KissMeData/059120/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193100	1731195070	9870	9870	9870	9870	1905
3	20230718	193000	1731195070	9870	9870	9870	9870	0
4	20230718	192900	1731195070	9870	9870	9870	9870	0
5	20230718	192800	1731195070	9870	9870	9870	9870	0
6	20230718	192700	1731195070	9870	9870	9870	9870	0
7	20230718	192600	1731195070	9870	9870	9870	9870	0
8	20230718	192500	1731195070	9870	9870	9870	9870	0
9	20230718	192400	1731195070	9870	9870	9870	9870	0
10	20230718	192300	1731195070	9870	9870	9870	9870	0
11	20230718	192200	1731195070	9870	9870	9870	9870	0
12	20230718	192100	1731195070	9870	9870	9870	9870	0
13	20230718	192000	1731195070	9870	9870	9870	9870	0
14	20230718	191900	1731195070	9870	9870	9870	9870	0
15	20230718	191800	1731195070	9870	9870	9870	9870	0
16	20230718	191700	1731195070	9870	9870	9870	9870	0
17	20230718	191600	1731195070	9870	9870	9870	9870	0
18	20230718	191500	1731195070	9870	9870	9870	9870	0
19	20230718	191400	1731195070	9870	9870	9870	9870	0
20	20230718	191300	1731195070	9870	9870	9870	9870	0
21	20230718	191200	1731195070	9870	9870	9870	9870	0
22	20230718	191100	1731195070	9870	9870	9870	9870	0
23	20230718	191000	1731195070	9870	9870	9870	9870	0
24	20230718	190900	1731195070	9870	9870	9870	9870	0
25	20230718	190800	1731195070	9870	9870	9870	9870	0
26	20230718	190700	1731195070	9870	9870	9870	9870	0
27	20230718	190600	1731195070	9870	9870	9870	9870	0
28	20230718	190500	1731195070	9870	9870	9870	9870	0
29	20230718	190400	1731195070	9870	9870	9870	9870	0
30	20230718	190300	1731195070	9870	9870	9870	9870	0
31	20230718	190200	1731195070	9870	9870	9870	9870	0
32	20230718	190100	1731195070	9870	9870	9870	9870	1905
33	20230718	190000	1731195070	9870	9870	9870	9870	0
34	20230718	185900	1731195070	9870	9870	9870	9870	0
35	20230718	185800	1731195070	9870	9870	9870	9870	0
36	20230718	185700	1731195070	9870	9870	9870	9870	0
37	20230718	185600	1731195070	9870	9870	9870	9870	0
38	20230718	185500	1731195070	9870	9870	9870	9870	0
39	20230718	185400	1731195070	9870	9870	9870	9870	0
40	20230718	185300	1731195070	9870	9870	9870	9870	0
41	20230718	185200	1731195070	9870	9870	9870	9870	0
42	20230718	185100	1731195070	9870	9870	9870	9870	0
43	20230718	185000	1731195070	9870	9870	9870	9870	0
44	20230718	184900	1731195070	9870	9870	9870	9870	0
45	20230718	184800	1731195070	9870	9870	9870	9870	0
46	20230718	184700	1731195070	9870	9870	9870	9870	0
47	20230718	184600	1731195070	9870	9870	9870	9870	0
48	20230718	184500	1731195070	9870	9870	9870	9870	0
49	20230718	184400	1731195070	9870	9870	9870	9870	0
50	20230718	184300	1731195070	9870	9870	9870	9870	0
51	20230718	184200	1731195070	9870	9870	9870	9870	0
52	20230718	184100	1731195070	9870	9870	9870	9870	0
53	20230718	184000	1731195070	9870	9870	9870	9870	0
54	20230718	183900	1731195070	9870	9870	9870	9870	0
55	20230718	183800	1731195070	9870	9870	9870	9870	0
56	20230718	183700	1731195070	9870	9870	9870	9870	0
57	20230718	183600	1731195070	9870	9870	9870	9870	0
58	20230718	183500	1731195070	9870	9870	9870	9870	0
59	20230718	183400	1731195070	9870	9870	9870	9870	0
60	20230718	183300	1731195070	9870	9870	9870	9870	0
61	20230718	183200	1731195070	9870	9870	9870	9870	0
62	20230718	183100	1731195070	9870	9870	9870	9870	1905
63	20230718	183000	1731195070	9870	9870	9870	9870	0
64	20230718	182900	1731195070	9870	9870	9870	9870	0
65	20230718	182800	1731195070	9870	9870	9870	9870	0
66	20230718	182700	1731195070	9870	9870	9870	9870	0
67	20230718	182600	1731195070	9870	9870	9870	9870	0
68	20230718	182500	1731195070	9870	9870	9870	9870	0
69	20230718	182400	1731195070	9870	9870	9870	9870	0
70	20230718	182300	1731195070	9870	9870	9870	9870	0
71	20230718	182200	1731195070	9870	9870	9870	9870	0
72	20230718	182100	1731195070	9870	9870	9870	9870	0
73	20230718	182000	1731195070	9870	9870	9870	9870	0
74	20230718	181900	1731195070	9870	9870	9870	9870	0
75	20230718	181800	1731195070	9870	9870	9870	9870	0
76	20230718	181700	1731195070	9870	9870	9870	9870	0
77	20230718	181600	1731195070	9870	9870	9870	9870	0
78	20230718	181500	1731195070	9870	9870	9870	9870	0
79	20230718	181400	1731195070	9870	9870	9870	9870	0
80	20230718	181300	1731195070	9870	9870	9870	9870	0
81	20230718	181200	1731195070	9870	9870	9870	9870	0
82	20230718	181100	1731195070	9870	9870	9870	9870	0
83	20230718	181000	1731195070	9870	9870	9870	9870	0
84	20230718	180900	1731195070	9870	9870	9870	9870	0
85	20230718	180800	1731195070	9870	9870	9870	9870	0
86	20230718	180700	1731195070	9870	9870	9870	9870	0
87	20230718	180600	1731195070	9870	9870	9870	9870	0
88	20230718	180500	1731195070	9870	9870	9870	9870	0
89	20230718	180400	1731195070	9870	9870	9870	9870	0
90	20230718	180300	1731195070	9870	9870	9870	9870	0
91	20230718	180200	1731195070	9870	9870	9870	9870	0
92	20230718	180100	1731195070	9870	9870	9870	9870	1905
93	20230718	180000	1731195070	9870	9870	9870	9870	0
94	20230718	175900	1731195070	9870	9870	9870	9870	0
95	20230718	175800	1731195070	9870	9870	9870	9870	0
96	20230718	175700	1731195070	9870	9870	9870	9870	0
97	20230718	175600	1731195070	9870	9870	9870	9870	0
98	20230718	175500	1731195070	9870	9870	9870	9870	0
99	20230718	175400	1731195070	9870	9870	9870	9870	0
100	20230718	175300	1731195070	9870	9870	9870	9870	0
101	20230718	175200	1731195070	9870	9870	9870	9870	0
102	20230718	175100	1731195070	9870	9870	9870	9870	0
103	20230718	175000	1731195070	9870	9870	9870	9870	0
104	20230718	174900	1731195070	9870	9870	9870	9870	0
105	20230718	174800	1731195070	9870	9870	9870	9870	0
106	20230718	174700	1731195070	9870	9870	9870	9870	0
107	20230718	174600	1731195070	9870	9870	9870	9870	0
108	20230718	174500	1731195070	9870	9870	9870	9870	0
109	20230718	174400	1731195070	9870	9870	9870	9870	0
110	20230718	174300	1731195070	9870	9870	9870	9870	0
111	20230718	174200	1731195070	9870	9870	9870	9870	0
112	20230718	174100	1731195070	9870	9870	9870	9870	0
113	20230718	174000	1731195070	9870	9870	9870	9870	0
114	20230718	173900	1731195070	9870	9870	9870	9870	0
115	20230718	173800	1731195070	9870	9870	9870	9870	0
116	20230718	173700	1731195070	9870	9870	9870	9870	0
117	20230718	173600	1731195070	9870	9870	9870	9870	0
118	20230718	173500	1731195070	9870	9870	9870	9870	0
119	20230718	173400	1731195070	9870	9870	9870	9870	0
120	20230718	173300	1731195070	9870	9870	9870	9870	0
121	20230718	173200	1731195070	9870	9870	9870	9870	0
122	20230718	173100	1731195070	9870	9870	9870	9870	1905
123	20230718	173000	1731195070	9870	9870	9870	9870	0
124	20230718	172900	1731195070	9870	9870	9870	9870	0
125	20230718	172800	1731195070	9870	9870	9870	9870	0
126	20230718	172700	1731195070	9870	9870	9870	9870	0
127	20230718	172600	1731195070	9870	9870	9870	9870	0
128	20230718	172500	1731195070	9870	9870	9870	9870	0
129	20230718	172400	1731195070	9870	9870	9870	9870	0
130	20230718	172300	1731195070	9870	9870	9870	9870	0
131	20230718	172200	1731195070	9870	9870	9870	9870	0
132	20230718	172100	1731195070	9870	9870	9870	9870	0
133	20230718	172000	1731195070	9870	9870	9870	9870	0
134	20230718	171900	1731195070	9870	9870	9870	9870	0
135	20230718	171800	1731195070	9870	9870	9870	9870	0
136	20230718	171700	1731195070	9870	9870	9870	9870	0
137	20230718	171600	1731195070	9870	9870	9870	9870	0
138	20230718	171500	1731195070	9870	9870	9870	9870	0
139	20230718	171400	1731195070	9870	9870	9870	9870	0
140	20230718	171300	1731195070	9870	9870	9870	9870	0
141	20230718	171200	1731195070	9870	9870	9870	9870	0
142	20230718	171100	1731195070	9870	9870	9870	9870	0
143	20230718	171000	1731195070	9870	9870	9870	9870	0
144	20230718	170900	1731195070	9870	9870	9870	9870	0
145	20230718	170800	1731195070	9870	9870	9870	9870	0
146	20230718	170700	1731195070	9870	9870	9870	9870	0
147	20230718	170600	1731195070	9870	9870	9870	9870	0
148	20230718	170500	1731195070	9870	9870	9870	9870	0
149	20230718	170400	1731195070	9870	9870	9870	9870	0
150	20230718	170300	1731195070	9870	9870	9870	9870	0
151	20230718	170200	1731195070	9870	9870	9870	9870	0
152	20230718	170100	1731195070	9870	9870	9870	9870	1905
153	20230718	170000	1731195070	9870	9870	9870	9870	0
154	20230718	165900	1731195070	9870	9870	9870	9870	0
155	20230718	165800	1731195070	9870	9870	9870	9870	0
156	20230718	165700	1731195070	9870	9870	9870	9870	0
157	20230718	165600	1731195070	9870	9870	9870	9870	0
158	20230718	165500	1731195070	9870	9870	9870	9870	0
159	20230718	165400	1731195070	9870	9870	9870	9870	0
160	20230718	165300	1731195070	9870	9870	9870	9870	0
161	20230718	165200	1731195070	9870	9870	9870	9870	0
162	20230718	165100	1731195070	9870	9870	9870	9870	0
163	20230718	165000	1731195070	9870	9870	9870	9870	0
164	20230718	164900	1731195070	9870	9870	9870	9870	0
165	20230718	164800	1731195070	9870	9870	9870	9870	0
166	20230718	164700	1731195070	9870	9870	9870	9870	0
167	20230718	164600	1731195070	9870	9870	9870	9870	0
168	20230718	164500	1731195070	9870	9870	9870	9870	0
169	20230718	164400	1731195070	9870	9870	9870	9870	0
170	20230718	164300	1731195070	9870	9870	9870	9870	0
171	20230718	164200	1731195070	9870	9870	9870	9870	0
172	20230718	164100	1731195070	9870	9870	9870	9870	0
173	20230718	164000	1731195070	9870	9870	9870	9870	0
174	20230718	163900	1731195070	9870	9870	9870	9870	0
175	20230718	163800	1731195070	9870	9870	9870	9870	0
176	20230718	163700	1731195070	9870	9870	9870	9870	0
177	20230718	163600	1731195070	9870	9870	9870	9870	0
178	20230718	163500	1731195070	9870	9870	9870	9870	0
179	20230718	163400	1731195070	9870	9870	9870	9870	0
180	20230718	163300	1731195070	9870	9870	9870	9870	0
181	20230718	163200	1731195070	9870	9870	9870	9870	0
182	20230718	163100	1731195070	9870	9870	9870	9870	1905
183	20230718	163000	1731195070	9870	9870	9870	9870	0
184	20230718	162900	1731195070	9870	9870	9870	9870	0
185	20230718	162800	1731195070	9870	9870	9870	9870	0
186	20230718	162700	1731195070	9870	9870	9870	9870	0
187	20230718	162600	1731195070	9870	9870	9870	9870	0
188	20230718	162500	1731195070	9870	9870	9870	9870	0
189	20230718	162400	1731195070	9870	9870	9870	9870	0
190	20230718	162300	1731195070	9870	9870	9870	9870	0
191	20230718	162200	1731195070	9870	9870	9870	9870	0
192	20230718	162100	1731195070	9870	9870	9870	9870	0
193	20230718	162000	1731195070	9870	9870	9870	9870	0
194	20230718	161900	1731195070	9870	9870	9870	9870	0
195	20230718	161800	1731195070	9870	9870	9870	9870	0
196	20230718	161700	1731195070	9870	9870	9870	9870	0
197	20230718	161600	1731195070	9870	9870	9870	9870	0
198	20230718	161500	1731195070	9870	9870	9870	9870	0
199	20230718	161400	1731195070	9870	9870	9870	9870	0
200	20230718	161300	1731195070	9870	9870	9870	9870	0
201	20230718	161200	1731195070	9870	9870	9870	9870	0
202	20230718	161100	1731195070	9870	9870	9870	9870	0
203	20230718	161000	1731195070	9870	9870	9870	9870	0
204	20230718	160900	1731195070	9870	9870	9870	9870	0
205	20230718	160800	1731195070	9870	9870	9870	9870	0
206	20230718	160700	1731195070	9870	9870	9870	9870	0
207	20230718	160600	1731195070	9870	9870	9870	9870	0
208	20230718	160500	1731195070	9870	9870	9870	9870	0
209	20230718	160400	1731195070	9870	9870	9870	9870	0
210	20230718	160300	1731195070	9870	9870	9870	9870	0
211	20230718	160200	1731195070	9870	9870	9870	9870	0
212	20230718	160100	1731195070	9870	9870	9870	9870	1905
213	20230718	160000	1731195070	9870	9870	9870	9870	0
214	20230718	155900	1731195070	9870	9870	9870	9870	0
215	20230718	155800	1731195070	9870	9870	9870	9870	0
216	20230718	155700	1731195070	9870	9870	9870	9870	0
217	20230718	155600	1731195070	9870	9870	9870	9870	0
218	20230718	155500	1731195070	9870	9870	9870	9870	0
219	20230718	155400	1731195070	9870	9870	9870	9870	0
220	20230718	155300	1731195070	9870	9870	9870	9870	0
221	20230718	155200	1731195070	9870	9870	9870	9870	0
222	20230718	155100	1731195070	9870	9870	9870	9870	0
223	20230718	155000	1731195070	9870	9870	9870	9870	0
224	20230718	154900	1731195070	9870	9870	9870	9870	0
225	20230718	154800	1731195070	9870	9870	9870	9870	0
226	20230718	154700	1731195070	9870	9870	9870	9870	0
227	20230718	154600	1731195070	9870	9870	9870	9870	0
228	20230718	154500	1731195070	9870	9870	9870	9870	0
229	20230718	154400	1731195070	9870	9870	9870	9870	0
230	20230718	154300	1731195070	9870	9870	9870	9870	0
231	20230718	154200	1731195070	9870	9870	9870	9870	0
232	20230718	154100	1731195070	9870	9870	9870	9870	0
233	20230718	154000	1731195070	9870	9870	9870	9870	0
234	20230718	153900	1731195070	9870	9870	9870	9870	0
235	20230718	153800	1731195070	9870	9870	9870	9870	0
236	20230718	153700	1731195070	9870	9870	9870	9870	0
237	20230718	153600	1731195070	9870	9870	9870	9870	0
238	20230718	153500	1731195070	9870	9870	9870	9870	0
239	20230718	153400	1731195070	9870	9870	9870	9870	0
240	20230718	153300	1731195070	9870	9870	9870	9870	0
241	20230718	153200	1731195070	9870	9870	9870	9870	0
242	20230718	153100	1731195070	9870	9870	9870	9870	1905
243	20230718	153000	1731195070	9870	9870	9870	9870	1905
244	20230718	152900	1712392720	9890	9890	9890	9890	0
245	20230718	152800	1712392720	9890	9890	9890	9890	0
246	20230718	152700	1712392720	9890	9890	9890	9890	0
247	20230718	152600	1712392720	9890	9890	9890	9890	0
248	20230718	152500	1712392720	9890	9890	9890	9890	0
249	20230718	152400	1712392720	9890	9890	9890	9890	0
250	20230718	152300	1712392720	9890	9890	9890	9890	0
251	20230718	152200	1712392720	9890	9890	9890	9890	0
252	20230718	152100	1712392720	9890	9890	9890	9890	0
253	20230718	152000	1712392720	9890	9890	9890	9890	0
254	20230718	151900	1712392720	9890	9890	9890	9890	20
255	20230718	151800	1712194920	9890	9890	9890	9870	105
256	20230718	151700	1711156530	9890	9890	9890	9880	115
257	20230718	151600	1710019690	9890	9890	9890	9870	905
258	20230718	151500	1701081060	9890	9890	9890	9890	1
259	20230718	151400	1701071170	9890	9890	9890	9890	24
260	20230718	151300	1700833810	9890	9890	9890	9880	85
261	20230718	151200	1699993900	9880	9880	9880	9880	187
262	20230718	151100	1698146340	9880	9880	9880	9880	237
263	20230718	151000	1695804780	9880	9880	9890	9880	116
264	20230718	150900	1694658690	9890	9890	9890	9890	6
265	20230718	150800	1694599350	9890	9890	9890	9890	0
266	20230718	150700	1694599350	9890	9890	9890	9890	91
267	20230718	150600	1693699360	9900	9900	9900	9900	0
268	20230718	150500	1693699360	9900	9900	9900	9900	0
269	20230718	150400	1693699360	9900	9900	9900	9900	0
270	20230718	150300	1693699360	9900	9890	9900	9890	23
271	20230718	150200	1693471860	9900	9910	9910	9900	2
272	20230718	150100	1693452050	9910	9910	9910	9910	33
273	20230718	150000	1693125020	9910	9870	9910	9840	181
274	20230718	145900	1691336200	9870	9860	9870	9860	770
275	20230718	145800	1683743990	9860	9860	9860	9840	463
276	20230718	145700	1679184600	9850	9860	9870	9850	110
277	20230718	145600	1678100660	9860	9870	9870	9850	90
278	20230718	145500	1677213430	9870	9870	9870	9870	310
279	20230718	145400	1674153730	9870	9880	9880	9870	251
280	20230718	145300	1671676300	9880	9880	9880	9880	39
281	20230718	145200	1671290980	9880	9910	9910	9880	515
282	20230718	145100	1666202420	9910	9890	9910	9890	11
283	20230718	145000	1666093590	9880	9890	9910	9880	309
284	20230718	144900	1663038560	9910	9900	9910	9900	3
285	20230718	144800	1663008840	9910	9910	9910	9910	25
286	20230718	144700	1662761090	9910	9890	9910	9890	569
287	20230718	144600	1657128430	9890	9890	9890	9890	644
288	20230718	144500	1650759270	9900	9890	9900	9890	410
289	20230718	144400	1646704330	9890	9890	9890	9890	72
290	20230718	144300	1645992250	9890	9880	9890	9880	10
291	20230718	144200	1645893360	9890	9880	9890	9880	223
292	20230718	144100	1643689350	9880	9880	9880	9880	0
293	20230718	144000	1643689350	9880	9870	9880	9870	223
294	20230718	143900	1641488310	9880	9880	9880	9880	12
295	20230718	143800	1641369750	9880	9880	9880	9880	4
296	20230718	143700	1641330230	9880	9880	9880	9880	5
297	20230718	143600	1641280830	9880	9880	9880	9880	2
298	20230718	143500	1641261070	9880	9860	9880	9860	76
299	20230718	143400	1640510720	9870	9880	9880	9870	2
300	20230718	143300	1640490970	9880	9880	9880	9880	0
301	20230718	143200	1640490970	9880	9880	9880	9880	63
302	20230718	143100	1639868530	9880	9860	9880	9860	208
303	20230718	143000	1637817630	9880	9880	9880	9870	18
304	20230718	142900	1637639910	9880	9880	9880	9870	40
305	20230718	142800	1637244970	9890	9880	9890	9880	7
306	20230718	142700	1637175750	9890	9890	9890	9890	2
307	20230718	142600	1637155970	9890	9880	9890	9870	309
308	20230718	142500	1634103040	9870	9870	9870	9870	29
309	20230718	142400	1633816810	9870	9870	9870	9870	1
310	20230718	142300	1633806940	9880	9880	9880	9880	0
311	20230718	142200	1633806940	9880	9870	9880	9870	3
312	20230718	142100	1633777310	9860	9860	9860	9860	200
313	20230718	142000	1631805310	9840	9840	9840	9840	200
314	20230718	141900	1629837310	9870	9870	9870	9870	1
315	20230718	141800	1629827440	9870	9830	9870	9830	417
316	20230718	141700	1625728130	9870	9870	9870	9870	11
317	20230718	141600	1625619560	9880	9880	9880	9830	202
318	20230718	141500	1623633800	9880	9880	9880	9880	501
319	20230718	141400	1618683920	9830	9870	9880	9830	2117
320	20230718	141300	1597863470	9880	9880	9880	9880	0
321	20230718	141200	1597863470	9880	9880	9880	9880	103
322	20230718	141100	1596845830	9880	9860	9880	9860	2
323	20230718	141000	1596826090	9860	9860	9860	9860	20
324	20230718	140900	1596628890	9880	9880	9880	9880	4
325	20230718	140800	1596589370	9870	9880	9880	9870	315
326	20230718	140700	1593480220	9880	9880	9880	9880	3
327	20230718	140600	1593450580	9880	9880	9880	9880	1
328	20230718	140500	1593440700	9880	9880	9880	9880	0
329	20230718	140400	1593440700	9880	9880	9880	9880	2
330	20230718	140300	1593420940	9880	9880	9880	9870	329
331	20230718	140200	1590173630	9880	9870	9880	9860	358
332	20230718	140100	1586641690	9880	9880	9880	9880	4
333	20230718	140000	1586602170	9880	9870	9880	9870	333
334	20230718	135900	1583315420	9860	9870	9870	9860	31
335	20230718	135800	1583009750	9870	9870	9870	9870	0
336	20230718	135700	1583009750	9870	9870	9870	9870	54
337	20230718	135600	1582476770	9870	9870	9870	9870	2
338	20230718	135500	1582457030	9860	9870	9870	9860	204
339	20230718	135400	1580445580	9870	9870	9870	9870	4
340	20230718	135300	1580406100	9870	9870	9870	9870	0
341	20230718	135200	1580406100	9870	9870	9870	9870	74
342	20230718	135100	1579675720	9870	9870	9870	9870	30
343	20230718	135000	1579379620	9870	9860	9870	9850	19
344	20230718	134900	1579192240	9870	9870	9870	9870	0
345	20230718	134800	1579192240	9870	9870	9870	9860	15
346	20230718	134700	1579044290	9870	9870	9870	9860	202
347	20230718	134600	1577052550	9860	9860	9860	9860	162
348	20230718	134500	1575455230	9860	9860	9860	9860	1
349	20230718	134400	1575445370	9860	9860	9860	9860	7
350	20230718	134300	1575376350	9860	9860	9860	9840	94
351	20230718	134200	1574450290	9860	9850	9860	9850	166
352	20230718	134100	1572815160	9850	9840	9850	9840	433
353	20230718	134000	1568554400	9850	9820	9850	9820	768
354	20230718	133900	1561001870	9820	9820	9820	9820	6
355	20230718	133800	1560942950	9820	9830	9830	9820	197
356	20230718	133700	1559008010	9830	9840	9840	9830	1598
357	20230718	133600	1543299370	9840	9840	9840	9840	493
358	20230718	133500	1538448250	9860	9860	9860	9860	5
359	20230718	133400	1538398950	9840	9840	9840	9840	0
360	20230718	133300	1538398950	9840	9860	9860	9840	28
361	20230718	133200	1538123250	9860	9850	9860	9850	13
362	20230718	133100	1537995190	9840	9840	9840	9840	0
363	20230718	133000	1537995190	9840	9840	9840	9840	300
364	20230718	132900	1535043190	9840	9840	9840	9840	6
365	20230718	132800	1534984150	9840	9840	9840	9840	50
366	20230718	132700	1534492150	9840	9840	9840	9840	150
367	20230718	132600	1533016150	9840	9840	9840	9840	179
368	20230718	132500	1531254790	9840	9860	9860	9840	149
369	20230718	132400	1529786660	9860	9860	9860	9860	5
370	20230718	132300	1529737360	9850	9850	9850	9850	52
371	20230718	132200	1529225160	9850	9850	9850	9850	141
372	20230718	132100	1527836310	9870	9870	9870	9870	0
373	20230718	132000	1527836310	9870	9850	9870	9840	409
374	20230718	131900	1523810970	9850	9850	9850	9850	35
375	20230718	131800	1523466220	9870	9870	9870	9870	1
376	20230718	131700	1523456350	9840	9870	9870	9840	4
377	20230718	131600	1523416960	9870	9860	9870	9860	16
378	20230718	131500	1523259190	9870	9840	9870	9840	480
379	20230718	131400	1518535960	9870	9870	9870	9870	1
380	20230718	131300	1518526090	9840	9860	9860	9840	51
381	20230718	131200	1518024190	9870	9840	9870	9840	23
382	20230718	131100	1517797660	9860	9840	9860	9840	11
383	20230718	131000	1517689380	9870	9870	9870	9870	1
384	20230718	130900	1517679510	9870	9850	9870	9840	2293
385	20230718	130800	1495094770	9850	9860	9860	9850	3344
386	20230718	130700	1462131130	9870	9860	9870	9860	50
387	20230718	130600	1461637830	9870	9870	9870	9870	16
388	20230718	130500	1461479910	9880	9880	9880	9880	0
389	20230718	130400	1461479910	9880	9880	9880	9880	0
390	20230718	130300	1461479910	9880	9880	9880	9880	0
391	20230718	130200	1461479910	9880	9860	9880	9860	105
392	20230718	130100	1460444510	9870	9870	9870	9870	144
393	20230718	130000	1459023230	9860	9860	9860	9860	12
394	20230718	125900	1458904910	9870	9870	9870	9870	10
395	20230718	125800	1458806210	9870	9870	9870	9870	2
396	20230718	125700	1458786470	9860	9870	9870	9860	30
397	20230718	125600	1458490570	9860	9860	9860	9860	2
398	20230718	125500	1458470850	9860	9860	9860	9860	1
399	20230718	125400	1458460990	9860	9860	9870	9860	59
400	20230718	125300	1457879240	9870	9870	9870	9870	11
401	20230718	125200	1457770670	9860	9850	9860	9850	234
402	20230718	125100	1455464790	9830	9850	9850	9830	201
403	20230718	125000	1453487180	9850	9860	9860	9850	28
404	20230718	124900	1453211280	9860	9860	9860	9860	10
405	20230718	124800	1453112680	9860	9860	9860	9860	0
406	20230718	124700	1453112680	9860	9860	9860	9860	0
407	20230718	124600	1453112680	9860	9860	9860	9860	200
408	20230718	124500	1451140680	9860	9860	9860	9860	0
409	20230718	124400	1451140680	9860	9850	9860	9850	210
410	20230718	124300	1449072130	9850	9850	9850	9850	0
411	20230718	124200	1449072130	9850	9830	9850	9830	15
412	20230718	124100	1448924640	9850	9850	9850	9850	10
413	20230718	124000	1448826140	9850	9850	9850	9850	10
414	20230718	123900	1448727640	9870	9870	9870	9870	0
415	20230718	123800	1448727640	9870	9830	9870	9830	43
416	20230718	123700	1448304870	9870	9870	9870	9870	2
417	20230718	123600	1448285130	9870	9840	9870	9840	147
418	20230718	123500	1446838620	9870	9870	9870	9840	143
419	20230718	123400	1445431080	9840	9860	9860	9840	1686
420	20230718	123300	1428838840	9880	9880	9880	9880	0
421	20230718	123200	1428838840	9880	9880	9880	9840	337
422	20230718	123100	1425521170	9880	9880	9880	9850	51
423	20230718	123000	1425018640	9840	9840	9840	9840	28
424	20230718	122900	1424743120	9860	9870	9870	9840	1319
425	20230718	122800	1411762550	9850	9850	9850	9850	147
426	20230718	122700	1410314600	9840	9870	9870	9840	102
427	20230718	122600	1409307910	9870	9870	9870	9870	0
428	20230718	122500	1409307910	9870	9850	9870	9840	647
429	20230718	122400	1402935370	9870	9870	9870	9870	0
430	20230718	122300	1402935370	9870	9850	9870	9840	38
431	20230718	122200	1402561360	9870	9870	9870	9870	1
432	20230718	122100	1402551490	9890	9870	9890	9870	149
433	20230718	122000	1401080820	9880	9880	9880	9840	364
434	20230718	121900	1397494570	9870	9870	9870	9850	250
435	20230718	121800	1395029070	9870	9870	9870	9870	0
436	20230718	121700	1395029070	9870	9850	9870	9850	58
437	20230718	121600	1394456750	9850	9850	9850	9850	25
438	20230718	121500	1394210500	9850	9850	9850	9850	0
439	20230718	121400	1394210500	9850	9850	9850	9850	0
440	20230718	121300	1394210500	9850	9850	9850	9850	219
441	20230718	121200	1392053350	9890	9860	9890	9860	255
442	20230718	121100	1389539020	9870	9890	9890	9870	52
443	20230718	121000	1389025760	9880	9880	9880	9880	432
444	20230718	120900	1384757600	9880	9870	9880	9870	13
445	20230718	120800	1384629230	9880	9870	9880	9870	21
446	20230718	120700	1384421930	9850	9850	9850	9850	0
447	20230718	120600	1384421930	9850	9850	9850	9850	10
448	20230718	120500	1384323430	9850	9850	9850	9850	205
449	20230718	120400	1382304180	9850	9860	9860	9850	106
450	20230718	120300	1381259970	9840	9840	9840	9840	20
451	20230718	120200	1381063170	9840	9830	9850	9830	192
452	20230718	120100	1379174910	9830	9850	9850	9830	2186
453	20230718	120000	1357670610	9850	9850	9850	9840	1512
454	20230718	115900	1342788360	9850	9860	9860	9850	619
455	20230718	115800	1336690910	9860	9890	9890	9860	228
456	20230718	115700	1334441590	9890	9890	9890	9890	0
457	20230718	115600	1334441590	9890	9860	9890	9860	348
458	20230718	115500	1331007220	9860	9860	9860	9860	1
459	20230718	115400	1330997360	9890	9890	9890	9890	37
460	20230718	115300	1330631430	9890	9890	9890	9890	0
461	20230718	115200	1330631430	9890	9890	9890	9890	0
462	20230718	115100	1330631430	9890	9880	9890	9850	714
463	20230718	115000	1323592450	9880	9860	9880	9860	507
464	20230718	114900	1318593410	9870	9870	9870	9870	10
465	20230718	114800	1318494710	9880	9880	9890	9880	149
466	20230718	114700	1317022580	9880	9880	9880	9880	2
467	20230718	114600	1317002820	9890	9880	9890	9880	302
468	20230718	114500	1314016060	9890	9890	9890	9890	71
469	20230718	114400	1313313870	9890	9870	9900	9860	336
470	20230718	114300	1309998900	9870	9870	9870	9870	115
471	20230718	114200	1308863850	9870	9870	9870	9870	1
472	20230718	114100	1308853980	9870	9870	9870	9870	0
473	20230718	114000	1308853980	9870	9870	9870	9870	11
474	20230718	113900	1308745410	9870	9850	9870	9850	179
475	20230718	113800	1306982240	9850	9850	9850	9850	38
476	20230718	113700	1306607940	9850	9860	9860	9850	89
477	20230718	113600	1305730890	9860	9860	9860	9860	170
478	20230718	113500	1304054690	9860	9870	9870	9860	11
479	20230718	113400	1303946220	9860	9870	9870	9860	13
480	20230718	113300	1303818000	9870	9890	9890	9870	15
481	20230718	113200	1303669890	9910	9910	9910	9910	0
482	20230718	113100	1303669890	9910	9910	9910	9910	1
483	20230718	113000	1303659980	9910	9910	9910	9910	1
484	20230718	112900	1303650070	9850	9850	9920	9850	316
485	20230718	112800	1300537400	9930	9870	9930	9840	1333
486	20230718	112700	1287417440	9870	9880	9880	9870	50
487	20230718	112600	1286923560	9880	9880	9880	9880	0
488	20230718	112500	1286923560	9880	9900	9900	9880	1000
489	20230718	112400	1277024220	9900	9940	9940	9900	101
490	20230718	112300	1276024280	9940	9900	9940	9900	53
491	20230718	112200	1275499540	9940	9940	9940	9940	0
492	20230718	112100	1275499540	9940	9940	9940	9940	0
493	20230718	112000	1275499540	9940	9940	9940	9940	11
494	20230718	111900	1275390200	9940	9940	9940	9940	0
495	20230718	111800	1275390200	9940	9940	9940	9940	600
496	20230718	111700	1269426200	9940	9940	9940	9940	1
497	20230718	111600	1269416260	9940	9880	9940	9880	53
498	20230718	111500	1268892560	9930	9930	9930	9930	30
499	20230718	111400	1268594660	9930	9930	9930	9930	4
500	20230718	111300	1268554940	9930	9920	9930	9920	6
501	20230718	111200	1268495410	9930	9940	9940	9930	5
502	20230718	111100	1268445720	9940	9840	9940	9840	2635
503	20230718	111000	1242363140	9870	9870	9870	9870	22
504	20230718	110900	1242146000	9830	9830	9830	9830	124
505	20230718	110800	1240927080	9820	9830	9830	9820	554
506	20230718	110700	1235482120	9840	9860	9860	9840	23
507	20230718	110600	1235255600	9860	9860	9860	9860	1
508	20230718	110500	1235245740	9850	9840	9850	9830	900
509	20230718	110400	1226391070	9870	9870	9870	9870	0
510	20230718	110300	1226391070	9870	9870	9870	9870	0
511	20230718	110200	1226391070	9870	9870	9870	9870	0
512	20230718	110100	1226391070	9870	9870	9870	9870	20
513	20230718	110000	1226193670	9870	9870	9870	9870	0
514	20230718	105900	1226193670	9870	9870	9870	9870	4
515	20230718	105800	1226154190	9870	9870	9870	9870	40
516	20230718	105700	1225759390	9810	9810	9810	9810	1655
517	20230718	105600	1209523840	9810	9820	9820	9810	560
518	20230718	105500	1204027960	9810	9840	9840	9810	1461
519	20230718	105400	1189691510	9850	9850	9850	9850	11
520	20230718	105300	1189583160	9850	9850	9850	9850	1
521	20230718	105200	1189573310	9870	9840	9870	9830	141
522	20230718	105100	1188183960	9870	9820	9870	9820	98
523	20230718	105000	1187218950	9820	9820	9820	9820	5
524	20230718	104900	1187169850	9820	9820	9820	9810	492
525	20230718	104800	1182339000	9820	9860	9860	9820	2335
526	20230718	104700	1159392130	9870	9870	9870	9870	10
527	20230718	104600	1159293430	9880	9850	9880	9850	3
528	20230718	104500	1159263840	9880	9870	9880	9870	12
529	20230718	104400	1159145290	9840	9840	9840	9840	198
530	20230718	104300	1157196970	9880	9880	9880	9880	0
531	20230718	104200	1157196970	9880	9880	9880	9880	27
532	20230718	104100	1156930210	9880	9880	9880	9880	2
533	20230718	104000	1156910450	9890	9880	9890	9810	7470
534	20230718	103900	1083353450	9890	9890	9890	9890	10
535	20230718	103800	1083254550	9890	9890	9890	9890	75
536	20230718	103700	1082512800	9880	9890	9890	9880	110
537	20230718	103600	1081425900	9890	9900	9900	9890	303
538	20230718	103500	1078427970	9900	9900	9900	9900	184
539	20230718	103400	1076606370	9900	9910	9910	9900	1400
540	20230718	103300	1062745990	9950	9950	9950	9950	3
541	20230718	103200	1062716140	9950	9950	9950	9950	3
542	20230718	103100	1062686290	9950	9950	9950	9950	0
543	20230718	103000	1062686290	9950	9910	9950	9910	142
544	20230718	102900	1061278400	9910	9920	9920	9910	189
545	20230718	102800	1059404460	9920	9920	9920	9920	25
546	20230718	102700	1059156460	9960	9930	9960	9920	1156
547	20230718	102600	1047688660	9930	9930	9960	9930	802
548	20230718	102500	1039724770	9960	9960	9960	9960	2
549	20230718	102400	1039704850	9960	9930	9960	9930	122
550	20230718	102300	1038493270	9930	9960	9960	9930	276
551	20230718	102200	1035751890	9960	9960	9960	9960	21
552	20230718	102100	1035542730	9960	9960	9960	9960	282
553	20230718	102000	1032734010	9960	9960	9960	9960	8
554	20230718	101900	1032654330	9960	9960	9960	9960	343
555	20230718	101800	1029238050	9960	9920	9960	9920	77
556	20230718	101700	1028474130	9920	9960	9960	9920	2013
557	20230718	101600	1008465450	9970	9960	9970	9960	2
558	20230718	101500	1008445520	9970	9970	9970	9950	70
559	20230718	101400	1007747960	9970	9950	9970	9950	1369
560	20230718	101300	994125280	9950	9950	9950	9940	62
561	20230718	101200	993508400	9950	9940	9950	9940	351
562	20230718	101100	990017450	9950	9950	9950	9940	305
563	20230718	101000	986984320	9950	9950	9950	9940	203
564	20230718	100900	984966470	9940	9930	9940	9930	323
565	20230718	100800	981757740	9930	9930	9930	9930	2
566	20230718	100700	981737880	9930	9930	9930	9930	160
567	20230718	100600	980149080	9930	9930	9930	9930	0
568	20230718	100500	980149080	9930	9880	9930	9880	1973
569	20230718	100400	960624630	9900	9880	9900	9880	523
570	20230718	100300	955448160	9890	9890	9900	9890	1337
571	20230718	100200	942221100	9900	9900	9900	9880	553
572	20230718	100100	936747360	9920	9900	9920	9900	180
573	20230718	100000	934965330	9900	9860	9900	9860	305
574	20230718	095900	931952790	9900	9860	9900	9850	1725
575	20230718	095800	914912820	9850	9850	9850	9850	604
576	20230718	095700	908963420	9860	9880	9880	9850	729
577	20230718	095600	901773630	9880	9880	9880	9860	445
578	20230718	095500	897383720	9880	9880	9880	9860	27
579	20230718	095400	897116980	9850	9880	9880	9850	198
580	20230718	095300	895164940	9860	9880	9880	9860	388
581	20230718	095200	891335950	9880	9820	9880	9820	261
582	20230718	095100	888761260	9800	9860	9860	9800	6014
583	20230718	095000	829677200	9860	9860	9860	9860	310
584	20230718	094900	826620600	9880	9880	9890	9880	594
585	20230718	094800	820751870	9880	9920	9920	9850	8210
586	20230718	094700	739628660	9920	9930	9930	9920	154
587	20230718	094600	738100970	9930	9950	9950	9930	91
588	20230718	094500	737196820	9950	9910	9950	9910	50
589	20230718	094400	736700880	9900	9900	9910	9890	1598
590	20230718	094300	720888190	9890	9910	9910	9890	2737
591	20230718	094200	693787350	9960	9950	9960	9910	293
592	20230718	094100	690883150	9910	9930	9970	9910	2368
593	20230718	094000	667404300	9970	9970	9970	9970	198
594	20230718	093900	665430240	9970	9940	9970	9910	4376
595	20230718	093800	621979670	9950	9970	9970	9950	312
596	20230718	093700	618875250	9950	9960	9970	9950	373
597	20230718	093600	615158500	9970	9970	9970	9970	2
598	20230718	093500	615138560	9970	9950	9970	9950	707
599	20230718	093400	608103850	9980	9950	9980	9950	35
600	20230718	093300	607755200	9940	9980	9980	9940	1879
601	20230718	093200	589042270	9980	9980	9980	9980	439
602	20230718	093100	584661050	10020	10020	10020	10020	503
603	20230718	093000	579620990	10030	9980	10030	9970	224
604	20230718	092900	577385300	9990	10030	10030	9990	111
605	20230718	092800	576276370	10030	10010	10030	9980	207
606	20230718	092700	574205800	10040	10040	10040	10040	52
607	20230718	092600	573683720	10040	10030	10040	10030	1526
608	20230718	092500	558366680	10030	9970	10030	9970	3213
609	20230718	092400	526304820	9970	9960	9970	9950	445
610	20230718	092300	521872590	9960	9960	9970	9940	1148
611	20230718	092200	510447630	9960	9960	9960	9950	379
612	20230718	092100	506673340	9950	9950	9970	9950	632
613	20230718	092000	500382780	9950	9970	9970	9940	3143
614	20230718	091900	469109570	9970	9970	9990	9970	250
615	20230718	091800	466617030	9990	10000	10040	9950	4558
616	20230718	091700	421110070	10040	10040	10040	10000	1203
617	20230718	091600	409052270	10030	9950	10030	9950	2224
618	20230718	091500	386843320	9970	9950	9980	9930	502
619	20230718	091400	381850990	9950	9970	9980	9950	81
620	20230718	091300	381043860	9980	9970	9980	9960	57
621	20230718	091200	380475660	9970	9940	9980	9930	504
622	20230718	091100	375455260	9910	9930	9940	9910	1226
623	20230718	091000	363292990	9920	9940	9950	9920	1648
624	20230718	090900	346924340	9950	9910	9980	9910	1537
625	20230718	090800	331674870	9930	9920	9940	9910	3927
626	20230718	090700	292688490	9940	10010	10010	9920	2661
627	20230718	090600	266244100	10010	9940	10010	9940	2143
628	20230718	090500	244933380	9940	10040	10040	9930	9795
629	20230718	090400	147101740	10040	10030	10070	10030	369
630	20230718	090300	143398700	10030	10080	10080	10020	3765
631	20230718	090200	105610480	10090	10120	10120	10030	7566
632	20230718	090100	29466090	10120	10100	10120	10100	39
633	20230718	090000	29071970	10100	10120	10120	10070	2876