KissMeData/417840/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	210200	2706661420	18870	18870	18870	18870	2405
3	20230718	210100	2706661420	18870	18870	18870	18870	0
4	20230718	210000	2706661420	18870	18870	18870	18870	0
5	20230718	205900	2706661420	18870	18870	18870	18870	0
6	20230718	205800	2706661420	18870	18870	18870	18870	0
7	20230718	205700	2706661420	18870	18870	18870	18870	0
8	20230718	205600	2706661420	18870	18870	18870	18870	0
9	20230718	205500	2706661420	18870	18870	18870	18870	0
10	20230718	205400	2706661420	18870	18870	18870	18870	0
11	20230718	205300	2706661420	18870	18870	18870	18870	0
12	20230718	205200	2706661420	18870	18870	18870	18870	0
13	20230718	205100	2706661420	18870	18870	18870	18870	0
14	20230718	205000	2706661420	18870	18870	18870	18870	0
15	20230718	204900	2706661420	18870	18870	18870	18870	0
16	20230718	204800	2706661420	18870	18870	18870	18870	0
17	20230718	204700	2706661420	18870	18870	18870	18870	0
18	20230718	204600	2706661420	18870	18870	18870	18870	0
19	20230718	204500	2706661420	18870	18870	18870	18870	0
20	20230718	204400	2706661420	18870	18870	18870	18870	0
21	20230718	204300	2706661420	18870	18870	18870	18870	0
22	20230718	204200	2706661420	18870	18870	18870	18870	0
23	20230718	204100	2706661420	18870	18870	18870	18870	0
24	20230718	204000	2706661420	18870	18870	18870	18870	0
25	20230718	203900	2706661420	18870	18870	18870	18870	0
26	20230718	203800	2706661420	18870	18870	18870	18870	0
27	20230718	203700	2706661420	18870	18870	18870	18870	0
28	20230718	203600	2706661420	18870	18870	18870	18870	0
29	20230718	203500	2706661420	18870	18870	18870	18870	0
30	20230718	203400	2706661420	18870	18870	18870	18870	0
31	20230718	203300	2706661420	18870	18870	18870	18870	0
32	20230718	203200	2706661420	18870	18870	18870	18870	2405
33	20230718	203100	2706661420	18870	18870	18870	18870	0
34	20230718	203000	2706661420	18870	18870	18870	18870	0
35	20230718	202900	2706661420	18870	18870	18870	18870	0
36	20230718	202800	2706661420	18870	18870	18870	18870	0
37	20230718	202700	2706661420	18870	18870	18870	18870	0
38	20230718	202600	2706661420	18870	18870	18870	18870	0
39	20230718	202500	2706661420	18870	18870	18870	18870	0
40	20230718	202400	2706661420	18870	18870	18870	18870	0
41	20230718	202300	2706661420	18870	18870	18870	18870	0
42	20230718	202200	2706661420	18870	18870	18870	18870	0
43	20230718	202100	2706661420	18870	18870	18870	18870	0
44	20230718	202000	2706661420	18870	18870	18870	18870	0
45	20230718	201900	2706661420	18870	18870	18870	18870	0
46	20230718	201800	2706661420	18870	18870	18870	18870	0
47	20230718	201700	2706661420	18870	18870	18870	18870	0
48	20230718	201600	2706661420	18870	18870	18870	18870	0
49	20230718	201500	2706661420	18870	18870	18870	18870	0
50	20230718	201400	2706661420	18870	18870	18870	18870	0
51	20230718	201300	2706661420	18870	18870	18870	18870	0
52	20230718	201200	2706661420	18870	18870	18870	18870	0
53	20230718	201100	2706661420	18870	18870	18870	18870	0
54	20230718	201000	2706661420	18870	18870	18870	18870	0
55	20230718	200900	2706661420	18870	18870	18870	18870	0
56	20230718	200800	2706661420	18870	18870	18870	18870	0
57	20230718	200700	2706661420	18870	18870	18870	18870	0
58	20230718	200600	2706661420	18870	18870	18870	18870	0
59	20230718	200500	2706661420	18870	18870	18870	18870	0
60	20230718	200400	2706661420	18870	18870	18870	18870	0
61	20230718	200300	2706661420	18870	18870	18870	18870	0
62	20230718	200200	2706661420	18870	18870	18870	18870	2405
63	20230718	200100	2706661420	18870	18870	18870	18870	0
64	20230718	200000	2706661420	18870	18870	18870	18870	0
65	20230718	195900	2706661420	18870	18870	18870	18870	0
66	20230718	195800	2706661420	18870	18870	18870	18870	0
67	20230718	195700	2706661420	18870	18870	18870	18870	0
68	20230718	195600	2706661420	18870	18870	18870	18870	0
69	20230718	195500	2706661420	18870	18870	18870	18870	0
70	20230718	195400	2706661420	18870	18870	18870	18870	0
71	20230718	195300	2706661420	18870	18870	18870	18870	0
72	20230718	195200	2706661420	18870	18870	18870	18870	0
73	20230718	195100	2706661420	18870	18870	18870	18870	0
74	20230718	195000	2706661420	18870	18870	18870	18870	0
75	20230718	194900	2706661420	18870	18870	18870	18870	0
76	20230718	194800	2706661420	18870	18870	18870	18870	0
77	20230718	194700	2706661420	18870	18870	18870	18870	0
78	20230718	194600	2706661420	18870	18870	18870	18870	0
79	20230718	194500	2706661420	18870	18870	18870	18870	0
80	20230718	194400	2706661420	18870	18870	18870	18870	0
81	20230718	194300	2706661420	18870	18870	18870	18870	0
82	20230718	194200	2706661420	18870	18870	18870	18870	0
83	20230718	194100	2706661420	18870	18870	18870	18870	0
84	20230718	194000	2706661420	18870	18870	18870	18870	0
85	20230718	193900	2706661420	18870	18870	18870	18870	0
86	20230718	193800	2706661420	18870	18870	18870	18870	0
87	20230718	193700	2706661420	18870	18870	18870	18870	0
88	20230718	193600	2706661420	18870	18870	18870	18870	0
89	20230718	193500	2706661420	18870	18870	18870	18870	0
90	20230718	193400	2706661420	18870	18870	18870	18870	0
91	20230718	193300	2706661420	18870	18870	18870	18870	0
92	20230718	193200	2706661420	18870	18870	18870	18870	2405
93	20230718	193100	2706661420	18870	18870	18870	18870	0
94	20230718	193000	2706661420	18870	18870	18870	18870	0
95	20230718	192900	2706661420	18870	18870	18870	18870	0
96	20230718	192800	2706661420	18870	18870	18870	18870	0
97	20230718	192700	2706661420	18870	18870	18870	18870	0
98	20230718	192600	2706661420	18870	18870	18870	18870	0
99	20230718	192500	2706661420	18870	18870	18870	18870	0
100	20230718	192400	2706661420	18870	18870	18870	18870	0
101	20230718	192300	2706661420	18870	18870	18870	18870	0
102	20230718	192200	2706661420	18870	18870	18870	18870	0
103	20230718	192100	2706661420	18870	18870	18870	18870	0
104	20230718	192000	2706661420	18870	18870	18870	18870	0
105	20230718	191900	2706661420	18870	18870	18870	18870	0
106	20230718	191800	2706661420	18870	18870	18870	18870	0
107	20230718	191700	2706661420	18870	18870	18870	18870	0
108	20230718	191600	2706661420	18870	18870	18870	18870	0
109	20230718	191500	2706661420	18870	18870	18870	18870	0
110	20230718	191400	2706661420	18870	18870	18870	18870	0
111	20230718	191300	2706661420	18870	18870	18870	18870	0
112	20230718	191200	2706661420	18870	18870	18870	18870	0
113	20230718	191100	2706661420	18870	18870	18870	18870	0
114	20230718	191000	2706661420	18870	18870	18870	18870	0
115	20230718	190900	2706661420	18870	18870	18870	18870	0
116	20230718	190800	2706661420	18870	18870	18870	18870	0
117	20230718	190700	2706661420	18870	18870	18870	18870	0
118	20230718	190600	2706661420	18870	18870	18870	18870	0
119	20230718	190500	2706661420	18870	18870	18870	18870	0
120	20230718	190400	2706661420	18870	18870	18870	18870	0
121	20230718	190300	2706661420	18870	18870	18870	18870	0
122	20230718	190200	2706661420	18870	18870	18870	18870	2405
123	20230718	190100	2706661420	18870	18870	18870	18870	0
124	20230718	190000	2706661420	18870	18870	18870	18870	0
125	20230718	185900	2706661420	18870	18870	18870	18870	0
126	20230718	185800	2706661420	18870	18870	18870	18870	0
127	20230718	185700	2706661420	18870	18870	18870	18870	0
128	20230718	185600	2706661420	18870	18870	18870	18870	0
129	20230718	185500	2706661420	18870	18870	18870	18870	0
130	20230718	185400	2706661420	18870	18870	18870	18870	0
131	20230718	185300	2706661420	18870	18870	18870	18870	0
132	20230718	185200	2706661420	18870	18870	18870	18870	0
133	20230718	185100	2706661420	18870	18870	18870	18870	0
134	20230718	185000	2706661420	18870	18870	18870	18870	0
135	20230718	184900	2706661420	18870	18870	18870	18870	0
136	20230718	184800	2706661420	18870	18870	18870	18870	0
137	20230718	184700	2706661420	18870	18870	18870	18870	0
138	20230718	184600	2706661420	18870	18870	18870	18870	0
139	20230718	184500	2706661420	18870	18870	18870	18870	0
140	20230718	184400	2706661420	18870	18870	18870	18870	0
141	20230718	184300	2706661420	18870	18870	18870	18870	0
142	20230718	184200	2706661420	18870	18870	18870	18870	0
143	20230718	184100	2706661420	18870	18870	18870	18870	0
144	20230718	184000	2706661420	18870	18870	18870	18870	0
145	20230718	183900	2706661420	18870	18870	18870	18870	0
146	20230718	183800	2706661420	18870	18870	18870	18870	0
147	20230718	183700	2706661420	18870	18870	18870	18870	0
148	20230718	183600	2706661420	18870	18870	18870	18870	0
149	20230718	183500	2706661420	18870	18870	18870	18870	0
150	20230718	183400	2706661420	18870	18870	18870	18870	0
151	20230718	183300	2706661420	18870	18870	18870	18870	0
152	20230718	183200	2706661420	18870	18870	18870	18870	2405
153	20230718	183100	2706661420	18870	18870	18870	18870	0
154	20230718	183000	2706661420	18870	18870	18870	18870	0
155	20230718	182900	2706661420	18870	18870	18870	18870	0
156	20230718	182800	2706661420	18870	18870	18870	18870	0
157	20230718	182700	2706661420	18870	18870	18870	18870	0
158	20230718	182600	2706661420	18870	18870	18870	18870	0
159	20230718	182500	2706661420	18870	18870	18870	18870	0
160	20230718	182400	2706661420	18870	18870	18870	18870	0
161	20230718	182300	2706661420	18870	18870	18870	18870	0
162	20230718	182200	2706661420	18870	18870	18870	18870	0
163	20230718	182100	2706661420	18870	18870	18870	18870	0
164	20230718	182000	2706661420	18870	18870	18870	18870	0
165	20230718	181900	2706661420	18870	18870	18870	18870	0
166	20230718	181800	2706661420	18870	18870	18870	18870	0
167	20230718	181700	2706661420	18870	18870	18870	18870	0
168	20230718	181600	2706661420	18870	18870	18870	18870	0
169	20230718	181500	2706661420	18870	18870	18870	18870	0
170	20230718	181400	2706661420	18870	18870	18870	18870	0
171	20230718	181300	2706661420	18870	18870	18870	18870	0
172	20230718	181200	2706661420	18870	18870	18870	18870	0
173	20230718	181100	2706661420	18870	18870	18870	18870	0
174	20230718	181000	2706661420	18870	18870	18870	18870	0
175	20230718	180900	2706661420	18870	18870	18870	18870	0
176	20230718	180800	2706661420	18870	18870	18870	18870	0
177	20230718	180700	2706661420	18870	18870	18870	18870	0
178	20230718	180600	2706661420	18870	18870	18870	18870	0
179	20230718	180500	2706661420	18870	18870	18870	18870	0
180	20230718	180400	2706661420	18870	18870	18870	18870	0
181	20230718	180300	2706661420	18870	18870	18870	18870	0
182	20230718	180200	2706661420	18870	18870	18870	18870	2405
183	20230718	180100	2706661420	18870	18870	18870	18870	0
184	20230718	180000	2706661420	18870	18870	18870	18870	0
185	20230718	175900	2706661420	18870	18870	18870	18870	0
186	20230718	175800	2706661420	18870	18870	18870	18870	0
187	20230718	175700	2706661420	18870	18870	18870	18870	0
188	20230718	175600	2706661420	18870	18870	18870	18870	0
189	20230718	175500	2706661420	18870	18870	18870	18870	0
190	20230718	175400	2706661420	18870	18870	18870	18870	0
191	20230718	175300	2706661420	18870	18870	18870	18870	0
192	20230718	175200	2706661420	18870	18870	18870	18870	0
193	20230718	175100	2706661420	18870	18870	18870	18870	0
194	20230718	175000	2706661420	18870	18870	18870	18870	0
195	20230718	174900	2706661420	18870	18870	18870	18870	0
196	20230718	174800	2706661420	18870	18870	18870	18870	0
197	20230718	174700	2706661420	18870	18870	18870	18870	0
198	20230718	174600	2706661420	18870	18870	18870	18870	0
199	20230718	174500	2706661420	18870	18870	18870	18870	0
200	20230718	174400	2706661420	18870	18870	18870	18870	0
201	20230718	174300	2706661420	18870	18870	18870	18870	0
202	20230718	174200	2706661420	18870	18870	18870	18870	0
203	20230718	174100	2706661420	18870	18870	18870	18870	0
204	20230718	174000	2706661420	18870	18870	18870	18870	0
205	20230718	173900	2706661420	18870	18870	18870	18870	0
206	20230718	173800	2706661420	18870	18870	18870	18870	0
207	20230718	173700	2706661420	18870	18870	18870	18870	0
208	20230718	173600	2706661420	18870	18870	18870	18870	0
209	20230718	173500	2706661420	18870	18870	18870	18870	0
210	20230718	173400	2706661420	18870	18870	18870	18870	0
211	20230718	173300	2706661420	18870	18870	18870	18870	0
212	20230718	173200	2706661420	18870	18870	18870	18870	2405
213	20230718	173100	2706661420	18870	18870	18870	18870	0
214	20230718	173000	2706661420	18870	18870	18870	18870	0
215	20230718	172900	2706661420	18870	18870	18870	18870	0
216	20230718	172800	2706661420	18870	18870	18870	18870	0
217	20230718	172700	2706661420	18870	18870	18870	18870	0
218	20230718	172600	2706661420	18870	18870	18870	18870	0
219	20230718	172500	2706661420	18870	18870	18870	18870	0
220	20230718	172400	2706661420	18870	18870	18870	18870	0
221	20230718	172300	2706661420	18870	18870	18870	18870	0
222	20230718	172200	2706661420	18870	18870	18870	18870	0
223	20230718	172100	2706661420	18870	18870	18870	18870	0
224	20230718	172000	2706661420	18870	18870	18870	18870	0
225	20230718	171900	2706661420	18870	18870	18870	18870	0
226	20230718	171800	2706661420	18870	18870	18870	18870	0
227	20230718	171700	2706661420	18870	18870	18870	18870	0
228	20230718	171600	2706661420	18870	18870	18870	18870	0
229	20230718	171500	2706661420	18870	18870	18870	18870	0
230	20230718	171400	2706661420	18870	18870	18870	18870	0
231	20230718	171300	2706661420	18870	18870	18870	18870	0
232	20230718	171200	2706661420	18870	18870	18870	18870	0
233	20230718	171100	2706661420	18870	18870	18870	18870	0
234	20230718	171000	2706661420	18870	18870	18870	18870	0
235	20230718	170900	2706661420	18870	18870	18870	18870	0
236	20230718	170800	2706661420	18870	18870	18870	18870	0
237	20230718	170700	2706661420	18870	18870	18870	18870	0
238	20230718	170600	2706661420	18870	18870	18870	18870	0
239	20230718	170500	2706661420	18870	18870	18870	18870	0
240	20230718	170400	2706661420	18870	18870	18870	18870	0
241	20230718	170300	2706661420	18870	18870	18870	18870	0
242	20230718	170200	2706661420	18870	18870	18870	18870	2405
243	20230718	170100	2706661420	18870	18870	18870	18870	0
244	20230718	170000	2706661420	18870	18870	18870	18870	0
245	20230718	165900	2706661420	18870	18870	18870	18870	0
246	20230718	165800	2706661420	18870	18870	18870	18870	0
247	20230718	165700	2706661420	18870	18870	18870	18870	0
248	20230718	165600	2706661420	18870	18870	18870	18870	0
249	20230718	165500	2706661420	18870	18870	18870	18870	0
250	20230718	165400	2706661420	18870	18870	18870	18870	0
251	20230718	165300	2706661420	18870	18870	18870	18870	0
252	20230718	165200	2706661420	18870	18870	18870	18870	0
253	20230718	165100	2706661420	18870	18870	18870	18870	0
254	20230718	165000	2706661420	18870	18870	18870	18870	0
255	20230718	164900	2706661420	18870	18870	18870	18870	0
256	20230718	164800	2706661420	18870	18870	18870	18870	0
257	20230718	164700	2706661420	18870	18870	18870	18870	0
258	20230718	164600	2706661420	18870	18870	18870	18870	0
259	20230718	164500	2706661420	18870	18870	18870	18870	0
260	20230718	164400	2706661420	18870	18870	18870	18870	0
261	20230718	164300	2706661420	18870	18870	18870	18870	0
262	20230718	164200	2706661420	18870	18870	18870	18870	0
263	20230718	164100	2706661420	18870	18870	18870	18870	0
264	20230718	164000	2706661420	18870	18870	18870	18870	0
265	20230718	163900	2706661420	18870	18870	18870	18870	0
266	20230718	163800	2706661420	18870	18870	18870	18870	0
267	20230718	163700	2706661420	18870	18870	18870	18870	0
268	20230718	163600	2706661420	18870	18870	18870	18870	0
269	20230718	163500	2706661420	18870	18870	18870	18870	0
270	20230718	163400	2706661420	18870	18870	18870	18870	0
271	20230718	163300	2706661420	18870	18870	18870	18870	0
272	20230718	163200	2706661420	18870	18870	18870	18870	2405
273	20230718	163100	2706661420	18870	18870	18870	18870	0
274	20230718	163000	2706661420	18870	18870	18870	18870	0
275	20230718	162900	2706661420	18870	18870	18870	18870	0
276	20230718	162800	2706661420	18870	18870	18870	18870	0
277	20230718	162700	2706661420	18870	18870	18870	18870	0
278	20230718	162600	2706661420	18870	18870	18870	18870	0
279	20230718	162500	2706661420	18870	18870	18870	18870	0
280	20230718	162400	2706661420	18870	18870	18870	18870	0
281	20230718	162300	2706661420	18870	18870	18870	18870	0
282	20230718	162200	2706661420	18870	18870	18870	18870	0
283	20230718	162100	2706661420	18870	18870	18870	18870	0
284	20230718	162000	2706661420	18870	18870	18870	18870	0
285	20230718	161900	2706661420	18870	18870	18870	18870	0
286	20230718	161800	2706661420	18870	18870	18870	18870	0
287	20230718	161700	2706661420	18870	18870	18870	18870	0
288	20230718	161600	2706661420	18870	18870	18870	18870	0
289	20230718	161500	2706661420	18870	18870	18870	18870	0
290	20230718	161400	2706661420	18870	18870	18870	18870	0
291	20230718	161300	2706661420	18870	18870	18870	18870	0
292	20230718	161200	2706661420	18870	18870	18870	18870	0
293	20230718	161100	2706661420	18870	18870	18870	18870	0
294	20230718	161000	2706661420	18870	18870	18870	18870	0
295	20230718	160900	2706661420	18870	18870	18870	18870	0
296	20230718	160800	2706661420	18870	18870	18870	18870	0
297	20230718	160700	2706661420	18870	18870	18870	18870	0
298	20230718	160600	2706661420	18870	18870	18870	18870	0
299	20230718	160500	2706661420	18870	18870	18870	18870	0
300	20230718	160400	2706661420	18870	18870	18870	18870	0
301	20230718	160300	2706661420	18870	18870	18870	18870	0
302	20230718	160200	2706661420	18870	18870	18870	18870	2405
303	20230718	160100	2706661420	18870	18870	18870	18870	0
304	20230718	160000	2706661420	18870	18870	18870	18870	0
305	20230718	155900	2706661420	18870	18870	18870	18870	0
306	20230718	155800	2706661420	18870	18870	18870	18870	0
307	20230718	155700	2706661420	18870	18870	18870	18870	0
308	20230718	155600	2706661420	18870	18870	18870	18870	0
309	20230718	155500	2706661420	18870	18870	18870	18870	0
310	20230718	155400	2706661420	18870	18870	18870	18870	0
311	20230718	155300	2706661420	18870	18870	18870	18870	0
312	20230718	155200	2706661420	18870	18870	18870	18870	0
313	20230718	155100	2706661420	18870	18870	18870	18870	0
314	20230718	155000	2706661420	18870	18870	18870	18870	0
315	20230718	154900	2706661420	18870	18870	18870	18870	0
316	20230718	154800	2706661420	18870	18870	18870	18870	0
317	20230718	154700	2706661420	18870	18870	18870	18870	0
318	20230718	154600	2706661420	18870	18870	18870	18870	0
319	20230718	154500	2706661420	18870	18870	18870	18870	0
320	20230718	154400	2706661420	18870	18870	18870	18870	0
321	20230718	154300	2706661420	18870	18870	18870	18870	0
322	20230718	154200	2706661420	18870	18870	18870	18870	0
323	20230718	154100	2706661420	18870	18870	18870	18870	0
324	20230718	154000	2706661420	18870	18870	18870	18870	0
325	20230718	153900	2706661420	18870	18870	18870	18870	0
326	20230718	153800	2706661420	18870	18870	18870	18870	0
327	20230718	153700	2706661420	18870	18870	18870	18870	0
328	20230718	153600	2706661420	18870	18870	18870	18870	0
329	20230718	153500	2706661420	18870	18870	18870	18870	0
330	20230718	153400	2706661420	18870	18870	18870	18870	0
331	20230718	153300	2706661420	18870	18870	18870	18870	0
332	20230718	153200	2706661420	18870	18870	18870	18870	2405
333	20230718	153100	2706661420	18870	18870	18870	18870	0
334	20230718	153000	2706661420	18870	18870	18870	18870	2405
335	20230718	152900	2661279070	18860	18860	18860	18860	0
336	20230718	152800	2661279070	18860	18860	18860	18860	0
337	20230718	152700	2661279070	18860	18860	18860	18860	0
338	20230718	152600	2661279070	18860	18860	18860	18860	0
339	20230718	152500	2661279070	18860	18860	18860	18860	0
340	20230718	152400	2661279070	18860	18860	18860	18860	0
341	20230718	152300	2661279070	18860	18860	18860	18860	0
342	20230718	152200	2661279070	18860	18860	18860	18860	0
343	20230718	152100	2661279070	18860	18860	18860	18860	0
344	20230718	152000	2661279070	18860	18860	18860	18860	0
345	20230718	151900	2661279070	18860	18760	18860	18760	17
346	20230718	151800	2660959850	18860	18860	18860	18760	1407
347	20230718	151700	2634468770	18860	18850	18860	18850	111
348	20230718	151600	2632375930	18850	18850	18850	18840	119
349	20230718	151500	2630132880	18850	18870	18870	18850	19
350	20230718	151400	2629774630	18870	18870	18870	18870	54
351	20230718	151300	2628755650	18880	18870	18880	18870	373
352	20230718	151200	2621713430	18880	18870	18880	18860	95
353	20230718	151100	2619920530	18870	18880	18880	18870	290
354	20230718	151000	2614445890	18880	18840	18880	18840	75
355	20230718	150900	2613030120	18870	18820	18870	18820	265
356	20230718	150800	2608030670	18870	18830	18870	18830	1767
357	20230718	150700	2574726370	18840	18840	18840	18840	1
358	20230718	150600	2574707530	18820	18810	18820	18790	129
359	20230718	150500	2572280050	18790	18790	18790	18790	345
360	20230718	150400	2565797500	18800	18830	18830	18800	605
361	20230718	150300	2554423470	18830	18830	18830	18800	112
362	20230718	150200	2552315170	18840	18790	18840	18790	1502
363	20230718	150100	2524077540	18840	18800	18840	18800	1562
364	20230718	150000	2494711370	18840	18840	18840	18830	80
365	20230718	145900	2493204220	18810	18780	18840	18780	2386
366	20230718	145800	2448339980	18800	18750	18800	18750	255
367	20230718	145700	2443550980	18780	18800	18800	18780	56
368	20230718	145600	2442499280	18760	18760	18760	18760	604
369	20230718	145500	2431168240	18760	18760	18760	18760	10
370	20230718	145400	2430980640	18760	18780	18800	18760	1128
371	20230718	145300	2409793580	18780	18750	18780	18750	353
372	20230718	145200	2403166360	18750	18750	18750	18750	200
373	20230718	145100	2399416360	18780	18750	18780	18750	250
374	20230718	145000	2394728080	18750	18770	18770	18750	406
375	20230718	144900	2387115380	18770	18760	18770	18760	218
376	20230718	144800	2383024700	18780	18780	18780	18780	0
377	20230718	144700	2383024700	18780	18780	18780	18780	5
378	20230718	144600	2382930800	18790	18790	18790	18790	0
379	20230718	144500	2382930800	18790	18790	18790	18790	3
380	20230718	144400	2382874430	18790	18790	18790	18790	1
381	20230718	144300	2382855640	18750	18750	18750	18750	50
382	20230718	144200	2381918140	18790	18750	18790	18750	43
383	20230718	144100	2381111490	18750	18750	18750	18750	19
384	20230718	144000	2380755240	18750	18750	18750	18750	98
385	20230718	143900	2378917740	18750	18790	18790	18750	101
386	20230718	143800	2377023950	18800	18800	18800	18800	10
387	20230718	143700	2376835950	18800	18800	18800	18800	0
388	20230718	143600	2376835950	18800	18800	18800	18800	0
389	20230718	143500	2376835950	18800	18800	18800	18800	50
390	20230718	143400	2375895950	18800	18760	18800	18740	713
391	20230718	143300	2362503230	18760	18760	18760	18760	112
392	20230718	143200	2360402110	18760	18760	18760	18760	0
393	20230718	143100	2360402110	18760	18760	18760	18760	0
394	20230718	143000	2360402110	18760	18790	18790	18760	56
395	20230718	142900	2359351430	18760	18760	18760	18760	150
396	20230718	142800	2356537430	18770	18780	18780	18770	123
397	20230718	142700	2354228310	18780	18770	18780	18770	17
398	20230718	142600	2353909110	18770	18790	18790	18770	907
399	20230718	142500	2336872600	18790	18790	18800	18790	1055
400	20230718	142400	2317048690	18790	18800	18800	18790	101
401	20230718	142300	2315149900	18800	18800	18800	18800	31
402	20230718	142200	2314567100	18800	18800	18800	18800	400
403	20230718	142100	2307047100	18800	18800	18800	18790	543
404	20230718	142000	2296839080	18790	18790	18790	18790	37
405	20230718	141900	2296143850	18790	18800	18800	18790	11
406	20230718	141800	2295937100	18800	18800	18800	18800	295
407	20230718	141700	2290391100	18850	18840	18850	18840	90
408	20230718	141600	2288694900	18850	18850	18850	18850	17
409	20230718	141500	2288374450	18850	18850	18860	18850	361
410	20230718	141400	2281568100	18830	18830	18830	18830	970
411	20230718	141300	2263303000	18830	18770	18830	18770	819
412	20230718	141200	2247896970	18820	18750	18820	18750	2881
413	20230718	141100	2193815030	18760	18760	18760	18760	0
414	20230718	141000	2193815030	18760	18760	18760	18760	5
415	20230718	140900	2193721230	18760	18710	18760	18710	91
416	20230718	140800	2192016620	18710	18770	18770	18710	51
417	20230718	140700	2191059410	18770	18740	18770	18740	277
418	20230718	140600	2185868400	18780	18780	18780	18780	6
419	20230718	140500	2185755720	18780	18780	18780	18780	41
420	20230718	140400	2184985740	18780	18780	18780	18780	10
421	20230718	140300	2184797940	18780	18780	18780	18780	1
422	20230718	140200	2184779160	18730	18730	18730	18730	100
423	20230718	140100	2182906160	18780	18780	18790	18780	17
424	20230718	140000	2182586890	18790	18790	18790	18790	9
425	20230718	135900	2182417780	18790	18790	18790	18790	1
426	20230718	135800	2182398990	18790	18750	18800	18700	766
427	20230718	135700	2168062950	18720	18740	18850	18720	1194
428	20230718	135600	2145672920	18780	18860	18860	18780	553
429	20230718	135500	2135277070	18860	18860	18860	18860	0
430	20230718	135400	2135277070	18860	18860	18860	18860	10
431	20230718	135300	2135088470	18860	18860	18870	18860	77
432	20230718	135200	2133636160	18860	18880	18880	18860	130
433	20230718	135100	2131181800	18880	18780	18880	18780	164
434	20230718	135000	2128086090	18880	18750	18880	18750	3170
435	20230718	134900	2068415360	18730	18750	18750	18730	23
436	20230718	134800	2067984550	18720	18720	18720	18720	24
437	20230718	134700	2067535270	18770	18770	18770	18770	0
438	20230718	134600	2067535270	18770	18770	18770	18770	654
439	20230718	134500	2055259690	18770	18780	18780	18770	174
440	20230718	134400	2051993650	18770	18710	18790	18710	1252
441	20230718	134300	2028546380	18730	18720	18730	18720	113
442	20230718	134200	2026430370	18720	18680	18720	18660	2498
443	20230718	134100	1979727740	18650	18650	18650	18650	426
444	20230718	134000	1971782840	18650	18650	18650	18650	4
445	20230718	133900	1971708240	18640	18620	18640	18620	219
446	20230718	133800	1967627440	18630	18600	18630	18600	570
447	20230718	133700	1957025330	18600	18620	18620	18600	466
448	20230718	133600	1948354090	18640	18640	18640	18640	54
449	20230718	133500	1947347530	18640	18640	18640	18640	1
450	20230718	133400	1947328890	18620	18620	18620	18620	0
451	20230718	133300	1947328890	18620	18620	18620	18620	316
452	20230718	133200	1941444970	18620	18620	18620	18620	0
453	20230718	133100	1941444970	18620	18620	18620	18620	5
454	20230718	133000	1941351870	18620	18640	18640	18620	402
455	20230718	132900	1933863550	18640	18640	18640	18640	3
456	20230718	132800	1933807630	18640	18640	18640	18630	293
457	20230718	132700	1928346610	18650	18650	18650	18650	192
458	20230718	132600	1924765810	18650	18650	18650	18650	150
459	20230718	132500	1921968310	18650	18650	18650	18650	31
460	20230718	132400	1921390160	18650	18690	18690	18650	120
461	20230718	132300	1919151360	18650	18650	18650	18650	138
462	20230718	132200	1916577660	18640	18640	18640	18640	0
463	20230718	132100	1916577660	18640	18640	18640	18640	5
464	20230718	132000	1916484460	18640	18640	18640	18640	41
465	20230718	131900	1915720220	18640	18640	18640	18640	16
466	20230718	131800	1915421980	18640	18640	18640	18640	5
467	20230718	131700	1915328780	18650	18670	18670	18650	226
468	20230718	131600	1911112280	18690	18690	18690	18690	26
469	20230718	131500	1910626340	18690	18690	18690	18690	8
470	20230718	131400	1910476820	18690	18690	18690	18690	1
471	20230718	131300	1910458130	18690	18690	18690	18690	0
472	20230718	131200	1910458130	18690	18690	18690	18690	0
473	20230718	131100	1910458130	18690	18690	18690	18690	11
474	20230718	131000	1910252540	18660	18660	18660	18660	19
475	20230718	130900	1909898000	18650	18650	18650	18650	0
476	20230718	130800	1909898000	18650	18700	18700	18650	164
477	20230718	130700	1906834400	18700	18690	18700	18690	100
478	20230718	130600	1904964500	18700	18700	18700	18700	0
479	20230718	130500	1904964500	18700	18690	18700	18690	31
480	20230718	130400	1904385000	18700	18690	18700	18620	116
481	20230718	130300	1902219540	18690	18640	18690	18640	3935
482	20230718	130200	1828729490	18640	18640	18640	18610	23
483	20230718	130100	1828300800	18610	18610	18610	18600	212
484	20230718	130000	1824355550	18640	18630	18640	18630	20
485	20230718	125900	1823982800	18600	18600	18600	18600	616
486	20230718	125800	1812525200	18600	18550	18600	18550	1118
487	20230718	125700	1791734810	18550	18550	18550	18550	46
488	20230718	125600	1790881510	18520	18550	18550	18520	90
489	20230718	125500	1789213820	18550	18520	18550	18520	432
490	20230718	125400	1781213150	18520	18500	18520	18500	12
491	20230718	125300	1780991130	18500	18500	18500	18500	347
492	20230718	125200	1774571630	18500	18500	18500	18500	0
493	20230718	125100	1774571630	18500	18460	18500	18460	397
494	20230718	125000	1767242970	18460	18500	18500	18460	126
495	20230718	124900	1764916130	18500	18500	18500	18500	119
496	20230718	124800	1762714630	18460	18460	18460	18460	1
497	20230718	124700	1762696170	18520	18520	18520	18460	86
498	20230718	124600	1761103750	18450	18520	18520	18450	273
499	20230718	124500	1756065100	18480	18490	18490	18480	91
500	20230718	124400	1754382720	18490	18490	18490	18490	61
501	20230718	124300	1753254830	18490	18460	18490	18460	610
502	20230718	124200	1741979980	18460	18460	18460	18460	253
503	20230718	124100	1737309600	18460	18480	18480	18460	66
504	20230718	124000	1736091200	18490	18490	18490	18490	0
505	20230718	123900	1736091200	18490	18490	18490	18490	17
506	20230718	123800	1735776870	18490	18460	18490	18460	60
507	20230718	123700	1734668340	18460	18500	18500	18460	811
508	20230718	123600	1719686310	18500	18520	18520	18500	4
509	20230718	123500	1719612270	18490	18490	18490	18490	80
510	20230718	123400	1718133070	18490	18510	18510	18490	93
511	20230718	123300	1716412790	18510	18510	18510	18510	7
512	20230718	123200	1716283220	18520	18510	18520	18510	4
513	20230718	123100	1716209170	18520	18520	18520	18520	3
514	20230718	123000	1716153610	18520	18520	18520	18520	13
515	20230718	122900	1715912850	18510	18520	18520	18510	242
516	20230718	122800	1711433420	18520	18510	18520	18510	11
517	20230718	122700	1711229800	18520	18510	18520	18510	51
518	20230718	122600	1710285740	18510	18510	18510	18510	3
519	20230718	122500	1710230210	18480	18480	18480	18480	617
520	20230718	122400	1698828050	18480	18480	18480	18460	30
521	20230718	122300	1698273670	18440	18470	18480	18440	1037
522	20230718	122200	1679130560	18480	18490	18490	18480	309
523	20230718	122100	1673419200	18490	18490	18490	18490	98
524	20230718	122000	1671607180	18490	18480	18490	18480	103
525	20230718	121900	1669702760	18490	18490	18490	18490	100
526	20230718	121800	1667853760	18460	18470	18470	18460	380
527	20230718	121700	1660837350	18470	18510	18510	18470	101
528	20230718	121600	1658971810	18510	18480	18510	18470	415
529	20230718	121500	1651303010	18490	18510	18510	18490	4169
530	20230718	121400	1574177160	18510	18510	18520	18500	406
531	20230718	121300	1566665940	18510	18520	18520	18500	435
532	20230718	121200	1558613110	18590	18590	18590	18500	1133
533	20230718	121100	1537639350	18520	18520	18520	18520	9
534	20230718	121000	1537472670	18600	18600	18600	18600	0
535	20230718	120900	1537472670	18600	18600	18600	18600	10
536	20230718	120800	1537286670	18520	18520	18520	18520	0
537	20230718	120700	1537286670	18520	18520	18520	18520	0
538	20230718	120600	1537286670	18520	18530	18530	18520	600
539	20230718	120500	1526173970	18530	18530	18530	18530	0
540	20230718	120400	1526173970	18530	18530	18630	18530	214
541	20230718	120300	1522207550	18530	18530	18530	18530	10
542	20230718	120200	1522022250	18530	18540	18540	18530	823
543	20230718	120100	1506771860	18530	18560	18560	18530	3555
544	20230718	120000	1440825580	18640	18640	18640	18640	4
545	20230718	115900	1440751020	18560	18650	18650	18560	1042
546	20230718	115800	1421394980	18650	18650	18650	18650	51
547	20230718	115700	1420443830	18660	18660	18660	18660	5
548	20230718	115600	1420350530	18660	18660	18660	18660	10
549	20230718	115500	1420163930	18590	18600	18660	18590	231
550	20230718	115400	1415868370	18660	18660	18660	18660	0
551	20230718	115300	1415868370	18660	18660	18660	18660	0
552	20230718	115200	1415868370	18660	18590	18660	18590	51
553	20230718	115100	1414920210	18660	18620	18670	18600	1444
554	20230718	115000	1388052510	18670	18670	18670	18670	0
555	20230718	114900	1388052510	18670	18670	18670	18670	50
556	20230718	114800	1387119010	18670	18670	18670	18670	101
557	20230718	114700	1385233340	18670	18670	18670	18670	2
558	20230718	114600	1385196000	18670	18650	18670	18650	51
559	20230718	114500	1384243850	18670	18660	18670	18650	162
560	20230718	114400	1381219970	18610	18670	18670	18610	4
561	20230718	114300	1381145350	18670	18610	18680	18600	159
562	20230718	114200	1378180110	18600	18610	18680	18600	304
563	20230718	114100	1372506710	18610	18610	18610	18610	1
564	20230718	114000	1372488100	18670	18670	18670	18670	0
565	20230718	113900	1372488100	18670	18670	18670	18670	0
566	20230718	113800	1372488100	18670	18670	18670	18670	10
567	20230718	113700	1372301400	18680	18610	18680	18610	301
568	20230718	113600	1366678790	18670	18580	18670	18580	20
569	20230718	113500	1366306810	18680	18680	18680	18680	0
570	20230718	113400	1366306810	18680	18670	18680	18670	101
571	20230718	113300	1364420640	18620	18620	18680	18580	1138
572	20230718	113200	1343253920	18680	18670	18680	18670	483
573	20230718	113100	1334236300	18620	18630	18670	18620	784
574	20230718	113000	1319636940	18630	18670	18670	18630	379
575	20230718	112900	1312571210	18670	18670	18670	18670	50
576	20230718	112800	1311637710	18670	18650	18670	18650	174
577	20230718	112700	1308390110	18630	18670	18670	18630	80
578	20230718	112600	1306898110	18670	18630	18670	18630	125
579	20230718	112500	1304568960	18670	18670	18670	18670	0
580	20230718	112400	1304568960	18670	18640	18670	18630	336
581	20230718	112300	1298305980	18650	18650	18650	18650	100
582	20230718	112200	1296440980	18640	18640	18640	18640	50
583	20230718	112100	1295508980	18640	18640	18640	18640	1
584	20230718	112000	1295490340	18640	18640	18640	18640	2
585	20230718	111900	1295453060	18690	18690	18690	18690	0
586	20230718	111800	1295453060	18690	18690	18690	18690	0
587	20230718	111700	1295453060	18690	18640	18690	18640	110
588	20230718	111600	1293402160	18640	18640	18640	18640	23
589	20230718	111500	1292973440	18690	18690	18690	18690	103
590	20230718	111400	1291048370	18630	18650	18650	18630	300
591	20230718	111300	1285456870	18690	18660	18690	18650	13
592	20230718	111200	1285214190	18660	18660	18660	18660	64
593	20230718	111100	1284019950	18660	18660	18660	18660	0
594	20230718	111000	1284019950	18660	18680	18680	18660	111
595	20230718	110900	1281948570	18690	18690	18690	18690	1
596	20230718	110800	1281929880	18610	18610	18610	18610	0
597	20230718	110700	1281929880	18610	18620	18620	18610	124
598	20230718	110600	1279621160	18620	18610	18620	18610	100
599	20230718	110500	1277759560	18600	18600	18600	18600	0
600	20230718	110400	1277759560	18600	18700	18700	18600	152
601	20230718	110300	1274920360	18700	18700	18700	18700	2
602	20230718	110200	1274882960	18700	18700	18700	18700	1
603	20230718	110100	1274864260	18710	18570	18710	18570	43
604	20230718	110000	1274065170	18570	18580	18580	18570	482
605	20230718	105900	1265110380	18590	18630	18630	18590	232
606	20230718	105800	1260792450	18630	18630	18630	18630	0
607	20230718	105700	1260792450	18630	18630	18630	18630	402
608	20230718	105600	1253303190	18630	18630	18630	18620	586
609	20230718	105500	1242386140	18620	18660	18800	18620	60
610	20230718	105400	1241259750	18610	18650	18650	18610	94
611	20230718	105300	1239508210	18660	18660	18660	18660	9
612	20230718	105200	1239340270	18660	18660	18660	18660	462
613	20230718	105100	1230719350	18660	18650	18660	18650	24
614	20230718	105000	1230271610	18650	18660	18660	18650	468
615	20230718	104900	1221539030	18660	18660	18660	18660	35
616	20230718	104800	1220885930	18680	18670	18690	18660	581
617	20230718	104700	1210042260	18800	18790	18800	18790	38
618	20230718	104600	1209327910	18800	18700	18800	18670	510
619	20230718	104500	1199790180	18760	18750	18760	18750	8
620	20230718	104400	1199640110	18690	18690	18690	18690	74
621	20230718	104300	1198257050	18680	18680	18680	18680	4
622	20230718	104200	1198182330	18670	18670	18670	18670	92
623	20230718	104100	1196464690	18670	18680	18680	18660	110
624	20230718	104000	1194411180	18670	18690	18690	18670	201
625	20230718	103900	1190658390	18690	18690	18690	18690	0
626	20230718	103800	1190658390	18690	18690	18690	18690	88
627	20230718	103700	1189013670	18660	18690	18690	18660	102
628	20230718	103600	1187108670	18680	18680	18680	18680	0
629	20230718	103500	1187108670	18680	18670	18680	18670	115
630	20230718	103400	1184961520	18660	18700	18700	18660	83
631	20230718	103300	1183411160	18700	18770	18770	18700	1118
632	20230718	103200	1162464150	18770	18770	18770	18770	3
633	20230718	103100	1162407840	18780	18780	18790	18780	19
634	20230718	103000	1162051010	18780	18770	18780	18750	141
635	20230718	102900	1159404440	18770	18780	18780	18770	13
636	20230718	102800	1159160410	18770	18770	18800	18770	26
637	20230718	102700	1158672360	18800	18770	18800	18770	345
638	20230718	102600	1152190480	18780	18770	18780	18770	164
639	20230718	102500	1149110810	18750	18740	18750	18660	301
640	20230718	102400	1143474080	18660	18730	18730	18660	11
641	20230718	102300	1143268120	18720	18660	18720	18660	867
642	20230718	102200	1127064060	18670	18670	18670	18670	33
643	20230718	102100	1126447950	18690	18710	18710	18690	597
644	20230718	102000	1115280690	18730	18730	18730	18730	1
645	20230718	101900	1115261960	18730	18740	18740	18730	139
646	20230718	101800	1112657760	18740	18740	18740	18740	448
647	20230718	101700	1104262240	18740	18740	18740	18740	197
648	20230718	101600	1100570460	18740	18740	18740	18690	15
649	20230718	101500	1100289860	18750	18710	18750	18710	398
650	20230718	101400	1092842330	18710	18710	18710	18710	577
651	20230718	101300	1082046660	18710	18660	18710	18570	3337
652	20230718	101200	1019804620	18660	18670	18670	18660	70
653	20230718	101100	1018497730	18670	18560	18670	18560	639
654	20230718	101000	1006597090	18560	18580	18650	18550	3059
655	20230718	100900	949827000	18580	18600	18600	18580	51
656	20230718	100800	948878590	18600	18650	18650	18600	26
657	20230718	100700	948393930	18660	18660	18660	18660	19
658	20230718	100600	948039390	18660	18650	18660	18650	261
659	20230718	100500	943169240	18660	18660	18660	18660	44
660	20230718	100400	942348200	18670	18670	18670	18670	1
661	20230718	100300	942329530	18550	18630	18670	18550	1176
662	20230718	100200	920423290	18640	18600	18640	18540	1004
663	20230718	100100	901784460	18600	18640	18640	18600	316
664	20230718	100000	895906010	18640	18670	18670	18640	18
665	20230718	095900	895570130	18670	18640	18670	18640	136
666	20230718	095800	893032090	18640	18610	18670	18560	225
667	20230718	095700	888844700	18540	18540	18600	18540	2244
668	20230718	095600	847147170	18540	18570	18580	18530	427
669	20230718	095500	839230800	18570	18570	18570	18570	150
670	20230718	095400	836445300	18610	18550	18610	18530	559
671	20230718	095300	826072170	18550	18610	18610	18540	167
672	20230718	095200	822974360	18610	18600	18610	18550	1152
673	20230718	095100	801549850	18610	18670	18670	18610	3898
674	20230718	095000	728880920	18670	18700	18700	18660	58
675	20230718	094900	727797980	18700	18700	18700	18660	1008
676	20230718	094800	708979740	18700	18660	18700	18660	70
677	20230718	094700	707671540	18660	18670	18670	18660	487
678	20230718	094600	698584110	18670	18670	18670	18670	103
679	20230718	094500	696661100	18700	18660	18700	18650	371
680	20230718	094400	689741160	18660	18660	18660	18650	327
681	20230718	094300	683642110	18650	18660	18660	18650	845
682	20230718	094200	667877270	18660	18700	18700	18660	1339
683	20230718	094100	642857860	18700	18700	18700	18700	214
684	20230718	094000	638856060	18700	18700	18700	18700	343
685	20230718	093900	632441960	18690	18740	18740	18690	408
686	20230718	093800	624800700	18750	18790	18790	18750	150
687	20230718	093700	621986880	18790	18780	18790	18730	140
688	20230718	093600	619360230	18790	18720	18790	18720	217
689	20230718	093500	615297020	18720	18690	18720	18690	94
690	20230718	093400	613539860	18680	18660	18680	18660	46
691	20230718	093300	612680620	18660	18690	18720	18660	1211
692	20230718	093200	590061580	18690	18720	18720	18690	133
693	20230718	093100	587573680	18730	18730	18730	18720	103
694	20230718	093000	585645480	18720	18760	18830	18720	127
695	20230718	092900	583263450	18770	18800	18800	18770	178
696	20230718	092800	579920290	18800	18800	18800	18800	62
697	20230718	092700	578754690	18800	18800	18800	18760	117
698	20230718	092600	576555290	18760	18680	18830	18680	340
699	20230718	092500	570183670	18680	18680	18680	18670	195
700	20230718	092400	566542250	18670	18670	18680	18670	836
701	20230718	092300	550932850	18680	18680	18680	18680	614
702	20230718	092200	539463330	18680	18680	18680	18670	240
703	20230718	092100	534980750	18690	18740	18740	18680	5200
704	20230718	092000	437721250	18740	18740	18740	18730	850
705	20230718	091900	421793860	18740	18760	18760	18740	427
706	20230718	091800	413787700	18760	18800	18800	18760	707
707	20230718	091700	400513500	18810	18850	18850	18810	301
708	20230718	091600	394848730	18850	18900	18910	18850	595
709	20230718	091500	383608860	18900	18920	19000	18900	521
710	20230718	091400	373759260	19020	18990	19030	18990	780
711	20230718	091300	358938530	18890	18890	19000	18880	767
712	20230718	091200	344428090	18890	18850	18890	18740	526
713	20230718	091100	334510310	18730	18770	18860	18710	1053
714	20230718	091000	314716100	18760	18730	18760	18710	787
715	20230718	090900	299977320	18710	18730	18730	18710	2101
716	20230718	090800	260640130	18730	18760	18760	18720	285
717	20230718	090700	255299330	18720	18760	18760	18710	2237
718	20230718	090600	213408560	18760	18760	18760	18730	1810
719	20230718	090500	179471070	18760	18750	18780	18750	928
720	20230718	090400	162067180	18760	18800	18800	18750	1821
721	20230718	090300	127892060	18800	18950	18950	18710	2524
722	20230718	090200	80339670	18960	19040	19100	18960	1089
723	20230718	090100	59629830	19100	19090	19150	19090	471
724	20230718	090000	50636630	19090	19100	19150	18950	2652