KissMeData/148150/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	200900	1699151480	18920	18920	18920	18920	1099
3	20230718	200800	1699151480	18920	18920	18920	18920	0
4	20230718	200700	1699151480	18920	18920	18920	18920	0
5	20230718	200600	1699151480	18920	18920	18920	18920	0
6	20230718	200500	1699151480	18920	18920	18920	18920	0
7	20230718	200400	1699151480	18920	18920	18920	18920	0
8	20230718	200300	1699151480	18920	18920	18920	18920	0
9	20230718	200200	1699151480	18920	18920	18920	18920	0
10	20230718	200100	1699151480	18920	18920	18920	18920	0
11	20230718	200000	1699151480	18920	18920	18920	18920	0
12	20230718	195900	1699151480	18920	18920	18920	18920	0
13	20230718	195800	1699151480	18920	18920	18920	18920	0
14	20230718	195700	1699151480	18920	18920	18920	18920	0
15	20230718	195600	1699151480	18920	18920	18920	18920	0
16	20230718	195500	1699151480	18920	18920	18920	18920	0
17	20230718	195400	1699151480	18920	18920	18920	18920	0
18	20230718	195300	1699151480	18920	18920	18920	18920	0
19	20230718	195200	1699151480	18920	18920	18920	18920	0
20	20230718	195100	1699151480	18920	18920	18920	18920	0
21	20230718	195000	1699151480	18920	18920	18920	18920	0
22	20230718	194900	1699151480	18920	18920	18920	18920	0
23	20230718	194800	1699151480	18920	18920	18920	18920	0
24	20230718	194700	1699151480	18920	18920	18920	18920	0
25	20230718	194600	1699151480	18920	18920	18920	18920	0
26	20230718	194500	1699151480	18920	18920	18920	18920	0
27	20230718	194400	1699151480	18920	18920	18920	18920	0
28	20230718	194300	1699151480	18920	18920	18920	18920	0
29	20230718	194200	1699151480	18920	18920	18920	18920	0
30	20230718	194100	1699151480	18920	18920	18920	18920	0
31	20230718	194000	1699151480	18920	18920	18920	18920	0
32	20230718	193900	1699151480	18920	18920	18920	18920	1099
33	20230718	193800	1699151480	18920	18920	18920	18920	0
34	20230718	193700	1699151480	18920	18920	18920	18920	0
35	20230718	193600	1699151480	18920	18920	18920	18920	0
36	20230718	193500	1699151480	18920	18920	18920	18920	0
37	20230718	193400	1699151480	18920	18920	18920	18920	0
38	20230718	193300	1699151480	18920	18920	18920	18920	0
39	20230718	193200	1699151480	18920	18920	18920	18920	0
40	20230718	193100	1699151480	18920	18920	18920	18920	0
41	20230718	193000	1699151480	18920	18920	18920	18920	0
42	20230718	192900	1699151480	18920	18920	18920	18920	0
43	20230718	192800	1699151480	18920	18920	18920	18920	0
44	20230718	192700	1699151480	18920	18920	18920	18920	0
45	20230718	192600	1699151480	18920	18920	18920	18920	0
46	20230718	192500	1699151480	18920	18920	18920	18920	0
47	20230718	192400	1699151480	18920	18920	18920	18920	0
48	20230718	192300	1699151480	18920	18920	18920	18920	0
49	20230718	192200	1699151480	18920	18920	18920	18920	0
50	20230718	192100	1699151480	18920	18920	18920	18920	0
51	20230718	192000	1699151480	18920	18920	18920	18920	0
52	20230718	191900	1699151480	18920	18920	18920	18920	0
53	20230718	191800	1699151480	18920	18920	18920	18920	0
54	20230718	191700	1699151480	18920	18920	18920	18920	0
55	20230718	191600	1699151480	18920	18920	18920	18920	0
56	20230718	191500	1699151480	18920	18920	18920	18920	0
57	20230718	191400	1699151480	18920	18920	18920	18920	0
58	20230718	191300	1699151480	18920	18920	18920	18920	0
59	20230718	191200	1699151480	18920	18920	18920	18920	0
60	20230718	191100	1699151480	18920	18920	18920	18920	0
61	20230718	191000	1699151480	18920	18920	18920	18920	0
62	20230718	190900	1699151480	18920	18920	18920	18920	1099
63	20230718	190800	1699151480	18920	18920	18920	18920	0
64	20230718	190700	1699151480	18920	18920	18920	18920	0
65	20230718	190600	1699151480	18920	18920	18920	18920	0
66	20230718	190500	1699151480	18920	18920	18920	18920	0
67	20230718	190400	1699151480	18920	18920	18920	18920	0
68	20230718	190300	1699151480	18920	18920	18920	18920	0
69	20230718	190200	1699151480	18920	18920	18920	18920	0
70	20230718	190100	1699151480	18920	18920	18920	18920	0
71	20230718	190000	1699151480	18920	18920	18920	18920	0
72	20230718	185900	1699151480	18920	18920	18920	18920	0
73	20230718	185800	1699151480	18920	18920	18920	18920	0
74	20230718	185700	1699151480	18920	18920	18920	18920	0
75	20230718	185600	1699151480	18920	18920	18920	18920	0
76	20230718	185500	1699151480	18920	18920	18920	18920	0
77	20230718	185400	1699151480	18920	18920	18920	18920	0
78	20230718	185300	1699151480	18920	18920	18920	18920	0
79	20230718	185200	1699151480	18920	18920	18920	18920	0
80	20230718	185100	1699151480	18920	18920	18920	18920	0
81	20230718	185000	1699151480	18920	18920	18920	18920	0
82	20230718	184900	1699151480	18920	18920	18920	18920	0
83	20230718	184800	1699151480	18920	18920	18920	18920	0
84	20230718	184700	1699151480	18920	18920	18920	18920	0
85	20230718	184600	1699151480	18920	18920	18920	18920	0
86	20230718	184500	1699151480	18920	18920	18920	18920	0
87	20230718	184400	1699151480	18920	18920	18920	18920	0
88	20230718	184300	1699151480	18920	18920	18920	18920	0
89	20230718	184200	1699151480	18920	18920	18920	18920	0
90	20230718	184100	1699151480	18920	18920	18920	18920	0
91	20230718	184000	1699151480	18920	18920	18920	18920	0
92	20230718	183900	1699151480	18920	18920	18920	18920	1099
93	20230718	183800	1699151480	18920	18920	18920	18920	0
94	20230718	183700	1699151480	18920	18920	18920	18920	0
95	20230718	183600	1699151480	18920	18920	18920	18920	0
96	20230718	183500	1699151480	18920	18920	18920	18920	0
97	20230718	183400	1699151480	18920	18920	18920	18920	0
98	20230718	183300	1699151480	18920	18920	18920	18920	0
99	20230718	183200	1699151480	18920	18920	18920	18920	0
100	20230718	183100	1699151480	18920	18920	18920	18920	0
101	20230718	183000	1699151480	18920	18920	18920	18920	0
102	20230718	182900	1699151480	18920	18920	18920	18920	0
103	20230718	182800	1699151480	18920	18920	18920	18920	0
104	20230718	182700	1699151480	18920	18920	18920	18920	0
105	20230718	182600	1699151480	18920	18920	18920	18920	0
106	20230718	182500	1699151480	18920	18920	18920	18920	0
107	20230718	182400	1699151480	18920	18920	18920	18920	0
108	20230718	182300	1699151480	18920	18920	18920	18920	0
109	20230718	182200	1699151480	18920	18920	18920	18920	0
110	20230718	182100	1699151480	18920	18920	18920	18920	0
111	20230718	182000	1699151480	18920	18920	18920	18920	0
112	20230718	181900	1699151480	18920	18920	18920	18920	0
113	20230718	181800	1699151480	18920	18920	18920	18920	0
114	20230718	181700	1699151480	18920	18920	18920	18920	0
115	20230718	181600	1699151480	18920	18920	18920	18920	0
116	20230718	181500	1699151480	18920	18920	18920	18920	0
117	20230718	181400	1699151480	18920	18920	18920	18920	0
118	20230718	181300	1699151480	18920	18920	18920	18920	0
119	20230718	181200	1699151480	18920	18920	18920	18920	0
120	20230718	181100	1699151480	18920	18920	18920	18920	0
121	20230718	181000	1699151480	18920	18920	18920	18920	0
122	20230718	180900	1699151480	18920	18920	18920	18920	1099
123	20230718	180800	1699151480	18920	18920	18920	18920	0
124	20230718	180700	1699151480	18920	18920	18920	18920	0
125	20230718	180600	1699151480	18920	18920	18920	18920	0
126	20230718	180500	1699151480	18920	18920	18920	18920	0
127	20230718	180400	1699151480	18920	18920	18920	18920	0
128	20230718	180300	1699151480	18920	18920	18920	18920	0
129	20230718	180200	1699151480	18920	18920	18920	18920	0
130	20230718	180100	1699151480	18920	18920	18920	18920	0
131	20230718	180000	1699151480	18920	18920	18920	18920	0
132	20230718	175900	1699151480	18920	18920	18920	18920	0
133	20230718	175800	1699151480	18920	18920	18920	18920	0
134	20230718	175700	1699151480	18920	18920	18920	18920	0
135	20230718	175600	1699151480	18920	18920	18920	18920	0
136	20230718	175500	1699151480	18920	18920	18920	18920	0
137	20230718	175400	1699151480	18920	18920	18920	18920	0
138	20230718	175300	1699151480	18920	18920	18920	18920	0
139	20230718	175200	1699151480	18920	18920	18920	18920	0
140	20230718	175100	1699151480	18920	18920	18920	18920	0
141	20230718	175000	1699151480	18920	18920	18920	18920	0
142	20230718	174900	1699151480	18920	18920	18920	18920	0
143	20230718	174800	1699151480	18920	18920	18920	18920	0
144	20230718	174700	1699151480	18920	18920	18920	18920	0
145	20230718	174600	1699151480	18920	18920	18920	18920	0
146	20230718	174500	1699151480	18920	18920	18920	18920	0
147	20230718	174400	1699151480	18920	18920	18920	18920	0
148	20230718	174300	1699151480	18920	18920	18920	18920	0
149	20230718	174200	1699151480	18920	18920	18920	18920	0
150	20230718	174100	1699151480	18920	18920	18920	18920	0
151	20230718	174000	1699151480	18920	18920	18920	18920	0
152	20230718	173900	1699151480	18920	18920	18920	18920	1099
153	20230718	173800	1699151480	18920	18920	18920	18920	0
154	20230718	173700	1699151480	18920	18920	18920	18920	0
155	20230718	173600	1699151480	18920	18920	18920	18920	0
156	20230718	173500	1699151480	18920	18920	18920	18920	0
157	20230718	173400	1699151480	18920	18920	18920	18920	0
158	20230718	173300	1699151480	18920	18920	18920	18920	0
159	20230718	173200	1699151480	18920	18920	18920	18920	0
160	20230718	173100	1699151480	18920	18920	18920	18920	0
161	20230718	173000	1699151480	18920	18920	18920	18920	0
162	20230718	172900	1699151480	18920	18920	18920	18920	0
163	20230718	172800	1699151480	18920	18920	18920	18920	0
164	20230718	172700	1699151480	18920	18920	18920	18920	0
165	20230718	172600	1699151480	18920	18920	18920	18920	0
166	20230718	172500	1699151480	18920	18920	18920	18920	0
167	20230718	172400	1699151480	18920	18920	18920	18920	0
168	20230718	172300	1699151480	18920	18920	18920	18920	0
169	20230718	172200	1699151480	18920	18920	18920	18920	0
170	20230718	172100	1699151480	18920	18920	18920	18920	0
171	20230718	172000	1699151480	18920	18920	18920	18920	0
172	20230718	171900	1699151480	18920	18920	18920	18920	0
173	20230718	171800	1699151480	18920	18920	18920	18920	0
174	20230718	171700	1699151480	18920	18920	18920	18920	0
175	20230718	171600	1699151480	18920	18920	18920	18920	0
176	20230718	171500	1699151480	18920	18920	18920	18920	0
177	20230718	171400	1699151480	18920	18920	18920	18920	0
178	20230718	171300	1699151480	18920	18920	18920	18920	0
179	20230718	171200	1699151480	18920	18920	18920	18920	0
180	20230718	171100	1699151480	18920	18920	18920	18920	0
181	20230718	171000	1699151480	18920	18920	18920	18920	0
182	20230718	170900	1699151480	18920	18920	18920	18920	1099
183	20230718	170800	1699151480	18920	18920	18920	18920	0
184	20230718	170700	1699151480	18920	18920	18920	18920	0
185	20230718	170600	1699151480	18920	18920	18920	18920	0
186	20230718	170500	1699151480	18920	18920	18920	18920	0
187	20230718	170400	1699151480	18920	18920	18920	18920	0
188	20230718	170300	1699151480	18920	18920	18920	18920	0
189	20230718	170200	1699151480	18920	18920	18920	18920	0
190	20230718	170100	1699151480	18920	18920	18920	18920	0
191	20230718	170000	1699151480	18920	18920	18920	18920	0
192	20230718	165900	1699151480	18920	18920	18920	18920	0
193	20230718	165800	1699151480	18920	18920	18920	18920	0
194	20230718	165700	1699151480	18920	18920	18920	18920	0
195	20230718	165600	1699151480	18920	18920	18920	18920	0
196	20230718	165500	1699151480	18920	18920	18920	18920	0
197	20230718	165400	1699151480	18920	18920	18920	18920	0
198	20230718	165300	1699151480	18920	18920	18920	18920	0
199	20230718	165200	1699151480	18920	18920	18920	18920	0
200	20230718	165100	1699151480	18920	18920	18920	18920	0
201	20230718	165000	1699151480	18920	18920	18920	18920	0
202	20230718	164900	1699151480	18920	18920	18920	18920	0
203	20230718	164800	1699151480	18920	18920	18920	18920	0
204	20230718	164700	1699151480	18920	18920	18920	18920	0
205	20230718	164600	1699151480	18920	18920	18920	18920	0
206	20230718	164500	1699151480	18920	18920	18920	18920	0
207	20230718	164400	1699151480	18920	18920	18920	18920	0
208	20230718	164300	1699151480	18920	18920	18920	18920	0
209	20230718	164200	1699151480	18920	18920	18920	18920	0
210	20230718	164100	1699151480	18920	18920	18920	18920	0
211	20230718	164000	1699151480	18920	18920	18920	18920	0
212	20230718	163900	1699151480	18920	18920	18920	18920	1099
213	20230718	163800	1699151480	18920	18920	18920	18920	0
214	20230718	163700	1699151480	18920	18920	18920	18920	0
215	20230718	163600	1699151480	18920	18920	18920	18920	0
216	20230718	163500	1699151480	18920	18920	18920	18920	0
217	20230718	163400	1699151480	18920	18920	18920	18920	0
218	20230718	163300	1699151480	18920	18920	18920	18920	0
219	20230718	163200	1699151480	18920	18920	18920	18920	0
220	20230718	163100	1699151480	18920	18920	18920	18920	0
221	20230718	163000	1699151480	18920	18920	18920	18920	0
222	20230718	162900	1699151480	18920	18920	18920	18920	0
223	20230718	162800	1699151480	18920	18920	18920	18920	0
224	20230718	162700	1699151480	18920	18920	18920	18920	0
225	20230718	162600	1699151480	18920	18920	18920	18920	0
226	20230718	162500	1699151480	18920	18920	18920	18920	0
227	20230718	162400	1699151480	18920	18920	18920	18920	0
228	20230718	162300	1699151480	18920	18920	18920	18920	0
229	20230718	162200	1699151480	18920	18920	18920	18920	0
230	20230718	162100	1699151480	18920	18920	18920	18920	0
231	20230718	162000	1699151480	18920	18920	18920	18920	0
232	20230718	161900	1699151480	18920	18920	18920	18920	0
233	20230718	161800	1699151480	18920	18920	18920	18920	0
234	20230718	161700	1699151480	18920	18920	18920	18920	0
235	20230718	161600	1699151480	18920	18920	18920	18920	0
236	20230718	161500	1699151480	18920	18920	18920	18920	0
237	20230718	161400	1699151480	18920	18920	18920	18920	0
238	20230718	161300	1699151480	18920	18920	18920	18920	0
239	20230718	161200	1699151480	18920	18920	18920	18920	0
240	20230718	161100	1699151480	18920	18920	18920	18920	0
241	20230718	161000	1699151480	18920	18920	18920	18920	0
242	20230718	160900	1699151480	18920	18920	18920	18920	1099
243	20230718	160800	1699151480	18920	18920	18920	18920	0
244	20230718	160700	1699151480	18920	18920	18920	18920	0
245	20230718	160600	1699151480	18920	18920	18920	18920	0
246	20230718	160500	1699151480	18920	18920	18920	18920	0
247	20230718	160400	1699151480	18920	18920	18920	18920	0
248	20230718	160300	1699151480	18920	18920	18920	18920	0
249	20230718	160200	1699151480	18920	18920	18920	18920	0
250	20230718	160100	1699151480	18920	18920	18920	18920	0
251	20230718	160000	1699151480	18920	18920	18920	18920	0
252	20230718	155900	1699151480	18920	18920	18920	18920	0
253	20230718	155800	1699151480	18920	18920	18920	18920	0
254	20230718	155700	1699151480	18920	18920	18920	18920	0
255	20230718	155600	1699151480	18920	18920	18920	18920	0
256	20230718	155500	1699151480	18920	18920	18920	18920	0
257	20230718	155400	1699151480	18920	18920	18920	18920	0
258	20230718	155300	1699151480	18920	18920	18920	18920	0
259	20230718	155200	1699151480	18920	18920	18920	18920	0
260	20230718	155100	1699151480	18920	18920	18920	18920	0
261	20230718	155000	1699151480	18920	18920	18920	18920	0
262	20230718	154900	1699151480	18920	18920	18920	18920	0
263	20230718	154800	1699151480	18920	18920	18920	18920	0
264	20230718	154700	1699151480	18920	18920	18920	18920	0
265	20230718	154600	1699151480	18920	18920	18920	18920	0
266	20230718	154500	1699151480	18920	18920	18920	18920	0
267	20230718	154400	1699151480	18920	18920	18920	18920	0
268	20230718	154300	1699151480	18920	18920	18920	18920	0
269	20230718	154200	1699151480	18920	18920	18920	18920	0
270	20230718	154100	1699151480	18920	18920	18920	18920	0
271	20230718	154000	1699151480	18920	18920	18920	18920	0
272	20230718	153900	1699151480	18920	18920	18920	18920	1099
273	20230718	153800	1699151480	18920	18920	18920	18920	0
274	20230718	153700	1699151480	18920	18920	18920	18920	0
275	20230718	153600	1699151480	18920	18920	18920	18920	0
276	20230718	153500	1699151480	18920	18920	18920	18920	0
277	20230718	153400	1699151480	18920	18920	18920	18920	0
278	20230718	153300	1699151480	18920	18920	18920	18920	0
279	20230718	153200	1699151480	18920	18920	18920	18920	0
280	20230718	153100	1699151480	18920	18920	18920	18920	0
281	20230718	153000	1699151480	18920	18920	18920	18920	1099
282	20230718	152900	1678358400	18920	18920	18920	18920	0
283	20230718	152800	1678358400	18920	18920	18920	18920	0
284	20230718	152700	1678358400	18920	18920	18920	18920	0
285	20230718	152600	1678358400	18920	18920	18920	18920	0
286	20230718	152500	1678358400	18920	18920	18920	18920	0
287	20230718	152400	1678358400	18920	18920	18920	18920	0
288	20230718	152300	1678358400	18920	18920	18920	18920	0
289	20230718	152200	1678358400	18920	18920	18920	18920	0
290	20230718	152100	1678358400	18920	18920	18920	18920	0
291	20230718	152000	1678358400	18920	18920	18920	18920	0
292	20230718	151900	1678358400	18920	18920	18920	18920	130
293	20230718	151800	1675898800	18890	18890	18890	18890	4
294	20230718	151700	1675823240	18920	18900	18920	18900	40
295	20230718	151600	1675067100	18920	18920	18920	18910	35
296	20230718	151500	1674404910	18890	18900	18900	18890	30
297	20230718	151400	1673838180	18910	18920	18920	18910	7
298	20230718	151300	1673705750	18920	18930	18940	18920	58
299	20230718	151200	1672607800	18930	18950	18950	18930	23
300	20230718	151100	1672172090	18950	18950	18950	18950	271
301	20230718	151000	1667036640	18950	18960	18960	18950	6
302	20230718	150900	1666922890	18970	18950	18970	18950	290
303	20230718	150800	1661427310	18950	18950	18950	18950	0
304	20230718	150700	1661427310	18950	18950	18950	18950	0
305	20230718	150600	1661427310	18950	18950	18950	18950	32
306	20230718	150500	1660820910	18950	18960	18960	18920	151
307	20230718	150400	1657962790	18970	18970	18970	18970	8
308	20230718	150300	1657811030	18970	18970	18970	18970	125
309	20230718	150200	1655439780	18970	18980	18980	18970	107
310	20230718	150100	1653408930	18980	18980	18980	18980	8
311	20230718	150000	1653257090	18980	18980	18980	18970	15
312	20230718	145900	1652972400	18990	18990	18990	18990	5
313	20230718	145800	1652877450	18990	18980	18990	18980	54
314	20230718	145700	1651852040	18990	18980	18990	18980	53
315	20230718	145600	1650845990	18980	18970	18980	18970	115
316	20230718	145500	1648663790	18980	18970	18980	18970	165
317	20230718	145400	1645533650	18970	18970	18970	18970	11
318	20230718	145300	1645324980	18980	18980	18980	18980	9
319	20230718	145200	1645154160	18910	18980	18980	18910	248
320	20230718	145100	1640459370	18980	18960	18980	18960	332
321	20230718	145000	1634164330	18980	18960	18980	18960	256
322	20230718	144900	1629310310	18950	18950	18950	18950	29
323	20230718	144800	1628760760	18950	18950	18950	18950	0
324	20230718	144700	1628760760	18950	18950	18950	18950	2
325	20230718	144600	1628722860	18950	18950	18950	18950	3
326	20230718	144500	1628666010	18880	18880	18880	18880	0
327	20230718	144400	1628666010	18880	18880	18950	18880	398
328	20230718	144300	1621141290	18880	18870	18880	18870	173
329	20230718	144200	1617876680	18860	18860	18860	18860	35
330	20230718	144100	1617216580	18870	18870	18870	18860	123
331	20230718	144000	1614896640	18870	18870	18870	18870	179
332	20230718	143900	1611518910	18860	18850	18860	18850	38
333	20230718	143800	1610802370	18850	18850	18850	18850	0
334	20230718	143700	1610802370	18850	18810	18850	18810	215
335	20230718	143600	1606752740	18800	18800	18800	18800	0
336	20230718	143500	1606752740	18800	18800	18800	18800	0
337	20230718	143400	1606752740	18800	18800	18800	18800	98
338	20230718	143300	1604910340	18800	18800	18800	18800	0
339	20230718	143200	1604910340	18800	18800	18800	18800	3
340	20230718	143100	1604853940	18800	18800	18800	18800	0
341	20230718	143000	1604853940	18800	18800	18800	18800	38
342	20230718	142900	1604139540	18800	18800	18800	18800	10
343	20230718	142800	1603951540	18800	18800	18800	18800	0
344	20230718	142700	1603951540	18800	18800	18800	18800	11
345	20230718	142600	1603744740	18800	18800	18800	18800	1
346	20230718	142500	1603725940	18800	18800	18800	18800	83
347	20230718	142400	1602165540	18800	18800	18800	18800	106
348	20230718	142300	1600172740	18780	18780	18780	18780	0
349	20230718	142200	1600172740	18780	18780	18780	18780	0
350	20230718	142100	1600172740	18780	18780	18780	18770	228
351	20230718	142000	1595893040	18780	18780	18780	18780	0
352	20230718	141900	1595893040	18780	18780	18780	18780	5
353	20230718	141800	1595799140	18780	18780	18780	18780	1
354	20230718	141700	1595780360	18790	18790	18790	18790	5
355	20230718	141600	1595686410	18790	18800	18800	18790	30
356	20230718	141500	1595122460	18800	18800	18800	18800	0
357	20230718	141400	1595122460	18800	18800	18800	18800	0
358	20230718	141300	1595122460	18800	18800	18800	18800	0
359	20230718	141200	1595122460	18800	18800	18800	18800	1
360	20230718	141100	1595103660	18800	18790	18800	18760	54
361	20230718	141000	1594090300	18800	18800	18800	18800	0
362	20230718	140900	1594090300	18800	18800	18800	18800	3
363	20230718	140800	1594033900	18800	18800	18800	18800	216
364	20230718	140700	1589973100	18800	18800	18800	18800	5
365	20230718	140600	1589879100	18800	18800	18800	18800	0
366	20230718	140500	1589879100	18800	18800	18800	18800	0
367	20230718	140400	1589879100	18800	18800	18800	18800	50
368	20230718	140300	1588939100	18800	18800	18800	18800	3
369	20230718	140200	1588882700	18790	18790	18790	18790	0
370	20230718	140100	1588882700	18790	18760	18790	18760	205
371	20230718	140000	1585036600	18760	18760	18760	18760	66
372	20230718	135900	1583798440	18760	18760	18760	18760	0
373	20230718	135800	1583798440	18760	18760	18760	18760	93
374	20230718	135700	1582053760	18760	18760	18760	18760	99
375	20230718	135600	1580196520	18760	18760	18760	18760	27
376	20230718	135500	1579690000	18760	18760	18760	18760	0
377	20230718	135400	1579690000	18760	18760	18760	18760	10
378	20230718	135300	1579502400	18750	18780	18780	18750	21
379	20230718	135200	1579108450	18760	18760	18760	18760	10
380	20230718	135100	1578920850	18760	18760	18760	18760	0
381	20230718	135000	1578920850	18760	18760	18760	18760	7
382	20230718	134900	1578789530	18770	18820	18820	18770	55
383	20230718	134800	1577754680	18820	18820	18820	18750	2065
384	20230718	134700	1539017120	18820	18820	18820	18820	110
385	20230718	134600	1536946920	18820	18820	18820	18820	0
386	20230718	134500	1536946920	18820	18800	18820	18800	61
387	20230718	134400	1535799820	18820	18820	18820	18820	0
388	20230718	134300	1535799820	18820	18810	18820	18800	407
389	20230718	134200	1528147820	18810	18820	18820	18810	156
390	20230718	134100	1525213230	18830	18830	18830	18830	0
391	20230718	134000	1525213230	18830	18830	18830	18830	13
392	20230718	133900	1524968440	18830	18830	18830	18830	9
393	20230718	133800	1524798970	18820	18820	18820	18820	581
394	20230718	133700	1513864550	18830	18830	18830	18830	25
395	20230718	133600	1513393800	18830	18840	18840	18830	623
396	20230718	133500	1501656910	18840	18840	18840	18840	10
397	20230718	133400	1501468510	18870	18870	18870	18870	0
398	20230718	133300	1501468510	18870	18870	18870	18870	0
399	20230718	133200	1501468510	18870	18840	18870	18840	105
400	20230718	133100	1499490070	18840	18840	18840	18840	20
401	20230718	133000	1499113270	18840	18860	18860	18840	39
402	20230718	132900	1498378270	18840	18840	18840	18840	361
403	20230718	132800	1491577030	18880	18880	18880	18880	0
404	20230718	132700	1491577030	18880	18880	18880	18880	0
405	20230718	132600	1491577030	18880	18880	18880	18880	24
406	20230718	132500	1491123910	18880	18880	18880	18880	1
407	20230718	132400	1491105030	18880	18870	18880	18870	654
408	20230718	132300	1478757540	18870	18830	18870	18830	233
409	20230718	132200	1474366670	18830	18830	18830	18830	1
410	20230718	132100	1474347840	18870	18870	18870	18870	0
411	20230718	132000	1474347840	18870	18830	18870	18830	84
412	20230718	131900	1472765950	18830	18840	18840	18830	32
413	20230718	131800	1472163210	18880	18850	18880	18850	338
414	20230718	131700	1465786180	18840	18840	18840	18840	0
415	20230718	131600	1465786180	18840	18840	18840	18840	83
416	20230718	131500	1464222460	18850	18860	18870	18850	404
417	20230718	131400	1456606870	18870	18860	18870	18850	144
418	20230718	131300	1453892060	18870	18870	18880	18870	53
419	20230718	131200	1452891920	18870	18860	18870	18860	162
420	20230718	131100	1449836550	18870	18860	18870	18850	63
421	20230718	131000	1448648860	18860	18860	18860	18860	33
422	20230718	130900	1448026480	18860	18860	18860	18860	0
423	20230718	130800	1448026480	18860	18860	18860	18860	0
424	20230718	130700	1448026480	18860	18870	18870	18860	101
425	20230718	130600	1446121130	18870	18880	18890	18870	664
426	20230718	130500	1433587500	18890	18890	18900	18890	53
427	20230718	130400	1432586300	18890	18890	18890	18890	59
428	20230718	130300	1431471790	18900	18900	18900	18900	0
429	20230718	130200	1431471790	18900	18900	18900	18900	2
430	20230718	130100	1431433990	18890	18890	18890	18890	0
431	20230718	130000	1431433990	18890	18890	18890	18890	0
432	20230718	125900	1431433990	18890	18890	18890	18890	0
433	20230718	125800	1431433990	18890	18890	18890	18890	7
434	20230718	125700	1431301760	18890	18890	18890	18890	20
435	20230718	125600	1430923960	18890	18880	18890	18880	13
436	20230718	125500	1430678490	18880	18890	18890	18880	4
437	20230718	125400	1430602960	18880	18880	18880	18880	42
438	20230718	125300	1429810000	18890	18890	18890	18890	5
439	20230718	125200	1429715550	18890	18880	18890	18880	212
440	20230718	125100	1425712860	18880	18880	18880	18880	0
441	20230718	125000	1425712860	18880	18890	18900	18880	49
442	20230718	124900	1424787580	18880	18880	18880	18880	20
443	20230718	124800	1424409980	18880	18880	18880	18880	42
444	20230718	124700	1423617020	18900	18900	18900	18900	0
445	20230718	124600	1423617020	18900	18900	18900	18900	0
446	20230718	124500	1423617020	18900	18900	18900	18900	1
447	20230718	124400	1423598120	18900	18900	18900	18900	0
448	20230718	124300	1423598120	18900	18880	18900	18880	13
449	20230718	124200	1423352480	18880	18890	18890	18880	197
450	20230718	124100	1419632310	18890	18890	18890	18890	0
451	20230718	124000	1419632310	18890	18890	18890	18890	8
452	20230718	123900	1419481190	18900	18900	18900	18900	0
453	20230718	123800	1419481190	18900	18900	18900	18900	0
454	20230718	123700	1419481190	18900	18870	18900	18870	126
455	20230718	123600	1417102910	18880	18880	18900	18880	297
456	20230718	123500	1411495450	18900	18900	18950	18890	455
457	20230718	123400	1402895580	18950	18910	18950	18900	609
458	20230718	123300	1391384140	18950	18910	18950	18910	65
459	20230718	123200	1390154950	18950	18920	18950	18910	119
460	20230718	123100	1387904150	18950	18940	18950	18920	103
461	20230718	123000	1385954820	18940	18950	18950	18940	44
462	20230718	122900	1385121080	18960	18980	18980	18960	33
463	20230718	122800	1384495190	18980	18980	18990	18980	12
464	20230718	122700	1384267420	18990	18990	18990	18990	1
465	20230718	122600	1384248430	18990	18990	18990	18990	0
466	20230718	122500	1384248430	18990	19000	19010	18990	27
467	20230718	122400	1383735580	19010	19010	19010	19010	0
468	20230718	122300	1383735580	19010	19010	19010	19010	1
469	20230718	122200	1383716570	19010	19010	19010	19010	0
470	20230718	122100	1383716570	19010	19010	19010	19010	0
471	20230718	122000	1383716570	19010	19010	19010	19010	0
472	20230718	121900	1383716570	19010	19010	19010	19010	105
473	20230718	121800	1381720520	19010	18950	19010	18950	135
474	20230718	121700	1379161910	18960	18980	19010	18960	497
475	20230718	121600	1369732180	19010	18990	19010	18980	201
476	20230718	121500	1365916540	18980	18980	18980	18980	0
477	20230718	121400	1365916540	18980	18950	18980	18950	211
478	20230718	121300	1361915910	18960	18960	18960	18960	0
479	20230718	121200	1361915910	18960	18960	18960	18960	0
480	20230718	121100	1361915910	18960	18960	18960	18960	0
481	20230718	121000	1361915910	18960	18960	18960	18960	0
482	20230718	120900	1361915910	18960	18960	18960	18960	128
483	20230718	120800	1359489030	18960	18960	18960	18960	1
484	20230718	120700	1359470070	18960	18960	18960	18960	5
485	20230718	120600	1359375270	18960	18950	18960	18950	2
486	20230718	120500	1359337360	18960	18960	18960	18960	12
487	20230718	120400	1359109840	18940	18940	18940	18940	0
488	20230718	120300	1359109840	18940	18940	18940	18940	24
489	20230718	120200	1358655280	18940	18950	18950	18940	5
490	20230718	120100	1358560570	18960	18960	18960	18960	1
491	20230718	120000	1358541610	18960	18960	18960	18960	0
492	20230718	115900	1358541610	18960	18960	18960	18960	0
493	20230718	115800	1358541610	18960	18940	18960	18930	71
494	20230718	115700	1357197320	18940	18970	18970	18940	442
495	20230718	115600	1348815820	18980	18980	19010	18980	73
496	20230718	115500	1347430220	19020	18990	19020	18980	271
497	20230718	115400	1342285100	19020	19020	19020	19020	5
498	20230718	115300	1342190000	19020	19020	19020	18990	107
499	20230718	115200	1340157700	19020	19020	19020	19020	0
500	20230718	115100	1340157700	19020	19020	19020	19020	6
501	20230718	115000	1340043580	19020	19020	19020	19020	165
502	20230718	114900	1336905280	19020	19010	19020	19000	154
503	20230718	114800	1333979100	19020	19020	19020	19020	1
504	20230718	114700	1333960080	19040	19040	19040	19040	0
505	20230718	114600	1333960080	19040	19040	19040	19040	0
506	20230718	114500	1333960080	19040	19040	19040	19040	0
507	20230718	114400	1333960080	19040	19030	19040	18990	202
508	20230718	114300	1330117020	19030	19010	19030	19010	104
509	20230718	114200	1328139900	19010	19010	19010	19010	6
510	20230718	114100	1328025840	19010	19020	19020	19000	432
511	20230718	114000	1319817040	19040	19040	19040	19040	0
512	20230718	113900	1319817040	19040	19040	19040	19040	1
513	20230718	113800	1319798000	19040	19040	19040	19040	5
514	20230718	113700	1319702800	19040	19020	19040	19000	174
515	20230718	113600	1316396180	19040	19040	19040	19040	0
516	20230718	113500	1316396180	19040	19040	19040	19040	0
517	20230718	113400	1316396180	19040	19040	19040	19040	11
518	20230718	113300	1316186740	19040	19030	19040	19000	727
519	20230718	113200	1302361120	19040	19040	19040	19040	2
520	20230718	113100	1302323040	19070	19020	19070	19020	163
521	20230718	113000	1299222380	19020	19070	19080	19020	264
522	20230718	112900	1294195010	19070	19070	19070	19070	0
523	20230718	112800	1294195010	19070	19070	19070	19070	7
524	20230718	112700	1294061520	19070	19070	19070	19070	0
525	20230718	112600	1294061520	19070	19070	19070	19070	1
526	20230718	112500	1294042450	19080	19080	19080	19080	0
527	20230718	112400	1294042450	19080	19060	19080	19060	81
528	20230718	112300	1292498510	19060	19060	19060	19060	4
529	20230718	112200	1292422270	19080	19080	19080	19080	0
530	20230718	112100	1292422270	19080	19080	19080	19060	154
531	20230718	112000	1289486460	19090	19090	19090	19090	6
532	20230718	111900	1289371920	19100	19100	19100	19100	4
533	20230718	111800	1289295520	19110	19110	19110	19110	10
534	20230718	111700	1289104420	19110	19110	19110	19110	0
535	20230718	111600	1289104420	19110	19110	19110	19110	29
536	20230718	111500	1288550230	19110	19110	19110	19110	30
537	20230718	111400	1287976930	19110	19120	19120	19110	10
538	20230718	111300	1287785810	19120	19120	19120	19120	2
539	20230718	111200	1287747570	19120	19120	19120	19120	5
540	20230718	111100	1287651970	19120	19120	19120	19120	101
541	20230718	111000	1285720850	19120	19080	19120	19080	1869
542	20230718	110900	1250021610	19060	19070	19080	19060	503
543	20230718	110800	1240433730	19070	19070	19070	19070	82
544	20230718	110700	1238869990	19090	19090	19090	19090	0
545	20230718	110600	1238869990	19090	19050	19090	19050	16
546	20230718	110500	1238565150	19050	19100	19100	19050	399
547	20230718	110400	1230954280	19100	19070	19100	19070	849
548	20230718	110300	1214741060	19070	19070	19070	19070	56
549	20230718	110200	1213673140	19070	19070	19070	19070	0
550	20230718	110100	1213673140	19070	19070	19070	19070	5
551	20230718	110000	1213577790	19070	19070	19070	19070	88
552	20230718	105900	1211899630	19080	19050	19080	19050	119
553	20230718	105800	1209630230	19040	19040	19040	19040	102
554	20230718	105700	1207688150	19060	19030	19060	19030	211
555	20230718	105600	1203672130	19030	19000	19030	19000	171
556	20230718	105500	1200422770	19000	19000	19000	19000	0
557	20230718	105400	1200422770	19000	19000	19000	19000	29
558	20230718	105300	1199871770	19000	19000	19000	19000	11
559	20230718	105200	1199662770	19000	19000	19000	19000	11
560	20230718	105100	1199453770	19000	19000	19000	19000	3
561	20230718	105000	1199396770	19000	18990	19000	18980	615
562	20230718	104900	1187719700	18990	18980	18990	18980	260
563	20230718	104800	1182784330	18980	18990	18990	18980	93
564	20230718	104700	1181018470	18990	18980	18990	18980	227
565	20230718	104600	1176709740	18990	18980	18990	18980	27
566	20230718	104500	1176197110	18980	18980	18980	18980	13
567	20230718	104400	1175950370	18980	18960	18980	18960	156
568	20230718	104300	1172992450	18960	18940	18960	18940	107
569	20230718	104200	1170964210	18930	18930	18930	18930	12
570	20230718	104100	1170737050	18950	18930	18950	18910	263
571	20230718	104000	1165761410	18960	18950	18960	18930	101
572	20230718	103900	1163848290	18960	18960	18960	18960	0
573	20230718	103800	1163848290	18960	18970	18970	18960	42
574	20230718	103700	1163051930	18970	18970	18970	18970	10
575	20230718	103600	1162862230	18970	18970	18970	18970	1
576	20230718	103500	1162843260	18970	18980	18980	18970	37
577	20230718	103400	1162141170	18990	18990	18990	18970	31
578	20230718	103300	1161552530	18990	18990	18990	18990	57
579	20230718	103200	1160470100	18990	18990	18990	18990	29
580	20230718	103100	1159919390	18990	18970	18990	18970	314
581	20230718	103000	1153957870	18950	18980	18980	18950	28
582	20230718	102900	1153427080	18970	18980	18990	18970	118
583	20230718	102800	1151187400	18980	18970	18980	18970	212
584	20230718	102700	1147165650	18970	18970	18970	18970	14
585	20230718	102600	1146900070	18960	18930	18960	18930	213
586	20230718	102500	1142867550	18930	18930	18930	18900	852
587	20230718	102400	1126756450	18930	18930	18930	18930	59
588	20230718	102300	1125639580	18930	18920	18930	18920	9
589	20230718	102200	1125469240	18920	18920	18920	18920	7
590	20230718	102100	1125336800	18920	18940	18940	18920	28
591	20230718	102000	1124807020	18960	18960	18960	18960	0
592	20230718	101900	1124807020	18960	18960	18960	18960	0
593	20230718	101800	1124807020	18960	18960	18960	18960	0
594	20230718	101700	1124807020	18960	18950	18970	18910	1325
595	20230718	101600	1099727320	18950	18970	18970	18950	101
596	20230718	101500	1097813020	18970	18970	18970	18970	253
597	20230718	101400	1093013610	18980	18980	18980	18980	0
598	20230718	101300	1093013610	18980	18980	18990	18980	179
599	20230718	101200	1089615900	18990	18990	18990	18990	15
600	20230718	101100	1089331050	18990	18980	18990	18980	5
601	20230718	101000	1089236110	18980	18980	18980	18980	0
602	20230718	100900	1089236110	18980	18990	18990	18980	23
603	20230718	100800	1088799560	18990	18980	18990	18980	8
604	20230718	100700	1088647680	18980	18980	18980	18970	47
605	20230718	100600	1087755850	18980	18980	18980	18980	4
606	20230718	100500	1087679930	18970	18990	18990	18970	48
607	20230718	100400	1086768470	18990	18980	18990	18970	513
608	20230718	100300	1077033480	18980	18980	18980	18980	59
609	20230718	100200	1075913660	18990	18980	18990	18980	325
610	20230718	100100	1069745000	18990	18990	18990	18990	16
611	20230718	100000	1069441160	18990	18990	18990	18990	27
612	20230718	095900	1068928430	18990	18990	18990	18990	7
613	20230718	095800	1068795500	18990	18980	18990	18980	104
614	20230718	095700	1066821550	18980	18970	18980	18970	33
615	20230718	095600	1066195450	18970	18970	18970	18970	103
616	20230718	095500	1064241540	18970	18970	18970	18950	397
617	20230718	095400	1056711920	18970	18970	18970	18970	15
618	20230718	095300	1056427370	18960	18960	18960	18960	22
619	20230718	095200	1056010250	18960	18970	18970	18960	67
620	20230718	095100	1054739320	18970	18980	18980	18970	120
621	20230718	095000	1052462310	18970	18990	18990	18970	361
622	20230718	094900	1045611850	18990	19060	19060	18990	2747
623	20230718	094800	993347920	19070	19070	19070	19070	1
624	20230718	094700	993328850	19080	19050	19080	19040	74
625	20230718	094600	991919800	19040	19060	19080	19040	318
626	20230718	094500	985862590	19080	19090	19090	19070	407
627	20230718	094400	978099050	19090	19080	19090	19070	48
628	20230718	094300	977183070	19080	19080	19080	19080	801
629	20230718	094200	961899990	19080	19080	19080	19080	10
630	20230718	094100	961709190	19050	19040	19050	19040	2
631	20230718	094000	961671100	19040	19040	19080	19040	243
632	20230718	093900	957044330	19040	19020	19040	19010	743
633	20230718	093800	942914760	19030	19040	19040	19030	188
634	20230718	093700	939336970	19050	19040	19050	19020	496
635	20230718	093600	929898010	19040	19080	19080	19030	697
636	20230718	093500	916620910	19090	19140	19150	19080	579
637	20230718	093400	905562460	19150	19160	19160	19150	208
638	20230718	093300	901579020	19170	19140	19180	19100	852
639	20230718	093200	885292770	19150	19180	19180	19150	326
640	20230718	093100	879042880	19180	19190	19200	19180	118
641	20230718	093000	876778480	19200	19170	19200	19170	456
642	20230718	092900	868032520	19130	19140	19140	19130	257
643	20230718	092800	863115940	19180	19140	19180	19100	771
644	20230718	092700	848348860	19130	19200	19210	19130	2123
645	20230718	092600	807652640	19190	19260	19260	19190	6919
646	20230718	092500	674686410	19260	19270	19270	19260	751
647	20230718	092400	660219620	19270	19260	19270	19260	90
648	20230718	092300	658486200	19260	19260	19260	19250	603
649	20230718	092200	646877110	19260	19270	19270	19250	389
650	20230718	092100	639384750	19270	19330	19330	19250	1269
651	20230718	092000	614903590	19330	19280	19350	19270	2986
652	20230718	091900	557233310	19270	19280	19280	19250	1789
653	20230718	091800	522781280	19270	19280	19290	19270	1929
654	20230718	091700	485594640	19280	19280	19290	19270	938
655	20230718	091600	467507520	19280	19280	19280	19270	2525
656	20230718	091500	418830860	19270	19270	19280	19250	1662
657	20230718	091400	386809970	19270	19200	19280	19190	4465
658	20230718	091300	300906990	19190	19040	19200	19010	2653
659	20230718	091200	250128210	19020	18910	19020	18910	994
660	20230718	091100	231293970	18910	18870	18910	18820	871
661	20230718	091000	214877820	18820	18820	18820	18820	70
662	20230718	090900	213560420	18880	18880	18880	18880	40
663	20230718	090800	212805220	18890	18900	18920	18890	739
664	20230718	090700	198838120	18910	18940	18940	18900	765
665	20230718	090600	184367320	18940	19020	19020	18930	1510
666	20230718	090500	155736150	19050	19060	19100	19050	549
667	20230718	090400	145275910	19110	19150	19150	19050	1126
668	20230718	090300	123763490	19150	19110	19170	19110	1385
669	20230718	090200	97256150	19110	19200	19230	19110	2893
670	20230718	090100	41834340	19200	19000	19200	19000	1591
671	20230718	090000	11407220	18990	18980	18990	18900	601