713	150700	2668658460	15800	15820	15820	15800	1199
237	20230713	150600	2649709490	15830	15820	15830	15820	111
238	20230713	150500	2647952890	15830	15820	15830	15820	262
239	20230713	150400	2643807840	15820	15840	15880	15820	415
240	20230713	150300	2637238730	15870	15830	15880	15820	534
241	20230713	150200	2628769210	15830	15810	15830	15810	362
242	20230713	150100	2623041940	15810	15810	15820	15810	254
243	20230713	150000	2619024950	15810	15810	15820	15810	2000
244	20230713	145900	2587404770	15810	15800	15810	15800	430
245	20230713	145800	2580610680	15800	15800	15800	15800	30
246	20230713	145700	2580136680	15800	15820	15820	15800	694
247	20230713	145600	2569162850	15840	15840	15840	15830	98
248	20230713	145500	2567610570	15850	15850	15850	15850	67
249	20230713	145400	2566548620	15850	15860	15860	15850	88
250	20230713	145300	2565153620	15860	15880	15880	15860	126
251	20230713	145200	2563153350	15870	15880	15880	15870	1092
252	20230713	145100	2545816250	15880	15870	15880	15870	757
253	20230713	145000	2533800530	15860	15850	15860	15850	452
254	20230713	144900	2526633130	15850	15840	15850	15840	58
255	20230713	144800	2525714140	15840	15840	15840	15830	214
256	20230713	144700	2522325510	15830	15820	15830	15810	739
257	20230713	144600	2510633790	15810	15840	15840	15810	145
258	20230713	144500	2508339160	15830	15830	15840	15830	554
259	20230713	144400	2499569120	15830	15820	15830	15810	1122
260	20230713	144300	2481822200	15820	15820	15820	15810	206
261	20230713	144200	2478565210	15820	15830	15830	15820	565
262	20230713	144100	2469624680	15840	15850	15850	15830	410
263	20230713	144000	2463130140	15850	15850	15860	15850	661
264	20230713	143900	2452653220	15850	15850	15850	15850	179
265	20230713	143800	2449816070	15850	15850	15850	15840	510
266	20230713	143700	2441736480	15850	15850	15850	15850	30
267	20230713	143600	2441260980	15850	15860	15860	15850	105
268	20230713	143500	2439596700	15850	15860	15860	15850	313
269	20230713	143400	2434634750	15860	15850	15860	15850	106
270	20230713	143300	2432954410	15850	15850	15850	15840	325
271	20230713	143200	2427805160	15850	15850	15860	15850	161
272	20230713	143100	2425253130	15850	15850	15850	15850	125
273	20230713	143000	2423271880	15850	15850	15850	15840	1025
274	20230713	142900	2407033860	15850	15850	15850	15850	26
275	20230713	142800	2406621760	15850	15850	15850	15850	105
276	20230713	142700	2404957510	15850	15840	15850	15840	115
277	20230713	142600	2403135000	15850	15850	15850	15850	3
278	20230713	142500	2403087450	15850	15820	15850	15820	41
279	20230713	142400	2402437920	15860	15850	15860	15850	349
280	20230713	142300	2396905880	15850	15850	15850	15850	146
281	20230713	142200	2394591780	15850	15870	15870	15850	95
282	20230713	142100	2393084780	15870	15880	15880	15870	307
283	20230713	142000	2388211950	15890	15890	15890	15880	217
284	20230713	141900	2384765550	15880	15890	15900	15880	162
285	20230713	141800	2382191260	15890	15880	15890	15880	459
286	20230713	141700	2374898280	15880	15870	15880	15870	118
287	20230713	141600	2373024860	15880	15880	15880	15870	175
288	20230713	141500	2370246610	15880	15880	15880	15870	88
289	20230713	141400	2368849370	15880	15880	15880	15880	37
290	20230713	141300	2368261810	15870	15870	15870	15870	157
291	20230713	141200	2365770220	15860	15900	15900	15860	588
292	20230713	141100	2356435600	15900	15920	15920	15890	404
293	20230713	141000	2350011200	15920	15920	15920	15910	381
294	20230713	140900	2343948920	15920	15910	15920	15910	1023
295	20230713	140800	2327672970	15910	15910	15910	15910	390
296	20230713	140700	2321468070	15900	15880	15900	15880	619
297	20230713	140600	2311632100	15880	15870	15880	15870	119
298	20230713	140500	2309742970	15870	15870	15870	15870	73
299	20230713	140400	2308584460	15870	15840	15880	15840	1285
300	20230713	140300	2288194780	15830	15810	15830	15810	191
301	20230713	140200	2285172650	15810	15800	15810	15800	1169
302	20230713	140100	2266702110	15800	15800	15800	15790	161
303	20230713	140000	2264158410	15790	15800	15800	15790	92
304	20230713	135900	2262705530	15790	15790	15800	15790	384
305	20230713	135800	2256641820	15790	15790	15800	15790	141
306	20230713	135700	2254415220	15790	15790	15790	15790	69
307	20230713	135600	2253325710	15790	15790	15800	15790	108
308	20230713	135500	2251620300	15800	15790	15800	15790	33
309	20230713	135400	2251099040	15800	15790	15800	15790	62
310	20230713	135300	2250119850	15790	15780	15790	15780	145
311	20230713	135200	2247830450	15780	15790	15790	15780	236
312	20230713	135100	2244104740	15790	15790	15790	15790	29
313	20230713	135000	2243646830	15790	15790	15790	15790	252
314	20230713	134900	2239667750	15790	15790	15790	15790	1
315	20230713	134800	2239651960	15780	15780	15780	15780	0
316	20230713	134700	2239651960	15780	15780	15780	15780	10
317	20230713	134600	2239494160	15790	15780	15790	15780	834
318	20230713	134500	2226329410	15780	15770	15780	15770	83
319	20230713	134400	2225020180	15770	15770	15770	15770	32
320	20230713	134300	2224515540	15780	15780	15780	15770	13
321	20230713	134200	2224310480	15780	15780	15780	15770	17
322	20230713	134100	2224042300	15780	15780	15780	15780	265
323	20230713	134000	2219860600	15780	15780	15780	15780	61
324	20230713	133900	2218898020	15780	15780	15780	15780	32
325	20230713	133800	2218393060	15770	15780	15780	15770	17
326	20230713	133700	2218124950	15780	15770	15780	15760	375
327	20230713	133600	2212210450	15760	15770	15770	15760	109
328	20230713	133500	2210492500	15770	15770	15780	15770	449
329	20230713	133400	2203411670	15770	15780	15780	15770	11
330	20230713	133300	2203238190	15780	15780	15780	15780	2
331	20230713	133200	2203206630	15770	15770	15770	15770	32
332	20230713	133100	2202701990	15770	15770	15770	15770	33
333	20230713	133000	2202181580	15780	15760	15780	15760	721
334	20230713	132900	2190816510	15760	15770	15770	15760	1163
335	20230713	132800	2172484080	15770	15790	15790	15770	198
336	20230713	132700	2169359600	15790	15780	15790	15780	53
337	20230713	132600	2168523230	15790	15790	15790	15780	19
338	20230713	132500	2168223240	15790	15790	15790	15790	164
339	20230713	132400	2165633680	15790	15780	15790	15780	45
340	20230713	132300	2164923340	15780	15780	15790	15780	232
341	20230713	132200	2161262360	15780	15790	15790	15780	395
342	20230713	132100	2155028720	15790	15790	15800	15780	663
343	20230713	132000	2144562700	15790	15800	15800	15790	236
344	20230713	131900	2140836220	15800	15790	15800	15790	124
345	20230713	131800	2138877070	15790	15790	15800	15790	13
346	20230713	131700	2138671750	15790	15800	15800	15790	1075
347	20230713	131600	2121692040	15810	15810	15810	15800	850
348	20230713	131500	2108261590	15810	15810	15810	15810	38
349	20230713	131400	2107660810	15810	15820	15820	15800	41
350	20230713	131300	2107012690	15820	15810	15820	15810	107
351	20230713	131200	2105320490	15810	15810	15810	15810	937
352	20230713	131100	2090506520	15810	15820	15820	15810	237
353	20230713	131000	2086757800	15820	15820	15820	15820	56
354	20230713	130900	2085871880	15810	15820	15820	15810	64
355	20230713	130800	2084860010	15820	15820	15820	15820	10
356	20230713	130700	2084701810	15820	15830	15830	15820	256
357	20230713	130600	2080651790	15830	15830	15830	15830	39
358	20230713	130500	2080034420	15830	15830	15830	15830	4
359	20230713	130400	2079971100	15830	15830	15830	15830	58
360	20230713	130300	2079052960	15830	15830	15830	15830	14
361	20230713	130200	2078831340	15830	15850	15850	15830	705
362	20230713	130100	2067668050	15850	15850	15850	15850	54
363	20230713	130000	2066812150	15850	15850	15850	15850	7
364	20230713	125900	2066701200	15850	15860	15860	15850	296
365	20230713	125800	2062009590	15860	15860	15860	15860	1
366	20230713	125700	2061993730	15860	15850	15860	15850	141
367	20230713	125600	2059758850	15850	15830	15850	15830	158
368	20230713	125500	2057257480	15820	15840	15840	15820	463
369	20230713	125400	2049929930	15830	15860	15860	15830	102
370	20230713	125300	2048314220	15860	15860	15860	15860	1
371	20230713	125200	2048298360	15860	15860	15860	15850	196
372	20230713	125100	2045191640	15850	15860	15860	15850	69
373	20230713	125000	2044097310	15860	15880	15880	15850	870
374	20230713	124900	2030302400	15860	15880	15880	15860	285
375	20230713	124800	2025779260	15890	15890	15890	15890	37
376	20230713	124700	2025191330	15900	15870	15900	15870	186
377	20230713	124600	2022234560	15870	15870	15870	15850	346
378	20230713	124500	2016747850	15880	15880	15900	15870	80
379	20230713	124400	2015477790	15870	15900	15900	15870	70
380	20230713	124300	2014366310	15830	15830	15830	15830	0
381	20230713	124200	2014366310	15830	15830	15830	15830	0
382	20230713	124100	2014366310	15830	15880	15900	15830	1526
383	20230713	124000	1990175290	15890	15890	15890	15890	117
384	20230713	123900	1988316160	15890	15880	15890	15860	239
385	20230713	123800	1984523430	15890	15890	15890	15890	33
386	20230713	123700	1983999060	15890	15890	15900	15870	421
387	20230713	123600	1977313500	15900	15900	15900	15890	54
388	20230713	123500	1976455090	15900	15900	15900	15900	30
389	20230713	123400	1975978090	15900	15900	15910	15900	20
390	20230713	123300	1975660000	15910	15900	15910	15900	154
391	20230713	123200	1973211360	15910	15910	15910	15910	210
392	20230713	123100	1969870260	15900	15940	15940	15900	545
393	20230713	123000	1961190270	15950	15960	15960	15950	40
394	20230713	122900	1960552000	15960	15960	15960	15960	50
395	20230713	122800	1959754000	15960	15970	15970	15960	8
396	20230713	122700	1959626310	15970	15970	15970	15970	4
397	20230713	122600	1959562430	15970	15970	15970	15970	0
398	20230713	122500	1959562430	15970	15970	15970	15970	3
399	20230713	122400	1959514520	15970	15970	15970	15970	5
400	20230713	122300	1959434670	15970	15970	15970	15900	326
401	20230713	122200	1954250920	15960	15960	15960	15960	203
402	20230713	122100	1951011040	15960	15920	15970	15900	640
403	20230713	122000	1940822100	15950	15970	15970	15920	405
404	20230713	121900	1934366000	15980	15980	15980	15980	0
405	20230713	121800	1934366000	15980	15980	15980	15980	0
406	20230713	121700	1934366000	15980	15980	15990	15980	193
407	20230713	121600	1931281320	15950	15990	15990	15950	80
408	20230713	121500	1930003320	15990	15970	16000	15970	611
409	20230713	121400	1920238180	15970	15940	15970	15940	134
410	20230713	121300	1918100310	15950	15950	15950	15950	141
411	20230713	121200	1915851360	15950	15950	15950	15950	14
412	20230713	121100	1915628060	15950	15940	15950	15940	113
413	20230713	121000	1913826790	15940	15950	15950	15940	211
414	20230713	120900	1910463390	15960	15960	15960	15960	54
415	20230713	120800	1909601550	15950	15950	15950	15950	226
416	20230713	120700	1905996850	15960	15970	15970	15960	207
417	20230713	120600	1902692530	15970	15980	15980	15960	219
418	20230713	120500	1899195430	15980	15980	15980	15980	3
419	20230713	120400	1899147490	15980	15980	15980	15980	425
420	20230713	120300	1892355990	15970	15980	15980	15970	146
421	20230713	120200	1890024310	15980	15970	15980	15970	178
422	20230713	120100	1887180750	15980	15980	15980	15980	3
423	20230713	120000	1887132810	15980	15990	15990	15980	390
424	20230713	115900	1880899570	15990	15980	15990	15980	112
425	20230713	115800	1879109790	15970	15970	15980	15970	258
426	20230713	115700	1874989000	15970	15960	15970	15960	148
427	20230713	115600	1872625840	15960	15960	15960	15960	272
428	20230713	115500	1868284720	15960	15960	15960	15960	38
429	20230713	115400	1867678240	15960	15960	15960	15960	351
430	20230713	115300	1862076280	15960	15950	15960	15950	148
431	20230713	115200	1859714230	15950	15950	15950	15940	194
432	20230713	115100	1856620930	15950	15950	15950	15950	221
433	20230713	115000	1853095980	15950	15950	15950	15950	2
434	20230713	114900	1853064080	15960	15960	15960	15960	0
435	20230713	114800	1853064080	15960	15960	15960	15960	1
436	20230713	114700	1853048120	15960	15920	15960	15920	686
437	20230713	114600	1842122940	15920	15910	15920	15910	236
438	20230713	114500	1838368150	15910	15900	15910	15900	81
439	20230713	114400	1837080170	15900	15910	15910	15900	384
440	20230713	114300	1830974270	15910	15910	15910	15910	0
441	20230713	114200	1830974270	15910	15910	15910	15910	9
442	20230713	114100	1830831080	15920	15910	15920	15910	43
443	20230713	114000	1830146910	15910	15920	15920	15910	88
444	20230713	113900	1828746590	15930	15930	15930	15910	207
445	20230713	113800	1825453080	15930	15930	15970	15930	429
446	20230713	113700	1818611430	15940	15940	15940	15940	1
447	20230713	113600	1818595490	15940	15940	15940	15940	22
448	20230713	113500	1818244810	15910	15880	15910	15880	511
449	20230713	113400	1810121760	15880	15890	15900	15880	754
450	20230713	113300	1798144420	15900	15930	15930	15900	178
451	20230713	113200	1795312600	15940	15960	15960	15940	54
452	20230713	113100	1794451820	15960	15960	15960	15900	655
453	20230713	113000	1784025920	15970	15970	15970	15970	1
454	20230713	112900	1784009950	15970	15970	15970	15930	34
455	20230713	112800	1783468170	15980	15930	15980	15930	32
456	20230713	112700	1782958210	15930	15930	15930	15930	153
457	20230713	112600	1780520920	15940	15950	15950	15880	3598
458	20230713	112500	1723272240	15960	15990	15990	15960	92
459	20230713	112400	1721803890	15930	15930	15930	15930	0
460	20230713	112300	1721803890	15930	15980	15990	15930	363
461	20230713	112200	1716010360	15980	15960	15980	15960	238
462	20230713	112100	1712208740	15990	15940	15990	15940	204
463	20230713	112000	1708956780	15990	15940	15990	15930	421
464	20230713	111900	1702232930	15940	15950	15960	15940	129
465	20230713	111800	1700175940	15940	15920	15940	15910	169
466	20230713	111700	1697483330	15920	15930	15960	15920	454
467	20230713	111600	1690248750	15930	15980	15980	15930	783
468	20230713	111500	1677769600	15980	15950	15980	15950	123
469	20230713	111400	1675805150	15980	15980	15980	15980	108
470	20230713	111300	1674079310	15980	15970	15980	15970	166
471	20230713	111200	1671427740	15990	15960	16000	15930	2250
472	20230713	111100	1635501500	15960	15970	15970	15960	47
473	20230713	111000	1634751060	15970	15980	15980	15970	247
474	20230713	110900	1630806460	15970	15970	15970	15970	114
475	20230713	110800	1628985880	15980	15990	15990	15980	331
476	20230713	110700	1623696490	15990	15990	15990	15990	40
477	20230713	110600	1623056890	15990	15980	15990	15980	82
478	20230713	110500	1621746510	15990	16000	16000	15990	263
479	20230713	110400	1617541080	16000	16020	16030	16000	2727
480	20230713	110300	1573899260	16030	16030	16030	16030	21
481	20230713	110200	1573562630	16040	16010	16040	16000	646
482	20230713	110100	1563216770	16010	16040	16040	16010	854
483	20230713	110000	1549531920	16040	16050	16050	16040	133
484	20230713	105900	1547397510	16050	16080	16080	16050	721
485	20230713	105800	1535812860	16080	16120	16130	16080	351
486	20230713	105700	1530159440	16140	16130	16140	16130	822
487	20230713	105600	1516899520	16140	16150	16150	16140	134
488	20230713	105500	1514736370	16150	16150	16150	16150	208
489	20230713	105400	1511377170	16130	16130	16150	16130	412
490	20230713	105300	1504728180	16140	16150	16150	16130	200
491	20230713	105200	1501499650	16150	16160	16160	16140	344
492	20230713	105100	1495944200	16160	16160	16160	16130	113
493	20230713	105000	1494118180	16160	16130	16160	16130	42
494	20230713	104900	1493440690	16130	16130	16160	16120	449
495	20230713	104800	1486197580	16130	16170	16170	16120	271
496	20230713	104700	1481826810	16130	16170	16180	16120	2500
497	20230713	104600	1441465000	16170	16200	16200	16170	658
498	20230713	104500	1430814900	16200	16200	16200	16190	171
499	20230713	104400	1428045400	16200	16190	16200	16180	596
500	20230713	104300	1418398320	16190	16150	16200	16150	4873
501	20230713	104200	1339612780	16150	16110	16150	16100	1436
502	20230713	104100	1316445410	16110	16120	16120	16100	287
503	20230713	104000	1311820920	16130	16130	16140	16130	164
504	20230713	103900	1309175300	16130	16130	16140	16130	227
505	20230713	103800	1305512290	16130	16140	16140	16130	285
506	20230713	103700	1300914120	16140	16140	16140	16130	581
507	20230713	103600	1291540160	16140	16130	16140	16130	696
508	20230713	103500	1280308170	16130	16130	16140	16130	831
509	20230713	103400	1266903910	16130	16150	16150	16120	487
510	20230713	103300	1259051970	16150	16100	16160	16100	3969
511	20230713	103200	1195100220	16100	16080	16100	16050	8225
512	20230713	103100	1062825160	16080	16070	16080	16060	1705
513	20230713	103000	1035427670	16070	16050	16070	16050	271
514	20230713	102900	1031074950	16060	16000	16070	16000	4584
515	20230713	102800	957555330	16010	16000	16010	16000	206
516	20230713	102700	954259180	16000	16000	16000	15990	126
517	20230713	102600	952243360	15990	16000	16000	15990	74
518	20230713	102500	951059520	16000	15990	16000	15990	840
519	20230713	102400	937623180	15990	15990	15990	15980	9
520	20230713	102300	937479330	15990	15980	15990	15980	56
521	20230713	102200	936583930	15980	15990	15990	15980	3
522	20230713	102100	936535970	15990	16000	16000	15990	8
523	20230713	102000	936408000	16000	16010	16010	16000	325
524	20230713	101900	931207990	16010	16000	16020	16000	11
525	20230713	101800	931031880	16010	16000	16010	16000	269
526	20230713	101700	926725210	16010	15950	16010	15950	2045
527	20230713	101600	894003860	15990	15980	15990	15950	229
528	20230713	101500	890347370	15980	16000	16000	15980	74
529	20230713	101400	889164100	15990	15990	16000	15990	61
530	20230713	101300	888188650	15990	15960	16000	15950	1124
531	20230713	101200	870232290	15960	15960	15970	15950	430
532	20230713	101100	863368240	15960	15970	15970	15960	147
533	20230713	101000	861020680	15970	15990	15990	15970	135
534	20230713	100900	858863590	15980	15990	15990	15980	387
535	20230713	100800	852679100	16000	16000	16000	15990	109
536	20230713	100700	850935130	16000	15980	16000	15980	272
537	20230713	100600	846585980	15990	15970	16000	15970	1839
538	20230713	100500	817189530	15960	15960	15960	15960	14
539	20230713	100400	816966090	15970	15970	15970	15970	338
540	20230713	100300	811568230	15970	15970	15980	15970	115
541	20230713	100200	809731180	15970	15970	15980	15970	31
542	20230713	100100	809235930	15970	15960	15980	15960	341
543	20230713	100000	803792420	15950	15950	15960	15950	53
544	20230713	095900	802946980	15950	15960	15960	15950	118
545	20230713	095800	801063740	15940	15950	15950	15940	227
546	20230713	095700	797443220	15950	15960	15960	15950	197
547	20230713	095600	794299130	15960	15990	15990	15960	68
548	20230713	095500	793211960	15980	15950	16000	15950	1268
549	20230713	095400	772951210	15960	15960	15960	15950	1611
550	20230713	095300	747251730	15960	15970	15970	15960	66
551	20230713	095200	746197730	15970	15970	15970	15950	696
552	20230713	095100	735082660	15970	15990	15990	15970	158
553	20230713	095000	732556670	15990	15970	16000	15970	403
554	20230713	094900	726108940	15970	16010	16020	15970	668
555	20230713	094800	715414910	16010	15970	16010	15960	5170
556	20230713	094700	632732110	15970	15950	15970	15940	1593
557	20230713	094600	607313200	15940	15940	15950	15940	428
558	20230713	094500	600487480	15940	15920	15940	15920	69
559	20230713	094400	599387910	15910	15910	15920	15910	86
560	20230713	094300	598019110	15910	15910	15920	15910	328
561	20230713	094200	592799160	15910	15910	15910	15910	13
562	20230713	094100	592592330	15920	15930	15930	15900	340
563	20230713	094000	587181370	15930	15950	15950	15930	354
564	20230713	093900	581537610	15940	15940	15940	15920	334
565	20230713	093800	576215610	15930	15920	15950	15920	251
566	20230713	093700	572216870	15950	15950	15950	15920	635
567	20230713	093600	562092390	15950	15940	15960	15940	99
568	20230713	093500	560513260	15940	15940	15950	15940	24
569	20230713	093400	560130690	15940	15970	15970	15940	236
570	20230713	093300	556364680	15980	15940	15980	15930	454
571	20230713	093200	549124300	15930	15930	15930	15910	317
572	20230713	093100	544076040	15920	15920	15920	15910	386
573	20230713	093000	537931470	15920	15980	15990	15900	425
574	20230713	092900	531161490	15910	15960	15980	15910	1242
575	20230713	092800	511364130	15980	15970	15990	15960	684
576	20230713	092700	500438830	15960	15940	15960	15930	2115
577	20230713	092600	466713590	15950	15950	15950	15950	342
578	20230713	092500	461258690	15960	15960	15960	15950	285
579	20230713	092400	456710100	15970	15970	15970	15920	228
580	20230713	092300	453075030	15970	15940	15970	15940	498
581	20230713	092200	445130430	15940	15950	15950	15940	95
582	20230713	092100	443615330	15950	15970	15970	15950	625
583	20230713	092000	433636150	15980	16000	16000	15980	911
584	20230713	091900	419069560	16010	16000	16020	16000	539
585	20230713	091800	410436220	16020	15980	16020	15980	1411
586	20230713	091700	387863440	15970	15890	15990	15890	3528
587	20230713	091600	331607880	15910	15900	15910	15890	899
588	20230713	091500	317308040	15900	15900	15900	15900	579
589	20230713	091400	308101940	15900	15880	15900	15880	40
590	20230713	091300	307466220	15880	15920	15920	15880	366
591	20230713	091200	301647680	15920	15930	15930	15920	230
592	20230713	091100	297984960	15870	15910	15930	15870	462
593	20230713	091000	290641750	15930	15930	15930	15930	83
594	20230713	090900	289319560	15930	15940	15940	15930	127
595	20230713	090800	287295380	15930	15860	15940	15860	1163
596	20230713	090700	268811190	15860	16020	16020	15860	894
597	20230713	090600	254527370	16020	16020	16030	16010	900
598	20230713	090500	240108370	16020	16000	16030	16000	831
599	20230713	090400	226803060	16000	15970	16010	15960	1319
600	20230713	090300	205728960	15980	16020	16050	15980	1246
601	20230713	090200	185781120	16020	15980	16080	15970	4615
602	20230713	090100	111864740	15970	15870	15990	15860	5841
603	20230713	090000	18854150	15860	15770	15870	15770	1193