KissMeData/001550/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	183400	2933296120	15670	15670	15670	15670	2576
3	20230718	183300	2933296120	15670	15670	15670	15670	0
4	20230718	183200	2933296120	15670	15670	15670	15670	0
5	20230718	183100	2933296120	15670	15670	15670	15670	0
6	20230718	183000	2933296120	15670	15670	15670	15670	0
7	20230718	182900	2933296120	15670	15670	15670	15670	0
8	20230718	182800	2933296120	15670	15670	15670	15670	0
9	20230718	182700	2933296120	15670	15670	15670	15670	0
10	20230718	182600	2933296120	15670	15670	15670	15670	0
11	20230718	182500	2933296120	15670	15670	15670	15670	0
12	20230718	182400	2933296120	15670	15670	15670	15670	0
13	20230718	182300	2933296120	15670	15670	15670	15670	0
14	20230718	182200	2933296120	15670	15670	15670	15670	0
15	20230718	182100	2933296120	15670	15670	15670	15670	0
16	20230718	182000	2933296120	15670	15670	15670	15670	0
17	20230718	181900	2933296120	15670	15670	15670	15670	0
18	20230718	181800	2933296120	15670	15670	15670	15670	0
19	20230718	181700	2933296120	15670	15670	15670	15670	0
20	20230718	181600	2933296120	15670	15670	15670	15670	0
21	20230718	181500	2933296120	15670	15670	15670	15670	0
22	20230718	181400	2933296120	15670	15670	15670	15670	0
23	20230718	181300	2933296120	15670	15670	15670	15670	0
24	20230718	181200	2933296120	15670	15670	15670	15670	0
25	20230718	181100	2933296120	15670	15670	15670	15670	0
26	20230718	181000	2933296120	15670	15670	15670	15670	0
27	20230718	180900	2933296120	15670	15670	15670	15670	0
28	20230718	180800	2933296120	15670	15670	15670	15670	0
29	20230718	180700	2933296120	15670	15670	15670	15670	0
30	20230718	180600	2933296120	15670	15670	15670	15670	0
31	20230718	180500	2933296120	15670	15670	15670	15670	0
32	20230718	180400	2933296120	15670	15670	15670	15670	2576
33	20230718	180300	2933296120	15670	15670	15670	15670	0
34	20230718	180200	2933296120	15670	15670	15670	15670	0
35	20230718	180100	2933296120	15670	15670	15670	15670	0
36	20230718	180000	2933296120	15670	15670	15670	15670	0
37	20230718	175900	2933296120	15670	15670	15670	15670	0
38	20230718	175800	2933296120	15670	15670	15670	15670	0
39	20230718	175700	2933296120	15670	15670	15670	15670	0
40	20230718	175600	2933296120	15670	15670	15670	15670	0
41	20230718	175500	2933296120	15670	15670	15670	15670	0
42	20230718	175400	2933296120	15670	15670	15670	15670	0
43	20230718	175300	2933296120	15670	15670	15670	15670	0
44	20230718	175200	2933296120	15670	15670	15670	15670	0
45	20230718	175100	2933296120	15670	15670	15670	15670	0
46	20230718	175000	2933296120	15670	15670	15670	15670	0
47	20230718	174900	2933296120	15670	15670	15670	15670	0
48	20230718	174800	2933296120	15670	15670	15670	15670	0
49	20230718	174700	2933296120	15670	15670	15670	15670	0
50	20230718	174600	2933296120	15670	15670	15670	15670	0
51	20230718	174500	2933296120	15670	15670	15670	15670	0
52	20230718	174400	2933296120	15670	15670	15670	15670	0
53	20230718	174300	2933296120	15670	15670	15670	15670	0
54	20230718	174200	2933296120	15670	15670	15670	15670	0
55	20230718	174100	2933296120	15670	15670	15670	15670	0
56	20230718	174000	2933296120	15670	15670	15670	15670	0
57	20230718	173900	2933296120	15670	15670	15670	15670	0
58	20230718	173800	2933296120	15670	15670	15670	15670	0
59	20230718	173700	2933296120	15670	15670	15670	15670	0
60	20230718	173600	2933296120	15670	15670	15670	15670	0
61	20230718	173500	2933296120	15670	15670	15670	15670	0
62	20230718	173400	2933296120	15670	15670	15670	15670	2576
63	20230718	173300	2933296120	15670	15670	15670	15670	0
64	20230718	173200	2933296120	15670	15670	15670	15670	0
65	20230718	173100	2933296120	15670	15670	15670	15670	0
66	20230718	173000	2933296120	15670	15670	15670	15670	0
67	20230718	172900	2933296120	15670	15670	15670	15670	0
68	20230718	172800	2933296120	15670	15670	15670	15670	0
69	20230718	172700	2933296120	15670	15670	15670	15670	0
70	20230718	172600	2933296120	15670	15670	15670	15670	0
71	20230718	172500	2933296120	15670	15670	15670	15670	0
72	20230718	172400	2933296120	15670	15670	15670	15670	0
73	20230718	172300	2933296120	15670	15670	15670	15670	0
74	20230718	172200	2933296120	15670	15670	15670	15670	0
75	20230718	172100	2933296120	15670	15670	15670	15670	0
76	20230718	172000	2933296120	15670	15670	15670	15670	0
77	20230718	171900	2933296120	15670	15670	15670	15670	0
78	20230718	171800	2933296120	15670	15670	15670	15670	0
79	20230718	171700	2933296120	15670	15670	15670	15670	0
80	20230718	171600	2933296120	15670	15670	15670	15670	0
81	20230718	171500	2933296120	15670	15670	15670	15670	0
82	20230718	171400	2933296120	15670	15670	15670	15670	0
83	20230718	171300	2933296120	15670	15670	15670	15670	0
84	20230718	171200	2933296120	15670	15670	15670	15670	0
85	20230718	171100	2933296120	15670	15670	15670	15670	0
86	20230718	171000	2933296120	15670	15670	15670	15670	0
87	20230718	170900	2933296120	15670	15670	15670	15670	0
88	20230718	170800	2933296120	15670	15670	15670	15670	0
89	20230718	170700	2933296120	15670	15670	15670	15670	0
90	20230718	170600	2933296120	15670	15670	15670	15670	0
91	20230718	170500	2933296120	15670	15670	15670	15670	0
92	20230718	170400	2933296120	15670	15670	15670	15670	2576
93	20230718	170300	2933296120	15670	15670	15670	15670	0
94	20230718	170200	2933296120	15670	15670	15670	15670	0
95	20230718	170100	2933296120	15670	15670	15670	15670	0
96	20230718	170000	2933296120	15670	15670	15670	15670	0
97	20230718	165900	2933296120	15670	15670	15670	15670	0
98	20230718	165800	2933296120	15670	15670	15670	15670	0
99	20230718	165700	2933296120	15670	15670	15670	15670	0
100	20230718	165600	2933296120	15670	15670	15670	15670	0
101	20230718	165500	2933296120	15670	15670	15670	15670	0
102	20230718	165400	2933296120	15670	15670	15670	15670	0
103	20230718	165300	2933296120	15670	15670	15670	15670	0
104	20230718	165200	2933296120	15670	15670	15670	15670	0
105	20230718	165100	2933296120	15670	15670	15670	15670	0
106	20230718	165000	2933296120	15670	15670	15670	15670	0
107	20230718	164900	2933296120	15670	15670	15670	15670	0
108	20230718	164800	2933296120	15670	15670	15670	15670	0
109	20230718	164700	2933296120	15670	15670	15670	15670	0
110	20230718	164600	2933296120	15670	15670	15670	15670	0
111	20230718	164500	2933296120	15670	15670	15670	15670	0
112	20230718	164400	2933296120	15670	15670	15670	15670	0
113	20230718	164300	2933296120	15670	15670	15670	15670	0
114	20230718	164200	2933296120	15670	15670	15670	15670	0
115	20230718	164100	2933296120	15670	15670	15670	15670	0
116	20230718	164000	2933296120	15670	15670	15670	15670	0
117	20230718	163900	2933296120	15670	15670	15670	15670	0
118	20230718	163800	2933296120	15670	15670	15670	15670	0
119	20230718	163700	2933296120	15670	15670	15670	15670	0
120	20230718	163600	2933296120	15670	15670	15670	15670	0
121	20230718	163500	2933296120	15670	15670	15670	15670	0
122	20230718	163400	2933296120	15670	15670	15670	15670	2576
123	20230718	163300	2933296120	15670	15670	15670	15670	0
124	20230718	163200	2933296120	15670	15670	15670	15670	0
125	20230718	163100	2933296120	15670	15670	15670	15670	0
126	20230718	163000	2933296120	15670	15670	15670	15670	0
127	20230718	162900	2933296120	15670	15670	15670	15670	0
128	20230718	162800	2933296120	15670	15670	15670	15670	0
129	20230718	162700	2933296120	15670	15670	15670	15670	0
130	20230718	162600	2933296120	15670	15670	15670	15670	0
131	20230718	162500	2933296120	15670	15670	15670	15670	0
132	20230718	162400	2933296120	15670	15670	15670	15670	0
133	20230718	162300	2933296120	15670	15670	15670	15670	0
134	20230718	162200	2933296120	15670	15670	15670	15670	0
135	20230718	162100	2933296120	15670	15670	15670	15670	0
136	20230718	162000	2933296120	15670	15670	15670	15670	0
137	20230718	161900	2933296120	15670	15670	15670	15670	0
138	20230718	161800	2933296120	15670	15670	15670	15670	0
139	20230718	161700	2933296120	15670	15670	15670	15670	0
140	20230718	161600	2933296120	15670	15670	15670	15670	0
141	20230718	161500	2933296120	15670	15670	15670	15670	0
142	20230718	161400	2933296120	15670	15670	15670	15670	0
143	20230718	161300	2933296120	15670	15670	15670	15670	0
144	20230718	161200	2933296120	15670	15670	15670	15670	0
145	20230718	161100	2933296120	15670	15670	15670	15670	0
146	20230718	161000	2933296120	15670	15670	15670	15670	0
147	20230718	160900	2933296120	15670	15670	15670	15670	0
148	20230718	160800	2933296120	15670	15670	15670	15670	0
149	20230718	160700	2933296120	15670	15670	15670	15670	0
150	20230718	160600	2933296120	15670	15670	15670	15670	0
151	20230718	160500	2933296120	15670	15670	15670	15670	0
152	20230718	160400	2933296120	15670	15670	15670	15670	2576
153	20230718	160300	2933296120	15670	15670	15670	15670	0
154	20230718	160200	2933296120	15670	15670	15670	15670	0
155	20230718	160100	2933296120	15670	15670	15670	15670	0
156	20230718	160000	2933296120	15670	15670	15670	15670	0
157	20230718	155900	2933296120	15670	15670	15670	15670	0
158	20230718	155800	2933296120	15670	15670	15670	15670	0
159	20230718	155700	2933296120	15670	15670	15670	15670	0
160	20230718	155600	2933296120	15670	15670	15670	15670	0
161	20230718	155500	2933296120	15670	15670	15670	15670	0
162	20230718	155400	2933296120	15670	15670	15670	15670	0
163	20230718	155300	2933296120	15670	15670	15670	15670	0
164	20230718	155200	2933296120	15670	15670	15670	15670	0
165	20230718	155100	2933296120	15670	15670	15670	15670	0
166	20230718	155000	2933296120	15670	15670	15670	15670	0
167	20230718	154900	2933296120	15670	15670	15670	15670	0
168	20230718	154800	2933296120	15670	15670	15670	15670	0
169	20230718	154700	2933296120	15670	15670	15670	15670	0
170	20230718	154600	2933296120	15670	15670	15670	15670	0
171	20230718	154500	2933296120	15670	15670	15670	15670	0
172	20230718	154400	2933296120	15670	15670	15670	15670	0
173	20230718	154300	2933296120	15670	15670	15670	15670	0
174	20230718	154200	2933296120	15670	15670	15670	15670	0
175	20230718	154100	2933296120	15670	15670	15670	15670	0
176	20230718	154000	2933296120	15670	15670	15670	15670	0
177	20230718	153900	2933296120	15670	15670	15670	15670	0
178	20230718	153800	2933296120	15670	15670	15670	15670	0
179	20230718	153700	2933296120	15670	15670	15670	15670	0
180	20230718	153600	2933296120	15670	15670	15670	15670	0
181	20230718	153500	2933296120	15670	15670	15670	15670	0
182	20230718	153400	2933296120	15670	15670	15670	15670	2576
183	20230718	153300	2933296120	15670	15670	15670	15670	0
184	20230718	153200	2933296120	15670	15670	15670	15670	0
185	20230718	153100	2933296120	15670	15670	15670	15670	0
186	20230718	153000	2933296120	15670	15670	15670	15670	2576
187	20230718	152900	2892930200	15620	15620	15620	15620	0
188	20230718	152800	2892930200	15620	15620	15620	15620	0
189	20230718	152700	2892930200	15620	15620	15620	15620	0
190	20230718	152600	2892930200	15620	15620	15620	15620	0
191	20230718	152500	2892930200	15620	15620	15620	15620	0
192	20230718	152400	2892930200	15620	15620	15620	15620	0
193	20230718	152300	2892930200	15620	15620	15620	15620	0
194	20230718	152200	2892930200	15620	15620	15620	15620	0
195	20230718	152100	2892930200	15620	15620	15620	15620	0
196	20230718	152000	2892930200	15620	15620	15620	15620	0
197	20230718	151900	2892930200	15620	15590	15620	15590	120
198	20230718	151800	2891056400	15570	15570	15570	15570	50
199	20230718	151700	2890277900	15560	15560	15560	15560	487
200	20230718	151600	2882700180	15560	15550	15560	15530	240
201	20230718	151500	2878969450	15550	15550	15550	15520	745
202	20230718	151400	2867396780	15550	15550	15560	15550	452
203	20230718	151300	2860363830	15550	15540	15550	15540	139
204	20230718	151200	2858203130	15530	15530	15530	15530	37
205	20230718	151100	2857628520	15530	15530	15530	15530	32
206	20230718	151000	2857131560	15530	15530	15530	15530	1
207	20230718	150900	2857116030	15530	15530	15530	15530	263
208	20230718	150800	2853031640	15530	15530	15530	15520	44
209	20230718	150700	2852348480	15530	15530	15530	15530	15
210	20230718	150600	2852115530	15530	15530	15530	15530	108
211	20230718	150500	2850438290	15530	15530	15530	15530	2
212	20230718	150400	2850407230	15520	15520	15520	15520	15
213	20230718	150300	2850174430	15520	15520	15520	15520	223
214	20230718	150200	2846713470	15520	15520	15520	15520	2
215	20230718	150100	2846682430	15520	15520	15550	15520	284
216	20230718	150000	2842274450	15530	15540	15540	15530	51
217	20230718	145900	2841481920	15540	15540	15540	15540	1
218	20230718	145800	2841466380	15550	15550	15550	15550	0
219	20230718	145700	2841466380	15550	15550	15550	15550	30
220	20230718	145600	2840999880	15510	15510	15510	15510	0
221	20230718	145500	2840999880	15510	15510	15510	15510	0
222	20230718	145400	2840999880	15510	15510	15510	15510	0
223	20230718	145300	2840999880	15510	15510	15510	15510	0
224	20230718	145200	2840999880	15510	15550	15550	15510	238
225	20230718	145100	2837305450	15550	15550	15550	15550	82
226	20230718	145000	2836030350	15590	15580	15590	15580	54
227	20230718	144900	2835188680	15600	15600	15600	15600	1
228	20230718	144800	2835173080	15520	15520	15520	15520	60
229	20230718	144700	2834241880	15520	15520	15520	15520	0
230	20230718	144600	2834241880	15520	15530	15530	15520	72
231	20230718	144500	2833123930	15530	15520	15530	15520	249
232	20230718	144400	2829257540	15520	15530	15530	15520	56
233	20230718	144300	2828388290	15530	15550	15550	15530	271
234	20230718	144200	2824176900	15600	15600	15600	15600	1
235	20230718	144100	2824161300	15600	15600	15600	15600	65
236	20230718	144000	2823147300	15600	15600	15600	15600	13
237	20230718	143900	2822944500	15600	15600	15600	15600	121
238	20230718	143800	2821056900	15600	15540	15600	15540	33
239	20230718	143700	2820544020	15540	15540	15540	15540	31
240	20230718	143600	2820062280	15540	15580	15580	15540	13
241	20230718	143500	2819859940	15580	15580	15580	15580	1
242	20230718	143400	2819844360	15580	15540	15580	15540	57
243	20230718	143300	2818956940	15550	15570	15570	15550	470
244	20230718	143200	2811641900	15580	15580	15580	15580	25
245	20230718	143100	2811252400	15580	15580	15580	15580	180
246	20230718	143000	2808448000	15610	15610	15610	15610	0
247	20230718	142900	2808448000	15610	15580	15620	15580	91
248	20230718	142800	2807028280	15590	15570	15590	15570	70
249	20230718	142700	2805937050	15570	15570	15570	15570	4
250	20230718	142600	2805874770	15560	15560	15560	15560	0
251	20230718	142500	2805874770	15560	15560	15560	15560	0
252	20230718	142400	2805874770	15560	15560	15560	15560	256
253	20230718	142300	2801891410	15560	15560	15560	15560	48
254	20230718	142200	2801144530	15560	15560	15560	15560	562
255	20230718	142100	2792399810	15560	15550	15560	15550	145
256	20230718	142000	2790144830	15590	15590	15590	15590	1
257	20230718	141900	2790129240	15550	15580	15580	15550	46
258	20230718	141800	2789413460	15580	15580	15580	15580	0
259	20230718	141700	2789413460	15580	15580	15580	15580	5
260	20230718	141600	2789335560	15550	15490	15550	15490	205
261	20230718	141500	2786147990	15490	15490	15490	15490	147
262	20230718	141400	2783870960	15490	15530	15530	15490	960
263	20230718	141300	2768989840	15530	15520	15530	15520	261
264	20230718	141200	2764939110	15530	15540	15540	15530	345
265	20230718	141100	2759579920	15550	15560	15580	15550	180
266	20230718	141000	2756780060	15560	15560	15560	15560	1
267	20230718	140900	2756764500	15580	15580	15580	15580	0
268	20230718	140800	2756764500	15580	15580	15580	15580	20
269	20230718	140700	2756452900	15570	15590	15590	15570	238
270	20230718	140600	2752744830	15590	15580	15590	15580	48
271	20230718	140500	2751996890	15590	15590	15590	15590	14
272	20230718	140400	2751778630	15590	15590	15590	15590	25
273	20230718	140300	2751388880	15590	15580	15590	15580	57
274	20230718	140200	2750500770	15590	15590	15590	15590	90
275	20230718	140100	2749097670	15590	15590	15590	15590	0
276	20230718	140000	2749097670	15590	15590	15590	15590	20
277	20230718	135900	2748785870	15590	15590	15590	15590	57
278	20230718	135800	2747897240	15540	15540	15540	15540	6
279	20230718	135700	2747804000	15530	15540	15540	15530	500
280	20230718	135600	2740038780	15590	15590	15590	15590	32
281	20230718	135500	2739539900	15590	15590	15590	15590	205
282	20230718	135400	2736343950	15530	15530	15530	15530	250
283	20230718	135300	2732461450	15590	15590	15590	15590	0
284	20230718	135200	2732461450	15590	15590	15590	15590	10
285	20230718	135100	2732305550	15590	15600	15600	15500	1024
286	20230718	135000	2716410140	15590	15610	15610	15590	20
287	20230718	134900	2716098320	15500	15600	15610	15500	5506
288	20230718	134800	2630739930	15560	15690	15690	15560	9200
289	20230718	134700	2487079580	15690	15710	15730	15690	610
290	20230718	134600	2477505980	15710	15720	15720	15710	7
291	20230718	134500	2477395980	15730	15730	15730	15730	10
292	20230718	134400	2477238680	15730	15730	15730	15730	0
293	20230718	134300	2477238680	15730	15730	15730	15730	40
294	20230718	134200	2476609480	15730	15730	15730	15730	50
295	20230718	134100	2475822980	15730	15730	15730	15730	1
296	20230718	134000	2475807250	15740	15700	15740	15700	97
297	20230718	133900	2474284310	15700	15700	15700	15700	323
298	20230718	133800	2469213210	15740	15710	15740	15710	51
299	20230718	133700	2468411430	15740	15740	15740	15740	5
300	20230718	133600	2468332730	15710	15710	15710	15710	0
301	20230718	133500	2468332730	15710	15710	15710	15710	0
302	20230718	133400	2468332730	15710	15710	15710	15710	0
303	20230718	133300	2468332730	15710	15710	15710	15710	1
304	20230718	133200	2468317020	15740	15740	15740	15740	122
305	20230718	133100	2466396740	15720	15720	15720	15720	20
306	20230718	133000	2466082340	15740	15730	15740	15730	32
307	20230718	132900	2465578970	15740	15740	15740	15740	1
308	20230718	132800	2465563230	15730	15730	15730	15730	48
309	20230718	132700	2464808190	15700	15700	15700	15700	0
310	20230718	132600	2464808190	15700	15700	15700	15700	0
311	20230718	132500	2464808190	15700	15710	15710	15700	2
312	20230718	132400	2464776780	15710	15710	15710	15710	2
313	20230718	132300	2464745360	15710	15710	15710	15710	50
314	20230718	132200	2463959860	15710	15710	15710	15710	43
315	20230718	132100	2463284330	15710	15710	15710	15710	100
316	20230718	132000	2461713330	15700	15700	15700	15700	271
317	20230718	131900	2457458630	15710	15710	15710	15710	36
318	20230718	131800	2456893070	15710	15710	15710	15710	0
319	20230718	131700	2456893070	15710	15710	15710	15710	0
320	20230718	131600	2456893070	15710	15710	15710	15710	0
321	20230718	131500	2456893070	15710	15710	15710	15710	0
322	20230718	131400	2456893070	15710	15710	15710	15710	0
323	20230718	131300	2456893070	15710	15710	15710	15710	0
324	20230718	131200	2456893070	15710	15710	15710	15710	0
325	20230718	131100	2456893070	15710	15710	15710	15710	0
326	20230718	131000	2456893070	15710	15720	15720	15710	3
327	20230718	130900	2456845930	15760	15760	15760	15760	0
328	20230718	130800	2456845930	15760	15720	15760	15720	192
329	20230718	130700	2453826090	15720	15720	15720	15720	0
330	20230718	130600	2453826090	15720	15710	15720	15710	55
331	20230718	130500	2452962030	15710	15710	15710	15710	120
332	20230718	130400	2451076830	15710	15710	15710	15710	1
333	20230718	130300	2451061120	15710	15710	15710	15710	0
334	20230718	130200	2451061120	15710	15710	15710	15710	0
335	20230718	130100	2451061120	15710	15710	15710	15710	0
336	20230718	130000	2451061120	15710	15710	15710	15710	3
337	20230718	125900	2451013990	15710	15710	15710	15710	0
338	20230718	125800	2451013990	15710	15710	15710	15710	0
339	20230718	125700	2451013990	15710	15710	15710	15710	225
340	20230718	125600	2447479240	15710	15710	15710	15680	1420
341	20230718	125500	2425209560	15680	15680	15680	15680	0
342	20230718	125400	2425209560	15680	15680	15680	15680	500
343	20230718	125300	2417369560	15680	15700	15700	15680	292
344	20230718	125200	2412789260	15700	15700	15700	15700	80
345	20230718	125100	2411533260	15710	15710	15710	15710	0
346	20230718	125000	2411533260	15710	15700	15710	15690	25
347	20230718	124900	2411140830	15700	15700	15700	15700	0
348	20230718	124800	2411140830	15700	15700	15700	15700	1
349	20230718	124700	2411125130	15720	15720	15720	15720	64
350	20230718	124600	2410119050	15720	15720	15720	15720	0
351	20230718	124500	2410119050	15720	15720	15720	15720	0
352	20230718	124400	2410119050	15720	15720	15720	15720	0
353	20230718	124300	2410119050	15720	15720	15720	15720	2
354	20230718	124200	2410087610	15720	15720	15720	15720	2
355	20230718	124100	2410056170	15680	15680	15680	15680	1
356	20230718	124000	2410040490	15710	15710	15710	15710	33
357	20230718	123900	2409522060	15710	15710	15710	15710	0
358	20230718	123800	2409522060	15710	15710	15710	15710	0
359	20230718	123700	2409522060	15710	15700	15710	15700	87
360	20230718	123600	2408156140	15700	15700	15700	15700	1
361	20230718	123500	2408140440	15700	15700	15700	15700	50
362	20230718	123400	2407355440	15700	15700	15700	15700	50
363	20230718	123300	2406570440	15650	15650	15650	15650	118
364	20230718	123200	2404723740	15650	15650	15650	15650	0
365	20230718	123100	2404723740	15650	15700	15700	15650	495
366	20230718	123000	2396969690	15700	15700	15700	15700	7
367	20230718	122900	2396859790	15700	15700	15700	15700	1
368	20230718	122800	2396844090	15660	15660	15660	15660	223
369	20230718	122700	2393351910	15670	15680	15680	15660	1022
370	20230718	122600	2377338880	15690	15690	15690	15690	7
371	20230718	122500	2377229050	15690	15690	15690	15690	1
372	20230718	122400	2377213360	15680	15680	15680	15680	50
373	20230718	122300	2376429360	15680	15700	15700	15680	51
374	20230718	122200	2375629660	15700	15700	15700	15700	1
375	20230718	122100	2375613960	15710	15680	15710	15680	20
376	20230718	122000	2375300330	15680	15680	15680	15680	35
377	20230718	121900	2374751530	15680	15680	15680	15670	203
378	20230718	121800	2371568500	15710	15710	15710	15710	0
379	20230718	121700	2371568500	15710	15690	15710	15680	5
380	20230718	121600	2371490030	15680	15680	15680	15680	0
381	20230718	121500	2371490030	15680	15710	15710	15680	3
382	20230718	121400	2371442960	15710	15710	15710	15710	1
383	20230718	121300	2371427250	15670	15670	15670	15670	0
384	20230718	121200	2371427250	15670	15680	15710	15670	26
385	20230718	121100	2371019550	15680	15700	15710	15680	300
386	20230718	121000	2366310730	15710	15710	15710	15710	1
387	20230718	120900	2366295020	15710	15750	15750	15700	618
388	20230718	120800	2356591690	15710	15710	15710	15710	6
389	20230718	120700	2356497430	15720	15750	15750	15720	8
390	20230718	120600	2356371580	15750	15750	15750	15750	2
391	20230718	120500	2356340080	15760	15760	15760	15760	0
392	20230718	120400	2356340080	15760	15760	15760	15760	0
393	20230718	120300	2356340080	15760	15760	15760	15760	0
394	20230718	120200	2356340080	15760	15760	15760	15760	4
395	20230718	120100	2356277040	15710	15760	15760	15710	319
396	20230718	120000	2351264190	15760	15700	15760	15700	15
397	20230718	115900	2351028630	15700	15760	15760	15700	2405
398	20230718	115800	2313261110	15760	15760	15760	15760	4
399	20230718	115700	2313198070	15750	15760	15760	15750	191
400	20230718	115600	2310189810	15760	15760	15760	15760	35
401	20230718	115500	2309638210	15760	15730	15760	15730	226
402	20230718	115400	2306081580	15770	15770	15770	15770	2
403	20230718	115300	2306050040	15730	15730	15730	15730	0
404	20230718	115200	2306050040	15730	15750	15750	15730	196
405	20230718	115100	2302966200	15770	15770	15770	15770	1
406	20230718	115000	2302950430	15750	15790	15790	15750	90
407	20230718	114900	2301532030	15790	15760	15790	15750	273
408	20230718	114800	2297231160	15790	15790	15790	15790	0
409	20230718	114700	2297231160	15790	15790	15790	15790	0
410	20230718	114600	2297231160	15790	15790	15790	15790	11
411	20230718	114500	2297057470	15790	15790	15790	15790	0
412	20230718	114400	2297057470	15790	15730	15790	15730	319
413	20230718	114300	2292039340	15730	15730	15730	15730	10
414	20230718	114200	2291882040	15730	15730	15730	15730	1
415	20230718	114100	2291866310	15730	15710	15730	15700	211
416	20230718	114000	2288552620	15730	15730	15730	15730	152
417	20230718	113900	2286161660	15730	15730	15730	15730	0
418	20230718	113800	2286161660	15730	15710	15730	15710	154
419	20230718	113700	2283741960	15710	15720	15730	15710	151
420	20230718	113600	2281368300	15720	15720	15720	15720	0
421	20230718	113500	2281368300	15720	15700	15720	15700	10
422	20230718	113400	2281211200	15730	15720	15730	15700	700
423	20230718	113300	2270213470	15730	15730	15730	15730	6
424	20230718	113200	2270119090	15720	15720	15720	15720	0
425	20230718	113100	2270119090	15720	15720	15720	15720	47
426	20230718	113000	2269380250	15720	15720	15720	15720	53
427	20230718	112900	2268547090	15710	15710	15710	15710	60
428	20230718	112800	2267604490	15710	15710	15710	15710	116
429	20230718	112700	2265782130	15710	15720	15720	15710	324
430	20230718	112600	2260691960	15720	15720	15720	15720	0
431	20230718	112500	2260691960	15720	15720	15720	15720	192
432	20230718	112400	2257673720	15710	15710	15710	15710	59
433	20230718	112300	2256746830	15720	15730	15730	15720	153
434	20230718	112200	2254341520	15730	15740	15740	15730	302
435	20230718	112100	2249590740	15750	15750	15750	15750	243
436	20230718	112000	2245763490	15750	15750	15750	15750	215
437	20230718	111900	2242377240	15760	15760	15760	15760	26
438	20230718	111800	2241967480	15790	15790	15790	15790	0
439	20230718	111700	2241967480	15790	15790	15790	15790	0
440	20230718	111600	2241967480	15790	15790	15790	15790	1
441	20230718	111500	2241951690	15790	15790	15790	15790	105
442	20230718	111400	2240293740	15790	15730	15790	15730	93
443	20230718	111300	2238829950	15790	15790	15790	15790	0
444	20230718	111200	2238829950	15790	15790	15790	15790	50
445	20230718	111100	2238040450	15790	15790	15790	15790	50
446	20230718	111000	2237250950	15790	15790	15790	15790	0
447	20230718	110900	2237250950	15790	15790	15790	15790	0
448	20230718	110800	2237250950	15790	15790	15790	15790	0
449	20230718	110700	2237250950	15790	15790	15790	15790	93
450	20230718	110600	2235782480	15790	15790	15790	15790	0
451	20230718	110500	2235782480	15790	15800	15800	15790	17
452	20230718	110400	2235513950	15790	15790	15790	15790	1
453	20230718	110300	2235498160	15800	15800	15800	15800	0
454	20230718	110200	2235498160	15800	15800	15800	15800	20
455	20230718	110100	2235182160	15800	15800	15800	15800	15
456	20230718	110000	2234945160	15800	15800	15800	15800	3
457	20230718	105900	2234897760	15720	15800	15800	15720	57
458	20230718	105800	2234000090	15750	15800	15800	15750	122
459	20230718	105700	2232072540	15800	15800	15800	15800	100
460	20230718	105600	2230492540	15800	15800	15800	15800	0
461	20230718	105500	2230492540	15800	15710	15800	15710	14
462	20230718	105400	2230271430	15800	15720	15800	15720	66
463	20230718	105300	2229233830	15720	15710	15720	15710	643
464	20230718	105200	2219126350	15700	15750	15750	15700	1377
465	20230718	105100	2197487310	15800	15800	15800	15800	0
466	20230718	105000	2197487310	15800	15790	15800	15720	1178
467	20230718	104900	2178933820	15790	15830	15830	15790	1433
468	20230718	104800	2156277970	15840	15840	15840	15840	1
469	20230718	104700	2156262130	15840	15840	15840	15840	0
470	20230718	104600	2156262130	15840	15830	15840	15830	186
471	20230718	104500	2153317470	15830	15820	15830	15820	180
472	20230718	104400	2150468770	15830	15840	15840	15830	24
473	20230718	104300	2150088710	15840	15840	15840	15840	10
474	20230718	104200	2149930310	15830	15830	15830	15830	1
475	20230718	104100	2149914480	15830	15830	15830	15830	100
476	20230718	104000	2148331480	15830	15830	15830	15830	0
477	20230718	103900	2148331480	15830	15830	15830	15830	10
478	20230718	103800	2148173180	15820	15820	15820	15820	0
479	20230718	103700	2148173180	15820	15820	15820	15820	12
480	20230718	103600	2147983340	15820	15820	15820	15820	6
481	20230718	103500	2147888420	15810	15810	15810	15800	702
482	20230718	103400	2136794780	15810	15800	15810	15800	110
483	20230718	103300	2135056280	15800	15810	15810	15800	123
484	20230718	103200	2133111880	15810	15810	15810	15810	50
485	20230718	103100	2132321380	15810	15810	15810	15810	1
486	20230718	103000	2132305570	15810	15800	15810	15800	236
487	20230718	102900	2128574760	15800	15800	15810	15800	71
488	20230718	102800	2127452860	15800	15810	15810	15800	502
489	20230718	102700	2119516370	15810	15820	15820	15810	496
490	20230718	102600	2111670490	15820	15820	15820	15810	287
491	20230718	102500	2107130190	15820	15830	15830	15810	394
492	20230718	102400	2100898450	15820	15850	15850	15820	706
493	20230718	102300	2089716250	15860	15860	15860	15860	14
494	20230718	102200	2089494210	15860	15860	15860	15860	250
495	20230718	102100	2085529210	15860	15860	15860	15860	77
496	20230718	102000	2084307990	15870	15870	15870	15870	0
497	20230718	101900	2084307990	15870	15870	15870	15870	67
498	20230718	101800	2083244700	15870	15860	15870	15860	1275
499	20230718	101700	2063013530	15860	15870	15870	15860	461
500	20230718	101600	2055700070	15860	15860	15860	15860	45
501	20230718	101500	2054986370	15850	15860	15870	15850	429
502	20230718	101400	2048181680	15860	15860	15870	15860	176
503	20230718	101300	2045389320	15860	15870	15870	15860	513
504	20230718	101200	2037253130	15870	15880	15880	15860	759
505	20230718	101100	2025204890	15880	15890	15890	15880	454
506	20230718	101000	2017991410	15890	15900	15900	15890	677
507	20230718	100900	2007229140	15900	15900	15900	15900	201
508	20230718	100800	2004033240	15900	15900	15910	15900	59
509	20230718	100700	2003095040	15910	15900	15910	15900	5
510	20230718	100600	2003015530	15900	15900	15910	15900	977
511	20230718	100500	1987476230	15910	15910	15910	15910	52
512	20230718	100400	1986648910	15900	15900	15900	15900	224
513	20230718	100300	1983087310	15900	15900	15900	15900	222
514	20230718	100200	1979557510	15900	15920	15920	15900	510
515	20230718	100100	1971443790	15920	15920	15920	15920	314
516	20230718	100000	1966444910	15920	15920	15930	15920	216
517	20230718	095900	1963006180	15930	15930	15930	15930	20
518	20230718	095800	1962687580	15940	15920	15940	15920	32
519	20230718	095700	1962177520	15920	15930	15930	15920	155
520	20230718	095600	1959709180	15930	15930	15930	15930	119
521	20230718	095500	1957813510	15940	15940	15940	15940	2
522	20230718	095400	1957781630	15930	15930	15930	15930	1
523	20230718	095300	1957765700	15930	15910	15930	15910	230
524	20230718	095200	1954103040	15910	15910	15910	15910	123
525	20230718	095100	1952146110	15930	15920	15930	15900	6
526	20230718	095000	1952050630	15900	15910	15910	15900	321
527	20230718	094900	1946946410	15900	15900	15900	15900	0
528	20230718	094800	1946946410	15900	15900	15900	15900	48
529	20230718	094700	1946183210	15900	15890	15900	15890	549
530	20230718	094600	1937455110	15890	15890	15890	15890	346
531	20230718	094500	1931957170	15890	15930	15930	15890	383
532	20230718	094400	1925867390	15930	15920	15930	15920	122
533	20230718	094300	1923923980	15930	15900	15930	15890	758
534	20230718	094200	1911862940	15890	15910	15910	15890	1505
535	20230718	094100	1887936720	15900	15920	15920	15900	890
536	20230718	094000	1873778150	15920	15930	15930	15920	959
537	20230718	093900	1858504040	15930	15950	15950	15930	2678
538	20230718	093800	1815821240	15950	15960	15960	15950	65
539	20230718	093700	1814783950	15960	15990	15990	15950	976
540	20230718	093600	1799206740	16000	16000	16010	15970	620
541	20230718	093500	1789293800	16000	15980	16010	15980	1122
542	20230718	093400	1771346720	15980	15990	15990	15970	213
543	20230718	093300	1767944000	15990	16000	16000	15950	677
544	20230718	093200	1757131210	16030	15970	16030	15950	1584
545	20230718	093100	1731808050	15950	15970	15990	15950	730
546	20230718	093000	1720150470	15960	15990	15990	15960	575
547	20230718	092900	1710966570	15990	16020	16020	15960	2883
548	20230718	092800	1664873080	16040	16110	16110	16000	3205
549	20230718	092700	1613439310	16110	16190	16190	16110	1730
550	20230718	092600	1585511720	16160	16170	16180	16160	223
551	20230718	092500	1581906400	16160	16170	16170	16150	835
552	20230718	092400	1568418070	16170	16180	16180	16160	619
553	20230718	092300	1558408710	16180	16240	16240	16180	923
554	20230718	092200	1543449720	16240	16250	16250	16230	280
555	20230718	092100	1538901860	16240	16280	16290	16240	780
556	20230718	092000	1526214170	16280	16300	16300	16280	790
557	20230718	091900	1513349460	16310	16320	16330	16310	1196
558	20230718	091800	1493829060	16280	16200	16330	16170	3054
559	20230718	091700	1444134590	16160	16260	16270	16160	6821
560	20230718	091600	1333723460	16270	16400	16410	16260	4703
561	20230718	091500	1256867840	16390	16400	16440	16390	1219
562	20230718	091400	1236874780	16400	16470	16540	16400	3661
563	20230718	091300	1176706920	16540	16570	16570	16460	6334
564	20230718	091200	1072194480	16570	16580	16580	16510	803
565	20230718	091100	1058882970	16580	16520	16590	16480	944
566	20230718	091000	1043298530	16520	16560	16630	16480	3292
567	20230718	090900	988854990	16560	16600	16630	16560	1382
568	20230718	090800	965911660	16600	16670	16670	16530	4423
569	20230718	090700	892445400	16670	16790	16860	16670	3651
570	20230718	090600	831272370	16790	16760	16860	16760	3358
571	20230718	090500	774893140	16750	16770	16770	16740	4780
572	20230718	090400	694785420	16770	16820	16870	16700	4604
573	20230718	090300	617583510	16820	16630	16960	16630	13093
574	20230718	090200	397041550	16630	16450	16630	16440	8975
575	20230718	090100	248726110	16470	16420	16540	16420	7748
576	20230718	090000	121005120	16420	16300	16420	16300	7409