KissMeData/272550/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	202600	421622520	16110	16110	16110	16110	112
3	20230727	202500	421622520	16110	16110	16110	16110	0
4	20230727	202400	421622520	16110	16110	16110	16110	0
5	20230727	202300	421622520	16110	16110	16110	16110	0
6	20230727	202200	421622520	16110	16110	16110	16110	0
7	20230727	202100	421622520	16110	16110	16110	16110	0
8	20230727	202000	421622520	16110	16110	16110	16110	0
9	20230727	201900	421622520	16110	16110	16110	16110	0
10	20230727	201800	421622520	16110	16110	16110	16110	0
11	20230727	201700	421622520	16110	16110	16110	16110	0
12	20230727	201600	421622520	16110	16110	16110	16110	0
13	20230727	201500	421622520	16110	16110	16110	16110	0
14	20230727	201400	421622520	16110	16110	16110	16110	0
15	20230727	201300	421622520	16110	16110	16110	16110	0
16	20230727	201200	421622520	16110	16110	16110	16110	0
17	20230727	201100	421622520	16110	16110	16110	16110	0
18	20230727	201000	421622520	16110	16110	16110	16110	0
19	20230727	200900	421622520	16110	16110	16110	16110	0
20	20230727	200800	421622520	16110	16110	16110	16110	0
21	20230727	200700	421622520	16110	16110	16110	16110	0
22	20230727	200600	421622520	16110	16110	16110	16110	0
23	20230727	200500	421622520	16110	16110	16110	16110	0
24	20230727	200400	421622520	16110	16110	16110	16110	0
25	20230727	200300	421622520	16110	16110	16110	16110	0
26	20230727	200200	421622520	16110	16110	16110	16110	0
27	20230727	200100	421622520	16110	16110	16110	16110	0
28	20230727	200000	421622520	16110	16110	16110	16110	0
29	20230727	195900	421622520	16110	16110	16110	16110	0
30	20230727	195800	421622520	16110	16110	16110	16110	0
31	20230727	195700	421622520	16110	16110	16110	16110	0
32	20230727	195600	421622520	16110	16110	16110	16110	112
33	20230727	195500	421622520	16110	16110	16110	16110	0
34	20230727	195400	421622520	16110	16110	16110	16110	0
35	20230727	195300	421622520	16110	16110	16110	16110	0
36	20230727	195200	421622520	16110	16110	16110	16110	0
37	20230727	195100	421622520	16110	16110	16110	16110	0
38	20230727	195000	421622520	16110	16110	16110	16110	0
39	20230727	194900	421622520	16110	16110	16110	16110	0
40	20230727	194800	421622520	16110	16110	16110	16110	0
41	20230727	194700	421622520	16110	16110	16110	16110	0
42	20230727	194600	421622520	16110	16110	16110	16110	0
43	20230727	194500	421622520	16110	16110	16110	16110	0
44	20230727	194400	421622520	16110	16110	16110	16110	0
45	20230727	194300	421622520	16110	16110	16110	16110	0
46	20230727	194200	421622520	16110	16110	16110	16110	0
47	20230727	194100	421622520	16110	16110	16110	16110	0
48	20230727	194000	421622520	16110	16110	16110	16110	0
49	20230727	193900	421622520	16110	16110	16110	16110	0
50	20230727	193800	421622520	16110	16110	16110	16110	0
51	20230727	193700	421622520	16110	16110	16110	16110	0
52	20230727	193600	421622520	16110	16110	16110	16110	0
53	20230727	193500	421622520	16110	16110	16110	16110	0
54	20230727	193400	421622520	16110	16110	16110	16110	0
55	20230727	193300	421622520	16110	16110	16110	16110	0
56	20230727	193200	421622520	16110	16110	16110	16110	0
57	20230727	193100	421622520	16110	16110	16110	16110	0
58	20230727	193000	421622520	16110	16110	16110	16110	0
59	20230727	192900	421622520	16110	16110	16110	16110	0
60	20230727	192800	421622520	16110	16110	16110	16110	0
61	20230727	192700	421622520	16110	16110	16110	16110	0
62	20230727	192600	421622520	16110	16110	16110	16110	112
63	20230727	192500	421622520	16110	16110	16110	16110	0
64	20230727	192400	421622520	16110	16110	16110	16110	0
65	20230727	192300	421622520	16110	16110	16110	16110	0
66	20230727	192200	421622520	16110	16110	16110	16110	0
67	20230727	192100	421622520	16110	16110	16110	16110	0
68	20230727	192000	421622520	16110	16110	16110	16110	0
69	20230727	191900	421622520	16110	16110	16110	16110	0
70	20230727	191800	421622520	16110	16110	16110	16110	0
71	20230727	191700	421622520	16110	16110	16110	16110	0
72	20230727	191600	421622520	16110	16110	16110	16110	0
73	20230727	191500	421622520	16110	16110	16110	16110	0
74	20230727	191400	421622520	16110	16110	16110	16110	0
75	20230727	191300	421622520	16110	16110	16110	16110	0
76	20230727	191200	421622520	16110	16110	16110	16110	0
77	20230727	191100	421622520	16110	16110	16110	16110	0
78	20230727	191000	421622520	16110	16110	16110	16110	0
79	20230727	190900	421622520	16110	16110	16110	16110	0
80	20230727	190800	421622520	16110	16110	16110	16110	0
81	20230727	190700	421622520	16110	16110	16110	16110	0
82	20230727	190600	421622520	16110	16110	16110	16110	0
83	20230727	190500	421622520	16110	16110	16110	16110	0
84	20230727	190400	421622520	16110	16110	16110	16110	0
85	20230727	190300	421622520	16110	16110	16110	16110	0
86	20230727	190200	421622520	16110	16110	16110	16110	0
87	20230727	190100	421622520	16110	16110	16110	16110	0
88	20230727	190000	421622520	16110	16110	16110	16110	0
89	20230727	185900	421622520	16110	16110	16110	16110	0
90	20230727	185800	421622520	16110	16110	16110	16110	0
91	20230727	185700	421622520	16110	16110	16110	16110	0
92	20230727	185600	421622520	16110	16110	16110	16110	112
93	20230727	185500	421622520	16110	16110	16110	16110	0
94	20230727	185400	421622520	16110	16110	16110	16110	0
95	20230727	185300	421622520	16110	16110	16110	16110	0
96	20230727	185200	421622520	16110	16110	16110	16110	0
97	20230727	185100	421622520	16110	16110	16110	16110	0
98	20230727	185000	421622520	16110	16110	16110	16110	0
99	20230727	184900	421622520	16110	16110	16110	16110	0
100	20230727	184800	421622520	16110	16110	16110	16110	0
101	20230727	184700	421622520	16110	16110	16110	16110	0
102	20230727	184600	421622520	16110	16110	16110	16110	0
103	20230727	184500	421622520	16110	16110	16110	16110	0
104	20230727	184400	421622520	16110	16110	16110	16110	0
105	20230727	184300	421622520	16110	16110	16110	16110	0
106	20230727	184200	421622520	16110	16110	16110	16110	0
107	20230727	184100	421622520	16110	16110	16110	16110	0
108	20230727	184000	421622520	16110	16110	16110	16110	0
109	20230727	183900	421622520	16110	16110	16110	16110	0
110	20230727	183800	421622520	16110	16110	16110	16110	0
111	20230727	183700	421622520	16110	16110	16110	16110	0
112	20230727	183600	421622520	16110	16110	16110	16110	0
113	20230727	183500	421622520	16110	16110	16110	16110	0
114	20230727	183400	421622520	16110	16110	16110	16110	0
115	20230727	183300	421622520	16110	16110	16110	16110	0
116	20230727	183200	421622520	16110	16110	16110	16110	0
117	20230727	183100	421622520	16110	16110	16110	16110	0
118	20230727	183000	421622520	16110	16110	16110	16110	0
119	20230727	182900	421622520	16110	16110	16110	16110	0
120	20230727	182800	421622520	16110	16110	16110	16110	0
121	20230727	182700	421622520	16110	16110	16110	16110	0
122	20230727	182600	421622520	16110	16110	16110	16110	112
123	20230727	182500	421622520	16110	16110	16110	16110	0
124	20230727	182400	421622520	16110	16110	16110	16110	0
125	20230727	182300	421622520	16110	16110	16110	16110	0
126	20230727	182200	421622520	16110	16110	16110	16110	0
127	20230727	182100	421622520	16110	16110	16110	16110	0
128	20230727	182000	421622520	16110	16110	16110	16110	0
129	20230727	181900	421622520	16110	16110	16110	16110	0
130	20230727	181800	421622520	16110	16110	16110	16110	0
131	20230727	181700	421622520	16110	16110	16110	16110	0
132	20230727	181600	421622520	16110	16110	16110	16110	0
133	20230727	181500	421622520	16110	16110	16110	16110	0
134	20230727	181400	421622520	16110	16110	16110	16110	0
135	20230727	181300	421622520	16110	16110	16110	16110	0
136	20230727	181200	421622520	16110	16110	16110	16110	0
137	20230727	181100	421622520	16110	16110	16110	16110	0
138	20230727	181000	421622520	16110	16110	16110	16110	0
139	20230727	180900	421622520	16110	16110	16110	16110	0
140	20230727	180800	421622520	16110	16110	16110	16110	0
141	20230727	180700	421622520	16110	16110	16110	16110	0
142	20230727	180600	421622520	16110	16110	16110	16110	0
143	20230727	180500	421622520	16110	16110	16110	16110	0
144	20230727	180400	421622520	16110	16110	16110	16110	0
145	20230727	180300	421622520	16110	16110	16110	16110	0
146	20230727	180200	421622520	16110	16110	16110	16110	0
147	20230727	180100	421622520	16110	16110	16110	16110	0
148	20230727	180000	421622520	16110	16110	16110	16110	0
149	20230727	175900	421622520	16110	16110	16110	16110	0
150	20230727	175800	421622520	16110	16110	16110	16110	0
151	20230727	175700	421622520	16110	16110	16110	16110	0
152	20230727	175600	421622520	16110	16110	16110	16110	112
153	20230727	175500	421622520	16110	16110	16110	16110	0
154	20230727	175400	421622520	16110	16110	16110	16110	0
155	20230727	175300	421622520	16110	16110	16110	16110	0
156	20230727	175200	421622520	16110	16110	16110	16110	0
157	20230727	175100	421622520	16110	16110	16110	16110	0
158	20230727	175000	421622520	16110	16110	16110	16110	0
159	20230727	174900	421622520	16110	16110	16110	16110	0
160	20230727	174800	421622520	16110	16110	16110	16110	0
161	20230727	174700	421622520	16110	16110	16110	16110	0
162	20230727	174600	421622520	16110	16110	16110	16110	0
163	20230727	174500	421622520	16110	16110	16110	16110	0
164	20230727	174400	421622520	16110	16110	16110	16110	0
165	20230727	174300	421622520	16110	16110	16110	16110	0
166	20230727	174200	421622520	16110	16110	16110	16110	0
167	20230727	174100	421622520	16110	16110	16110	16110	0
168	20230727	174000	421622520	16110	16110	16110	16110	0
169	20230727	173900	421622520	16110	16110	16110	16110	0
170	20230727	173800	421622520	16110	16110	16110	16110	0
171	20230727	173700	421622520	16110	16110	16110	16110	0
172	20230727	173600	421622520	16110	16110	16110	16110	0
173	20230727	173500	421622520	16110	16110	16110	16110	0
174	20230727	173400	421622520	16110	16110	16110	16110	0
175	20230727	173300	421622520	16110	16110	16110	16110	0
176	20230727	173200	421622520	16110	16110	16110	16110	0
177	20230727	173100	421622520	16110	16110	16110	16110	0
178	20230727	173000	421622520	16110	16110	16110	16110	0
179	20230727	172900	421622520	16110	16110	16110	16110	0
180	20230727	172800	421622520	16110	16110	16110	16110	0
181	20230727	172700	421622520	16110	16110	16110	16110	0
182	20230727	172600	421622520	16110	16110	16110	16110	112
183	20230727	172500	421622520	16110	16110	16110	16110	0
184	20230727	172400	421622520	16110	16110	16110	16110	0
185	20230727	172300	421622520	16110	16110	16110	16110	0
186	20230727	172200	421622520	16110	16110	16110	16110	0
187	20230727	172100	421622520	16110	16110	16110	16110	0
188	20230727	172000	421622520	16110	16110	16110	16110	0
189	20230727	171900	421622520	16110	16110	16110	16110	0
190	20230727	171800	421622520	16110	16110	16110	16110	0
191	20230727	171700	421622520	16110	16110	16110	16110	0
192	20230727	171600	421622520	16110	16110	16110	16110	0
193	20230727	171500	421622520	16110	16110	16110	16110	0
194	20230727	171400	421622520	16110	16110	16110	16110	0
195	20230727	171300	421622520	16110	16110	16110	16110	0
196	20230727	171200	421622520	16110	16110	16110	16110	0
197	20230727	171100	421622520	16110	16110	16110	16110	0
198	20230727	171000	421622520	16110	16110	16110	16110	0
199	20230727	170900	421622520	16110	16110	16110	16110	0
200	20230727	170800	421622520	16110	16110	16110	16110	0
201	20230727	170700	421622520	16110	16110	16110	16110	0
202	20230727	170600	421622520	16110	16110	16110	16110	0
203	20230727	170500	421622520	16110	16110	16110	16110	0
204	20230727	170400	421622520	16110	16110	16110	16110	0
205	20230727	170300	421622520	16110	16110	16110	16110	0
206	20230727	170200	421622520	16110	16110	16110	16110	0
207	20230727	170100	421622520	16110	16110	16110	16110	0
208	20230727	170000	421622520	16110	16110	16110	16110	0
209	20230727	165900	421622520	16110	16110	16110	16110	0
210	20230727	165800	421622520	16110	16110	16110	16110	0
211	20230727	165700	421622520	16110	16110	16110	16110	0
212	20230727	165600	421622520	16110	16110	16110	16110	112
213	20230727	165500	421622520	16110	16110	16110	16110	0
214	20230727	165400	421622520	16110	16110	16110	16110	0
215	20230727	165300	421622520	16110	16110	16110	16110	0
216	20230727	165200	421622520	16110	16110	16110	16110	0
217	20230727	165100	421622520	16110	16110	16110	16110	0
218	20230727	165000	421622520	16110	16110	16110	16110	0
219	20230727	164900	421622520	16110	16110	16110	16110	0
220	20230727	164800	421622520	16110	16110	16110	16110	0
221	20230727	164700	421622520	16110	16110	16110	16110	0
222	20230727	164600	421622520	16110	16110	16110	16110	0
223	20230727	164500	421622520	16110	16110	16110	16110	0
224	20230727	164400	421622520	16110	16110	16110	16110	0
225	20230727	164300	421622520	16110	16110	16110	16110	0
226	20230727	164200	421622520	16110	16110	16110	16110	0
227	20230727	164100	421622520	16110	16110	16110	16110	0
228	20230727	164000	421622520	16110	16110	16110	16110	0
229	20230727	163900	421622520	16110	16110	16110	16110	0
230	20230727	163800	421622520	16110	16110	16110	16110	0
231	20230727	163700	421622520	16110	16110	16110	16110	0
232	20230727	163600	421622520	16110	16110	16110	16110	0
233	20230727	163500	421622520	16110	16110	16110	16110	0
234	20230727	163400	421622520	16110	16110	16110	16110	0
235	20230727	163300	421622520	16110	16110	16110	16110	0
236	20230727	163200	421622520	16110	16110	16110	16110	0
237	20230727	163100	421622520	16110	16110	16110	16110	0
238	20230727	163000	421622520	16110	16110	16110	16110	0
239	20230727	162900	421622520	16110	16110	16110	16110	0
240	20230727	162800	421622520	16110	16110	16110	16110	0
241	20230727	162700	421622520	16110	16110	16110	16110	0
242	20230727	162600	421622520	16110	16110	16110	16110	112
243	20230727	162500	421622520	16110	16110	16110	16110	0
244	20230727	162400	421622520	16110	16110	16110	16110	0
245	20230727	162300	421622520	16110	16110	16110	16110	0
246	20230727	162200	421622520	16110	16110	16110	16110	0
247	20230727	162100	421622520	16110	16110	16110	16110	0
248	20230727	162000	421622520	16110	16110	16110	16110	0
249	20230727	161900	421622520	16110	16110	16110	16110	0
250	20230727	161800	421622520	16110	16110	16110	16110	0
251	20230727	161700	421622520	16110	16110	16110	16110	0
252	20230727	161600	421622520	16110	16110	16110	16110	0
253	20230727	161500	421622520	16110	16110	16110	16110	0
254	20230727	161400	421622520	16110	16110	16110	16110	0
255	20230727	161300	421622520	16110	16110	16110	16110	0
256	20230727	161200	421622520	16110	16110	16110	16110	0
257	20230727	161100	421622520	16110	16110	16110	16110	0
258	20230727	161000	421622520	16110	16110	16110	16110	0
259	20230727	160900	421622520	16110	16110	16110	16110	0
260	20230727	160800	421622520	16110	16110	16110	16110	0
261	20230727	160700	421622520	16110	16110	16110	16110	0
262	20230727	160600	421622520	16110	16110	16110	16110	0
263	20230727	160500	421622520	16110	16110	16110	16110	0
264	20230727	160400	421622520	16110	16110	16110	16110	0
265	20230727	160300	421622520	16110	16110	16110	16110	0
266	20230727	160200	421622520	16110	16110	16110	16110	0
267	20230727	160100	421622520	16110	16110	16110	16110	0
268	20230727	160000	421622520	16110	16110	16110	16110	0
269	20230727	155900	421622520	16110	16110	16110	16110	0
270	20230727	155800	421622520	16110	16110	16110	16110	0
271	20230727	155700	421622520	16110	16110	16110	16110	0
272	20230727	155600	421622520	16110	16110	16110	16110	112
273	20230727	155500	421622520	16110	16110	16110	16110	0
274	20230727	155400	421622520	16110	16110	16110	16110	0
275	20230727	155300	421622520	16110	16110	16110	16110	0
276	20230727	155200	421622520	16110	16110	16110	16110	0
277	20230727	155100	421622520	16110	16110	16110	16110	0
278	20230727	155000	421622520	16110	16110	16110	16110	0
279	20230727	154900	421622520	16110	16110	16110	16110	0
280	20230727	154800	421622520	16110	16110	16110	16110	0
281	20230727	154700	421622520	16110	16110	16110	16110	0
282	20230727	154600	421622520	16110	16110	16110	16110	0
283	20230727	154500	421622520	16110	16110	16110	16110	0
284	20230727	154400	421622520	16110	16110	16110	16110	0
285	20230727	154300	421622520	16110	16110	16110	16110	0
286	20230727	154200	421622520	16110	16110	16110	16110	0
287	20230727	154100	421622520	16110	16110	16110	16110	0
288	20230727	154000	421622520	16110	16110	16110	16110	0
289	20230727	153900	421622520	16110	16110	16110	16110	0
290	20230727	153800	421622520	16110	16110	16110	16110	0
291	20230727	153700	421622520	16110	16110	16110	16110	0
292	20230727	153600	421622520	16110	16110	16110	16110	0
293	20230727	153500	421622520	16110	16110	16110	16110	0
294	20230727	153400	421622520	16110	16110	16110	16110	0
295	20230727	153300	421622520	16110	16110	16110	16110	0
296	20230727	153200	421622520	16110	16110	16110	16110	0
297	20230727	153100	421622520	16110	16110	16110	16110	0
298	20230727	153000	421622520	16110	16110	16110	16110	112
299	20230727	152900	419818200	16060	16060	16060	16060	0
300	20230727	152800	419818200	16060	16060	16060	16060	0
301	20230727	152700	419818200	16060	16060	16060	16060	0
302	20230727	152600	419818200	16060	16060	16060	16060	0
303	20230727	152500	419818200	16060	16060	16060	16060	0
304	20230727	152400	419818200	16060	16060	16060	16060	0
305	20230727	152300	419818200	16060	16060	16060	16060	0
306	20230727	152200	419818200	16060	16060	16060	16060	0
307	20230727	152100	419818200	16060	16060	16060	16060	0
308	20230727	152000	419818200	16060	16060	16060	16060	0
309	20230727	151900	419818200	16060	16070	16120	16000	252
310	20230727	151800	415771510	16070	16000	16070	16000	44
311	20230727	151700	415066840	15990	15990	15990	15990	2
312	20230727	151600	415034860	16170	16000	16170	15990	111
313	20230727	151500	413249830	15990	15890	15990	15890	2
314	20230727	151400	413217950	15990	15980	15990	15900	765
315	20230727	151300	400999520	15920	15920	15920	15920	302
316	20230727	151200	396191680	15990	15920	15990	15920	49
317	20230727	151100	395410400	15930	15920	15930	15920	7
318	20230727	151000	395298940	15930	15930	15930	15920	30
319	20230727	150900	394821050	15980	15930	15980	15930	9
320	20230727	150800	394677550	15920	15970	15980	15920	42
321	20230727	150700	394008170	15980	15970	15980	15960	15
322	20230727	150600	393768640	15920	15970	15990	15920	91
323	20230727	150500	392316490	15920	15920	15920	15920	32
324	20230727	150400	391807050	15930	15930	15930	15930	29
325	20230727	150300	391345080	15920	15910	15970	15910	55
326	20230727	150200	390469360	15880	15910	15910	15880	55
327	20230727	150100	389594890	15900	15890	15900	15890	75
328	20230727	150000	388402830	15880	15900	15900	15880	31
329	20230727	145900	387910520	15870	15910	15920	15870	64
330	20230727	145800	386893530	15910	15880	15910	15880	44
331	20230727	145700	386194120	15890	15970	15970	15890	16
332	20230727	145600	385938960	15950	15970	15990	15950	164
333	20230727	145500	383320390	15970	15900	15980	15900	347
334	20230727	145400	377785380	15900	15870	15900	15870	28
335	20230727	145300	377340400	15870	15880	15890	15870	107
336	20230727	145200	375641470	15880	15870	15890	15870	84
337	20230727	145100	374308210	15900	15870	15900	15870	9
338	20230727	145000	374165230	15870	15880	15880	15870	72
339	20230727	144900	373022330	15880	15870	15890	15870	80
340	20230727	144800	371751840	15860	15870	15870	15860	97
341	20230727	144700	370213140	15860	15850	15870	15850	60
342	20230727	144600	369261630	15830	15850	15850	15830	36
343	20230727	144500	368691650	15860	15850	15860	15840	58
344	20230727	144400	367772480	15840	15850	15850	15830	102
345	20230727	144300	366156960	15840	15850	15850	15840	56
346	20230727	144200	365269880	15840	15850	15850	15840	37
347	20230727	144100	364683750	15840	15840	15850	15840	115
348	20230727	144000	362861760	15850	15850	15850	15830	22
349	20230727	143900	362513080	15850	15860	15860	15840	78
350	20230727	143800	361277100	15850	15850	15850	15850	1
351	20230727	143700	361261250	15890	15860	15890	15850	75
352	20230727	143600	360072310	15850	15850	15850	15850	20
353	20230727	143500	359755310	15840	15860	15860	15840	90
354	20230727	143400	358329280	15850	15860	15860	15850	20
355	20230727	143300	358012240	15850	15850	15860	15840	98
356	20230727	143200	356459180	15850	15850	15850	15850	24
357	20230727	143100	356078780	15850	15860	15890	15850	125
358	20230727	143000	354096300	15860	15860	15860	15860	3
359	20230727	142900	354048720	15860	15910	15910	15860	75
360	20230727	142800	352857750	15890	15860	15890	15860	81
361	20230727	142700	351572760	15870	15870	15870	15860	86
362	20230727	142600	350208500	15860	15870	15870	15860	106
363	20230727	142500	348527240	15870	15880	15880	15870	11
364	20230727	142400	348352570	15880	15910	15910	15880	25
365	20230727	142300	347955450	15890	15940	15940	15890	3
366	20230727	142200	347907730	15940	15870	15940	15870	21
367	20230727	142100	347573080	15860	15860	15870	15850	129
368	20230727	142000	345527200	15840	15850	15860	15840	68
369	20230727	141900	344449380	15850	15860	15860	15850	52
370	20230727	141800	343625130	15860	15860	15860	15840	102
371	20230727	141700	342008670	15850	15890	15890	15850	47
372	20230727	141600	341263220	15890	15890	15920	15890	6
373	20230727	141500	341167850	15880	15870	15880	15870	31
374	20230727	141400	340675580	15870	15870	15870	15850	111
375	20230727	141300	338915840	15870	15870	15870	15860	47
376	20230727	141200	338170370	15860	15860	15870	15860	48
377	20230727	141100	337409070	15850	15870	15880	15850	118
378	20230727	141000	335537620	15870	15870	15870	15870	9
379	20230727	140900	335394790	15880	15870	15890	15870	71
380	20230727	140800	334267270	15880	15880	15880	15870	14
381	20230727	140700	334044970	15890	15860	15890	15850	65
382	20230727	140600	333013560	15860	15850	15870	15850	78
383	20230727	140500	331776670	15860	15860	15870	15860	63
384	20230727	140400	330777470	15860	15870	15880	15860	106
385	20230727	140300	329095950	15870	15890	15890	15870	67
386	20230727	140200	328031680	15900	15900	15900	15900	48
387	20230727	140100	327268480	15900	15910	15910	15900	22
388	20230727	140000	326918670	15910	15910	15910	15900	64
389	20230727	135900	325900450	15910	15910	15920	15910	55
390	20230727	135800	325025240	15920	15920	15930	15920	58
391	20230727	135700	324101730	15920	15910	15940	15910	72
392	20230727	135600	322955220	15910	15910	15910	15900	83
393	20230727	135500	321634980	15920	15940	15940	15920	3
394	20230727	135400	321587200	15940	15960	15970	15940	42
395	20230727	135300	320917070	15940	15940	15940	15910	54
396	20230727	135200	320056540	15940	15920	15940	15920	67
397	20230727	135100	318989240	15910	15920	15920	15900	107
398	20230727	135000	317286670	15940	15920	15940	15920	26
399	20230727	134900	316872650	15920	15920	15930	15920	96
400	20230727	134800	315343980	15930	15950	15950	15930	18
401	20230727	134700	315057150	15960	15960	15960	15960	25
402	20230727	134600	314658150	15930	15930	15930	15920	52
403	20230727	134500	313830070	15920	15920	15930	15920	121
404	20230727	134400	311903670	15920	15920	15920	15920	61
405	20230727	134300	310932550	15920	15930	15930	15920	124
406	20230727	134200	308958360	15920	15920	15930	15920	56
407	20230727	134100	308066740	15930	15930	15940	15930	21
408	20230727	134000	307732130	15960	15920	15960	15920	37
409	20230727	133900	307142850	15970	15920	15970	15920	71
410	20230727	133800	306012380	15920	15870	15920	15870	41
411	20230727	133700	305359760	15920	15850	15920	15850	126
412	20230727	133600	303358730	15850	15850	15850	15850	96
413	20230727	133500	301837130	15850	15870	15870	15850	3
414	20230727	133400	301789560	15850	15830	15850	15830	64
415	20230727	133300	300775970	15830	15850	15850	15830	48
416	20230727	133200	300015870	15840	15850	15850	15830	95
417	20230727	133100	298511310	15840	15840	15840	15840	16
418	20230727	133000	298257870	15830	15830	15860	15830	88
419	20230727	132900	296864510	15830	15830	15830	15830	29
420	20230727	132800	296405440	15830	15830	15840	15830	75
421	20230727	132700	295218160	15840	15820	15840	15820	91
422	20230727	132600	293778060	15830	15820	15830	15820	25
423	20230727	132500	293382350	15820	15850	15850	15820	31
424	20230727	132400	292891900	15830	15840	15840	15830	112
425	20230727	132300	291118410	15840	15840	15840	15840	45
426	20230727	132200	290405610	15840	15870	15870	15840	2
427	20230727	132100	290373900	15840	15830	15840	15830	71
428	20230727	132000	289249940	15830	15830	15830	15830	72
429	20230727	131900	288110180	15840	15830	15840	15830	106
430	20230727	131800	286431960	15820	15830	15830	15820	35
431	20230727	131700	285877940	15820	15830	15830	15820	85
432	20230727	131600	284532680	15840	15840	15840	15830	69
433	20230727	131500	283440360	15830	15830	15830	15830	1
434	20230727	131400	283424530	15830	15830	15830	15820	51
435	20230727	131300	282617410	15860	15830	15860	15830	55
436	20230727	131200	281746710	15820	15820	15840	15820	109
437	20230727	131100	280021830	15820	15820	15830	15820	37
438	20230727	131000	279436300	15840	15830	15840	15820	192
439	20230727	130900	276397930	15850	15850	15850	15850	3
440	20230727	130800	276350380	15840	15850	15850	15840	66
441	20230727	130700	275304650	15850	15850	15850	15850	18
442	20230727	130600	275019350	15850	15850	15860	15850	119
443	20230727	130500	273133190	15850	15840	15850	15840	6
444	20230727	130400	273038140	15830	15840	15840	15830	78
445	20230727	130300	271803260	15830	15840	15840	15830	68
446	20230727	130200	270726780	15840	15840	15840	15830	64
447	20230727	130100	269713490	15830	15840	15840	15830	74
448	20230727	130000	268541620	15840	15840	15850	15840	25
449	20230727	125900	268145600	15830	15840	15840	15830	53
450	20230727	125800	267306570	15840	15840	15850	15840	54
451	20230727	125700	266451180	15830	15830	15830	15820	66
452	20230727	125600	265406700	15820	15840	15840	15820	62
453	20230727	125500	264425420	15840	15830	15840	15820	57
454	20230727	125400	263522710	15830	15830	15830	15820	113
455	20230727	125300	261733940	15840	15840	15840	15840	18
456	20230727	125200	261448820	15850	15840	15850	15840	34
457	20230727	125100	260910220	15850	15830	15850	15830	53
458	20230727	125000	260070930	15830	15830	15840	15820	105
459	20230727	124900	258409120	15840	15840	15840	15840	2
460	20230727	124800	258377440	15840	15830	15840	15830	127
461	20230727	124700	256366600	15830	15830	15830	15830	16
462	20230727	124600	256113320	15820	15840	15840	15820	50
463	20230727	124500	255321900	15830	15830	15840	15830	62
464	20230727	124400	254340290	15830	15830	15830	15830	56
465	20230727	124300	253453810	15830	15840	15840	15830	3
466	20230727	124200	253406300	15830	15840	15840	15830	126
467	20230727	124100	251411570	15850	15830	15850	15830	34
468	20230727	124000	250873000	15830	15840	15840	15830	52
469	20230727	123900	250049650	15840	15830	15840	15830	135
470	20230727	123800	247912290	15830	15830	15830	15820	56
471	20230727	123700	247026010	15820	15820	15820	15820	31
472	20230727	123600	246535590	15820	15820	15820	15820	89
473	20230727	123500	245127610	15830	15830	15830	15830	33
474	20230727	123400	244605220	15830	15860	15860	15830	20
475	20230727	123300	244288560	15820	15830	15830	15820	33
476	20230727	123200	243766490	15820	15820	15820	15820	38
477	20230727	123100	243165330	15820	15820	15830	15820	76
478	20230727	123000	241962960	15820	15820	15830	15820	77
479	20230727	122900	240744740	15830	15820	15840	15820	50
480	20230727	122800	239953340	15830	15820	15830	15820	101
481	20230727	122700	238355510	15820	15830	15830	15820	91
482	20230727	122600	236915640	15830	15830	15830	15820	66
483	20230727	122500	235871150	15830	15820	15830	15820	42
484	20230727	122400	235206590	15830	15830	15830	15830	207
485	20230727	122300	231929780	15840	15840	15840	15840	29
486	20230727	122200	231470420	15840	15840	15840	15840	126
487	20230727	122100	229474580	15840	15850	15850	15840	78
488	20230727	122000	228238800	15840	15870	15870	15840	80
489	20230727	121900	226971140	15850	15840	15850	15840	61
490	20230727	121800	226004590	15840	15850	15850	15840	55
491	20230727	121700	225133160	15850	15850	15850	15850	0
492	20230727	121600	225133160	15850	15850	15860	15850	142
493	20230727	121500	222882390	15860	15860	15860	15860	56
494	20230727	121400	221994230	15860	15860	15860	15860	1
495	20230727	121300	221978370	15870	15880	15880	15870	110
496	20230727	121200	220231940	15880	15880	15880	15880	65
497	20230727	121100	219199740	15880	15890	15890	15880	48
498	20230727	121000	218437220	15880	15880	15880	15880	63
499	20230727	120900	217436780	15880	15880	15890	15880	85
500	20230727	120800	216086820	15890	15890	15890	15890	27
501	20230727	120700	215657790	15890	15910	15910	15890	21
502	20230727	120600	215324010	15940	15890	16010	15890	51
503	20230727	120500	214512060	15880	15890	15890	15880	51
504	20230727	120400	213702170	15880	15880	15890	15880	123
505	20230727	120300	211748840	15880	15880	15880	15880	37
506	20230727	120200	211161280	15890	15890	15900	15890	66
507	20230727	120100	210112530	15900	15890	15900	15890	118
508	20230727	120000	208237500	15900	15890	15900	15890	78
509	20230727	115900	206998040	15900	15900	15910	15900	43
510	20230727	115800	206314310	15900	15920	15920	15900	67
511	20230727	115700	205248770	15920	15930	15930	15900	12
512	20230727	115600	205057650	15940	15910	16100	15910	68
513	20230727	115500	203971140	15900	15910	15910	15900	55
514	20230727	115400	203096320	15900	15900	15900	15900	46
515	20230727	115300	202364920	15900	15900	15900	15900	60
516	20230727	115200	201410920	15900	15900	15900	15900	74
517	20230727	115100	200234320	15900	15880	15900	15880	70
518	20230727	115000	199121980	15890	15890	15890	15890	28
519	20230727	114900	198677060	15870	15880	15880	15870	133
520	20230727	114800	196565340	15880	15880	15880	15880	0
521	20230727	114700	196565340	15880	15890	15890	15880	38
522	20230727	114600	195961890	15890	15870	15890	15870	198
523	20230727	114500	192819210	15840	15850	15880	15840	216
524	20230727	114400	189391430	15850	15840	15850	15840	28
525	20230727	114300	188947800	15830	15840	15840	15830	74
526	20230727	114200	187776170	15840	15840	15840	15840	13
527	20230727	114100	187570250	15830	15840	15850	15830	123
528	20230727	114000	185622740	15830	15830	15830	15830	55
529	20230727	113900	184752090	15840	15830	15840	15830	85
530	20230727	113800	183406110	15820	15810	15820	15810	110
531	20230727	113700	181666780	15810	15810	15810	15810	103
532	20230727	113600	180038350	15820	15820	15830	15810	62
533	20230727	113500	179057670	15820	15810	15820	15810	24
534	20230727	113400	178678180	15810	15820	15820	15810	136
535	20230727	113300	176526990	15820	15830	15830	15820	32
536	20230727	113200	176020740	15820	15840	15840	15820	52
537	20230727	113100	175197730	15840	15840	15840	15830	70
538	20230727	113000	174089590	15840	15840	15840	15840	45
539	20230727	112900	173376790	15840	15840	15840	15830	60
540	20230727	112800	172426800	15830	15840	15850	15830	60
541	20230727	112700	171476690	15850	15850	15850	15840	53
542	20230727	112600	170636850	15850	15860	15860	15850	55
543	20230727	112500	169765000	15860	15870	15870	15860	79
544	20230727	112400	168511950	15870	15870	15880	15870	18
545	20230727	112300	168226140	15860	15870	15870	15860	66
546	20230727	112200	167178750	15870	15870	15870	15870	91
547	20230727	112100	165734580	15880	15890	15890	15880	115
548	20230727	112000	163907840	15880	15890	15890	15880	102
549	20230727	111900	162287270	15890	15900	15910	15880	136
550	20230727	111800	160125580	15910	15910	15910	15910	115
551	20230727	111700	158295930	15910	15930	15930	15910	37
552	20230727	111600	157706960	15940	15940	15940	15940	11
553	20230727	111500	157531620	15940	15970	15970	15940	46
554	20230727	111400	156798040	15950	16020	16020	15950	638
555	20230727	111300	146600900	16020	16070	16080	16020	585
556	20230727	111200	137211040	16070	16070	16070	16070	71
557	20230727	111100	136070070	16070	16070	16070	16070	89
558	20230727	111000	134639840	16070	16070	16080	16070	80
559	20230727	110900	133354080	16070	16070	16070	16070	59
560	20230727	110800	132405950	16080	16080	16080	16080	2
561	20230727	110700	132373790	16100	16100	16100	16100	1
562	20230727	110600	132357690	16070	16070	16070	16070	50
563	20230727	110500	131554190	16070	16070	16070	16070	40
564	20230727	110400	130911390	16080	16090	16090	16080	81
565	20230727	110300	129608810	16080	16090	16090	16080	104
566	20230727	110200	127936340	16090	16080	16090	16080	51
567	20230727	110100	127115900	16080	16080	16080	16080	104
568	20230727	110000	125443580	16080	16090	16090	16080	22
569	20230727	105900	125089760	16100	16120	16140	16100	4
570	20230727	105800	125025300	16150	16090	16150	16090	10
571	20230727	105700	124863860	16090	16080	16090	16080	80
572	20230727	105600	123577320	16080	16080	16080	16080	68
573	20230727	105500	122483880	16080	16080	16090	16080	85
574	20230727	105400	121117060	16070	16070	16070	16070	2
575	20230727	105300	121084920	16070	16070	16080	16070	90
576	20230727	105200	119638500	16080	16090	16090	16080	46
577	20230727	105100	118898540	16090	16100	16100	16090	28
578	20230727	105000	118447760	16100	16100	16110	16100	121
579	20230727	104900	116499650	16100	16100	16100	16100	30
580	20230727	104800	116016650	16110	16110	16110	16110	90
581	20230727	104700	114566750	16110	16110	16110	16110	18
582	20230727	104600	114276770	16110	16140	16140	16110	55
583	20230727	104500	113390640	16100	16110	16110	16100	70
584	20230727	104400	112263090	16110	16120	16130	16110	146
585	20230727	104300	109909740	16120	16120	16120	16120	55
586	20230727	104200	109023140	16130	16140	16140	16130	106
587	20230727	104100	107312970	16130	16130	16130	16130	0
588	20230727	104000	107312970	16130	16160	16170	16130	75
589	20230727	103900	106101060	16160	16120	16160	16120	28
590	20230727	103800	105649560	16130	16130	16130	16130	13
591	20230727	103700	105439870	16170	16170	16170	16170	108
592	20230727	103600	103693510	16170	16170	16170	16170	0
593	20230727	103500	103693510	16170	16130	16170	16130	79
594	20230727	103400	102418060	16130	16130	16130	16130	33
595	20230727	103300	101885770	16140	16140	16140	16130	59
596	20230727	103200	100934040	16140	16130	16140	16130	43
597	20230727	103100	100240320	16130	16130	16130	16130	25
598	20230727	103000	99837070	16130	16130	16130	16130	85
599	20230727	102900	98466020	16130	16140	16140	16130	52
600	20230727	102800	97627190	16150	16150	16150	16140	24
601	20230727	102700	97239740	16160	16170	16170	16150	51
602	20230727	102600	96415360	16190	16190	16190	16190	10
603	20230727	102500	96253460	16210	16220	16260	16210	85
604	20230727	102400	94875430	16210	16210	16210	16210	58
605	20230727	102300	93935250	16190	16210	16210	16190	12
606	20230727	102200	93740770	16210	16210	16210	16210	77
607	20230727	102100	92492600	16190	16160	16190	16160	136
608	20230727	102000	90291630	16170	16160	16170	16150	48
609	20230727	101900	89516100	16150	16160	16190	16150	77
610	20230727	101800	88270370	16160	16130	16160	16130	115
611	20230727	101700	86414900	16140	16130	16140	16120	47
612	20230727	101600	85657080	16120	16120	16120	16120	37
613	20230727	101500	85060640	16120	16130	16130	16120	18
614	20230727	101400	84770310	16130	16140	16140	16120	120
615	20230727	101300	82835150	16150	16160	16160	16150	18
616	20230727	101200	82544440	16160	16160	16160	16160	21
617	20230727	101100	82205080	16160	16170	16180	16160	153
618	20230727	101000	79731240	16170	16210	16210	16170	550
619	20230727	100900	70824590	16220	16220	16220	16220	1
620	20230727	100800	70808370	16220	16230	16250	16200	106
621	20230727	100700	69088990	16230	16230	16230	16200	393
622	20230727	100600	62721970	16240	16310	16310	16240	583
623	20230727	100500	53243220	16320	16330	16330	16320	55
624	20230727	100400	52345270	16330	16350	16350	16330	25
625	20230727	100300	51936620	16360	16360	16360	16360	0
626	20230727	100200	51936620	16360	16390	16390	16360	145
627	20230727	100100	49564280	16390	16400	16400	16390	2
628	20230727	100000	49531490	16410	16420	16420	16410	134
629	20230727	095900	47332510	16420	16430	16430	16420	116
630	20230727	095800	45427750	16450	16460	16460	16450	104
631	20230727	095700	43716860	16460	16490	16490	16460	7
632	20230727	095600	43601550	16490	16500	16500	16490	91
633	20230727	095500	42100660	16500	16500	16500	16500	0
634	20230727	095400	42100660	16500	16550	16550	16500	3
635	20230727	095300	42051060	16510	16510	16510	16510	2
636	20230727	095200	42018040	16500	16510	16510	16500	3
637	20230727	095100	41968530	16500	16500	16500	16500	0
638	20230727	095000	41968530	16500	16500	16500	16500	0
639	20230727	094900	41968530	16500	16500	16500	16500	1
640	20230727	094800	41952030	16500	16500	16500	16500	2
641	20230727	094700	41919030	16550	16550	16550	16550	100
642	20230727	094600	40264030	16500	16500	16500	16500	0
643	20230727	094500	40264030	16500	16550	16550	16500	3
644	20230727	094400	40214480	16550	16550	16550	16550	10
645	20230727	094300	40048980	16490	16510	16510	16490	10
646	20230727	094200	39883920	16490	16510	16510	16490	9
647	20230727	094100	39735390	16460	16460	16460	16460	1
648	20230727	094000	39718930	16450	16450	16450	16450	0
649	20230727	093900	39718930	16450	16450	16450	16450	2
650	20230727	093800	39686030	16500	16470	16500	16450	127
651	20230727	093700	37591160	16480	16470	16480	16470	3
652	20230727	093600	37541740	16470	16460	16470	16460	2
653	20230727	093500	37508810	16450	16450	16450	16450	2
654	20230727	093400	37475910	16420	16420	16450	16420	6
655	20230727	093300	37377360	16440	16440	16440	16440	0
656	20230727	093200	37377360	16440	16360	16440	16360	340
657	20230727	093100	31801920	16360	16360	16360	16360	0
658	20230727	093000	31801920	16360	16360	16360	16360	3
659	20230727	092900	31752840	16390	16380	16390	16350	101
660	20230727	092800	30101040	16380	16380	16380	16380	0
661	20230727	092700	30101040	16380	16380	16380	16380	0
662	20230727	092600	30101040	16380	16370	16380	16370	104
663	20230727	092500	28397540	16380	16380	16380	16370	76
664	20230727	092400	27152680	16380	16380	16380	16380	3
665	20230727	092300	27103540	16350	16350	16350	16350	0
666	20230727	092200	27103540	16350	16350	16350	16350	35
667	20230727	092100	26531290	16350	16350	16350	16330	12
668	20230727	092000	26335130	16350	16350	16350	16350	2
669	20230727	091900	26302430	16340	16330	16340	16330	29
670	20230727	091800	25828710	16330	16350	16350	16330	11
671	20230727	091700	25648900	16300	16300	16300	16290	396
672	20230727	091600	19195730	16250	16250	16250	16250	222
673	20230727	091500	15588230	16200	16250	16250	16200	148
674	20230727	091400	13184290	16250	16240	16250	16240	153
675	20230727	091300	10698520	16240	16210	16240	16210	100
676	20230727	091200	9075470	16190	16190	16190	16190	20
677	20230727	091100	8751670	16190	16190	16230	16190	42
678	20230727	091000	8071410	16190	16190	16190	16190	0
679	20230727	090900	8071410	16190	16220	16240	16180	131
680	20230727	090800	5949780	16200	16220	16220	16200	49
681	20230727	090700	5155600	16220	16240	16240	16220	4
682	20230727	090600	5090680	16250	16250	16250	16250	0
683	20230727	090500	5090680	16250	16200	16250	16200	44
684	20230727	090400	4376680	16200	16190	16200	16190	95
685	20230727	090300	2838420	16110	16110	16110	16110	1
686	20230727	090200	2822310	16050	16050	16050	16050	0
687	20230727	090100	2822310	16050	16060	16060	16050	81
688	20230727	090000	1522190	16030	16010	16030	16010	95