KissMeData/019170/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	190100	2032281830	15830	15830	15830	15830	5282
3	20230718	190000	2032281830	15830	15830	15830	15830	0
4	20230718	185900	2032281830	15830	15830	15830	15830	0
5	20230718	185800	2032281830	15830	15830	15830	15830	0
6	20230718	185700	2032281830	15830	15830	15830	15830	0
7	20230718	185600	2032281830	15830	15830	15830	15830	0
8	20230718	185500	2032281830	15830	15830	15830	15830	0
9	20230718	185400	2032281830	15830	15830	15830	15830	0
10	20230718	185300	2032281830	15830	15830	15830	15830	0
11	20230718	185200	2032281830	15830	15830	15830	15830	0
12	20230718	185100	2032281830	15830	15830	15830	15830	0
13	20230718	185000	2032281830	15830	15830	15830	15830	0
14	20230718	184900	2032281830	15830	15830	15830	15830	0
15	20230718	184800	2032281830	15830	15830	15830	15830	0
16	20230718	184700	2032281830	15830	15830	15830	15830	0
17	20230718	184600	2032281830	15830	15830	15830	15830	0
18	20230718	184500	2032281830	15830	15830	15830	15830	0
19	20230718	184400	2032281830	15830	15830	15830	15830	0
20	20230718	184300	2032281830	15830	15830	15830	15830	0
21	20230718	184200	2032281830	15830	15830	15830	15830	0
22	20230718	184100	2032281830	15830	15830	15830	15830	0
23	20230718	184000	2032281830	15830	15830	15830	15830	0
24	20230718	183900	2032281830	15830	15830	15830	15830	0
25	20230718	183800	2032281830	15830	15830	15830	15830	0
26	20230718	183700	2032281830	15830	15830	15830	15830	0
27	20230718	183600	2032281830	15830	15830	15830	15830	0
28	20230718	183500	2032281830	15830	15830	15830	15830	0
29	20230718	183400	2032281830	15830	15830	15830	15830	0
30	20230718	183300	2032281830	15830	15830	15830	15830	0
31	20230718	183200	2032281830	15830	15830	15830	15830	0
32	20230718	183100	2032281830	15830	15830	15830	15830	5282
33	20230718	183000	2032281830	15830	15830	15830	15830	0
34	20230718	182900	2032281830	15830	15830	15830	15830	0
35	20230718	182800	2032281830	15830	15830	15830	15830	0
36	20230718	182700	2032281830	15830	15830	15830	15830	0
37	20230718	182600	2032281830	15830	15830	15830	15830	0
38	20230718	182500	2032281830	15830	15830	15830	15830	0
39	20230718	182400	2032281830	15830	15830	15830	15830	0
40	20230718	182300	2032281830	15830	15830	15830	15830	0
41	20230718	182200	2032281830	15830	15830	15830	15830	0
42	20230718	182100	2032281830	15830	15830	15830	15830	0
43	20230718	182000	2032281830	15830	15830	15830	15830	0
44	20230718	181900	2032281830	15830	15830	15830	15830	0
45	20230718	181800	2032281830	15830	15830	15830	15830	0
46	20230718	181700	2032281830	15830	15830	15830	15830	0
47	20230718	181600	2032281830	15830	15830	15830	15830	0
48	20230718	181500	2032281830	15830	15830	15830	15830	0
49	20230718	181400	2032281830	15830	15830	15830	15830	0
50	20230718	181300	2032281830	15830	15830	15830	15830	0
51	20230718	181200	2032281830	15830	15830	15830	15830	0
52	20230718	181100	2032281830	15830	15830	15830	15830	0
53	20230718	181000	2032281830	15830	15830	15830	15830	0
54	20230718	180900	2032281830	15830	15830	15830	15830	0
55	20230718	180800	2032281830	15830	15830	15830	15830	0
56	20230718	180700	2032281830	15830	15830	15830	15830	0
57	20230718	180600	2032281830	15830	15830	15830	15830	0
58	20230718	180500	2032281830	15830	15830	15830	15830	0
59	20230718	180400	2032281830	15830	15830	15830	15830	0
60	20230718	180300	2032281830	15830	15830	15830	15830	0
61	20230718	180200	2032281830	15830	15830	15830	15830	0
62	20230718	180100	2032281830	15830	15830	15830	15830	5282
63	20230718	180000	2032281830	15830	15830	15830	15830	0
64	20230718	175900	2032281830	15830	15830	15830	15830	0
65	20230718	175800	2032281830	15830	15830	15830	15830	0
66	20230718	175700	2032281830	15830	15830	15830	15830	0
67	20230718	175600	2032281830	15830	15830	15830	15830	0
68	20230718	175500	2032281830	15830	15830	15830	15830	0
69	20230718	175400	2032281830	15830	15830	15830	15830	0
70	20230718	175300	2032281830	15830	15830	15830	15830	0
71	20230718	175200	2032281830	15830	15830	15830	15830	0
72	20230718	175100	2032281830	15830	15830	15830	15830	0
73	20230718	175000	2032281830	15830	15830	15830	15830	0
74	20230718	174900	2032281830	15830	15830	15830	15830	0
75	20230718	174800	2032281830	15830	15830	15830	15830	0
76	20230718	174700	2032281830	15830	15830	15830	15830	0
77	20230718	174600	2032281830	15830	15830	15830	15830	0
78	20230718	174500	2032281830	15830	15830	15830	15830	0
79	20230718	174400	2032281830	15830	15830	15830	15830	0
80	20230718	174300	2032281830	15830	15830	15830	15830	0
81	20230718	174200	2032281830	15830	15830	15830	15830	0
82	20230718	174100	2032281830	15830	15830	15830	15830	0
83	20230718	174000	2032281830	15830	15830	15830	15830	0
84	20230718	173900	2032281830	15830	15830	15830	15830	0
85	20230718	173800	2032281830	15830	15830	15830	15830	0
86	20230718	173700	2032281830	15830	15830	15830	15830	0
87	20230718	173600	2032281830	15830	15830	15830	15830	0
88	20230718	173500	2032281830	15830	15830	15830	15830	0
89	20230718	173400	2032281830	15830	15830	15830	15830	0
90	20230718	173300	2032281830	15830	15830	15830	15830	0
91	20230718	173200	2032281830	15830	15830	15830	15830	0
92	20230718	173100	2032281830	15830	15830	15830	15830	5282
93	20230718	173000	2032281830	15830	15830	15830	15830	0
94	20230718	172900	2032281830	15830	15830	15830	15830	0
95	20230718	172800	2032281830	15830	15830	15830	15830	0
96	20230718	172700	2032281830	15830	15830	15830	15830	0
97	20230718	172600	2032281830	15830	15830	15830	15830	0
98	20230718	172500	2032281830	15830	15830	15830	15830	0
99	20230718	172400	2032281830	15830	15830	15830	15830	0
100	20230718	172300	2032281830	15830	15830	15830	15830	0
101	20230718	172200	2032281830	15830	15830	15830	15830	0
102	20230718	172100	2032281830	15830	15830	15830	15830	0
103	20230718	172000	2032281830	15830	15830	15830	15830	0
104	20230718	171900	2032281830	15830	15830	15830	15830	0
105	20230718	171800	2032281830	15830	15830	15830	15830	0
106	20230718	171700	2032281830	15830	15830	15830	15830	0
107	20230718	171600	2032281830	15830	15830	15830	15830	0
108	20230718	171500	2032281830	15830	15830	15830	15830	0
109	20230718	171400	2032281830	15830	15830	15830	15830	0
110	20230718	171300	2032281830	15830	15830	15830	15830	0
111	20230718	171200	2032281830	15830	15830	15830	15830	0
112	20230718	171100	2032281830	15830	15830	15830	15830	0
113	20230718	171000	2032281830	15830	15830	15830	15830	0
114	20230718	170900	2032281830	15830	15830	15830	15830	0
115	20230718	170800	2032281830	15830	15830	15830	15830	0
116	20230718	170700	2032281830	15830	15830	15830	15830	0
117	20230718	170600	2032281830	15830	15830	15830	15830	0
118	20230718	170500	2032281830	15830	15830	15830	15830	0
119	20230718	170400	2032281830	15830	15830	15830	15830	0
120	20230718	170300	2032281830	15830	15830	15830	15830	0
121	20230718	170200	2032281830	15830	15830	15830	15830	0
122	20230718	170100	2032281830	15830	15830	15830	15830	5282
123	20230718	170000	2032281830	15830	15830	15830	15830	0
124	20230718	165900	2032281830	15830	15830	15830	15830	0
125	20230718	165800	2032281830	15830	15830	15830	15830	0
126	20230718	165700	2032281830	15830	15830	15830	15830	0
127	20230718	165600	2032281830	15830	15830	15830	15830	0
128	20230718	165500	2032281830	15830	15830	15830	15830	0
129	20230718	165400	2032281830	15830	15830	15830	15830	0
130	20230718	165300	2032281830	15830	15830	15830	15830	0
131	20230718	165200	2032281830	15830	15830	15830	15830	0
132	20230718	165100	2032281830	15830	15830	15830	15830	0
133	20230718	165000	2032281830	15830	15830	15830	15830	0
134	20230718	164900	2032281830	15830	15830	15830	15830	0
135	20230718	164800	2032281830	15830	15830	15830	15830	0
136	20230718	164700	2032281830	15830	15830	15830	15830	0
137	20230718	164600	2032281830	15830	15830	15830	15830	0
138	20230718	164500	2032281830	15830	15830	15830	15830	0
139	20230718	164400	2032281830	15830	15830	15830	15830	0
140	20230718	164300	2032281830	15830	15830	15830	15830	0
141	20230718	164200	2032281830	15830	15830	15830	15830	0
142	20230718	164100	2032281830	15830	15830	15830	15830	0
143	20230718	164000	2032281830	15830	15830	15830	15830	0
144	20230718	163900	2032281830	15830	15830	15830	15830	0
145	20230718	163800	2032281830	15830	15830	15830	15830	0
146	20230718	163700	2032281830	15830	15830	15830	15830	0
147	20230718	163600	2032281830	15830	15830	15830	15830	0
148	20230718	163500	2032281830	15830	15830	15830	15830	0
149	20230718	163400	2032281830	15830	15830	15830	15830	0
150	20230718	163300	2032281830	15830	15830	15830	15830	0
151	20230718	163200	2032281830	15830	15830	15830	15830	0
152	20230718	163100	2032281830	15830	15830	15830	15830	5282
153	20230718	163000	2032281830	15830	15830	15830	15830	0
154	20230718	162900	2032281830	15830	15830	15830	15830	0
155	20230718	162800	2032281830	15830	15830	15830	15830	0
156	20230718	162700	2032281830	15830	15830	15830	15830	0
157	20230718	162600	2032281830	15830	15830	15830	15830	0
158	20230718	162500	2032281830	15830	15830	15830	15830	0
159	20230718	162400	2032281830	15830	15830	15830	15830	0
160	20230718	162300	2032281830	15830	15830	15830	15830	0
161	20230718	162200	2032281830	15830	15830	15830	15830	0
162	20230718	162100	2032281830	15830	15830	15830	15830	0
163	20230718	162000	2032281830	15830	15830	15830	15830	0
164	20230718	161900	2032281830	15830	15830	15830	15830	0
165	20230718	161800	2032281830	15830	15830	15830	15830	0
166	20230718	161700	2032281830	15830	15830	15830	15830	0
167	20230718	161600	2032281830	15830	15830	15830	15830	0
168	20230718	161500	2032281830	15830	15830	15830	15830	0
169	20230718	161400	2032281830	15830	15830	15830	15830	0
170	20230718	161300	2032281830	15830	15830	15830	15830	0
171	20230718	161200	2032281830	15830	15830	15830	15830	0
172	20230718	161100	2032281830	15830	15830	15830	15830	0
173	20230718	161000	2032281830	15830	15830	15830	15830	0
174	20230718	160900	2032281830	15830	15830	15830	15830	0
175	20230718	160800	2032281830	15830	15830	15830	15830	0
176	20230718	160700	2032281830	15830	15830	15830	15830	0
177	20230718	160600	2032281830	15830	15830	15830	15830	0
178	20230718	160500	2032281830	15830	15830	15830	15830	0
179	20230718	160400	2032281830	15830	15830	15830	15830	0
180	20230718	160300	2032281830	15830	15830	15830	15830	0
181	20230718	160200	2032281830	15830	15830	15830	15830	0
182	20230718	160100	2032281830	15830	15830	15830	15830	5282
183	20230718	160000	2032281830	15830	15830	15830	15830	0
184	20230718	155900	2032281830	15830	15830	15830	15830	0
185	20230718	155800	2032281830	15830	15830	15830	15830	0
186	20230718	155700	2032281830	15830	15830	15830	15830	0
187	20230718	155600	2032281830	15830	15830	15830	15830	0
188	20230718	155500	2032281830	15830	15830	15830	15830	0
189	20230718	155400	2032281830	15830	15830	15830	15830	0
190	20230718	155300	2032281830	15830	15830	15830	15830	0
191	20230718	155200	2032281830	15830	15830	15830	15830	0
192	20230718	155100	2032281830	15830	15830	15830	15830	0
193	20230718	155000	2032281830	15830	15830	15830	15830	0
194	20230718	154900	2032281830	15830	15830	15830	15830	0
195	20230718	154800	2032281830	15830	15830	15830	15830	0
196	20230718	154700	2032281830	15830	15830	15830	15830	0
197	20230718	154600	2032281830	15830	15830	15830	15830	0
198	20230718	154500	2032281830	15830	15830	15830	15830	0
199	20230718	154400	2032281830	15830	15830	15830	15830	0
200	20230718	154300	2032281830	15830	15830	15830	15830	0
201	20230718	154200	2032281830	15830	15830	15830	15830	0
202	20230718	154100	2032281830	15830	15830	15830	15830	0
203	20230718	154000	2032281830	15830	15830	15830	15830	0
204	20230718	153900	2032281830	15830	15830	15830	15830	0
205	20230718	153800	2032281830	15830	15830	15830	15830	0
206	20230718	153700	2032281830	15830	15830	15830	15830	0
207	20230718	153600	2032281830	15830	15830	15830	15830	0
208	20230718	153500	2032281830	15830	15830	15830	15830	0
209	20230718	153400	2032281830	15830	15830	15830	15830	0
210	20230718	153300	2032281830	15830	15830	15830	15830	0
211	20230718	153200	2032281830	15830	15830	15830	15830	0
212	20230718	153100	2032281830	15830	15830	15830	15830	5282
213	20230718	153000	2032281830	15830	15830	15830	15830	5282
214	20230718	152900	1948667770	15830	15830	15830	15830	0
215	20230718	152800	1948667770	15830	15830	15830	15830	0
216	20230718	152700	1948667770	15830	15830	15830	15830	0
217	20230718	152600	1948667770	15830	15830	15830	15830	0
218	20230718	152500	1948667770	15830	15830	15830	15830	0
219	20230718	152400	1948667770	15830	15830	15830	15830	0
220	20230718	152300	1948667770	15830	15830	15830	15830	0
221	20230718	152200	1948667770	15830	15830	15830	15830	0
222	20230718	152100	1948667770	15830	15830	15830	15830	0
223	20230718	152000	1948667770	15830	15830	15830	15830	0
224	20230718	151900	1948667770	15830	15830	15830	15820	387
225	20230718	151800	1942542060	15830	15830	15830	15830	62
226	20230718	151700	1941560600	15830	15850	15850	15820	270
227	20230718	151600	1937286490	15850	15850	15860	15810	439
228	20230718	151500	1930333150	15870	15890	15890	15870	233
229	20230718	151400	1926632860	15880	15880	15880	15880	24
230	20230718	151300	1926251740	15880	15890	15890	15880	105
231	20230718	151200	1924583300	15890	15920	15920	15890	1291
232	20230718	151100	1904044910	15920	15930	15930	15910	124
233	20230718	151000	1902071030	15930	15930	15930	15930	497
234	20230718	150900	1894153820	15930	15920	15930	15920	125
235	20230718	150800	1892163570	15930	15900	15930	15890	662
236	20230718	150700	1881639230	15900	15810	15900	15810	3233
237	20230718	150600	1830469040	15810	15810	15820	15810	283
238	20230718	150500	1825994770	15810	15840	15840	15810	885
239	20230718	150400	1811993150	15840	15840	15840	15830	765
240	20230718	150300	1799875950	15830	15850	15850	15830	65
241	20230718	150200	1798846170	15850	15870	15870	15850	216
242	20230718	150100	1795422060	15860	15870	15880	15860	518
243	20230718	150000	1787201940	15880	15870	15880	15870	129
244	20230718	145900	1785154440	15880	15870	15880	15870	610
245	20230718	145800	1775473500	15880	15880	15880	15880	27
246	20230718	145700	1775044740	15870	15890	15890	15870	756
247	20230718	145600	1763045030	15890	15890	15890	15890	0
248	20230718	145500	1763045030	15890	15890	15890	15890	24
249	20230718	145400	1762663670	15890	15880	15890	15880	925
250	20230718	145300	1747967890	15880	15880	15880	15880	72
251	20230718	145200	1746824530	15880	15880	15880	15880	40
252	20230718	145100	1746189330	15870	15870	15870	15870	996
253	20230718	145000	1730382810	15870	15870	15870	15870	561
254	20230718	144900	1721479740	15860	15860	15860	15860	126
255	20230718	144800	1719481380	15850	15840	15850	15840	635
256	20230718	144700	1709419630	15840	15840	15840	15840	1296
257	20230718	144600	1688890990	15830	15830	15830	15830	22
258	20230718	144500	1688542730	15840	15830	15840	15830	302
259	20230718	144400	1683761770	15830	15830	15840	15830	36
260	20230718	144300	1683191880	15830	15810	15830	15810	911
261	20230718	144200	1668787580	15810	15820	15820	15800	816
262	20230718	144100	1655888540	15820	15820	15820	15820	100
263	20230718	144000	1654306540	15820	15830	15830	15820	335
264	20230718	143900	1649004060	15830	15830	15840	15830	160
265	20230718	143800	1646470570	15830	15840	15840	15830	83
266	20230718	143700	1645155900	15830	15840	15840	15830	32
267	20230718	143600	1644649120	15840	15830	15840	15830	32
268	20230718	143500	1644142300	15840	15830	15840	15810	410
269	20230718	143400	1637654530	15830	15830	15840	15830	125
270	20230718	143300	1635675530	15830	15840	15840	15830	73
271	20230718	143200	1634519700	15830	15840	15840	15830	61
272	20230718	143100	1633553760	15840	15830	15840	15830	237
273	20230718	143000	1629801280	15830	15820	15830	15800	904
274	20230718	142900	1615508150	15830	15800	15830	15790	3116
275	20230718	142800	1566205680	15800	15800	15810	15800	131
276	20230718	142700	1564135600	15810	15810	15810	15810	18
277	20230718	142600	1563851020	15820	15810	15820	15810	25
278	20230718	142500	1563455530	15810	15800	15810	15800	242
279	20230718	142400	1559631310	15800	15790	15800	15790	140
280	20230718	142300	1557419630	15790	15800	15800	15790	117
281	20230718	142200	1555571160	15800	15790	15800	15790	123
282	20230718	142100	1553628300	15800	15810	15810	15780	782
283	20230718	142000	1541279920	15810	15810	15810	15810	30
284	20230718	141900	1540805620	15810	15820	15820	15790	1574
285	20230718	141800	1515930910	15820	15820	15820	15820	231
286	20230718	141700	1512276490	15830	15820	15830	15820	95
287	20230718	141600	1510773350	15820	15830	15830	15820	88
288	20230718	141500	1509380940	15830	15820	15830	15820	229
289	20230718	141400	1505756940	15830	15840	15840	15820	119
290	20230718	141300	1503873000	15840	15840	15840	15840	1
291	20230718	141200	1503857160	15840	15830	15840	15830	133
292	20230718	141100	1501750890	15830	15830	15830	15830	32
293	20230718	141000	1501244330	15830	15830	15830	15830	111
294	20230718	140900	1499487200	15820	15830	15830	15820	280
295	20230718	140800	1495057360	15830	15830	15830	15830	361
296	20230718	140700	1489342730	15840	15840	15840	15830	56
297	20230718	140600	1488455720	15830	15840	15840	15830	154
298	20230718	140500	1486016560	15840	15820	15840	15820	385
299	20230718	140400	1479924500	15820	15820	15820	15820	1
300	20230718	140300	1479908680	15820	15820	15820	15820	73
301	20230718	140200	1478753820	15820	15820	15820	15810	46
302	20230718	140100	1478026110	15820	15820	15820	15820	78
303	20230718	140000	1476792150	15820	15820	15820	15810	43
304	20230718	135900	1476111940	15820	15820	15820	15820	31
305	20230718	135800	1475621520	15820	15830	15830	15810	917
306	20230718	135700	1461111610	15840	15840	15840	15840	44
307	20230718	135600	1460414650	15840	15830	15840	15830	294
308	20230718	135500	1455757740	15840	15840	15840	15830	111
309	20230718	135400	1453999510	15850	15850	15850	15850	10
310	20230718	135300	1453841010	15850	15850	15850	15850	57
311	20230718	135200	1452937560	15850	15850	15850	15850	35
312	20230718	135100	1452382810	15840	15840	15840	15840	10
313	20230718	135000	1452224410	15840	15840	15840	15840	25
314	20230718	134900	1451828410	15840	15850	15850	15840	76
315	20230718	134800	1450624200	15850	15850	15850	15850	121
316	20230718	134700	1448706350	15850	15850	15850	15850	100
317	20230718	134600	1447121350	15860	15860	15860	15860	578
318	20230718	134500	1437954270	15860	15860	15870	15860	272
319	20230718	134400	1433640330	15860	15840	15860	15840	814
320	20230718	134300	1420742480	15840	15820	15840	15820	170
321	20230718	134200	1418050880	15830	15830	15830	15830	90
322	20230718	134100	1416626180	15820	15810	15820	15810	314
323	20230718	134000	1411658820	15810	15820	15820	15800	682
324	20230718	133900	1400870410	15820	15820	15820	15820	41
325	20230718	133800	1400221790	15820	15810	15820	15810	318
326	20230718	133700	1395192820	15810	15830	15830	15810	195
327	20230718	133600	1392107480	15830	15840	15840	15830	44
328	20230718	133500	1391410840	15840	15850	15850	15820	520
329	20230718	133400	1383183850	15850	15860	15860	15850	65
330	20230718	133300	1382153520	15860	15820	15860	15810	1005
331	20230718	133200	1366233670	15820	15820	15820	15820	24
332	20230718	133100	1365853990	15810	15800	15810	15800	81
333	20230718	133000	1364573730	15790	15790	15790	15790	7
334	20230718	132900	1364463200	15790	15790	15790	15790	57
335	20230718	132800	1363563170	15790	15780	15790	15780	922
336	20230718	132700	1349011700	15780	15780	15780	15780	32
337	20230718	132600	1348506740	15780	15780	15780	15780	0
338	20230718	132500	1348506740	15780	15770	15780	15770	57
339	20230718	132400	1347607600	15780	15780	15780	15770	33
340	20230718	132300	1347086890	15780	15780	15780	15780	28
341	20230718	132200	1346645050	15780	15780	15780	15780	46
342	20230718	132100	1345919170	15780	15780	15780	15780	66
343	20230718	132000	1344877690	15780	15770	15780	15770	126
344	20230718	131900	1342890430	15780	15770	15780	15770	27
345	20230718	131800	1342464380	15780	15780	15780	15780	114
346	20230718	131700	1340665460	15780	15750	15780	15750	272
347	20230718	131600	1336378870	15750	15760	15760	15750	60
348	20230718	131500	1335433860	15760	15760	15760	15760	39
349	20230718	131400	1334819220	15760	15750	15760	15740	52
350	20230718	131300	1334000480	15750	15750	15750	15750	73
351	20230718	131200	1332850730	15750	15750	15750	15750	197
352	20230718	131100	1329747980	15750	15740	15750	15740	107
353	20230718	131000	1328063530	15740	15750	15750	15740	72
354	20230718	130900	1326929580	15750	15750	15750	15740	69
355	20230718	130800	1325843180	15750	15750	15750	15750	0
356	20230718	130700	1325843180	15750	15740	15750	15740	119
357	20230718	130600	1323969930	15750	15740	15750	15740	422
358	20230718	130500	1317324430	15750	15750	15750	15750	8
359	20230718	130400	1317198430	15760	15760	15760	15760	10
360	20230718	130300	1317040830	15760	15760	15760	15760	1
361	20230718	130200	1317025070	15760	15750	15760	15750	621
362	20230718	130100	1307243780	15750	15750	15750	15750	0
363	20230718	130000	1307243780	15750	15760	15760	15750	168
364	20230718	125900	1304596120	15760	15760	15760	15760	29
365	20230718	125800	1304139080	15760	15760	15760	15760	37
366	20230718	125700	1303555960	15770	15770	15770	15770	2
367	20230718	125600	1303524420	15770	15770	15770	15770	7
368	20230718	125500	1303414030	15770	15770	15770	15770	160
369	20230718	125400	1300890830	15780	15780	15780	15780	73
370	20230718	125300	1299738890	15790	15790	15790	15790	67
371	20230718	125200	1298680960	15760	15760	15760	15760	61
372	20230718	125100	1297719600	15760	15760	15760	15760	329
373	20230718	125000	1292534560	15760	15760	15760	15760	9
374	20230718	124900	1292392720	15750	15750	15750	15750	20
375	20230718	124800	1292077720	15750	15770	15770	15750	103
376	20230718	124700	1290454410	15770	15740	15770	15740	138
377	20230718	124600	1288280330	15750	15750	15750	15750	40
378	20230718	124500	1287650330	15750	15750	15750	15750	30
379	20230718	124400	1287177830	15740	15750	15750	15740	19
380	20230718	124300	1286878690	15740	15750	15750	15740	493
381	20230718	124200	1279117940	15750	15760	15760	15750	17
382	20230718	124100	1278850140	15750	15740	15750	15740	24
383	20230718	124000	1278472200	15740	15740	15740	15740	6
384	20230718	123900	1278377760	15750	15750	15750	15750	98
385	20230718	123800	1276834260	15750	15750	15750	15750	20
386	20230718	123700	1276519260	15750	15730	15750	15730	97
387	20230718	123600	1274993430	15730	15740	15740	15730	38
388	20230718	123500	1274395480	15740	15740	15740	15740	100
389	20230718	123400	1272821480	15740	15740	15740	15730	177
390	20230718	123300	1270036810	15740	15730	15740	15730	7
391	20230718	123200	1269926690	15730	15730	15730	15730	35
392	20230718	123100	1269376140	15730	15730	15730	15730	38
393	20230718	123000	1268778400	15730	15730	15730	15730	38
394	20230718	122900	1268180660	15730	15740	15750	15730	920
395	20230718	122800	1253700540	15740	15740	15740	15740	29
396	20230718	122700	1253244080	15740	15740	15740	15730	354
397	20230718	122600	1247674110	15740	15740	15740	15740	23
398	20230718	122500	1247312090	15740	15740	15740	15740	1
399	20230718	122400	1247296350	15730	15740	15740	15730	339
400	20230718	122300	1241963870	15740	15740	15740	15740	5
401	20230718	122200	1241885170	15740	15750	15750	15740	19
402	20230718	122100	1241586010	15750	15750	15750	15750	11
403	20230718	122000	1241412760	15750	15740	15750	15730	819
404	20230718	121900	1228523930	15740	15740	15740	15740	58
405	20230718	121800	1227611010	15740	15760	15760	15740	1605
406	20230718	121700	1202330600	15770	15770	15770	15770	0
407	20230718	121600	1202330600	15770	15770	15770	15770	0
408	20230718	121500	1202330600	15770	15770	15770	15770	11
409	20230718	121400	1202157130	15770	15770	15770	15770	0
410	20230718	121300	1202157130	15770	15770	15770	15770	5
411	20230718	121200	1202078280	15770	15770	15770	15770	15
412	20230718	121100	1201841730	15770	15770	15770	15760	504
413	20230718	121000	1193896670	15780	15770	15780	15760	405
414	20230718	120900	1187513470	15780	15770	15780	15770	318
415	20230718	120800	1182498060	15790	15800	15800	15770	643
416	20230718	120700	1172352020	15800	15800	15800	15800	0
417	20230718	120600	1172352020	15800	15800	15800	15800	0
418	20230718	120500	1172352020	15800	15800	15800	15800	56
419	20230718	120400	1171467220	15800	15800	15800	15800	39
420	20230718	120300	1170851020	15850	15850	15850	15850	1
421	20230718	120200	1170835170	15800	15800	15800	15800	202
422	20230718	120100	1167643570	15790	15780	15790	15780	760
423	20230718	120000	1155647520	15780	15780	15780	15780	138
424	20230718	115900	1153469880	15780	15780	15780	15780	163
425	20230718	115800	1150897740	15780	15800	15800	15780	6
426	20230718	115700	1150803040	15800	15800	15800	15790	117
427	20230718	115600	1148954460	15790	15850	15850	15790	97
428	20230718	115500	1147422770	15850	15810	15850	15810	59
429	20230718	115400	1146487660	15850	15840	15850	15840	94
430	20230718	115300	1144997890	15850	15840	15850	15790	1021
431	20230718	115200	1128815900	15790	15790	15790	15790	10
432	20230718	115100	1128658000	15790	15790	15790	15790	80
433	20230718	115000	1127394800	15790	15790	15790	15790	76
434	20230718	114900	1126194760	15790	15790	15790	15790	14
435	20230718	114800	1125973700	15790	15790	15790	15790	76
436	20230718	114700	1124773660	15790	15790	15790	15790	4
437	20230718	114600	1124710500	15790	15780	15790	15780	70
438	20230718	114500	1123605400	15790	15780	15790	15780	200
439	20230718	114400	1120449330	15800	15800	15800	15800	89
440	20230718	114300	1119043130	15800	15800	15850	15800	124
441	20230718	114200	1117083880	15800	15800	15800	15800	53
442	20230718	114100	1116246480	15800	15780	15800	15780	558
443	20230718	114000	1107440460	15780	15780	15780	15780	100
444	20230718	113900	1105862460	15780	15780	15780	15780	0
445	20230718	113800	1105862460	15780	15780	15780	15780	4
446	20230718	113700	1105799340	15780	15780	15780	15770	23
447	20230718	113600	1105436420	15780	15770	15780	15770	5
448	20230718	113500	1105357540	15770	15780	15780	15770	10
449	20230718	113400	1105199830	15780	15780	15780	15780	5
450	20230718	113300	1105120930	15780	15780	15780	15780	7
451	20230718	113200	1105010470	15770	15790	15790	15770	478
452	20230718	113100	1097465230	15790	15790	15790	15790	0
453	20230718	113000	1097465230	15790	15790	15790	15790	10
454	20230718	112900	1097307330	15790	15790	15790	15790	124
455	20230718	112800	1095349370	15800	15800	15810	15800	82
456	20230718	112700	1094053760	15800	15810	15810	15800	9
457	20230718	112600	1093911550	15820	15840	15850	15820	7
458	20230718	112500	1093800700	15810	15810	15810	15810	107
459	20230718	112400	1092109030	15810	15810	15810	15810	104
460	20230718	112300	1090464790	15810	15850	15850	15800	133
461	20230718	112200	1088363300	15850	15850	15850	15850	50
462	20230718	112100	1087570800	15850	15850	15850	15850	0
463	20230718	112000	1087570800	15850	15790	15850	15790	27
464	20230718	111900	1087144170	15780	15770	15780	15770	813
465	20230718	111800	1074315190	15770	15770	15770	15770	140
466	20230718	111700	1072107390	15770	15770	15770	15770	54
467	20230718	111600	1071255810	15780	15780	15780	15770	157
468	20230718	111500	1068778890	15780	15770	15780	15770	26
469	20230718	111400	1068368810	15770	15770	15770	15770	10
470	20230718	111300	1068211110	15780	15780	15780	15780	3
471	20230718	111200	1068163770	15770	15780	15780	15770	45
472	20230718	111100	1067454020	15780	15790	15790	15780	163
473	20230718	111000	1064881080	15790	15790	15790	15790	69
474	20230718	110900	1063791570	15800	15830	15830	15800	524
475	20230718	110800	1055502240	15840	15850	15850	15840	114
476	20230718	110700	1053695900	15850	15850	15850	15850	1
477	20230718	110600	1053680050	15850	15860	15860	15850	156
478	20230718	110500	1051206920	15860	15810	15860	15810	172
479	20230718	110400	1048485280	15810	15800	15810	15800	188
480	20230718	110300	1045514520	15770	15740	15770	15740	2009
481	20230718	110200	1013858540	15730	15730	15730	15730	128
482	20230718	110100	1011845100	15730	15730	15730	15730	104
483	20230718	110000	1010209180	15720	15730	15730	15720	125
484	20230718	105900	1008243310	15740	15740	15740	15700	2901
485	20230718	105800	962668000	15740	15730	15740	15720	19
486	20230718	105700	962369210	15720	15730	15740	15720	532
487	20230718	105600	953998790	15720	15730	15730	15720	204
488	20230718	105500	950790620	15730	15720	15730	15720	48
489	20230718	105400	950036050	15730	15730	15730	15720	69
490	20230718	105300	948950810	15740	15730	15740	15730	313
491	20230718	105200	944025190	15740	15740	15740	15730	314
492	20230718	105100	939084880	15740	15730	15740	15730	286
493	20230718	105000	934585690	15730	15740	15740	15710	3506
494	20230718	104900	879472430	15740	15740	15750	15740	166
495	20230718	104800	876859520	15750	15750	15750	15750	55
496	20230718	104700	875993270	15750	15760	15760	15750	182
497	20230718	104600	873126760	15760	15760	15760	15760	6
498	20230718	104500	873032200	15750	15760	15760	15750	65
499	20230718	104400	872008240	15760	15760	15760	15760	235
500	20230718	104300	868304640	15760	15770	15770	15760	86
501	20230718	104200	866948960	15760	15760	15770	15760	199
502	20230718	104100	863812120	15750	15750	15750	15740	680
503	20230718	104000	853106860	15750	15770	15770	15750	1056
504	20230718	103900	836468910	15770	15770	15770	15770	42
505	20230718	103800	835806570	15770	15790	15790	15770	135
506	20230718	103700	833677210	15780	15770	15780	15770	47
507	20230718	103600	832936010	15760	15760	15760	15750	1057
508	20230718	103500	816286420	15770	15800	15800	15770	546
509	20230718	103400	807664140	15800	15800	15800	15800	190
510	20230718	103300	804662140	15810	15810	15810	15810	484
511	20230718	103200	797010100	15810	15800	15810	15800	237
512	20230718	103100	793263440	15810	15810	15810	15800	9
513	20230718	103000	793121190	15810	15800	15810	15800	328
514	20230718	102900	787935830	15810	15820	15820	15800	18
515	20230718	102800	787651220	15820	15850	15860	15820	431
516	20230718	102700	780819490	15850	15860	15870	15850	351
517	20230718	102600	775252900	15860	15860	15860	15860	142
518	20230718	102500	773000780	15860	15880	15880	15860	218
519	20230718	102400	769541150	15870	15860	15890	15860	307
520	20230718	102300	764669630	15850	15810	15860	15810	376
521	20230718	102200	758713820	15800	15810	15820	15750	222
522	20230718	102100	755206320	15740	15740	15740	15740	39
523	20230718	102000	754592460	15820	15720	15820	15720	661
524	20230718	101900	744186530	15720	15810	15840	15700	4101
525	20230718	101800	679448480	15800	15840	15850	15800	2073
526	20230718	101700	646657840	15850	15870	15870	15830	4194
527	20230718	101600	580161160	15880	15880	15890	15870	274
528	20230718	101500	575810310	15880	15890	15890	15870	49
529	20230718	101400	575032400	15880	15870	15890	15870	254
530	20230718	101300	571001060	15870	15870	15880	15870	115
531	20230718	101200	569175290	15890	15870	15890	15870	31
532	20230718	101100	568683240	15860	15870	15870	15860	177
533	20230718	101000	565874680	15860	15860	15870	15860	216
534	20230718	100900	562448020	15870	15870	15870	15860	507
535	20230718	100800	554406250	15860	15860	15870	15860	238
536	20230718	100700	550630810	15870	15870	15870	15860	77
537	20230718	100600	549409110	15870	15870	15880	15860	720
538	20230718	100500	537982470	15880	15880	15880	15870	429
539	20230718	100400	531172410	15880	15870	15880	15870	133
540	20230718	100300	529061470	15880	15880	15890	15870	215
541	20230718	100200	525648250	15890	15890	15890	15880	135
542	20230718	100100	523504170	15880	15890	15900	15870	1310
543	20230718	100000	502696270	15900	15900	15910	15890	505
544	20230718	095900	494664410	15900	15920	15920	15900	304
545	20230718	095800	489827760	15910	15910	15920	15910	385
546	20230718	095700	483702380	15910	15910	15920	15910	96
547	20230718	095600	482174480	15920	15920	15930	15920	183
548	20230718	095500	479261060	15920	15910	15930	15910	93
549	20230718	095400	477781340	15940	15900	15940	15900	32
550	20230718	095300	477272120	15930	15930	15930	15930	100
551	20230718	095200	475679120	15900	15900	15900	15900	29
552	20230718	095100	475218020	15900	15910	15930	15900	92
553	20230718	095000	473754450	15910	15900	15910	15900	122
554	20230718	094900	471814140	15900	15930	15930	15900	46
555	20230718	094800	471082560	15940	15900	15940	15870	2050
556	20230718	094700	438500210	15900	15900	15900	15900	57
557	20230718	094600	437593910	15900	15910	15910	15900	386
558	20230718	094500	431456490	15910	15910	15910	15900	323
559	20230718	094400	426319740	15910	15910	15910	15910	200
560	20230718	094300	423137740	15910	15920	15920	15910	162
561	20230718	094200	420560200	15920	15930	15930	15920	340
562	20230718	094100	415147370	15930	15930	15930	15920	79
563	20230718	094000	413889400	15930	15940	15940	15930	105
564	20230718	093900	412216170	15940	15920	15940	15920	1143
565	20230718	093800	394012500	15920	15920	15930	15920	315
566	20230718	093700	388997570	15920	15940	15940	15920	638
567	20230718	093600	378837880	15940	15940	15940	15940	1125
568	20230718	093500	360905380	15950	15960	15960	15940	775
569	20230718	093400	348541640	15960	15980	15990	15960	631
570	20230718	093300	338460960	15990	15990	15990	15990	84
571	20230718	093200	337117800	15990	15990	16000	15990	68
572	20230718	093100	336030410	16000	16000	16000	15990	188
573	20230718	093000	333024140	16000	16010	16010	16000	446
574	20230718	092900	325887980	16010	16010	16010	16010	115
575	20230718	092800	324046830	16010	16030	16030	16010	2628
576	20230718	092700	281948380	16020	16050	16050	16020	493
577	20230718	092600	274046300	16040	16040	16040	16030	62
578	20230718	092500	273051830	16040	16060	16060	16040	1571
579	20230718	092400	247826800	16060	16070	16070	16060	200
580	20230718	092300	244612810	16060	16070	16070	16060	364
581	20230718	092200	238764630	16100	16100	16100	16060	1171
582	20230718	092100	219950750	16100	16120	16120	16080	139
583	20230718	092000	217713450	16120	16090	16120	16080	428
584	20230718	091900	210829510	16070	16060	16090	16060	787
585	20230718	091800	198186640	16060	16100	16100	16050	1441
586	20230718	091700	175045350	16100	16130	16130	16080	339
587	20230718	091600	169585600	16130	16130	16130	16130	167
588	20230718	091500	166891890	16160	16160	16160	16130	737
589	20230718	091400	154986050	16160	16160	16170	16160	224
590	20230718	091300	151365960	16160	16200	16210	16160	859
591	20230718	091200	137459090	16210	16210	16210	16210	486
592	20230718	091100	129581030	16210	16210	16250	16210	203
593	20230718	091000	126290360	16210	16250	16250	16210	127
594	20230718	090900	124231580	16250	16210	16250	16210	106
595	20230718	090800	122513240	16210	16270	16270	16210	1735
596	20230718	090700	94314310	16260	16260	16270	16260	238
597	20230718	090600	90444130	16270	16260	16290	16240	1029
598	20230718	090500	73701590	16240	16240	16260	16200	1635
599	20230718	090400	47169330	16240	16200	16240	16190	766
600	20230718	090300	34756470	16200	16200	16250	16190	811
601	20230718	090200	21597540	16190	16100	16190	16100	616
602	20230718	090100	11651910	16100	16150	16150	16100	320
603	20230718	090000	6496220	16160	16160	16160	16150	402