KissMeData/030960/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	190900	3042273740	15820	15820	15820	15820	1770
3	20230719	190800	3042273740	15820	15820	15820	15820	0
4	20230719	190700	3042273740	15820	15820	15820	15820	0
5	20230719	190600	3042273740	15820	15820	15820	15820	0
6	20230719	190500	3042273740	15820	15820	15820	15820	0
7	20230719	190400	3042273740	15820	15820	15820	15820	0
8	20230719	190300	3042273740	15820	15820	15820	15820	0
9	20230719	190200	3042273740	15820	15820	15820	15820	0
10	20230719	190100	3042273740	15820	15820	15820	15820	0
11	20230719	190000	3042273740	15820	15820	15820	15820	0
12	20230719	185900	3042273740	15820	15820	15820	15820	0
13	20230719	185800	3042273740	15820	15820	15820	15820	0
14	20230719	185700	3042273740	15820	15820	15820	15820	0
15	20230719	185600	3042273740	15820	15820	15820	15820	0
16	20230719	185500	3042273740	15820	15820	15820	15820	0
17	20230719	185400	3042273740	15820	15820	15820	15820	0
18	20230719	185300	3042273740	15820	15820	15820	15820	0
19	20230719	185200	3042273740	15820	15820	15820	15820	0
20	20230719	185100	3042273740	15820	15820	15820	15820	0
21	20230719	185000	3042273740	15820	15820	15820	15820	0
22	20230719	184900	3042273740	15820	15820	15820	15820	0
23	20230719	184800	3042273740	15820	15820	15820	15820	0
24	20230719	184700	3042273740	15820	15820	15820	15820	0
25	20230719	184600	3042273740	15820	15820	15820	15820	0
26	20230719	184500	3042273740	15820	15820	15820	15820	0
27	20230719	184400	3042273740	15820	15820	15820	15820	0
28	20230719	184300	3042273740	15820	15820	15820	15820	0
29	20230719	184200	3042273740	15820	15820	15820	15820	0
30	20230719	184100	3042273740	15820	15820	15820	15820	0
31	20230719	184000	3042273740	15820	15820	15820	15820	0
32	20230719	183900	3042273740	15820	15820	15820	15820	1770
33	20230719	183800	3042273740	15820	15820	15820	15820	0
34	20230719	183700	3042273740	15820	15820	15820	15820	0
35	20230719	183600	3042273740	15820	15820	15820	15820	0
36	20230719	183500	3042273740	15820	15820	15820	15820	0
37	20230719	183400	3042273740	15820	15820	15820	15820	0
38	20230719	183300	3042273740	15820	15820	15820	15820	0
39	20230719	183200	3042273740	15820	15820	15820	15820	0
40	20230719	183100	3042273740	15820	15820	15820	15820	0
41	20230719	183000	3042273740	15820	15820	15820	15820	0
42	20230719	182900	3042273740	15820	15820	15820	15820	0
43	20230719	182800	3042273740	15820	15820	15820	15820	0
44	20230719	182700	3042273740	15820	15820	15820	15820	0
45	20230719	182600	3042273740	15820	15820	15820	15820	0
46	20230719	182500	3042273740	15820	15820	15820	15820	0
47	20230719	182400	3042273740	15820	15820	15820	15820	0
48	20230719	182300	3042273740	15820	15820	15820	15820	0
49	20230719	182200	3042273740	15820	15820	15820	15820	0
50	20230719	182100	3042273740	15820	15820	15820	15820	0
51	20230719	182000	3042273740	15820	15820	15820	15820	0
52	20230719	181900	3042273740	15820	15820	15820	15820	0
53	20230719	181800	3042273740	15820	15820	15820	15820	0
54	20230719	181700	3042273740	15820	15820	15820	15820	0
55	20230719	181600	3042273740	15820	15820	15820	15820	0
56	20230719	181500	3042273740	15820	15820	15820	15820	0
57	20230719	181400	3042273740	15820	15820	15820	15820	0
58	20230719	181300	3042273740	15820	15820	15820	15820	0
59	20230719	181200	3042273740	15820	15820	15820	15820	0
60	20230719	181100	3042273740	15820	15820	15820	15820	0
61	20230719	181000	3042273740	15820	15820	15820	15820	0
62	20230719	180900	3042273740	15820	15820	15820	15820	1770
63	20230719	180800	3042273740	15820	15820	15820	15820	0
64	20230719	180700	3042273740	15820	15820	15820	15820	0
65	20230719	180600	3042273740	15820	15820	15820	15820	0
66	20230719	180500	3042273740	15820	15820	15820	15820	0
67	20230719	180400	3042273740	15820	15820	15820	15820	0
68	20230719	180300	3042273740	15820	15820	15820	15820	0
69	20230719	180200	3042273740	15820	15820	15820	15820	0
70	20230719	180100	3042273740	15820	15820	15820	15820	0
71	20230719	180000	3042273740	15820	15820	15820	15820	0
72	20230719	175900	3042273740	15820	15820	15820	15820	0
73	20230719	175800	3042273740	15820	15820	15820	15820	0
74	20230719	175700	3042273740	15820	15820	15820	15820	0
75	20230719	175600	3042273740	15820	15820	15820	15820	0
76	20230719	175500	3042273740	15820	15820	15820	15820	0
77	20230719	175400	3042273740	15820	15820	15820	15820	0
78	20230719	175300	3042273740	15820	15820	15820	15820	0
79	20230719	175200	3042273740	15820	15820	15820	15820	0
80	20230719	175100	3042273740	15820	15820	15820	15820	0
81	20230719	175000	3042273740	15820	15820	15820	15820	0
82	20230719	174900	3042273740	15820	15820	15820	15820	0
83	20230719	174800	3042273740	15820	15820	15820	15820	0
84	20230719	174700	3042273740	15820	15820	15820	15820	0
85	20230719	174600	3042273740	15820	15820	15820	15820	0
86	20230719	174500	3042273740	15820	15820	15820	15820	0
87	20230719	174400	3042273740	15820	15820	15820	15820	0
88	20230719	174300	3042273740	15820	15820	15820	15820	0
89	20230719	174200	3042273740	15820	15820	15820	15820	0
90	20230719	174100	3042273740	15820	15820	15820	15820	0
91	20230719	174000	3042273740	15820	15820	15820	15820	0
92	20230719	173900	3042273740	15820	15820	15820	15820	1770
93	20230719	173800	3042273740	15820	15820	15820	15820	0
94	20230719	173700	3042273740	15820	15820	15820	15820	0
95	20230719	173600	3042273740	15820	15820	15820	15820	0
96	20230719	173500	3042273740	15820	15820	15820	15820	0
97	20230719	173400	3042273740	15820	15820	15820	15820	0
98	20230719	173300	3042273740	15820	15820	15820	15820	0
99	20230719	173200	3042273740	15820	15820	15820	15820	0
100	20230719	173100	3042273740	15820	15820	15820	15820	0
101	20230719	173000	3042273740	15820	15820	15820	15820	0
102	20230719	172900	3042273740	15820	15820	15820	15820	0
103	20230719	172800	3042273740	15820	15820	15820	15820	0
104	20230719	172700	3042273740	15820	15820	15820	15820	0
105	20230719	172600	3042273740	15820	15820	15820	15820	0
106	20230719	172500	3042273740	15820	15820	15820	15820	0
107	20230719	172400	3042273740	15820	15820	15820	15820	0
108	20230719	172300	3042273740	15820	15820	15820	15820	0
109	20230719	172200	3042273740	15820	15820	15820	15820	0
110	20230719	172100	3042273740	15820	15820	15820	15820	0
111	20230719	172000	3042273740	15820	15820	15820	15820	0
112	20230719	171900	3042273740	15820	15820	15820	15820	0
113	20230719	171800	3042273740	15820	15820	15820	15820	0
114	20230719	171700	3042273740	15820	15820	15820	15820	0
115	20230719	171600	3042273740	15820	15820	15820	15820	0
116	20230719	171500	3042273740	15820	15820	15820	15820	0
117	20230719	171400	3042273740	15820	15820	15820	15820	0
118	20230719	171300	3042273740	15820	15820	15820	15820	0
119	20230719	171200	3042273740	15820	15820	15820	15820	0
120	20230719	171100	3042273740	15820	15820	15820	15820	0
121	20230719	171000	3042273740	15820	15820	15820	15820	0
122	20230719	170900	3042273740	15820	15820	15820	15820	1770
123	20230719	170800	3042273740	15820	15820	15820	15820	0
124	20230719	170700	3042273740	15820	15820	15820	15820	0
125	20230719	170600	3042273740	15820	15820	15820	15820	0
126	20230719	170500	3042273740	15820	15820	15820	15820	0
127	20230719	170400	3042273740	15820	15820	15820	15820	0
128	20230719	170300	3042273740	15820	15820	15820	15820	0
129	20230719	170200	3042273740	15820	15820	15820	15820	0
130	20230719	170100	3042273740	15820	15820	15820	15820	0
131	20230719	170000	3042273740	15820	15820	15820	15820	0
132	20230719	165900	3042273740	15820	15820	15820	15820	0
133	20230719	165800	3042273740	15820	15820	15820	15820	0
134	20230719	165700	3042273740	15820	15820	15820	15820	0
135	20230719	165600	3042273740	15820	15820	15820	15820	0
136	20230719	165500	3042273740	15820	15820	15820	15820	0
137	20230719	165400	3042273740	15820	15820	15820	15820	0
138	20230719	165300	3042273740	15820	15820	15820	15820	0
139	20230719	165200	3042273740	15820	15820	15820	15820	0
140	20230719	165100	3042273740	15820	15820	15820	15820	0
141	20230719	165000	3042273740	15820	15820	15820	15820	0
142	20230719	164900	3042273740	15820	15820	15820	15820	0
143	20230719	164800	3042273740	15820	15820	15820	15820	0
144	20230719	164700	3042273740	15820	15820	15820	15820	0
145	20230719	164600	3042273740	15820	15820	15820	15820	0
146	20230719	164500	3042273740	15820	15820	15820	15820	0
147	20230719	164400	3042273740	15820	15820	15820	15820	0
148	20230719	164300	3042273740	15820	15820	15820	15820	0
149	20230719	164200	3042273740	15820	15820	15820	15820	0
150	20230719	164100	3042273740	15820	15820	15820	15820	0
151	20230719	164000	3042273740	15820	15820	15820	15820	0
152	20230719	163900	3042273740	15820	15820	15820	15820	1770
153	20230719	163800	3042273740	15820	15820	15820	15820	0
154	20230719	163700	3042273740	15820	15820	15820	15820	0
155	20230719	163600	3042273740	15820	15820	15820	15820	0
156	20230719	163500	3042273740	15820	15820	15820	15820	0
157	20230719	163400	3042273740	15820	15820	15820	15820	0
158	20230719	163300	3042273740	15820	15820	15820	15820	0
159	20230719	163200	3042273740	15820	15820	15820	15820	0
160	20230719	163100	3042273740	15820	15820	15820	15820	0
161	20230719	163000	3042273740	15820	15820	15820	15820	0
162	20230719	162900	3042273740	15820	15820	15820	15820	0
163	20230719	162800	3042273740	15820	15820	15820	15820	0
164	20230719	162700	3042273740	15820	15820	15820	15820	0
165	20230719	162600	3042273740	15820	15820	15820	15820	0
166	20230719	162500	3042273740	15820	15820	15820	15820	0
167	20230719	162400	3042273740	15820	15820	15820	15820	0
168	20230719	162300	3042273740	15820	15820	15820	15820	0
169	20230719	162200	3042273740	15820	15820	15820	15820	0
170	20230719	162100	3042273740	15820	15820	15820	15820	0
171	20230719	162000	3042273740	15820	15820	15820	15820	0
172	20230719	161900	3042273740	15820	15820	15820	15820	0
173	20230719	161800	3042273740	15820	15820	15820	15820	0
174	20230719	161700	3042273740	15820	15820	15820	15820	0
175	20230719	161600	3042273740	15820	15820	15820	15820	0
176	20230719	161500	3042273740	15820	15820	15820	15820	0
177	20230719	161400	3042273740	15820	15820	15820	15820	0
178	20230719	161300	3042273740	15820	15820	15820	15820	0
179	20230719	161200	3042273740	15820	15820	15820	15820	0
180	20230719	161100	3042273740	15820	15820	15820	15820	0
181	20230719	161000	3042273740	15820	15820	15820	15820	0
182	20230719	160900	3042273740	15820	15820	15820	15820	1770
183	20230719	160800	3042273740	15820	15820	15820	15820	0
184	20230719	160700	3042273740	15820	15820	15820	15820	0
185	20230719	160600	3042273740	15820	15820	15820	15820	0
186	20230719	160500	3042273740	15820	15820	15820	15820	0
187	20230719	160400	3042273740	15820	15820	15820	15820	0
188	20230719	160300	3042273740	15820	15820	15820	15820	0
189	20230719	160200	3042273740	15820	15820	15820	15820	0
190	20230719	160100	3042273740	15820	15820	15820	15820	0
191	20230719	160000	3042273740	15820	15820	15820	15820	0
192	20230719	155900	3042273740	15820	15820	15820	15820	0
193	20230719	155800	3042273740	15820	15820	15820	15820	0
194	20230719	155700	3042273740	15820	15820	15820	15820	0
195	20230719	155600	3042273740	15820	15820	15820	15820	0
196	20230719	155500	3042273740	15820	15820	15820	15820	0
197	20230719	155400	3042273740	15820	15820	15820	15820	0
198	20230719	155300	3042273740	15820	15820	15820	15820	0
199	20230719	155200	3042273740	15820	15820	15820	15820	0
200	20230719	155100	3042273740	15820	15820	15820	15820	0
201	20230719	155000	3042273740	15820	15820	15820	15820	0
202	20230719	154900	3042273740	15820	15820	15820	15820	0
203	20230719	154800	3042273740	15820	15820	15820	15820	0
204	20230719	154700	3042273740	15820	15820	15820	15820	0
205	20230719	154600	3042273740	15820	15820	15820	15820	0
206	20230719	154500	3042273740	15820	15820	15820	15820	0
207	20230719	154400	3042273740	15820	15820	15820	15820	0
208	20230719	154300	3042273740	15820	15820	15820	15820	0
209	20230719	154200	3042273740	15820	15820	15820	15820	0
210	20230719	154100	3042273740	15820	15820	15820	15820	0
211	20230719	154000	3042273740	15820	15820	15820	15820	0
212	20230719	153900	3042273740	15820	15820	15820	15820	1770
213	20230719	153800	3042273740	15820	15820	15820	15820	0
214	20230719	153700	3042273740	15820	15820	15820	15820	0
215	20230719	153600	3042273740	15820	15820	15820	15820	0
216	20230719	153500	3042273740	15820	15820	15820	15820	0
217	20230719	153400	3042273740	15820	15820	15820	15820	0
218	20230719	153300	3042273740	15820	15820	15820	15820	0
219	20230719	153200	3042273740	15820	15820	15820	15820	0
220	20230719	153100	3042273740	15820	15820	15820	15820	0
221	20230719	153000	3042273740	15820	15820	15820	15820	1770
222	20230719	152900	3014272340	15810	15810	15810	15810	0
223	20230719	152800	3014272340	15810	15810	15810	15810	0
224	20230719	152700	3014272340	15810	15810	15810	15810	0
225	20230719	152600	3014272340	15810	15810	15810	15810	0
226	20230719	152500	3014272340	15810	15810	15810	15810	0
227	20230719	152400	3014272340	15810	15810	15810	15810	0
228	20230719	152300	3014272340	15810	15810	15810	15810	0
229	20230719	152200	3014272340	15810	15810	15810	15810	0
230	20230719	152100	3014272340	15810	15810	15810	15810	0
231	20230719	152000	3014272340	15810	15810	15810	15810	0
232	20230719	151900	3014272340	15810	15800	15810	15770	120
233	20230719	151800	3012378710	15810	15830	15830	15800	197
234	20230719	151700	3009265570	15800	15800	15860	15790	669
235	20230719	151600	2998682350	15800	15830	15830	15800	139
236	20230719	151500	2996485430	15810	15830	15830	15810	82
237	20230719	151400	2995187870	15830	15830	15830	15830	20
238	20230719	151300	2994871270	15830	15830	15830	15820	62
239	20230719	151200	2993889880	15770	15770	15770	15770	927
240	20230719	151100	2979271090	15770	15770	15770	15770	382
241	20230719	151000	2973246950	15770	15770	15770	15770	1
242	20230719	150900	2973231180	15790	15790	15790	15790	48
243	20230719	150800	2972473260	15830	15790	15830	15790	127
244	20230719	150700	2970467850	15770	15790	15790	15770	62
245	20230719	150600	2969489610	15790	15790	15790	15790	178
246	20230719	150500	2966678990	15790	15800	15800	15790	113
247	20230719	150400	2964893610	15860	15800	15860	15800	122
248	20230719	150300	2962960910	15800	15780	15800	15780	267
249	20230719	150200	2958745460	15800	15800	15800	15800	511
250	20230719	150100	2950671660	15800	15830	15830	15800	601
251	20230719	150000	2941164460	15830	15830	15830	15830	9
252	20230719	145900	2941021990	15830	15830	15830	15830	0
253	20230719	145800	2941021990	15830	15830	15830	15830	92
254	20230719	145700	2939565630	15830	15850	15850	15830	192
255	20230719	145600	2936524320	15860	15860	15860	15860	0
256	20230719	145500	2936524320	15860	15850	15860	15840	28
257	20230719	145400	2936080510	15860	15860	15860	15860	18
258	20230719	145300	2935795030	15860	15860	15860	15840	71
259	20230719	145200	2934668990	15860	15830	15860	15830	63
260	20230719	145100	2933671630	15830	15830	15830	15830	89
261	20230719	145000	2932262760	15830	15830	15830	15830	0
262	20230719	144900	2932262760	15830	15830	15830	15830	20
263	20230719	144800	2931946160	15830	15830	15830	15830	50
264	20230719	144700	2931154660	15830	15830	15830	15830	3
265	20230719	144600	2931107170	15860	15840	15860	15800	361
266	20230719	144500	2925398840	15840	15830	15840	15820	3090
267	20230719	144400	2876484860	15840	15860	15860	15840	101
268	20230719	144300	2874885000	15860	15860	15860	15860	0
269	20230719	144200	2874885000	15860	15860	15860	15860	20
270	20230719	144100	2874567800	15860	15860	15860	15860	104
271	20230719	144000	2872918360	15860	15840	15860	15810	550
272	20230719	143900	2864208630	15850	15860	15860	15850	109
273	20230719	143800	2862480890	15880	15870	15880	15860	211
274	20230719	143700	2859132690	15870	15870	15870	15870	0
275	20230719	143600	2859132690	15870	15870	15870	15870	72
276	20230719	143500	2857990050	15870	15880	15880	15870	18
277	20230719	143400	2857704220	15850	15850	15850	15850	74
278	20230719	143300	2856531320	15850	15860	15860	15850	28
279	20230719	143200	2856087300	15870	15850	15880	15810	1247
280	20230719	143100	2836365800	15850	15870	15870	15850	58
281	20230719	143000	2835446150	15860	15880	15890	15860	28
282	20230719	142900	2835001480	15870	15890	15890	15870	87
283	20230719	142800	2833619890	15890	15860	15890	15860	498
284	20230719	142700	2825716830	15860	15840	15870	15840	364
285	20230719	142600	2819941970	15850	15860	15860	15850	92
286	20230719	142500	2818483460	15860	15840	15860	15810	137
287	20230719	142400	2816316100	15840	15870	15870	15800	245
288	20230719	142300	2812441630	15860	15850	15860	15800	498
289	20230719	142200	2804553440	15850	15870	15870	15850	147
290	20230719	142100	2802222270	15880	15880	15880	15880	10
291	20230719	142000	2802063470	15880	15880	15880	15880	0
292	20230719	141900	2802063470	15880	15880	15880	15880	28
293	20230719	141800	2801618830	15870	15880	15880	15870	290
294	20230719	141700	2797014970	15880	15880	15880	15880	210
295	20230719	141600	2793680170	15880	15880	15880	15880	30
296	20230719	141500	2793203770	15880	15880	15880	15880	154
297	20230719	141400	2790758250	15840	15840	15840	15840	25
298	20230719	141300	2790362250	15830	15830	15840	15830	95
299	20230719	141200	2788857900	15840	15890	15890	15840	42
300	20230719	141100	2788192570	15900	15840	15900	15840	80
301	20230719	141000	2786924650	15840	15870	15890	15840	165
302	20230719	140900	2784306420	15870	15900	15900	15870	108
303	20230719	140800	2782591440	15900	15900	15900	15900	126
304	20230719	140700	2780588040	15910	15910	15910	15910	113
305	20230719	140600	2778790210	15920	15930	15930	15920	53
306	20230719	140500	2777946370	15930	15930	15930	15930	171
307	20230719	140400	2775222340	15930	15950	15950	15920	168
308	20230719	140300	2772546800	15950	15960	15960	15950	18
309	20230719	140200	2772259620	15960	15960	15960	15950	23
310	20230719	140100	2771892720	15900	15960	15960	15900	502
311	20230719	140000	2763881380	15960	15870	15960	15860	2451
312	20230719	135900	2724888950	15870	15840	15870	15840	520
313	20230719	135800	2716646850	15830	15830	15830	15830	243
314	20230719	135700	2712800160	15820	15800	15820	15800	601
315	20230719	135600	2703295970	15790	15780	15800	15780	225
316	20230719	135500	2699742470	15780	15780	15780	15780	73
317	20230719	135400	2698590530	15730	15780	15780	15730	3
318	20230719	135300	2698543290	15740	15740	15740	15740	91
319	20230719	135200	2697110950	15740	15750	15750	15740	550
320	20230719	135100	2688450180	15740	15750	15750	15740	318
321	20230719	135000	2683443190	15750	15760	15760	15750	239
322	20230719	134900	2679678300	15770	15780	15790	15770	860
323	20230719	134800	2666113730	15780	15780	15780	15780	5
324	20230719	134700	2666034830	15770	15770	15770	15770	14
325	20230719	134600	2665814050	15770	15780	15780	15770	22
326	20230719	134500	2665467100	15800	15800	15800	15800	1
327	20230719	134400	2665451300	15800	15800	15800	15800	5
328	20230719	134300	2665372300	15770	15770	15770	15770	11
329	20230719	134200	2665198830	15800	15810	15810	15800	570
330	20230719	134100	2656187830	15810	15820	15820	15810	7
331	20230719	134000	2656077110	15820	15760	15820	15760	124
332	20230719	133900	2654122750	15750	15750	15750	15750	0
333	20230719	133800	2654122750	15750	15750	15750	15750	1
334	20230719	133700	2654107000	15750	15750	15750	15750	0
335	20230719	133600	2654107000	15750	15750	15750	15750	35
336	20230719	133500	2653555750	15750	15750	15750	15750	39
337	20230719	133400	2652941500	15750	15730	15750	15730	121
338	20230719	133300	2651038130	15730	15730	15730	15730	30
339	20230719	133200	2650566230	15720	15720	15720	15720	53
340	20230719	133100	2649733070	15720	15740	15760	15720	141
341	20230719	133000	2647514230	15750	15750	15750	15740	139
342	20230719	132900	2645326180	15760	15780	15780	15750	353
343	20230719	132800	2639760130	15790	15840	15840	15790	193
344	20230719	132700	2636710510	15800	15800	15800	15800	100
345	20230719	132600	2635130510	15780	15790	15790	15780	300
346	20230719	132500	2630395510	15800	15820	15820	15800	325
347	20230719	132400	2625254220	15840	15730	15870	15730	901
348	20230719	132300	2611032640	15710	15710	15710	15710	0
349	20230719	132200	2611032640	15710	15710	15710	15710	0
350	20230719	132100	2611032640	15710	15770	15770	15710	75
351	20230719	132000	2609850190	15780	15700	15780	15680	354
352	20230719	131900	2604292470	15690	15690	15690	15690	0
353	20230719	131800	2604292470	15690	15690	15690	15690	51
354	20230719	131700	2603492280	15680	15680	15680	15680	10
355	20230719	131600	2603335480	15670	15690	15690	15670	194
356	20230719	131500	2600292920	15680	15680	15680	15680	54
357	20230719	131400	2599446200	15670	15670	15670	15670	1
358	20230719	131300	2599430530	15650	15650	15650	15650	0
359	20230719	131200	2599430530	15650	15660	15660	15650	1030
360	20230719	131100	2583310400	15650	15650	15650	15650	0
361	20230719	131000	2583310400	15650	15650	15650	15650	20
362	20230719	130900	2582997400	15680	15650	15680	15650	257
363	20230719	130800	2578975200	15650	15650	15650	15650	30
364	20230719	130700	2578505700	15650	15650	15650	15650	287
365	20230719	130600	2574014150	15650	15650	15650	15650	872
366	20230719	130500	2560367350	15660	15660	15660	15660	14
367	20230719	130400	2560148110	15660	15660	15660	15660	44
368	20230719	130300	2559459070	15650	15650	15650	15650	120
369	20230719	130200	2557581070	15650	15660	15660	15650	74
370	20230719	130100	2556422420	15650	15660	15660	15650	406
371	20230719	130000	2550064770	15670	15680	15680	15670	449
372	20230719	125900	2543026640	15690	15700	15700	15690	35
373	20230719	125800	2542477480	15700	15680	15700	15680	254
374	20230719	125700	2538494160	15690	15690	15690	15690	115
375	20230719	125600	2536689810	15690	15690	15690	15690	1
376	20230719	125500	2536674120	15680	15700	15700	15680	617
377	20230719	125400	2526989950	15700	15710	15710	15700	100
378	20230719	125300	2525419940	15700	15710	15710	15700	100
379	20230719	125200	2523849610	15700	15730	15730	15700	2578
380	20230719	125100	2483350350	15730	15750	15750	15730	369
381	20230719	125000	2477541720	15760	15760	15770	15750	642
382	20230719	124900	2467423860	15760	15770	15780	15760	35
383	20230719	124800	2466872230	15770	15780	15780	15770	4
384	20230719	124700	2466809140	15780	15790	15790	15780	28
385	20230719	124600	2466367290	15760	15760	15760	15760	736
386	20230719	124500	2454767930	15760	15770	15770	15760	1029
387	20230719	124400	2438544110	15790	15800	15800	15790	173
388	20230719	124300	2435810720	15800	15790	15800	15770	910
389	20230719	124200	2421455440	15790	15780	15790	15780	191
390	20230719	124100	2418441450	15800	15800	15800	15800	300
391	20230719	124000	2413701450	15780	15790	15790	15780	326
392	20230719	123900	2408555330	15790	15790	15800	15790	124
393	20230719	123800	2406596370	15790	15820	15820	15790	301
394	20230719	123700	2401843550	15820	15820	15820	15820	90
395	20230719	123600	2400419750	15820	15790	15820	15790	253
396	20230719	123500	2396417650	15790	15780	15820	15780	52
397	20230719	123400	2395596670	15780	15790	15790	15780	37
398	20230719	123300	2395012480	15790	15790	15790	15790	38
399	20230719	123200	2394412460	15780	15790	15790	15780	50
400	20230719	123100	2393623450	15780	15790	15790	15780	4
401	20230719	123000	2393560320	15780	15780	15790	15780	33
402	20230719	122900	2393039570	15780	15790	15790	15780	14
403	20230719	122800	2392818550	15790	15790	15790	15790	107
404	20230719	122700	2391129020	15790	15790	15790	15790	0
405	20230719	122600	2391129020	15790	15800	15800	15780	341
406	20230719	122500	2385744830	15830	15820	15830	15800	362
407	20230719	122400	2380023900	15820	15800	15820	15800	404
408	20230719	122300	2373640500	15790	15780	15790	15770	915
409	20230719	122200	2359201260	15780	15780	15780	15780	0
410	20230719	122100	2359201260	15780	15790	15790	15780	394
411	20230719	122000	2352982640	15790	15790	15790	15780	66
412	20230719	121900	2351940510	15780	15770	15780	15770	215
413	20230719	121800	2348548860	15770	15760	15770	15760	119
414	20230719	121700	2346673360	15770	15770	15770	15760	469
415	20230719	121600	2339278360	15760	15760	15760	15760	0
416	20230719	121500	2339278360	15760	15750	15760	15750	276
417	20230719	121400	2334928610	15750	15750	15760	15750	167
418	20230719	121300	2332298350	15750	15730	15750	15730	3
419	20230719	121200	2332251120	15730	15730	15730	15730	599
420	20230719	121100	2322828850	15730	15730	15730	15730	6
421	20230719	121000	2322734470	15730	15730	15730	15730	8
422	20230719	120900	2322608630	15730	15730	15730	15730	140
423	20230719	120800	2320406430	15730	15750	15760	15730	109
424	20230719	120700	2318689290	15750	15740	15750	15730	319
425	20230719	120600	2313670860	15740	15760	15760	15740	154
426	20230719	120500	2311245920	15730	15730	15730	15730	0
427	20230719	120400	2311245920	15730	15730	15730	15730	10
428	20230719	120300	2311088620	15730	15730	15730	15730	9
429	20230719	120200	2310947050	15730	15720	15730	15720	459
430	20230719	120100	2303730070	15720	15720	15720	15690	121
431	20230719	120000	2301829450	15730	15730	15730	15730	23
432	20230719	115900	2301467660	15730	15670	15730	15670	210
433	20230719	115800	2298164480	15660	15660	15660	15660	489
434	20230719	115700	2290506740	15660	15650	15660	15650	620
435	20230719	115600	2280801680	15650	15660	15670	15650	473
436	20230719	115500	2273397820	15660	15680	15690	15660	428
437	20230719	115400	2266692750	15680	15680	15690	15680	115
438	20230719	115300	2264889450	15670	15670	15680	15670	8
439	20230719	115200	2264764070	15670	15670	15690	15670	27
440	20230719	115100	2264340880	15660	15670	15670	15660	20
441	20230719	115000	2264027670	15660	15660	15660	15650	2619
442	20230719	114900	2223014470	15660	15660	15660	15650	52
443	20230719	114800	2222200160	15640	15650	15650	15640	605
444	20230719	114700	2212732050	15660	15660	15660	15660	101
445	20230719	114600	2211150390	15690	15690	15690	15690	58
446	20230719	114500	2210240370	15690	15690	15690	15690	1
447	20230719	114400	2210224680	15650	15670	15670	15650	196
448	20230719	114300	2207153970	15670	15670	15670	15670	3
449	20230719	114200	2207106960	15670	15690	15690	15670	40
450	20230719	114100	2206479380	15690	15700	15700	15690	229
451	20230719	114000	2202884090	15700	15700	15700	15700	10
452	20230719	113900	2202727090	15690	15670	15690	15670	215
453	20230719	113800	2199357680	15670	15670	15670	15670	35
454	20230719	113700	2198809230	15620	15600	15630	15600	521
455	20230719	113600	2190668480	15600	15540	15600	15530	176
456	20230719	113500	2187930160	15530	15580	15580	15530	1070
457	20230719	113400	2171280280	15570	15580	15580	15570	259
458	20230719	113300	2167245410	15580	15640	15650	15580	2904
459	20230719	113200	2121904970	15640	15700	15700	15640	988
460	20230719	113100	2106439600	15700	15660	15710	15660	588
461	20230719	113000	2097223230	15660	15700	15700	15650	3141
462	20230719	112900	2048006100	15700	15690	15710	15690	241
463	20230719	112800	2044223680	15700	15800	15800	15700	2200
464	20230719	112700	2009651650	15790	15790	15790	15790	94
465	20230719	112600	2008167390	15790	15790	15790	15790	1
466	20230719	112500	2008151600	15730	15740	15800	15730	151
467	20230719	112400	2005770990	15740	15740	15760	15730	340
468	20230719	112300	2000421190	15740	15730	15740	15730	20
469	20230719	112200	2000106410	15740	15740	15740	15740	17
470	20230719	112100	1999838830	15720	15720	15740	15720	1285
471	20230719	112000	1979619310	15710	15710	15740	15710	749
472	20230719	111900	1967842290	15710	15700	15710	15700	258
473	20230719	111800	1963791600	15700	15700	15700	15690	448
474	20230719	111700	1956760060	15700	15710	15710	15700	462
475	20230719	111600	1949505580	15710	15710	15710	15710	131
476	20230719	111500	1947447570	15710	15750	15750	15710	364
477	20230719	111400	1941720040	15740	15770	15840	15660	1157
478	20230719	111300	1923553760	15740	15730	15740	15700	803
479	20230719	111200	1910938180	15730	15820	15820	15730	6092
480	20230719	111100	1814803450	15820	15810	15820	15810	474
481	20230719	111000	1807306070	15820	15870	15870	15820	1924
482	20230719	110900	1776845950	15860	15860	15860	15860	348
483	20230719	110800	1771326670	15860	15870	15870	15860	23
484	20230719	110700	1770961670	15860	15910	15910	15860	6831
485	20230719	110600	1662493020	15910	15910	15940	15910	101
486	20230719	110500	1660886080	15900	15900	15900	15900	153
487	20230719	110400	1658453380	15900	15900	15900	15900	253
488	20230719	110300	1654430680	15900	15910	15910	15900	508
489	20230719	110200	1646351450	15940	15900	15940	15900	7
490	20230719	110100	1646239910	15900	15940	15940	15900	76
491	20230719	110000	1645028510	15940	15910	15940	15910	108
492	20230719	105900	1643308340	15880	15880	15880	15880	200
493	20230719	105800	1640132340	15880	15870	15880	15870	280
494	20230719	105700	1635688350	15870	15870	15870	15870	0
495	20230719	105600	1635688350	15870	15920	15920	15870	2122
496	20230719	105500	1601984470	15920	15920	15920	15920	0
497	20230719	105400	1601984470	15920	15920	15920	15910	249
498	20230719	105300	1598022770	15920	15920	15920	15920	52
499	20230719	105200	1597194930	15910	15910	15910	15890	703
500	20230719	105100	1586015600	15930	15930	15930	15930	21
501	20230719	105000	1585681070	15910	15910	15910	15910	197
502	20230719	104900	1582546800	15910	15930	15930	15900	123
503	20230719	104800	1580589930	15930	15900	15930	15900	17
504	20230719	104700	1580319270	15900	15900	15900	15900	12
505	20230719	104600	1580128470	15890	15890	15900	15890	182
506	20230719	104500	1577234770	15900	15920	15930	15900	205
507	20230719	104400	1573974800	15920	15920	15920	15920	500
508	20230719	104300	1566014800	15920	15900	15920	15900	61
509	20230719	104200	1565043760	15900	15910	15920	15900	82
510	20230719	104100	1563739590	15920	15920	15920	15920	1
511	20230719	104000	1563723670	15840	15840	15840	15840	103
512	20230719	103900	1562092150	15840	15840	15840	15840	332
513	20230719	103800	1556833270	15840	15850	15850	15840	334
514	20230719	103700	1551542700	15930	15850	15930	15840	124
515	20230719	103600	1549577530	15840	15910	15910	15840	3027
516	20230719	103500	1501558000	15900	15940	15940	15900	374
517	20230719	103400	1495606720	15950	15950	15950	15930	73
518	20230719	103300	1494442710	15950	15950	15970	15950	1064
519	20230719	103200	1477471740	15950	15910	15950	15910	68
520	20230719	103100	1476387410	15930	15930	15930	15930	1
521	20230719	103000	1476371480	15910	15920	15920	15910	275
522	20230719	102900	1471995780	15920	15920	15920	15920	2
523	20230719	102800	1471963940	15920	15910	15920	15910	193
524	20230719	102700	1468892570	15910	15920	15920	15900	132
525	20230719	102600	1466793200	15930	15940	15940	15930	603
526	20230719	102500	1457181440	15950	15970	15970	15950	32
527	20230719	102400	1456670430	15970	15830	15970	15820	501
528	20230719	102300	1448689100	15820	15890	15910	15820	433
529	20230719	102200	1441838150	15810	15810	15820	15810	305
530	20230719	102100	1437015900	15800	15850	15850	15800	1798
531	20230719	102000	1408571550	15840	15850	15890	15830	2649
532	20230719	101900	1366584360	15850	15850	15860	15850	70
533	20230719	101800	1365474750	15850	15890	15890	15850	358
534	20230719	101700	1359798590	15890	15870	15890	15870	144
535	20230719	101600	1357512480	15870	15830	15870	15830	269
536	20230719	101500	1353250550	15830	15870	15870	15830	237
537	20230719	101400	1349495980	15850	15850	15850	15850	94
538	20230719	101300	1348006080	15890	15890	15890	15800	2831
539	20230719	101200	1303177580	15860	15890	15890	15840	1562
540	20230719	101100	1278410500	15860	15870	15880	15860	277
541	20230719	101000	1274015440	15860	15920	15920	15860	250
542	20230719	100900	1270048460	15920	15860	15920	15850	389
543	20230719	100800	1263864430	15870	15920	15920	15870	2867
544	20230719	100700	1218284950	15910	15920	15920	15910	69
545	20230719	100600	1217187150	15900	16040	16040	15900	2056
546	20230719	100500	1184398350	16050	16030	16050	16030	236
547	20230719	100400	1180613410	16040	15970	16040	15970	90
548	20230719	100300	1179173830	15960	15970	15980	15950	816
549	20230719	100200	1166149500	15960	16020	16020	15950	4365
550	20230719	100100	1096393370	16010	16020	16040	16010	1484
551	20230719	100000	1072619090	16030	16090	16100	16000	2515
552	20230719	095900	1032333840	16050	16100	16100	16050	2865
553	20230719	095800	986292030	16100	16110	16110	16080	698
554	20230719	095700	975055540	16110	16100	16120	16080	1197
555	20230719	095600	955793900	16120	16120	16120	16070	1234
556	20230719	095500	935924710	16110	16160	16200	16100	1977
557	20230719	095400	904037780	16210	16140	16210	16120	787
558	20230719	095300	891338610	16130	16210	16220	16120	2437
559	20230719	095200	851901970	16210	16230	16400	16210	2309
560	20230719	095100	814394600	16220	16250	16250	16210	2212
561	20230719	095000	778481020	16290	16330	16390	16250	2705
562	20230719	094900	734389420	16350	16350	16400	16350	337
563	20230719	094800	728876420	16350	16310	16350	16300	443
564	20230719	094700	721654480	16330	16330	16330	16300	1306
565	20230719	094600	700342930	16330	16320	16370	16320	384
566	20230719	094500	694068450	16310	16350	16400	16310	745
567	20230719	094400	681876490	16310	16340	16340	16300	1926
568	20230719	094300	650465840	16350	16370	16380	16330	2790
569	20230719	094200	604852290	16380	16410	16450	16370	309
570	20230719	094100	599789990	16450	16450	16450	16390	21
571	20230719	094000	599445620	16360	16360	16370	16360	267
572	20230719	093900	595077400	16360	16410	16460	16360	1368
573	20230719	093800	572651000	16420	16470	16470	16420	331
574	20230719	093700	567214500	16420	16420	16420	16420	255
575	20230719	093600	563027400	16460	16430	16460	16430	51
576	20230719	093500	562189440	16410	16420	16490	16410	694
577	20230719	093400	550797700	16420	16490	16490	16420	445
578	20230719	093300	543483730	16490	16550	16550	16490	1937
579	20230719	093200	511516660	16620	16550	16620	16520	656
580	20230719	093100	500672650	16540	16510	16540	16510	183
581	20230719	093000	497649590	16490	16420	16490	16410	651
582	20230719	092900	486953330	16420	16460	16460	16410	1748
583	20230719	092800	458230440	16450	16510	16510	16450	1227
584	20230719	092700	437992780	16520	16560	16580	16520	446
585	20230719	092600	430618590	16580	16580	16580	16550	810
586	20230719	092500	417211380	16640	16640	16640	16640	6
587	20230719	092400	417111540	16640	16620	16640	16550	1430
588	20230719	092300	393388520	16650	16640	16650	16600	2286
589	20230719	092200	355410960	16650	16650	16700	16640	1551
590	20230719	092100	329591120	16670	16670	16700	16650	450
591	20230719	092000	322091920	16670	16660	16670	16660	29
592	20230719	091900	321608650	16730	16730	16730	16730	15
593	20230719	091800	321357700	16730	16660	16740	16610	694
594	20230719	091700	309818310	16650	16730	16730	16640	1315
595	20230719	091600	287868830	16730	16770	16780	16730	2142
596	20230719	091500	252015160	16780	16750	16780	16730	187
597	20230719	091400	248884230	16770	16840	16840	16770	2435
598	20230719	091300	207974240	16840	16900	16900	16840	143
599	20230719	091200	205561440	16900	16900	16900	16830	200
600	20230719	091100	202189020	16940	16940	16940	16940	12
601	20230719	091000	201985740	16940	16870	16940	16850	517
602	20230719	090900	193270980	16880	16880	16880	16830	16
603	20230719	090800	193001050	16810	16890	16890	16810	1697
604	20230719	090700	164406790	16880	16960	16960	16880	1612
605	20230719	090600	137125470	16960	17010	17020	16960	296
606	20230719	090500	132095220	17010	16950	17070	16950	2341
607	20230719	090400	92210020	16950	16950	16950	16920	216
608	20230719	090300	88550900	16950	16920	16980	16910	1092
609	20230719	090200	70066560	16920	16880	16930	16880	539
610	20230719	090100	60957220	16890	16880	16890	16840	425
611	20230719	090000	53793750	16890	16930	16930	16850	3184