KissMeData/089970/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	195100	2190271050	17960	17960	17960	17960	3061
3	20230719	195000	2190271050	17960	17960	17960	17960	0
4	20230719	194900	2190271050	17960	17960	17960	17960	0
5	20230719	194800	2190271050	17960	17960	17960	17960	0
6	20230719	194700	2190271050	17960	17960	17960	17960	0
7	20230719	194600	2190271050	17960	17960	17960	17960	0
8	20230719	194500	2190271050	17960	17960	17960	17960	0
9	20230719	194400	2190271050	17960	17960	17960	17960	0
10	20230719	194300	2190271050	17960	17960	17960	17960	0
11	20230719	194200	2190271050	17960	17960	17960	17960	0
12	20230719	194100	2190271050	17960	17960	17960	17960	0
13	20230719	194000	2190271050	17960	17960	17960	17960	0
14	20230719	193900	2190271050	17960	17960	17960	17960	0
15	20230719	193800	2190271050	17960	17960	17960	17960	0
16	20230719	193700	2190271050	17960	17960	17960	17960	0
17	20230719	193600	2190271050	17960	17960	17960	17960	0
18	20230719	193500	2190271050	17960	17960	17960	17960	0
19	20230719	193400	2190271050	17960	17960	17960	17960	0
20	20230719	193300	2190271050	17960	17960	17960	17960	0
21	20230719	193200	2190271050	17960	17960	17960	17960	0
22	20230719	193100	2190271050	17960	17960	17960	17960	0
23	20230719	193000	2190271050	17960	17960	17960	17960	0
24	20230719	192900	2190271050	17960	17960	17960	17960	0
25	20230719	192800	2190271050	17960	17960	17960	17960	0
26	20230719	192700	2190271050	17960	17960	17960	17960	0
27	20230719	192600	2190271050	17960	17960	17960	17960	0
28	20230719	192500	2190271050	17960	17960	17960	17960	0
29	20230719	192400	2190271050	17960	17960	17960	17960	0
30	20230719	192300	2190271050	17960	17960	17960	17960	0
31	20230719	192200	2190271050	17960	17960	17960	17960	0
32	20230719	192100	2190271050	17960	17960	17960	17960	3061
33	20230719	192000	2190271050	17960	17960	17960	17960	0
34	20230719	191900	2190271050	17960	17960	17960	17960	0
35	20230719	191800	2190271050	17960	17960	17960	17960	0
36	20230719	191700	2190271050	17960	17960	17960	17960	0
37	20230719	191600	2190271050	17960	17960	17960	17960	0
38	20230719	191500	2190271050	17960	17960	17960	17960	0
39	20230719	191400	2190271050	17960	17960	17960	17960	0
40	20230719	191300	2190271050	17960	17960	17960	17960	0
41	20230719	191200	2190271050	17960	17960	17960	17960	0
42	20230719	191100	2190271050	17960	17960	17960	17960	0
43	20230719	191000	2190271050	17960	17960	17960	17960	0
44	20230719	190900	2190271050	17960	17960	17960	17960	0
45	20230719	190800	2190271050	17960	17960	17960	17960	0
46	20230719	190700	2190271050	17960	17960	17960	17960	0
47	20230719	190600	2190271050	17960	17960	17960	17960	0
48	20230719	190500	2190271050	17960	17960	17960	17960	0
49	20230719	190400	2190271050	17960	17960	17960	17960	0
50	20230719	190300	2190271050	17960	17960	17960	17960	0
51	20230719	190200	2190271050	17960	17960	17960	17960	0
52	20230719	190100	2190271050	17960	17960	17960	17960	0
53	20230719	190000	2190271050	17960	17960	17960	17960	0
54	20230719	185900	2190271050	17960	17960	17960	17960	0
55	20230719	185800	2190271050	17960	17960	17960	17960	0
56	20230719	185700	2190271050	17960	17960	17960	17960	0
57	20230719	185600	2190271050	17960	17960	17960	17960	0
58	20230719	185500	2190271050	17960	17960	17960	17960	0
59	20230719	185400	2190271050	17960	17960	17960	17960	0
60	20230719	185300	2190271050	17960	17960	17960	17960	0
61	20230719	185200	2190271050	17960	17960	17960	17960	0
62	20230719	185100	2190271050	17960	17960	17960	17960	3061
63	20230719	185000	2190271050	17960	17960	17960	17960	0
64	20230719	184900	2190271050	17960	17960	17960	17960	0
65	20230719	184800	2190271050	17960	17960	17960	17960	0
66	20230719	184700	2190271050	17960	17960	17960	17960	0
67	20230719	184600	2190271050	17960	17960	17960	17960	0
68	20230719	184500	2190271050	17960	17960	17960	17960	0
69	20230719	184400	2190271050	17960	17960	17960	17960	0
70	20230719	184300	2190271050	17960	17960	17960	17960	0
71	20230719	184200	2190271050	17960	17960	17960	17960	0
72	20230719	184100	2190271050	17960	17960	17960	17960	0
73	20230719	184000	2190271050	17960	17960	17960	17960	0
74	20230719	183900	2190271050	17960	17960	17960	17960	0
75	20230719	183800	2190271050	17960	17960	17960	17960	0
76	20230719	183700	2190271050	17960	17960	17960	17960	0
77	20230719	183600	2190271050	17960	17960	17960	17960	0
78	20230719	183500	2190271050	17960	17960	17960	17960	0
79	20230719	183400	2190271050	17960	17960	17960	17960	0
80	20230719	183300	2190271050	17960	17960	17960	17960	0
81	20230719	183200	2190271050	17960	17960	17960	17960	0
82	20230719	183100	2190271050	17960	17960	17960	17960	0
83	20230719	183000	2190271050	17960	17960	17960	17960	0
84	20230719	182900	2190271050	17960	17960	17960	17960	0
85	20230719	182800	2190271050	17960	17960	17960	17960	0
86	20230719	182700	2190271050	17960	17960	17960	17960	0
87	20230719	182600	2190271050	17960	17960	17960	17960	0
88	20230719	182500	2190271050	17960	17960	17960	17960	0
89	20230719	182400	2190271050	17960	17960	17960	17960	0
90	20230719	182300	2190271050	17960	17960	17960	17960	0
91	20230719	182200	2190271050	17960	17960	17960	17960	0
92	20230719	182100	2190271050	17960	17960	17960	17960	3061
93	20230719	182000	2190271050	17960	17960	17960	17960	0
94	20230719	181900	2190271050	17960	17960	17960	17960	0
95	20230719	181800	2190271050	17960	17960	17960	17960	0
96	20230719	181700	2190271050	17960	17960	17960	17960	0
97	20230719	181600	2190271050	17960	17960	17960	17960	0
98	20230719	181500	2190271050	17960	17960	17960	17960	0
99	20230719	181400	2190271050	17960	17960	17960	17960	0
100	20230719	181300	2190271050	17960	17960	17960	17960	0
101	20230719	181200	2190271050	17960	17960	17960	17960	0
102	20230719	181100	2190271050	17960	17960	17960	17960	0
103	20230719	181000	2190271050	17960	17960	17960	17960	0
104	20230719	180900	2190271050	17960	17960	17960	17960	0
105	20230719	180800	2190271050	17960	17960	17960	17960	0
106	20230719	180700	2190271050	17960	17960	17960	17960	0
107	20230719	180600	2190271050	17960	17960	17960	17960	0
108	20230719	180500	2190271050	17960	17960	17960	17960	0
109	20230719	180400	2190271050	17960	17960	17960	17960	0
110	20230719	180300	2190271050	17960	17960	17960	17960	0
111	20230719	180200	2190271050	17960	17960	17960	17960	0
112	20230719	180100	2190271050	17960	17960	17960	17960	0
113	20230719	180000	2190271050	17960	17960	17960	17960	0
114	20230719	175900	2190271050	17960	17960	17960	17960	0
115	20230719	175800	2190271050	17960	17960	17960	17960	0
116	20230719	175700	2190271050	17960	17960	17960	17960	0
117	20230719	175600	2190271050	17960	17960	17960	17960	0
118	20230719	175500	2190271050	17960	17960	17960	17960	0
119	20230719	175400	2190271050	17960	17960	17960	17960	0
120	20230719	175300	2190271050	17960	17960	17960	17960	0
121	20230719	175200	2190271050	17960	17960	17960	17960	0
122	20230719	175100	2190271050	17960	17960	17960	17960	3061
123	20230719	175000	2190271050	17960	17960	17960	17960	0
124	20230719	174900	2190271050	17960	17960	17960	17960	0
125	20230719	174800	2190271050	17960	17960	17960	17960	0
126	20230719	174700	2190271050	17960	17960	17960	17960	0
127	20230719	174600	2190271050	17960	17960	17960	17960	0
128	20230719	174500	2190271050	17960	17960	17960	17960	0
129	20230719	174400	2190271050	17960	17960	17960	17960	0
130	20230719	174300	2190271050	17960	17960	17960	17960	0
131	20230719	174200	2190271050	17960	17960	17960	17960	0
132	20230719	174100	2190271050	17960	17960	17960	17960	0
133	20230719	174000	2190271050	17960	17960	17960	17960	0
134	20230719	173900	2190271050	17960	17960	17960	17960	0
135	20230719	173800	2190271050	17960	17960	17960	17960	0
136	20230719	173700	2190271050	17960	17960	17960	17960	0
137	20230719	173600	2190271050	17960	17960	17960	17960	0
138	20230719	173500	2190271050	17960	17960	17960	17960	0
139	20230719	173400	2190271050	17960	17960	17960	17960	0
140	20230719	173300	2190271050	17960	17960	17960	17960	0
141	20230719	173200	2190271050	17960	17960	17960	17960	0
142	20230719	173100	2190271050	17960	17960	17960	17960	0
143	20230719	173000	2190271050	17960	17960	17960	17960	0
144	20230719	172900	2190271050	17960	17960	17960	17960	0
145	20230719	172800	2190271050	17960	17960	17960	17960	0
146	20230719	172700	2190271050	17960	17960	17960	17960	0
147	20230719	172600	2190271050	17960	17960	17960	17960	0
148	20230719	172500	2190271050	17960	17960	17960	17960	0
149	20230719	172400	2190271050	17960	17960	17960	17960	0
150	20230719	172300	2190271050	17960	17960	17960	17960	0
151	20230719	172200	2190271050	17960	17960	17960	17960	0
152	20230719	172100	2190271050	17960	17960	17960	17960	3061
153	20230719	172000	2190271050	17960	17960	17960	17960	0
154	20230719	171900	2190271050	17960	17960	17960	17960	0
155	20230719	171800	2190271050	17960	17960	17960	17960	0
156	20230719	171700	2190271050	17960	17960	17960	17960	0
157	20230719	171600	2190271050	17960	17960	17960	17960	0
158	20230719	171500	2190271050	17960	17960	17960	17960	0
159	20230719	171400	2190271050	17960	17960	17960	17960	0
160	20230719	171300	2190271050	17960	17960	17960	17960	0
161	20230719	171200	2190271050	17960	17960	17960	17960	0
162	20230719	171100	2190271050	17960	17960	17960	17960	0
163	20230719	171000	2190271050	17960	17960	17960	17960	0
164	20230719	170900	2190271050	17960	17960	17960	17960	0
165	20230719	170800	2190271050	17960	17960	17960	17960	0
166	20230719	170700	2190271050	17960	17960	17960	17960	0
167	20230719	170600	2190271050	17960	17960	17960	17960	0
168	20230719	170500	2190271050	17960	17960	17960	17960	0
169	20230719	170400	2190271050	17960	17960	17960	17960	0
170	20230719	170300	2190271050	17960	17960	17960	17960	0
171	20230719	170200	2190271050	17960	17960	17960	17960	0
172	20230719	170100	2190271050	17960	17960	17960	17960	0
173	20230719	170000	2190271050	17960	17960	17960	17960	0
174	20230719	165900	2190271050	17960	17960	17960	17960	0
175	20230719	165800	2190271050	17960	17960	17960	17960	0
176	20230719	165700	2190271050	17960	17960	17960	17960	0
177	20230719	165600	2190271050	17960	17960	17960	17960	0
178	20230719	165500	2190271050	17960	17960	17960	17960	0
179	20230719	165400	2190271050	17960	17960	17960	17960	0
180	20230719	165300	2190271050	17960	17960	17960	17960	0
181	20230719	165200	2190271050	17960	17960	17960	17960	0
182	20230719	165100	2190271050	17960	17960	17960	17960	3061
183	20230719	165000	2190271050	17960	17960	17960	17960	0
184	20230719	164900	2190271050	17960	17960	17960	17960	0
185	20230719	164800	2190271050	17960	17960	17960	17960	0
186	20230719	164700	2190271050	17960	17960	17960	17960	0
187	20230719	164600	2190271050	17960	17960	17960	17960	0
188	20230719	164500	2190271050	17960	17960	17960	17960	0
189	20230719	164400	2190271050	17960	17960	17960	17960	0
190	20230719	164300	2190271050	17960	17960	17960	17960	0
191	20230719	164200	2190271050	17960	17960	17960	17960	0
192	20230719	164100	2190271050	17960	17960	17960	17960	0
193	20230719	164000	2190271050	17960	17960	17960	17960	0
194	20230719	163900	2190271050	17960	17960	17960	17960	0
195	20230719	163800	2190271050	17960	17960	17960	17960	0
196	20230719	163700	2190271050	17960	17960	17960	17960	0
197	20230719	163600	2190271050	17960	17960	17960	17960	0
198	20230719	163500	2190271050	17960	17960	17960	17960	0
199	20230719	163400	2190271050	17960	17960	17960	17960	0
200	20230719	163300	2190271050	17960	17960	17960	17960	0
201	20230719	163200	2190271050	17960	17960	17960	17960	0
202	20230719	163100	2190271050	17960	17960	17960	17960	0
203	20230719	163000	2190271050	17960	17960	17960	17960	0
204	20230719	162900	2190271050	17960	17960	17960	17960	0
205	20230719	162800	2190271050	17960	17960	17960	17960	0
206	20230719	162700	2190271050	17960	17960	17960	17960	0
207	20230719	162600	2190271050	17960	17960	17960	17960	0
208	20230719	162500	2190271050	17960	17960	17960	17960	0
209	20230719	162400	2190271050	17960	17960	17960	17960	0
210	20230719	162300	2190271050	17960	17960	17960	17960	0
211	20230719	162200	2190271050	17960	17960	17960	17960	0
212	20230719	162100	2190271050	17960	17960	17960	17960	3061
213	20230719	162000	2190271050	17960	17960	17960	17960	0
214	20230719	161900	2190271050	17960	17960	17960	17960	0
215	20230719	161800	2190271050	17960	17960	17960	17960	0
216	20230719	161700	2190271050	17960	17960	17960	17960	0
217	20230719	161600	2190271050	17960	17960	17960	17960	0
218	20230719	161500	2190271050	17960	17960	17960	17960	0
219	20230719	161400	2190271050	17960	17960	17960	17960	0
220	20230719	161300	2190271050	17960	17960	17960	17960	0
221	20230719	161200	2190271050	17960	17960	17960	17960	0
222	20230719	161100	2190271050	17960	17960	17960	17960	0
223	20230719	161000	2190271050	17960	17960	17960	17960	0
224	20230719	160900	2190271050	17960	17960	17960	17960	0
225	20230719	160800	2190271050	17960	17960	17960	17960	0
226	20230719	160700	2190271050	17960	17960	17960	17960	0
227	20230719	160600	2190271050	17960	17960	17960	17960	0
228	20230719	160500	2190271050	17960	17960	17960	17960	0
229	20230719	160400	2190271050	17960	17960	17960	17960	0
230	20230719	160300	2190271050	17960	17960	17960	17960	0
231	20230719	160200	2190271050	17960	17960	17960	17960	0
232	20230719	160100	2190271050	17960	17960	17960	17960	0
233	20230719	160000	2190271050	17960	17960	17960	17960	0
234	20230719	155900	2190271050	17960	17960	17960	17960	0
235	20230719	155800	2190271050	17960	17960	17960	17960	0
236	20230719	155700	2190271050	17960	17960	17960	17960	0
237	20230719	155600	2190271050	17960	17960	17960	17960	0
238	20230719	155500	2190271050	17960	17960	17960	17960	0
239	20230719	155400	2190271050	17960	17960	17960	17960	0
240	20230719	155300	2190271050	17960	17960	17960	17960	0
241	20230719	155200	2190271050	17960	17960	17960	17960	0
242	20230719	155100	2190271050	17960	17960	17960	17960	3061
243	20230719	155000	2190271050	17960	17960	17960	17960	0
244	20230719	154900	2190271050	17960	17960	17960	17960	0
245	20230719	154800	2190271050	17960	17960	17960	17960	0
246	20230719	154700	2190271050	17960	17960	17960	17960	0
247	20230719	154600	2190271050	17960	17960	17960	17960	0
248	20230719	154500	2190271050	17960	17960	17960	17960	0
249	20230719	154400	2190271050	17960	17960	17960	17960	0
250	20230719	154300	2190271050	17960	17960	17960	17960	0
251	20230719	154200	2190271050	17960	17960	17960	17960	0
252	20230719	154100	2190271050	17960	17960	17960	17960	0
253	20230719	154000	2190271050	17960	17960	17960	17960	0
254	20230719	153900	2190271050	17960	17960	17960	17960	0
255	20230719	153800	2190271050	17960	17960	17960	17960	0
256	20230719	153700	2190271050	17960	17960	17960	17960	0
257	20230719	153600	2190271050	17960	17960	17960	17960	0
258	20230719	153500	2190271050	17960	17960	17960	17960	0
259	20230719	153400	2190271050	17960	17960	17960	17960	0
260	20230719	153300	2190271050	17960	17960	17960	17960	0
261	20230719	153200	2190271050	17960	17960	17960	17960	0
262	20230719	153100	2190271050	17960	17960	17960	17960	0
263	20230719	153000	2190271050	17960	17960	17960	17960	3061
264	20230719	152900	2135295490	17960	17960	17960	17960	0
265	20230719	152800	2135295490	17960	17960	17960	17960	0
266	20230719	152700	2135295490	17960	17960	17960	17960	0
267	20230719	152600	2135295490	17960	17960	17960	17960	0
268	20230719	152500	2135295490	17960	17960	17960	17960	0
269	20230719	152400	2135295490	17960	17960	17960	17960	0
270	20230719	152300	2135295490	17960	17960	17960	17960	0
271	20230719	152200	2135295490	17960	17960	17960	17960	0
272	20230719	152100	2135295490	17960	17960	17960	17960	0
273	20230719	152000	2135295490	17960	17960	17960	17960	0
274	20230719	151900	2135295490	17960	17930	17960	17850	809
275	20230719	151800	2120815590	17930	17960	17970	17920	1698
276	20230719	151700	2090334520	17970	17970	17980	17950	744
277	20230719	151600	2076964460	17970	17900	17980	17900	814
278	20230719	151500	2062360660	17890	17890	17900	17890	329
279	20230719	151400	2056474290	17900	17890	17900	17860	55
280	20230719	151300	2055491790	17900	17890	17900	17860	51
281	20230719	151200	2054580830	17900	17900	17910	17900	94
282	20230719	151100	2052898220	17910	17900	17910	17900	146
283	20230719	151000	2050284810	17910	17860	17910	17860	2
284	20230719	150900	2050249040	17860	17920	17920	17860	66
285	20230719	150800	2049068500	17900	17910	17910	17880	5
286	20230719	150700	2048979020	17900	17900	17900	17900	0
287	20230719	150600	2048979020	17900	17900	17900	17900	20
288	20230719	150500	2048621020	17900	17920	17920	17900	17
289	20230719	150400	2048316410	17920	17920	17920	17910	67
290	20230719	150300	2047115830	17920	17920	17920	17900	148
291	20230719	150200	2044465140	17860	17860	17860	17860	6
292	20230719	150100	2044357980	17890	17880	17890	17880	314
293	20230719	150000	2038741960	17890	17890	17890	17880	53
294	20230719	145900	2037793870	17890	17890	17890	17890	1
295	20230719	145800	2037775980	17860	17920	17930	17860	96
296	20230719	145700	2036057990	17860	17900	17930	17860	335
297	20230719	145600	2030066130	17900	17920	17920	17870	229
298	20230719	145500	2025964110	17940	17900	17940	17900	64
299	20230719	145400	2024817180	17900	17910	17940	17890	101
300	20230719	145300	2023008240	17920	17950	17950	17920	69
301	20230719	145200	2021770080	17930	17950	17950	17930	11
302	20230719	145100	2021572830	17950	17990	17990	17950	490
303	20230719	145000	2012771480	17990	17990	18010	17970	130
304	20230719	144900	2010433380	17990	17960	18000	17960	253
305	20230719	144800	2005881450	17950	17940	17950	17940	633
306	20230719	144700	1994520300	17930	17930	17940	17920	56
307	20230719	144600	1993516160	17930	17930	17940	17930	37
308	20230719	144500	1992852580	17940	17930	17940	17930	147
309	20230719	144400	1990216120	17920	17910	17930	17910	87
310	20230719	144300	1988657490	17890	17870	17890	17840	224
311	20230719	144200	1984658460	17870	17840	17870	17840	39
312	20230719	144100	1983961900	17840	17880	17890	17840	179
313	20230719	144000	1980762880	17900	17850	17900	17850	435
314	20230719	143900	1972991880	17830	17830	17840	17810	581
315	20230719	143800	1962628580	17830	17810	17830	17810	682
316	20230719	143700	1950477440	17800	17790	17800	17790	28
317	20230719	143600	1949979140	17800	17800	17800	17790	42
318	20230719	143500	1949231640	17800	17780	17810	17780	46
319	20230719	143400	1948412880	17780	17770	17780	17770	145
320	20230719	143300	1945835520	17780	17780	17780	17770	104
321	20230719	143200	1943986500	17790	17790	17800	17790	284
322	20230719	143100	1938933970	17800	17790	17800	17790	161
323	20230719	143000	1936069620	17800	17810	17810	17720	218
324	20230719	142900	1932206090	17810	17740	17810	17740	524
325	20230719	142800	1922908860	17800	17740	17800	17740	36
326	20230719	142700	1922269200	17740	17810	17810	17710	538
327	20230719	142600	1912724200	17800	17800	17800	17800	1
328	20230719	142500	1912706400	17800	17800	17800	17800	12
329	20230719	142400	1912492800	17800	17800	17800	17800	17
330	20230719	142300	1912190200	17810	17810	17810	17810	0
331	20230719	142200	1912190200	17810	17810	17810	17810	16
332	20230719	142100	1911905240	17810	17750	17810	17750	20
333	20230719	142000	1911549160	17750	17720	17750	17720	104
334	20230719	141900	1909705470	17720	17720	17720	17720	12
335	20230719	141800	1909492830	17820	17820	17820	17820	27
336	20230719	141700	1909011690	17720	17820	17820	17720	213
337	20230719	141600	1905235630	17720	17820	17820	17720	170
338	20230719	141500	1902221530	17820	17820	17820	17820	6
339	20230719	141400	1902114610	17710	17810	17820	17710	86
340	20230719	141300	1900585470	17820	17820	17820	17820	17
341	20230719	141200	1900282530	17780	17820	17820	17780	51
342	20230719	141100	1899375070	17780	17820	17820	17780	214
343	20230719	141000	1895570110	17820	17820	17820	17820	16
344	20230719	140900	1895284990	17810	17810	17810	17810	17
345	20230719	140800	1894982220	17810	17810	17810	17810	0
346	20230719	140700	1894982220	17810	17810	17810	17810	17
347	20230719	140600	1894679450	17810	17810	17820	17810	208
348	20230719	140500	1890974810	17820	17820	17820	17820	17
349	20230719	140400	1890671870	17820	17820	17820	17820	113
350	20230719	140300	1888658210	17820	17820	17820	17820	28
351	20230719	140200	1888159250	17800	17770	17800	17770	568
352	20230719	140100	1878057050	17770	17770	17770	17770	311
353	20230719	140000	1872530580	17770	17700	17770	17700	2
354	20230719	135900	1872495110	17770	17770	17770	17770	17
355	20230719	135800	1872193020	17770	17700	17780	17700	36
356	20230719	135700	1871553840	17780	17780	17780	17780	0
357	20230719	135600	1871553840	17780	17710	17780	17650	2313
358	20230719	135500	1830696420	17710	17740	17740	17710	270
359	20230719	135400	1825912620	17780	17780	17780	17780	32
360	20230719	135300	1825343660	17770	17770	17770	17770	0
361	20230719	135200	1825343660	17770	17770	17770	17740	76
362	20230719	135100	1823995080	17770	17770	17770	17770	17
363	20230719	135000	1823692990	17770	17770	17770	17770	16
364	20230719	134900	1823408670	17740	17740	17740	17740	0
365	20230719	134800	1823408670	17740	17700	17740	17700	18
366	20230719	134700	1823089390	17650	17760	17760	17650	28
367	20230719	134600	1822592820	17760	17750	17760	17750	20
368	20230719	134500	1822237720	17770	17760	17770	17640	244
369	20230719	134400	1817929570	17770	17770	17770	17650	327
370	20230719	134300	1812154780	17780	17780	17780	17780	47
371	20230719	134200	1811319120	17650	17650	17650	17650	266
372	20230719	134100	1806624220	17810	17720	17820	17650	591
373	20230719	134000	1796175140	17820	17650	17820	17650	668
374	20230719	133900	1784340970	17650	17720	17720	17650	106
375	20230719	133800	1782468880	17650	17650	17650	17650	69
376	20230719	133700	1781251030	17650	17710	17710	17650	444
377	20230719	133600	1773400330	17650	17650	17650	17650	0
378	20230719	133500	1773400330	17650	17650	17650	17650	89
379	20230719	133400	1771829480	17650	17650	17650	17650	9
380	20230719	133300	1771670630	17630	17640	17640	17630	50
381	20230719	133200	1770788980	17700	17700	17700	17700	0
382	20230719	133100	1770788980	17700	17700	17700	17700	495
383	20230719	133000	1762027480	17710	17710	17710	17710	6
384	20230719	132900	1761921220	17640	17660	17660	17640	932
385	20230719	132800	1745474290	17700	17700	17700	17700	133
386	20230719	132700	1743120190	17700	17700	17700	17700	1
387	20230719	132600	1743102490	17660	17660	17700	17660	315
388	20230719	132500	1737539430	17650	17650	17650	17650	0
389	20230719	132400	1737539430	17650	17660	17660	17650	51
390	20230719	132300	1736639270	17650	17660	17660	17650	5
391	20230719	132200	1736551010	17650	17660	17660	17650	56
392	20230719	132100	1735562520	17650	17650	17650	17650	0
393	20230719	132000	1735562520	17650	17650	17650	17650	1
394	20230719	131900	1735544870	17650	17650	17650	17650	91
395	20230719	131800	1733938720	17650	17650	17650	17650	172
396	20230719	131700	1730902920	17650	17660	17660	17650	200
397	20230719	131600	1727371420	17650	17650	17650	17650	0
398	20230719	131500	1727371420	17650	17650	17650	17650	1000
399	20230719	131400	1709721420	17640	17640	17640	17640	0
400	20230719	131300	1709721420	17640	17670	17670	17640	1000
401	20230719	131200	1692076030	17660	17660	17660	17660	0
402	20230719	131100	1692076030	17660	17660	17660	17660	0
403	20230719	131000	1692076030	17660	17670	17670	17660	1001
404	20230719	130900	1674397870	17720	17720	17720	17720	50
405	20230719	130800	1673511870	17740	17740	17740	17740	0
406	20230719	130700	1673511870	17740	17740	17740	17740	0
407	20230719	130600	1673511870	17740	17720	17740	17670	1030
408	20230719	130500	1655272640	17720	17750	17790	17720	100
409	20230719	130400	1653498080	17820	17820	17820	17820	0
410	20230719	130300	1653498080	17820	17820	17820	17820	311
411	20230719	130200	1647956060	17820	17750	17820	17750	97
412	20230719	130100	1646232110	17750	17750	17750	17750	1
413	20230719	130000	1646214360	17750	17710	17750	17700	226
414	20230719	125900	1642211620	17710	17700	17710	17700	197
415	20230719	125800	1638723800	17700	17700	17700	17700	0
416	20230719	125700	1638723800	17700	17740	17740	17700	94
417	20230719	125600	1637059760	17750	17750	17750	17750	50
418	20230719	125500	1636172260	17750	17750	17750	17750	0
419	20230719	125400	1636172260	17750	17800	17800	17750	73
420	20230719	125300	1634874000	17810	17810	17810	17810	143
421	20230719	125200	1632327170	17800	17800	17800	17800	101
422	20230719	125100	1630529370	17840	17840	17840	17840	65
423	20230719	125000	1629369770	17840	17840	17840	17840	0
424	20230719	124900	1629369770	17840	17840	17840	17840	10
425	20230719	124800	1629191370	17830	17830	17830	17830	0
426	20230719	124700	1629191370	17830	17840	17840	17830	287
427	20230719	124600	1624074150	17820	17820	17820	17820	0
428	20230719	124500	1624074150	17820	17820	17820	17820	0
429	20230719	124400	1624074150	17820	17820	17820	17820	0
430	20230719	124300	1624074150	17820	17820	17820	17820	3
431	20230719	124200	1624020690	17800	17820	17820	17800	171
432	20230719	124100	1620976570	17820	17820	17820	17820	13
433	20230719	124000	1620744910	17820	17820	17820	17820	142
434	20230719	123900	1618214470	17820	17700	17820	17700	145
435	20230719	123800	1615634170	17700	17730	17730	17700	731
436	20230719	123700	1602692860	17720	17720	17720	17720	0
437	20230719	123600	1602692860	17720	17760	17760	17720	200
438	20230719	123500	1599148820	17820	17820	17820	17820	0
439	20230719	123400	1599148820	17820	17820	17820	17820	10
440	20230719	123300	1598970620	17820	17820	17820	17820	51
441	20230719	123200	1598061800	17820	17820	17820	17820	26
442	20230719	123100	1597598480	17800	17830	17830	17800	172
443	20230719	123000	1594534740	17830	17830	17830	17830	5
444	20230719	122900	1594445590	17820	17820	17820	17820	0
445	20230719	122800	1594445590	17820	17830	17830	17820	6
446	20230719	122700	1594338620	17830	17830	17830	17830	3
447	20230719	122600	1594285130	17830	17700	17830	17700	1630
448	20230719	122500	1565422880	17680	17680	17680	17680	0
449	20230719	122400	1565422880	17680	17680	17680	17680	0
450	20230719	122300	1565422880	17680	17680	17680	17680	0
451	20230719	122200	1565422880	17680	17680	17680	17680	0
452	20230719	122100	1565422880	17680	17750	17750	17680	300
453	20230719	122000	1560108430	17760	17760	17760	17760	0
454	20230719	121900	1560108430	17760	17760	17760	17760	0
455	20230719	121800	1560108430	17760	17760	17760	17760	500
456	20230719	121700	1551228430	17830	17830	17830	17830	0
457	20230719	121600	1551228430	17830	17830	17830	17830	0
458	20230719	121500	1551228430	17830	17780	17830	17780	1974
459	20230719	121400	1516116490	17790	17790	17790	17790	0
460	20230719	121300	1516116490	17790	17790	17790	17790	0
461	20230719	121200	1516116490	17790	17790	17790	17790	50
462	20230719	121100	1515226990	17790	17710	17790	17700	40
463	20230719	121000	1514518840	17720	17720	17720	17720	0
464	20230719	120900	1514518840	17720	17710	17720	17700	211
465	20230719	120800	1510780930	17700	17700	17710	17700	604
466	20230719	120700	1500089130	17700	17710	17710	17700	200
467	20230719	120600	1496548630	17700	17700	17700	17700	0
468	20230719	120500	1496548630	17700	17770	17770	17700	21
469	20230719	120400	1496176850	17700	17700	17700	17700	0
470	20230719	120300	1496176850	17700	17700	17700	17700	14
471	20230719	120200	1495929050	17700	17710	17710	17700	2000
472	20230719	120100	1460520730	17720	17720	17720	17720	2000
473	20230719	120000	1425080730	17750	17740	17750	17720	849
474	20230719	115900	1410022150	17740	17740	17740	17740	1
475	20230719	115800	1410004410	17740	17750	17750	17740	83
476	20230719	115700	1408531320	17750	17750	17750	17750	249
477	20230719	115600	1404111570	17740	17740	17740	17740	0
478	20230719	115500	1404111570	17740	17740	17740	17740	1
479	20230719	115400	1404093830	17810	17820	17820	17810	2
480	20230719	115300	1404058200	17830	17830	17830	17830	0
481	20230719	115200	1404058200	17830	17790	17830	17790	250
482	20230719	115100	1399605020	17790	17740	17790	17740	188
483	20230719	115000	1396262050	17790	17780	17790	17780	10
484	20230719	114900	1396084240	17780	17780	17780	17780	7
485	20230719	114800	1395959780	17780	17780	17780	17780	4
486	20230719	114700	1395888660	17790	17790	17790	17790	112
487	20230719	114600	1393896180	17790	17790	17790	17790	0
488	20230719	114500	1393896180	17790	17780	17790	17780	6
489	20230719	114400	1393789470	17780	17780	17780	17780	0
490	20230719	114300	1393789470	17780	17780	17780	17780	0
491	20230719	114200	1393789470	17780	17780	17780	17780	50
492	20230719	114100	1392900470	17820	17820	17820	17820	30
493	20230719	114000	1392365870	17840	17760	17840	17760	248
494	20230719	113900	1387960650	17740	17740	17740	17740	263
495	20230719	113800	1383295030	17740	17700	17740	17700	139
496	20230719	113700	1380833210	17740	17740	17740	17740	7
497	20230719	113600	1380709030	17740	17700	17740	17670	194
498	20230719	113500	1377276770	17750	17800	17800	17750	105
499	20230719	113400	1375412400	17760	17760	17760	17760	101
500	20230719	113300	1373618640	17760	17760	17760	17760	0
501	20230719	113200	1373618640	17760	17760	17760	17760	654
502	20230719	113100	1362003600	17800	17800	17800	17800	0
503	20230719	113000	1362003600	17800	17800	17800	17800	21
504	20230719	112900	1361629800	17800	17800	17800	17800	0
505	20230719	112800	1361629800	17800	17800	17800	17800	792
506	20230719	112700	1347532200	17850	17850	17850	17850	0
507	20230719	112600	1347532200	17850	17850	17850	17850	103
508	20230719	112500	1345693650	17850	17850	17850	17850	0
509	20230719	112400	1345693650	17850	17800	17850	17800	21
510	20230719	112300	1345318850	17760	17760	17760	17760	0
511	20230719	112200	1345318850	17760	17760	17760	17760	0
512	20230719	112100	1345318850	17760	17760	17760	17760	0
513	20230719	112000	1345318850	17760	17760	17760	17760	0
514	20230719	111900	1345318850	17760	17690	17760	17690	1643
515	20230719	111800	1316211480	17690	17690	17690	17690	5
516	20230719	111700	1316123030	17690	17690	17690	17690	0
517	20230719	111600	1316123030	17690	17690	17690	17690	1
518	20230719	111500	1316105340	17690	17690	17690	17690	7
519	20230719	111400	1315981510	17610	17610	17610	17610	24
520	20230719	111300	1315558870	17600	17660	17660	17600	5000
521	20230719	111200	1227517910	17700	17650	17700	17650	1252
522	20230719	111100	1205420060	17690	17690	17690	17690	0
523	20230719	111000	1205420060	17690	17640	17690	17640	700
524	20230719	110900	1193052060	17640	17640	17640	17640	661
525	20230719	110800	1181392020	17650	17650	17660	17650	827
526	20230719	110700	1166794770	17650	17650	17650	17650	33
527	20230719	110600	1166212320	17650	17670	17670	17650	516
528	20230719	110500	1157104840	17680	17710	17720	17670	2085
529	20230719	110400	1120198960	17710	17750	17750	17710	2215
530	20230719	110300	1080916980	17760	17760	17760	17760	154
531	20230719	110200	1078181940	17760	17760	17760	17760	22
532	20230719	110100	1077791220	17790	17760	17790	17760	111
533	20230719	110000	1075818360	17760	17770	17800	17760	497
534	20230719	105900	1066991380	17770	17780	17780	17770	1174
535	20230719	105800	1046123790	17770	17800	17800	17770	541
536	20230719	105700	1036507910	17790	17770	17790	17770	23
537	20230719	105600	1036099180	17770	17770	17770	17770	0
538	20230719	105500	1036099180	17770	17780	17780	17770	239
539	20230719	105400	1031850680	17800	17800	17800	17800	0
540	20230719	105300	1031850680	17800	17800	17800	17800	6
541	20230719	105200	1031743880	17740	17740	17740	17740	25
542	20230719	105100	1031300380	17740	17740	17740	17740	0
543	20230719	105000	1031300380	17740	17790	17790	17740	2144
544	20230719	104900	993245410	17790	17780	17790	17770	290
545	20230719	104800	988090950	17800	17780	17800	17780	40
546	20230719	104700	987379350	17800	17800	17800	17800	111
547	20230719	104600	985403550	17780	17800	17860	17780	421
548	20230719	104500	977914580	17800	17800	17800	17790	427
549	20230719	104400	970314160	17800	17820	17840	17800	3018
550	20230719	104300	916559470	17850	17900	17900	17820	6003
551	20230719	104200	809403680	17900	17900	17900	17900	0
552	20230719	104100	809403680	17900	17900	17900	17860	1179
553	20230719	104000	788320050	17900	17910	17910	17900	132
554	20230719	103900	785956000	17910	17910	17910	17910	25
555	20230719	103800	785508250	17940	17940	17940	17940	11
556	20230719	103700	785310910	17940	17940	17940	17940	42
557	20230719	103600	784557430	17940	17900	17940	17900	478
558	20230719	103500	776000110	17900	17900	17900	17900	1
559	20230719	103400	775982210	17870	17890	17890	17870	600
560	20230719	103300	765255030	17900	17900	17900	17900	50
561	20230719	103200	764360030	17900	17900	17900	17900	0
562	20230719	103100	764360030	17900	17900	17900	17900	3426
563	20230719	103000	703034630	17940	17910	17940	17910	76
564	20230719	102900	701672960	17900	17900	17900	17900	130
565	20230719	102800	699345960	17900	17900	17900	17900	688
566	20230719	102700	687030760	17900	17940	17940	17890	2028
567	20230719	102600	650697760	17940	17940	17940	17940	0
568	20230719	102500	650697760	17940	18040	18040	17940	1572
569	20230719	102400	622456540	17990	17990	17990	17990	389
570	20230719	102300	615458430	18020	18020	18020	18020	0
571	20230719	102200	615458430	18020	18040	18040	18020	92
572	20230719	102100	613799870	18050	18040	18050	18030	143
573	20230719	102000	611221330	18050	18050	18050	18050	59
574	20230719	101900	610156380	18050	18060	18060	18050	50
575	20230719	101800	609253870	18050	18050	18050	18050	0
576	20230719	101700	609253870	18050	18050	18050	18050	0
577	20230719	101600	609253870	18050	18050	18050	18050	0
578	20230719	101500	609253870	18050	18050	18050	18050	70
579	20230719	101400	607990370	18100	18100	18100	18100	58
580	20230719	101300	606940570	18090	18090	18090	18090	0
581	20230719	101200	606940570	18090	18090	18090	18090	0
582	20230719	101100	606940570	18090	18090	18090	18090	0
583	20230719	101000	606940570	18090	18070	18100	18070	1596
584	20230719	100900	578061860	18040	18020	18040	18020	1539
585	20230719	100800	550304260	18020	17990	18020	17990	51
586	20230719	100700	549386740	18030	18030	18030	18030	0
587	20230719	100600	549386740	18030	18030	18030	18030	5
588	20230719	100500	549296590	18030	18050	18050	18030	31
589	20230719	100400	548737350	18060	18060	18060	18060	10
590	20230719	100300	548556750	18040	18040	18040	18040	0
591	20230719	100200	548556750	18040	18040	18040	18040	0
592	20230719	100100	548556750	18040	18030	18040	18030	5
593	20230719	100000	548466570	18030	17980	18030	17980	6
594	20230719	095900	548358620	18000	17970	18000	17970	1778
595	20230719	095800	516354650	17960	18010	18010	17930	1541
596	20230719	095700	488701640	18000	18000	18000	18000	784
597	20230719	095600	474589640	18000	17990	18000	17900	1838
598	20230719	095500	441614200	18000	18000	18000	17980	406
599	20230719	095400	434306300	18060	17960	18060	17950	1306
600	20230719	095300	410862770	18020	18000	18080	17960	222
601	20230719	095200	406864140	17940	17940	17940	17940	4
602	20230719	095100	406792380	18000	17920	18000	17910	262
603	20230719	095000	402096260	17930	17910	17930	17910	22
604	20230719	094900	401702160	17900	17980	17980	17900	4775
605	20230719	094800	316216150	17980	18030	18030	17980	1607
606	20230719	094700	287273010	18040	18060	18060	18030	1702
607	20230719	094600	256555010	18060	18090	18090	18060	1189
608	20230719	094500	235059270	18090	18100	18100	18090	26
609	20230719	094400	234588910	18120	18120	18120	18120	10
610	20230719	094300	234407710	18110	18110	18110	18100	684
611	20230719	094200	222021780	18110	18130	18130	18110	67
612	20230719	094100	220808210	18130	18180	18190	18130	539
613	20230719	094000	211007160	18170	18170	18170	18170	39
614	20230719	093900	210298530	18130	18130	18130	18130	95
615	20230719	093800	208576180	18130	18130	18130	18130	1
616	20230719	093700	208558050	18130	18150	18150	18130	44
617	20230719	093600	207759530	18260	18260	18260	18260	1
618	20230719	093500	207741270	18290	18280	18290	18280	895
619	20230719	093400	191371730	18330	18330	18330	18330	0
620	20230719	093300	191371730	18330	18270	18330	18230	1133
621	20230719	093200	170680420	18270	18260	18270	18260	9
622	20230719	093100	170516070	18260	18200	18260	18200	1209
623	20230719	093000	148466450	18150	18140	18180	18140	788
624	20230719	092900	134152640	18080	18080	18080	18080	250
625	20230719	092800	129632640	18080	18080	18080	18080	0
626	20230719	092700	129632640	18080	18080	18080	18080	1
627	20230719	092600	129614560	18100	18100	18100	18100	0
628	20230719	092500	129614560	18100	18110	18110	18080	1404
629	20230719	092400	104209280	18100	18130	18150	18100	636
630	20230719	092300	92681480	18130	18130	18130	18130	10
631	20230719	092200	92500180	18190	18190	18190	18190	0
632	20230719	092100	92500180	18190	18110	18190	18110	96
633	20230719	092000	90754750	18120	18190	18190	18120	16
634	20230719	091900	90464690	18090	18130	18130	18090	101
635	20230719	091800	88633600	18140	18140	18140	18140	81
636	20230719	091700	87164260	18220	18230	18230	18220	4
637	20230719	091600	87091350	18230	18170	18230	18160	201
638	20230719	091500	83440880	18160	18080	18160	18080	176
639	20230719	091400	80253660	18130	18090	18130	18090	205
640	20230719	091300	76540780	18070	18070	18070	18070	355
641	20230719	091200	70125930	18110	18160	18160	18060	2062
642	20230719	091100	32840200	18170	18110	18170	18100	60
643	20230719	091000	31750680	18200	18200	18200	18200	53
644	20230719	090900	30786080	18090	18120	18120	18090	109
645	20230719	090800	28813880	18090	18100	18110	18090	189
646	20230719	090700	25393420	18080	18080	18080	18080	11
647	20230719	090600	25194540	18280	18280	18280	18280	5
648	20230719	090500	25103140	18310	18120	18310	18120	64
649	20230719	090400	23942890	18120	18150	18170	18030	158
650	20230719	090300	21082660	18170	18220	18220	18170	705
651	20230719	090200	8264750	18220	18240	18240	18220	41
652	20230719	090100	7517630	18320	18280	18320	18200	106
653	20230719	090000	5578230	18340	18350	18350	18190	304