KissMeData/282720/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	204300	2300129440	15820	15820	15820	15820	3053
3	20230719	204200	2300129440	15820	15820	15820	15820	0
4	20230719	204100	2300129440	15820	15820	15820	15820	0
5	20230719	204000	2300129440	15820	15820	15820	15820	0
6	20230719	203900	2300129440	15820	15820	15820	15820	0
7	20230719	203800	2300129440	15820	15820	15820	15820	0
8	20230719	203700	2300129440	15820	15820	15820	15820	0
9	20230719	203600	2300129440	15820	15820	15820	15820	0
10	20230719	203500	2300129440	15820	15820	15820	15820	0
11	20230719	203400	2300129440	15820	15820	15820	15820	0
12	20230719	203300	2300129440	15820	15820	15820	15820	0
13	20230719	203200	2300129440	15820	15820	15820	15820	0
14	20230719	203100	2300129440	15820	15820	15820	15820	0
15	20230719	203000	2300129440	15820	15820	15820	15820	0
16	20230719	202900	2300129440	15820	15820	15820	15820	0
17	20230719	202800	2300129440	15820	15820	15820	15820	0
18	20230719	202700	2300129440	15820	15820	15820	15820	0
19	20230719	202600	2300129440	15820	15820	15820	15820	0
20	20230719	202500	2300129440	15820	15820	15820	15820	0
21	20230719	202400	2300129440	15820	15820	15820	15820	0
22	20230719	202300	2300129440	15820	15820	15820	15820	0
23	20230719	202200	2300129440	15820	15820	15820	15820	0
24	20230719	202100	2300129440	15820	15820	15820	15820	0
25	20230719	202000	2300129440	15820	15820	15820	15820	0
26	20230719	201900	2300129440	15820	15820	15820	15820	0
27	20230719	201800	2300129440	15820	15820	15820	15820	0
28	20230719	201700	2300129440	15820	15820	15820	15820	0
29	20230719	201600	2300129440	15820	15820	15820	15820	0
30	20230719	201500	2300129440	15820	15820	15820	15820	0
31	20230719	201400	2300129440	15820	15820	15820	15820	0
32	20230719	201300	2300129440	15820	15820	15820	15820	3053
33	20230719	201200	2300129440	15820	15820	15820	15820	0
34	20230719	201100	2300129440	15820	15820	15820	15820	0
35	20230719	201000	2300129440	15820	15820	15820	15820	0
36	20230719	200900	2300129440	15820	15820	15820	15820	0
37	20230719	200800	2300129440	15820	15820	15820	15820	0
38	20230719	200700	2300129440	15820	15820	15820	15820	0
39	20230719	200600	2300129440	15820	15820	15820	15820	0
40	20230719	200500	2300129440	15820	15820	15820	15820	0
41	20230719	200400	2300129440	15820	15820	15820	15820	0
42	20230719	200300	2300129440	15820	15820	15820	15820	0
43	20230719	200200	2300129440	15820	15820	15820	15820	0
44	20230719	200100	2300129440	15820	15820	15820	15820	0
45	20230719	200000	2300129440	15820	15820	15820	15820	0
46	20230719	195900	2300129440	15820	15820	15820	15820	0
47	20230719	195800	2300129440	15820	15820	15820	15820	0
48	20230719	195700	2300129440	15820	15820	15820	15820	0
49	20230719	195600	2300129440	15820	15820	15820	15820	0
50	20230719	195500	2300129440	15820	15820	15820	15820	0
51	20230719	195400	2300129440	15820	15820	15820	15820	0
52	20230719	195300	2300129440	15820	15820	15820	15820	0
53	20230719	195200	2300129440	15820	15820	15820	15820	0
54	20230719	195100	2300129440	15820	15820	15820	15820	0
55	20230719	195000	2300129440	15820	15820	15820	15820	0
56	20230719	194900	2300129440	15820	15820	15820	15820	0
57	20230719	194800	2300129440	15820	15820	15820	15820	0
58	20230719	194700	2300129440	15820	15820	15820	15820	0
59	20230719	194600	2300129440	15820	15820	15820	15820	0
60	20230719	194500	2300129440	15820	15820	15820	15820	0
61	20230719	194400	2300129440	15820	15820	15820	15820	0
62	20230719	194300	2300129440	15820	15820	15820	15820	3053
63	20230719	194200	2300129440	15820	15820	15820	15820	0
64	20230719	194100	2300129440	15820	15820	15820	15820	0
65	20230719	194000	2300129440	15820	15820	15820	15820	0
66	20230719	193900	2300129440	15820	15820	15820	15820	0
67	20230719	193800	2300129440	15820	15820	15820	15820	0
68	20230719	193700	2300129440	15820	15820	15820	15820	0
69	20230719	193600	2300129440	15820	15820	15820	15820	0
70	20230719	193500	2300129440	15820	15820	15820	15820	0
71	20230719	193400	2300129440	15820	15820	15820	15820	0
72	20230719	193300	2300129440	15820	15820	15820	15820	0
73	20230719	193200	2300129440	15820	15820	15820	15820	0
74	20230719	193100	2300129440	15820	15820	15820	15820	0
75	20230719	193000	2300129440	15820	15820	15820	15820	0
76	20230719	192900	2300129440	15820	15820	15820	15820	0
77	20230719	192800	2300129440	15820	15820	15820	15820	0
78	20230719	192700	2300129440	15820	15820	15820	15820	0
79	20230719	192600	2300129440	15820	15820	15820	15820	0
80	20230719	192500	2300129440	15820	15820	15820	15820	0
81	20230719	192400	2300129440	15820	15820	15820	15820	0
82	20230719	192300	2300129440	15820	15820	15820	15820	0
83	20230719	192200	2300129440	15820	15820	15820	15820	0
84	20230719	192100	2300129440	15820	15820	15820	15820	0
85	20230719	192000	2300129440	15820	15820	15820	15820	0
86	20230719	191900	2300129440	15820	15820	15820	15820	0
87	20230719	191800	2300129440	15820	15820	15820	15820	0
88	20230719	191700	2300129440	15820	15820	15820	15820	0
89	20230719	191600	2300129440	15820	15820	15820	15820	0
90	20230719	191500	2300129440	15820	15820	15820	15820	0
91	20230719	191400	2300129440	15820	15820	15820	15820	0
92	20230719	191300	2300129440	15820	15820	15820	15820	3053
93	20230719	191200	2300129440	15820	15820	15820	15820	0
94	20230719	191100	2300129440	15820	15820	15820	15820	0
95	20230719	191000	2300129440	15820	15820	15820	15820	0
96	20230719	190900	2300129440	15820	15820	15820	15820	0
97	20230719	190800	2300129440	15820	15820	15820	15820	0
98	20230719	190700	2300129440	15820	15820	15820	15820	0
99	20230719	190600	2300129440	15820	15820	15820	15820	0
100	20230719	190500	2300129440	15820	15820	15820	15820	0
101	20230719	190400	2300129440	15820	15820	15820	15820	0
102	20230719	190300	2300129440	15820	15820	15820	15820	0
103	20230719	190200	2300129440	15820	15820	15820	15820	0
104	20230719	190100	2300129440	15820	15820	15820	15820	0
105	20230719	190000	2300129440	15820	15820	15820	15820	0
106	20230719	185900	2300129440	15820	15820	15820	15820	0
107	20230719	185800	2300129440	15820	15820	15820	15820	0
108	20230719	185700	2300129440	15820	15820	15820	15820	0
109	20230719	185600	2300129440	15820	15820	15820	15820	0
110	20230719	185500	2300129440	15820	15820	15820	15820	0
111	20230719	185400	2300129440	15820	15820	15820	15820	0
112	20230719	185300	2300129440	15820	15820	15820	15820	0
113	20230719	185200	2300129440	15820	15820	15820	15820	0
114	20230719	185100	2300129440	15820	15820	15820	15820	0
115	20230719	185000	2300129440	15820	15820	15820	15820	0
116	20230719	184900	2300129440	15820	15820	15820	15820	0
117	20230719	184800	2300129440	15820	15820	15820	15820	0
118	20230719	184700	2300129440	15820	15820	15820	15820	0
119	20230719	184600	2300129440	15820	15820	15820	15820	0
120	20230719	184500	2300129440	15820	15820	15820	15820	0
121	20230719	184400	2300129440	15820	15820	15820	15820	0
122	20230719	184300	2300129440	15820	15820	15820	15820	3053
123	20230719	184200	2300129440	15820	15820	15820	15820	0
124	20230719	184100	2300129440	15820	15820	15820	15820	0
125	20230719	184000	2300129440	15820	15820	15820	15820	0
126	20230719	183900	2300129440	15820	15820	15820	15820	0
127	20230719	183800	2300129440	15820	15820	15820	15820	0
128	20230719	183700	2300129440	15820	15820	15820	15820	0
129	20230719	183600	2300129440	15820	15820	15820	15820	0
130	20230719	183500	2300129440	15820	15820	15820	15820	0
131	20230719	183400	2300129440	15820	15820	15820	15820	0
132	20230719	183300	2300129440	15820	15820	15820	15820	0
133	20230719	183200	2300129440	15820	15820	15820	15820	0
134	20230719	183100	2300129440	15820	15820	15820	15820	0
135	20230719	183000	2300129440	15820	15820	15820	15820	0
136	20230719	182900	2300129440	15820	15820	15820	15820	0
137	20230719	182800	2300129440	15820	15820	15820	15820	0
138	20230719	182700	2300129440	15820	15820	15820	15820	0
139	20230719	182600	2300129440	15820	15820	15820	15820	0
140	20230719	182500	2300129440	15820	15820	15820	15820	0
141	20230719	182400	2300129440	15820	15820	15820	15820	0
142	20230719	182300	2300129440	15820	15820	15820	15820	0
143	20230719	182200	2300129440	15820	15820	15820	15820	0
144	20230719	182100	2300129440	15820	15820	15820	15820	0
145	20230719	182000	2300129440	15820	15820	15820	15820	0
146	20230719	181900	2300129440	15820	15820	15820	15820	0
147	20230719	181800	2300129440	15820	15820	15820	15820	0
148	20230719	181700	2300129440	15820	15820	15820	15820	0
149	20230719	181600	2300129440	15820	15820	15820	15820	0
150	20230719	181500	2300129440	15820	15820	15820	15820	0
151	20230719	181400	2300129440	15820	15820	15820	15820	0
152	20230719	181300	2300129440	15820	15820	15820	15820	3053
153	20230719	181200	2300129440	15820	15820	15820	15820	0
154	20230719	181100	2300129440	15820	15820	15820	15820	0
155	20230719	181000	2300129440	15820	15820	15820	15820	0
156	20230719	180900	2300129440	15820	15820	15820	15820	0
157	20230719	180800	2300129440	15820	15820	15820	15820	0
158	20230719	180700	2300129440	15820	15820	15820	15820	0
159	20230719	180600	2300129440	15820	15820	15820	15820	0
160	20230719	180500	2300129440	15820	15820	15820	15820	0
161	20230719	180400	2300129440	15820	15820	15820	15820	0
162	20230719	180300	2300129440	15820	15820	15820	15820	0
163	20230719	180200	2300129440	15820	15820	15820	15820	0
164	20230719	180100	2300129440	15820	15820	15820	15820	0
165	20230719	180000	2300129440	15820	15820	15820	15820	0
166	20230719	175900	2300129440	15820	15820	15820	15820	0
167	20230719	175800	2300129440	15820	15820	15820	15820	0
168	20230719	175700	2300129440	15820	15820	15820	15820	0
169	20230719	175600	2300129440	15820	15820	15820	15820	0
170	20230719	175500	2300129440	15820	15820	15820	15820	0
171	20230719	175400	2300129440	15820	15820	15820	15820	0
172	20230719	175300	2300129440	15820	15820	15820	15820	0
173	20230719	175200	2300129440	15820	15820	15820	15820	0
174	20230719	175100	2300129440	15820	15820	15820	15820	0
175	20230719	175000	2300129440	15820	15820	15820	15820	0
176	20230719	174900	2300129440	15820	15820	15820	15820	0
177	20230719	174800	2300129440	15820	15820	15820	15820	0
178	20230719	174700	2300129440	15820	15820	15820	15820	0
179	20230719	174600	2300129440	15820	15820	15820	15820	0
180	20230719	174500	2300129440	15820	15820	15820	15820	0
181	20230719	174400	2300129440	15820	15820	15820	15820	0
182	20230719	174300	2300129440	15820	15820	15820	15820	3053
183	20230719	174200	2300129440	15820	15820	15820	15820	0
184	20230719	174100	2300129440	15820	15820	15820	15820	0
185	20230719	174000	2300129440	15820	15820	15820	15820	0
186	20230719	173900	2300129440	15820	15820	15820	15820	0
187	20230719	173800	2300129440	15820	15820	15820	15820	0
188	20230719	173700	2300129440	15820	15820	15820	15820	0
189	20230719	173600	2300129440	15820	15820	15820	15820	0
190	20230719	173500	2300129440	15820	15820	15820	15820	0
191	20230719	173400	2300129440	15820	15820	15820	15820	0
192	20230719	173300	2300129440	15820	15820	15820	15820	0
193	20230719	173200	2300129440	15820	15820	15820	15820	0
194	20230719	173100	2300129440	15820	15820	15820	15820	0
195	20230719	173000	2300129440	15820	15820	15820	15820	0
196	20230719	172900	2300129440	15820	15820	15820	15820	0
197	20230719	172800	2300129440	15820	15820	15820	15820	0
198	20230719	172700	2300129440	15820	15820	15820	15820	0
199	20230719	172600	2300129440	15820	15820	15820	15820	0
200	20230719	172500	2300129440	15820	15820	15820	15820	0
201	20230719	172400	2300129440	15820	15820	15820	15820	0
202	20230719	172300	2300129440	15820	15820	15820	15820	0
203	20230719	172200	2300129440	15820	15820	15820	15820	0
204	20230719	172100	2300129440	15820	15820	15820	15820	0
205	20230719	172000	2300129440	15820	15820	15820	15820	0
206	20230719	171900	2300129440	15820	15820	15820	15820	0
207	20230719	171800	2300129440	15820	15820	15820	15820	0
208	20230719	171700	2300129440	15820	15820	15820	15820	0
209	20230719	171600	2300129440	15820	15820	15820	15820	0
210	20230719	171500	2300129440	15820	15820	15820	15820	0
211	20230719	171400	2300129440	15820	15820	15820	15820	0
212	20230719	171300	2300129440	15820	15820	15820	15820	3053
213	20230719	171200	2300129440	15820	15820	15820	15820	0
214	20230719	171100	2300129440	15820	15820	15820	15820	0
215	20230719	171000	2300129440	15820	15820	15820	15820	0
216	20230719	170900	2300129440	15820	15820	15820	15820	0
217	20230719	170800	2300129440	15820	15820	15820	15820	0
218	20230719	170700	2300129440	15820	15820	15820	15820	0
219	20230719	170600	2300129440	15820	15820	15820	15820	0
220	20230719	170500	2300129440	15820	15820	15820	15820	0
221	20230719	170400	2300129440	15820	15820	15820	15820	0
222	20230719	170300	2300129440	15820	15820	15820	15820	0
223	20230719	170200	2300129440	15820	15820	15820	15820	0
224	20230719	170100	2300129440	15820	15820	15820	15820	0
225	20230719	170000	2300129440	15820	15820	15820	15820	0
226	20230719	165900	2300129440	15820	15820	15820	15820	0
227	20230719	165800	2300129440	15820	15820	15820	15820	0
228	20230719	165700	2300129440	15820	15820	15820	15820	0
229	20230719	165600	2300129440	15820	15820	15820	15820	0
230	20230719	165500	2300129440	15820	15820	15820	15820	0
231	20230719	165400	2300129440	15820	15820	15820	15820	0
232	20230719	165300	2300129440	15820	15820	15820	15820	0
233	20230719	165200	2300129440	15820	15820	15820	15820	0
234	20230719	165100	2300129440	15820	15820	15820	15820	0
235	20230719	165000	2300129440	15820	15820	15820	15820	0
236	20230719	164900	2300129440	15820	15820	15820	15820	0
237	20230719	164800	2300129440	15820	15820	15820	15820	0
238	20230719	164700	2300129440	15820	15820	15820	15820	0
239	20230719	164600	2300129440	15820	15820	15820	15820	0
240	20230719	164500	2300129440	15820	15820	15820	15820	0
241	20230719	164400	2300129440	15820	15820	15820	15820	0
242	20230719	164300	2300129440	15820	15820	15820	15820	3053
243	20230719	164200	2300129440	15820	15820	15820	15820	0
244	20230719	164100	2300129440	15820	15820	15820	15820	0
245	20230719	164000	2300129440	15820	15820	15820	15820	0
246	20230719	163900	2300129440	15820	15820	15820	15820	0
247	20230719	163800	2300129440	15820	15820	15820	15820	0
248	20230719	163700	2300129440	15820	15820	15820	15820	0
249	20230719	163600	2300129440	15820	15820	15820	15820	0
250	20230719	163500	2300129440	15820	15820	15820	15820	0
251	20230719	163400	2300129440	15820	15820	15820	15820	0
252	20230719	163300	2300129440	15820	15820	15820	15820	0
253	20230719	163200	2300129440	15820	15820	15820	15820	0
254	20230719	163100	2300129440	15820	15820	15820	15820	0
255	20230719	163000	2300129440	15820	15820	15820	15820	0
256	20230719	162900	2300129440	15820	15820	15820	15820	0
257	20230719	162800	2300129440	15820	15820	15820	15820	0
258	20230719	162700	2300129440	15820	15820	15820	15820	0
259	20230719	162600	2300129440	15820	15820	15820	15820	0
260	20230719	162500	2300129440	15820	15820	15820	15820	0
261	20230719	162400	2300129440	15820	15820	15820	15820	0
262	20230719	162300	2300129440	15820	15820	15820	15820	0
263	20230719	162200	2300129440	15820	15820	15820	15820	0
264	20230719	162100	2300129440	15820	15820	15820	15820	0
265	20230719	162000	2300129440	15820	15820	15820	15820	0
266	20230719	161900	2300129440	15820	15820	15820	15820	0
267	20230719	161800	2300129440	15820	15820	15820	15820	0
268	20230719	161700	2300129440	15820	15820	15820	15820	0
269	20230719	161600	2300129440	15820	15820	15820	15820	0
270	20230719	161500	2300129440	15820	15820	15820	15820	0
271	20230719	161400	2300129440	15820	15820	15820	15820	0
272	20230719	161300	2300129440	15820	15820	15820	15820	3053
273	20230719	161200	2300129440	15820	15820	15820	15820	0
274	20230719	161100	2300129440	15820	15820	15820	15820	0
275	20230719	161000	2300129440	15820	15820	15820	15820	0
276	20230719	160900	2300129440	15820	15820	15820	15820	0
277	20230719	160800	2300129440	15820	15820	15820	15820	0
278	20230719	160700	2300129440	15820	15820	15820	15820	0
279	20230719	160600	2300129440	15820	15820	15820	15820	0
280	20230719	160500	2300129440	15820	15820	15820	15820	0
281	20230719	160400	2300129440	15820	15820	15820	15820	0
282	20230719	160300	2300129440	15820	15820	15820	15820	0
283	20230719	160200	2300129440	15820	15820	15820	15820	0
284	20230719	160100	2300129440	15820	15820	15820	15820	0
285	20230719	160000	2300129440	15820	15820	15820	15820	0
286	20230719	155900	2300129440	15820	15820	15820	15820	0
287	20230719	155800	2300129440	15820	15820	15820	15820	0
288	20230719	155700	2300129440	15820	15820	15820	15820	0
289	20230719	155600	2300129440	15820	15820	15820	15820	0
290	20230719	155500	2300129440	15820	15820	15820	15820	0
291	20230719	155400	2300129440	15820	15820	15820	15820	0
292	20230719	155300	2300129440	15820	15820	15820	15820	0
293	20230719	155200	2300129440	15820	15820	15820	15820	0
294	20230719	155100	2300129440	15820	15820	15820	15820	0
295	20230719	155000	2300129440	15820	15820	15820	15820	0
296	20230719	154900	2300129440	15820	15820	15820	15820	0
297	20230719	154800	2300129440	15820	15820	15820	15820	0
298	20230719	154700	2300129440	15820	15820	15820	15820	0
299	20230719	154600	2300129440	15820	15820	15820	15820	0
300	20230719	154500	2300129440	15820	15820	15820	15820	0
301	20230719	154400	2300129440	15820	15820	15820	15820	0
302	20230719	154300	2300129440	15820	15820	15820	15820	3053
303	20230719	154200	2300129440	15820	15820	15820	15820	0
304	20230719	154100	2300129440	15820	15820	15820	15820	0
305	20230719	154000	2300129440	15820	15820	15820	15820	0
306	20230719	153900	2300129440	15820	15820	15820	15820	0
307	20230719	153800	2300129440	15820	15820	15820	15820	0
308	20230719	153700	2300129440	15820	15820	15820	15820	0
309	20230719	153600	2300129440	15820	15820	15820	15820	0
310	20230719	153500	2300129440	15820	15820	15820	15820	0
311	20230719	153400	2300129440	15820	15820	15820	15820	0
312	20230719	153300	2300129440	15820	15820	15820	15820	0
313	20230719	153200	2300129440	15820	15820	15820	15820	0
314	20230719	153100	2300129440	15820	15820	15820	15820	0
315	20230719	153000	2300129440	15820	15820	15820	15820	3053
316	20230719	152900	2251830980	15820	15820	15820	15820	0
317	20230719	152800	2251830980	15820	15820	15820	15820	0
318	20230719	152700	2251830980	15820	15820	15820	15820	0
319	20230719	152600	2251830980	15820	15820	15820	15820	0
320	20230719	152500	2251830980	15820	15820	15820	15820	0
321	20230719	152400	2251830980	15820	15820	15820	15820	0
322	20230719	152300	2251830980	15820	15820	15820	15820	0
323	20230719	152200	2251830980	15820	15820	15820	15820	0
324	20230719	152100	2251830980	15820	15820	15820	15820	0
325	20230719	152000	2251830980	15820	15820	15820	15820	0
326	20230719	151900	2251830980	15820	15820	15830	15820	1072
327	20230719	151800	2234870510	15820	15830	15840	15820	865
328	20230719	151700	2221181040	15830	15830	15830	15830	168
329	20230719	151600	2218521600	15840	15840	15840	15830	570
330	20230719	151500	2209493980	15830	15830	15830	15830	283
331	20230719	151400	2205014090	15840	15830	15840	15830	364
332	20230719	151300	2199251940	15840	15840	15840	15830	451
333	20230719	151200	2192111770	15830	15830	15830	15830	276
334	20230719	151100	2187742690	15830	15840	15840	15830	71
335	20230719	151000	2186618150	15840	15840	15840	15830	532
336	20230719	150900	2178191390	15840	15840	15840	15840	33
337	20230719	150800	2177668670	15840	15850	15850	15840	247
338	20230719	150700	2173756050	15850	15850	15850	15850	375
339	20230719	150600	2167812300	15830	15840	15840	15830	522
340	20230719	150500	2159548940	15850	15850	15850	15840	500
341	20230719	150400	2151625940	15820	15840	15840	15820	1441
342	20230719	150300	2128807410	15840	15820	15840	15820	120
343	20230719	150200	2126907010	15820	15820	15820	15820	118
344	20230719	150100	2125040250	15840	15840	15840	15840	63
345	20230719	150000	2124042330	15830	15810	15830	15810	657
346	20230719	145900	2113642510	15800	15810	15810	15800	496
347	20230719	145800	2105802850	15800	15800	15810	15800	92
348	20230719	145700	2104348450	15810	15810	15810	15810	16
349	20230719	145600	2104095490	15800	15810	15810	15800	332
350	20230719	145500	2098849670	15810	15800	15810	15800	224
351	20230719	145400	2095309320	15800	15800	15800	15800	0
352	20230719	145300	2095309320	15800	15810	15810	15800	129
353	20230719	145200	2093270590	15800	15800	15800	15800	350
354	20230719	145100	2087740590	15800	15790	15800	15790	180
355	20230719	145000	2084897040	15790	15800	15800	15790	213
356	20230719	144900	2081533490	15800	15800	15800	15790	32
357	20230719	144800	2081027900	15800	15790	15800	15790	125
358	20230719	144700	2079053100	15800	15800	15800	15790	380
359	20230719	144600	2073050100	15800	15810	15810	15800	533
360	20230719	144500	2064627690	15810	15800	15810	15800	40
361	20230719	144400	2063995300	15800	15800	15800	15800	0
362	20230719	144300	2063995300	15800	15800	15800	15800	588
363	20230719	144200	2054704900	15800	15830	15830	15800	616
364	20230719	144100	2044964390	15840	15840	15840	15840	5
365	20230719	144000	2044885190	15840	15850	15850	15840	30
366	20230719	143900	2044409890	15850	15840	15850	15840	15
367	20230719	143800	2044172280	15810	15820	15840	15810	235
368	20230719	143700	2040452780	15820	15820	15820	15820	112
369	20230719	143600	2038680940	15810	15810	15810	15810	127
370	20230719	143500	2036673070	15810	15820	15820	15810	216
371	20230719	143400	2033258070	15800	15820	15820	15800	322
372	20230719	143300	2028170030	15800	15790	15800	15790	702
373	20230719	143200	2017084730	15790	15800	15800	15790	141
374	20230719	143100	2014858190	15800	15800	15800	15800	1104
375	20230719	143000	1997414990	15840	15840	15840	15840	0
376	20230719	142900	1997414990	15840	15840	15840	15840	1
377	20230719	142800	1997399150	15800	15810	15810	15800	303
378	20230719	142700	1992611450	15800	15800	15800	15800	50
379	20230719	142600	1991821450	15800	15850	15850	15790	28
380	20230719	142500	1991378950	15800	15800	15800	15790	194
381	20230719	142400	1988314460	15800	15830	15830	15800	1093
382	20230719	142300	1971036840	15900	15900	15900	15900	0
383	20230719	142200	1971036840	15900	15900	15900	15900	7
384	20230719	142100	1970925540	15810	15810	15810	15810	0
385	20230719	142000	1970925540	15810	15850	15850	15810	637
386	20230719	141900	1960850100	15850	15900	15900	15850	195
387	20230719	141800	1957757250	15850	15850	15850	15810	269
388	20230719	141700	1953497400	15850	15810	15850	15800	3416
389	20230719	141600	1899522450	15810	15810	15820	15810	104
390	20230719	141500	1897877900	15810	15870	15870	15810	711
391	20230719	141400	1886630390	15930	15930	15930	15930	0
392	20230719	141300	1886630390	15930	15830	15930	15820	229
393	20230719	141200	1883004960	15810	15850	15950	15810	1288
394	20230719	141100	1862601540	15950	15850	15950	15830	1003
395	20230719	141000	1846714360	15950	15960	15960	15840	536
396	20230719	140900	1838217470	15850	15910	15970	15850	1503
397	20230719	140800	1814340680	15970	15960	15970	15900	531
398	20230719	140700	1805881880	15970	15960	15970	15960	87
399	20230719	140600	1804493350	15970	15980	15980	15970	499
400	20230719	140500	1796522270	15990	15980	15990	15980	177
401	20230719	140400	1793692180	15990	15990	15990	15990	58
402	20230719	140300	1792764760	16000	16000	16000	16000	134
403	20230719	140200	1790620760	16000	15970	16000	15950	279
404	20230719	140100	1786167840	16000	15970	16000	15970	132
405	20230719	140000	1784056870	15980	15960	15980	15960	66
406	20230719	135900	1783003420	15950	15980	15980	15950	84
407	20230719	135800	1781662290	15980	15980	15980	15980	29
408	20230719	135700	1781198870	15980	15950	15980	15950	37
409	20230719	135600	1780608500	15950	15970	15970	15930	384
410	20230719	135500	1774482950	15960	15960	15960	15960	88
411	20230719	135400	1773078470	15960	15950	15970	15940	79
412	20230719	135300	1771818890	15950	15940	15950	15940	106
413	20230719	135200	1770129200	15950	15950	15950	15950	0
414	20230719	135100	1770129200	15950	15950	15950	15950	150
415	20230719	135000	1767736700	15950	15930	15950	15930	26
416	20230719	134900	1767322100	15930	15930	15930	15930	178
417	20230719	134800	1764486560	15930	15930	15930	15930	135
418	20230719	134700	1762336010	15930	15920	15930	15920	81
419	20230719	134600	1761046480	15920	15910	15920	15910	28
420	20230719	134500	1760600980	15910	15910	15910	15910	140
421	20230719	134400	1758373580	15910	15910	15910	15910	163
422	20230719	134300	1755780250	15920	15920	15920	15920	51
423	20230719	134200	1754968330	15930	15910	15930	15910	21
424	20230719	134100	1754634180	15910	15910	15910	15910	282
425	20230719	134000	1750147560	15910	15870	15910	15860	412
426	20230719	133900	1743604240	15880	15870	15880	15870	873
427	20230719	133800	1729748100	15870	15870	15870	15870	4
428	20230719	133700	1729684620	15880	15880	15880	15880	20
429	20230719	133600	1729367020	15880	15880	15880	15880	100
430	20230719	133500	1727779020	15850	15850	15850	15850	71
431	20230719	133400	1726653670	15850	15860	15860	15850	102
432	20230719	133300	1725036760	15850	15850	15850	15850	100
433	20230719	133200	1723451760	15840	15850	15890	15840	852
434	20230719	133100	1709947900	15850	15900	15900	15850	978
435	20230719	133000	1694427280	15890	15900	15900	15890	67
436	20230719	132900	1693362040	15900	15910	15910	15900	496
437	20230719	132800	1685475570	15910	15920	15920	15910	608
438	20230719	132700	1675802230	15920	15920	15930	15920	130
439	20230719	132600	1673732620	15920	15930	15930	15920	14
440	20230719	132500	1673509650	15920	15930	15930	15920	315
441	20230719	132400	1668492480	15930	15930	15930	15930	23
442	20230719	132300	1668126090	15930	15920	15930	15920	22
443	20230719	132200	1667775830	15920	15920	15920	15920	11
444	20230719	132100	1667600710	15920	15930	15930	15920	131
445	20230719	132000	1665515180	15930	15930	15930	15930	3
446	20230719	131900	1665467390	15930	15930	15930	15930	170
447	20230719	131800	1662759290	15930	15930	15940	15930	283
448	20230719	131700	1658250690	15940	15950	15950	15930	92
449	20230719	131600	1656784220	15950	15950	15950	15950	5
450	20230719	131500	1656704470	15950	15940	15950	15940	22
451	20230719	131400	1656353780	15950	15960	15960	15950	30
452	20230719	131300	1655875260	15960	15970	15970	15930	18
453	20230719	131200	1655588350	15970	15930	15970	15930	19
454	20230719	131100	1655285640	15930	15930	15930	15930	1
455	20230719	131000	1655269710	15920	15920	15920	15920	101
456	20230719	130900	1653661790	15920	15950	15950	15920	469
457	20230719	130800	1646192730	15950	15940	15950	15930	157
458	20230719	130700	1643690460	15950	15950	15950	15950	191
459	20230719	130600	1640644010	15950	15970	15970	15950	142
460	20230719	130500	1638378610	15950	16030	16030	15950	5626
461	20230719	130400	1548330410	16030	16040	16040	16030	76
462	20230719	130300	1547112070	16040	16040	16040	16040	15
463	20230719	130200	1546871470	16040	16040	16040	16040	2
464	20230719	130100	1546839390	16030	16050	16050	16030	61
465	20230719	130000	1545861530	16050	16050	16050	16050	4
466	20230719	125900	1545797330	16050	16050	16050	16040	264
467	20230719	125800	1541561710	16050	16050	16050	16050	27
468	20230719	125700	1541128360	16080	16080	16080	16080	1
469	20230719	125600	1541112280	16040	16050	16050	16040	523
470	20230719	125500	1532722920	16050	16040	16050	16040	139
471	20230719	125400	1530493050	16050	16040	16050	16030	109
472	20230719	125300	1528744930	16040	16040	16040	16040	1
473	20230719	125200	1528728890	16040	16050	16050	16040	53
474	20230719	125100	1527878750	16050	16050	16050	16050	45
475	20230719	125000	1527156500	16050	16050	16050	16050	0
476	20230719	124900	1527156500	16050	16050	16050	16050	1
477	20230719	124800	1527140450	16030	16040	16040	16030	122
478	20230719	124700	1525184230	16050	16050	16050	16050	95
479	20230719	124600	1523659480	16050	16040	16050	16040	456
480	20230719	124500	1516344180	16050	16040	16050	16040	70
481	20230719	124400	1515221370	16050	16050	16050	16050	2
482	20230719	124300	1515189270	16040	16050	16050	16040	14
483	20230719	124200	1514964640	16050	16050	16050	16040	102
484	20230719	124100	1513327550	16050	16070	16070	16050	1593
485	20230719	124000	1487752470	16070	16070	16070	16070	49
486	20230719	123900	1486965040	16080	16080	16080	16080	30
487	20230719	123800	1486482640	16080	16070	16080	16070	42
488	20230719	123700	1485807690	16080	16080	16080	16070	56
489	20230719	123600	1484907310	16080	16080	16080	16070	39
490	20230719	123500	1484280230	16070	16070	16070	16070	10
491	20230719	123400	1484119530	16080	16080	16080	16080	235
492	20230719	123300	1480340730	16090	16090	16090	16090	0
493	20230719	123200	1480340730	16090	16090	16090	16090	51
494	20230719	123100	1479520140	16090	16090	16090	16090	0
495	20230719	123000	1479520140	16090	16090	16090	16090	0
496	20230719	122900	1479520140	16090	16080	16090	16080	5
497	20230719	122800	1479439720	16090	16080	16090	16080	150
498	20230719	122700	1477027220	16080	16080	16080	16080	144
499	20230719	122600	1474711700	16090	16090	16090	16090	0
500	20230719	122500	1474711700	16090	16090	16090	16090	0
501	20230719	122400	1474711700	16090	16090	16090	16080	640
502	20230719	122300	1464415630	16120	16120	16120	16120	10
503	20230719	122200	1464254430	16120	16120	16120	16120	1
504	20230719	122100	1464238310	16090	16090	16090	16090	100
505	20230719	122000	1462629310	16090	16120	16120	16090	7
506	20230719	121900	1462516650	16120	16100	16120	16100	1348
507	20230719	121800	1440805770	16090	16090	16090	16090	561
508	20230719	121700	1431779280	16080	16090	16090	16080	25
509	20230719	121600	1431377180	16080	16080	16080	16080	101
510	20230719	121500	1429753100	16080	16080	16080	16080	88
511	20230719	121400	1428338060	16080	16080	16080	16080	2
512	20230719	121300	1428305900	16080	16080	16080	16080	1
513	20230719	121200	1428289820	16080	16080	16080	16080	30
514	20230719	121100	1427807420	16080	16080	16080	16080	0
515	20230719	121000	1427807420	16080	16070	16080	16070	14
516	20230719	120900	1427582410	16070	16080	16080	16070	147
517	20230719	120800	1425219920	16080	16080	16080	16080	58
518	20230719	120700	1424287280	16080	16080	16080	16080	109
519	20230719	120600	1422534560	16060	16060	16060	16060	100
520	20230719	120500	1420928560	16060	16060	16060	16060	19
521	20230719	120400	1420623420	16060	16060	16060	16060	120
522	20230719	120300	1418696220	16060	16060	16060	16060	428
523	20230719	120200	1411822540	16060	16060	16060	16060	0
524	20230719	120100	1411822540	16060	16080	16080	16060	256
525	20230719	120000	1407707690	16080	16080	16080	16080	0
526	20230719	115900	1407707690	16080	16080	16080	16080	1
527	20230719	115800	1407691610	16080	16080	16080	16080	10
528	20230719	115700	1407530810	16070	16070	16070	16070	108
529	20230719	115600	1405795250	16080	16070	16080	16070	117
530	20230719	115500	1403914060	16070	16070	16070	16070	25
531	20230719	115400	1403512310	16060	16060	16060	16060	307
532	20230719	115300	1398581890	16060	16060	16060	16060	70
533	20230719	115200	1397457690	16060	16060	16060	16060	47
534	20230719	115100	1396702870	16060	16060	16060	16060	51
535	20230719	115000	1395883810	16060	16060	16060	16060	3
536	20230719	114900	1395835630	16050	16060	16060	16050	245
537	20230719	114800	1391902750	16060	16060	16060	16060	516
538	20230719	114700	1383615790	16060	16080	16080	16060	1002
539	20230719	114600	1367518810	16080	16080	16080	16080	95
540	20230719	114500	1365991210	16080	16090	16090	16080	157
541	20230719	114400	1363465600	16090	16100	16100	16090	1535
542	20230719	114300	1338765850	16110	16110	16110	16110	35
543	20230719	114200	1338202000	16120	16110	16120	16110	239
544	20230719	114100	1334351190	16110	16090	16110	16090	262
545	20230719	114000	1330130570	16090	16100	16100	16090	120
546	20230719	113900	1328199740	16100	16100	16100	16100	3
547	20230719	113800	1328151440	16100	16100	16100	16100	215
548	20230719	113700	1324689940	16110	16110	16110	16100	219
549	20230719	113600	1321161870	16100	16100	16100	16100	1
550	20230719	113500	1321145770	16100	16110	16110	16100	506
551	20230719	113400	1312997970	16110	16110	16110	16110	560
552	20230719	113300	1303976370	16120	16120	16120	16120	97
553	20230719	113200	1302412730	16120	16120	16120	16120	35
554	20230719	113100	1301848530	16120	16120	16120	16120	2
555	20230719	113000	1301816290	16110	16110	16110	16110	3
556	20230719	112900	1301767960	16110	16110	16110	16110	291
557	20230719	112800	1297079950	16120	16120	16120	16120	0
558	20230719	112700	1297079950	16120	16120	16120	16120	60
559	20230719	112600	1296112750	16120	16120	16120	16120	36
560	20230719	112500	1295532430	16110	16120	16140	16110	110
561	20230719	112400	1293757660	16110	16120	16120	16110	91
562	20230719	112300	1292290840	16120	16140	16140	16120	438
563	20230719	112200	1285222260	16120	16120	16120	16120	0
564	20230719	112100	1285222260	16120	16120	16120	16120	0
565	20230719	112000	1285222260	16120	16120	16120	16120	101
566	20230719	111900	1283594140	16150	16150	16150	16150	10
567	20230719	111800	1283432640	16150	16150	16150	16150	0
568	20230719	111700	1283432640	16150	16120	16150	16120	155
569	20230719	111600	1280931040	16120	16110	16120	16110	95
570	20230719	111500	1279400090	16120	16100	16120	16100	55
571	20230719	111400	1278513890	16140	16140	16140	16140	79
572	20230719	111300	1277238830	16100	16100	16100	16100	542
573	20230719	111200	1268512630	16100	16100	16110	16100	114
574	20230719	111100	1266677220	16100	16130	16130	16100	1080
575	20230719	111000	1249268040	16130	16140	16150	16130	317
576	20230719	110900	1244151560	16150	16150	16150	16150	404
577	20230719	110800	1237626960	16160	16180	16180	16160	511
578	20230719	110700	1229366450	16180	16180	16180	16170	492
579	20230719	110600	1221408850	16190	16190	16190	16190	123
580	20230719	110500	1219417480	16190	16190	16190	16190	114
581	20230719	110400	1217571820	16200	16200	16200	16200	230
582	20230719	110300	1213845820	16210	16200	16210	16200	237
583	20230719	110200	1210006390	16200	16200	16200	16200	184
584	20230719	110100	1207025590	16200	16210	16210	16200	479
585	20230719	110000	1199265580	16200	16200	16210	16200	513
586	20230719	105900	1190953650	16200	16210	16210	16200	1168
587	20230719	105800	1172031480	16210	16210	16210	16210	19
588	20230719	105700	1171723490	16190	16220	16220	16190	87
589	20230719	105600	1170312950	16230	16180	16230	16180	165
590	20230719	105500	1167638180	16180	16180	16180	16180	72
591	20230719	105400	1166473220	16180	16220	16220	16170	589
592	20230719	105300	1156938100	16220	16220	16220	16200	1563
593	20230719	105200	1131606370	16220	16220	16230	16220	520
594	20230719	105100	1123171940	16230	16240	16240	16230	149
595	20230719	105000	1120753650	16240	16250	16250	16240	345
596	20230719	104900	1115149050	16250	16250	16250	16240	291
597	20230719	104800	1110421400	16240	16250	16260	16240	883
598	20230719	104700	1096075100	16250	16240	16250	16240	358
599	20230719	104600	1090259650	16250	16230	16250	16230	2039
600	20230719	104500	1057152510	16230	16220	16230	16220	531
601	20230719	104400	1048537090	16220	16170	16220	16170	1688
602	20230719	104300	1021210150	16170	16140	16170	16140	298
603	20230719	104200	1016399190	16140	16130	16140	16130	383
604	20230719	104100	1010218500	16130	16130	16130	16130	415
605	20230719	104000	1003524550	16130	16130	16130	16130	56
606	20230719	103900	1002621270	16130	16130	16130	16130	201
607	20230719	103800	999379140	16130	16140	16140	16130	4
608	20230719	103700	999314610	16140	16130	16140	16130	26
609	20230719	103600	998895180	16130	16140	16140	16130	31
610	20230719	103500	998394950	16130	16130	16130	16130	5
611	20230719	103400	998314300	16130	16130	16130	16130	128
612	20230719	103300	996249660	16130	16130	16130	16130	3
613	20230719	103200	996201270	16130	16130	16130	16130	64
614	20230719	103100	995168950	16130	16140	16140	16130	124
615	20230719	103000	993168780	16140	16130	16140	16130	58
616	20230719	102900	992233230	16130	16130	16130	16130	61
617	20230719	102800	991249300	16140	16140	16140	16140	1
618	20230719	102700	991233160	16140	16140	16140	16140	217
619	20230719	102600	987730780	16140	16180	16180	16140	490
620	20230719	102500	979813890	16190	16180	16190	16180	155
621	20230719	102400	977305880	16180	16180	16180	16180	351
622	20230719	102300	971626700	16180	16190	16190	16180	565
623	20230719	102200	962484560	16190	16190	16190	16180	228
624	20230719	102100	958793920	16210	16190	16210	16180	349
625	20230719	102000	953143710	16190	16190	16190	16190	223
626	20230719	101900	949533340	16190	16210	16210	16190	89
627	20230719	101800	948091730	16190	16190	16210	16190	2052
628	20230719	101700	914857660	16190	16180	16190	16180	451
629	20230719	101600	907560380	16190	16170	16190	16170	568
630	20230719	101500	898369220	16160	16140	16160	16130	1418
631	20230719	101400	875465260	16130	16100	16130	16100	129
632	20230719	101300	873385450	16070	16070	16070	16070	66
633	20230719	101200	872324830	16050	16050	16050	16050	0
634	20230719	101100	872324830	16050	16050	16050	16050	150
635	20230719	101000	869917330	16040	16030	16130	16030	22
636	20230719	100900	869564370	16130	16060	16130	16060	552
637	20230719	100800	860689620	16060	16030	16060	16030	100
638	20230719	100700	859084260	16020	16020	16020	16020	171
639	20230719	100600	856344840	16020	16010	16020	16010	158
640	20230719	100500	853814950	16010	16020	16020	16010	651
641	20230719	100400	843385940	16020	16030	16030	16020	375
642	20230719	100300	837375200	16030	16030	16040	16030	269
643	20230719	100200	833063120	16030	16060	16060	16030	1243
644	20230719	100100	813105280	16060	16090	16090	16060	1304
645	20230719	100000	792142720	16090	16090	16090	16090	10
646	20230719	095900	791981820	16090	16140	16140	16090	162
647	20230719	095800	789369160	16140	16150	16150	16140	146
648	20230719	095700	787011710	16150	16160	16160	16150	182
649	20230719	095600	784071870	16160	16150	16160	16150	687
650	20230719	095500	772973200	16150	16140	16150	16140	786
651	20230719	095400	760283160	16140	16120	16140	16120	191
652	20230719	095300	757201630	16110	16090	16110	16070	464
653	20230719	095200	749730850	16070	16070	16070	16060	633
654	20230719	095100	739559540	16070	16070	16070	16070	379
655	20230719	095000	733469010	16070	16070	16090	16070	32
656	20230719	094900	732954650	16060	16060	16060	16060	91
657	20230719	094800	731493190	16060	16040	16070	16040	245
658	20230719	094700	727558070	16060	16070	16070	16040	242
659	20230719	094600	723675090	16070	16040	16070	16040	94
660	20230719	094500	722164980	16040	16040	16040	16040	76
661	20230719	094400	720945940	16040	16010	16040	16010	508
662	20230719	094300	712800140	16010	16030	16030	16010	127
663	20230719	094200	710766770	16030	16030	16040	16030	148
664	20230719	094100	708394030	16030	16040	16040	16030	107
665	20230719	094000	706678770	16040	16040	16040	16040	174
666	20230719	093900	703887810	16040	16040	16040	16040	677
667	20230719	093800	693028730	16040	16030	16100	16030	1303
668	20230719	093700	672112070	16030	15980	16030	15980	482
669	20230719	093600	664398180	15980	15960	15980	15960	71
670	20230719	093500	663264210	15960	15930	15960	15930	407
671	20230719	093400	656775240	15930	15900	15930	15900	1793
672	20230719	093300	628236580	15900	15900	15910	15900	114
673	20230719	093200	626423960	15900	15850	15900	15830	562
674	20230719	093100	617515890	15840	15800	15840	15800	694
675	20230719	093000	606541930	15800	15790	15800	15780	430
676	20230719	092900	599752960	15780	15780	15790	15770	791
677	20230719	092800	587274690	15780	15780	15800	15780	111
678	20230719	092700	585522360	15780	15780	15800	15770	570
679	20230719	092600	576529360	15780	15800	15810	15780	2553
680	20230719	092500	536212500	15810	15850	15850	15810	1625
681	20230719	092400	510499610	15850	15850	15850	15850	641
682	20230719	092300	500339760	15850	15860	15870	15840	868
683	20230719	092200	486579630	15870	15880	15880	15860	801
684	20230719	092100	473865830	15890	15900	15900	15880	538
685	20230719	092000	465316200	15890	15890	15890	15890	784
686	20230719	091900	452858440	15900	15880	15900	15880	724
687	20230719	091800	441347480	15910	15880	15910	15880	162
688	20230719	091700	438773000	15880	15930	15940	15800	2204
689	20230719	091600	403900630	15940	16000	16000	15840	3007
690	20230719	091500	356073280	16000	16050	16050	16000	1557
691	20230719	091400	331137390	16050	16050	16060	16040	962
692	20230719	091300	315697790	16050	16160	16160	16050	102
693	20230719	091200	314059370	16170	16100	16170	16040	983
694	20230719	091100	298280470	16100	16110	16110	16100	530
695	20230719	091000	289747270	16100	16120	16120	16100	1332
696	20230719	090900	268300290	16120	16150	16180	16100	721
697	20230719	090800	256654550	16150	16200	16200	16150	1205
698	20230719	090700	237144760	16230	16250	16260	16230	6179
699	20230719	090600	136827840	16260	16230	16260	16230	1065
700	20230719	090500	119517890	16230	16210	16260	16190	2654
701	20230719	090400	76462160	16220	16220	16220	16210	479
702	20230719	090300	68696450	16210	16210	16250	16210	753
703	20230719	090200	56486360	16210	16190	16250	16190	764
704	20230719	090100	44102860	16150	16150	16190	16150	1647
705	20230719	090000	17483310	16150	16020	16160	16020	1087