KissMeData/174900/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	201500	2026687130	15650	15650	15650	15650	1359
3	20230714	201400	2026687130	15650	15650	15650	15650	0
4	20230714	201300	2026687130	15650	15650	15650	15650	0
5	20230714	201200	2026687130	15650	15650	15650	15650	0
6	20230714	201100	2026687130	15650	15650	15650	15650	0
7	20230714	201000	2026687130	15650	15650	15650	15650	0
8	20230714	200900	2026687130	15650	15650	15650	15650	0
9	20230714	200800	2026687130	15650	15650	15650	15650	0
10	20230714	200700	2026687130	15650	15650	15650	15650	0
11	20230714	200600	2026687130	15650	15650	15650	15650	0
12	20230714	200500	2026687130	15650	15650	15650	15650	0
13	20230714	200400	2026687130	15650	15650	15650	15650	0
14	20230714	200300	2026687130	15650	15650	15650	15650	0
15	20230714	200200	2026687130	15650	15650	15650	15650	0
16	20230714	200100	2026687130	15650	15650	15650	15650	0
17	20230714	200000	2026687130	15650	15650	15650	15650	0
18	20230714	195900	2026687130	15650	15650	15650	15650	0
19	20230714	195800	2026687130	15650	15650	15650	15650	0
20	20230714	195700	2026687130	15650	15650	15650	15650	0
21	20230714	195600	2026687130	15650	15650	15650	15650	0
22	20230714	195500	2026687130	15650	15650	15650	15650	0
23	20230714	195400	2026687130	15650	15650	15650	15650	0
24	20230714	195300	2026687130	15650	15650	15650	15650	0
25	20230714	195200	2026687130	15650	15650	15650	15650	0
26	20230714	195100	2026687130	15650	15650	15650	15650	0
27	20230714	195000	2026687130	15650	15650	15650	15650	0
28	20230714	194900	2026687130	15650	15650	15650	15650	0
29	20230714	194800	2026687130	15650	15650	15650	15650	0
30	20230714	194700	2026687130	15650	15650	15650	15650	0
31	20230714	194600	2026687130	15650	15650	15650	15650	0
32	20230714	194500	2026687130	15650	15650	15650	15650	1359
33	20230714	194400	2026687130	15650	15650	15650	15650	0
34	20230714	194300	2026687130	15650	15650	15650	15650	0
35	20230714	194200	2026687130	15650	15650	15650	15650	0
36	20230714	194100	2026687130	15650	15650	15650	15650	0
37	20230714	194000	2026687130	15650	15650	15650	15650	0
38	20230714	193900	2026687130	15650	15650	15650	15650	0
39	20230714	193800	2026687130	15650	15650	15650	15650	0
40	20230714	193700	2026687130	15650	15650	15650	15650	0
41	20230714	193600	2026687130	15650	15650	15650	15650	0
42	20230714	193500	2026687130	15650	15650	15650	15650	0
43	20230714	193400	2026687130	15650	15650	15650	15650	0
44	20230714	193300	2026687130	15650	15650	15650	15650	0
45	20230714	193200	2026687130	15650	15650	15650	15650	0
46	20230714	193100	2026687130	15650	15650	15650	15650	0
47	20230714	193000	2026687130	15650	15650	15650	15650	0
48	20230714	192900	2026687130	15650	15650	15650	15650	0
49	20230714	192800	2026687130	15650	15650	15650	15650	0
50	20230714	192700	2026687130	15650	15650	15650	15650	0
51	20230714	192600	2026687130	15650	15650	15650	15650	0
52	20230714	192500	2026687130	15650	15650	15650	15650	0
53	20230714	192400	2026687130	15650	15650	15650	15650	0
54	20230714	192300	2026687130	15650	15650	15650	15650	0
55	20230714	192200	2026687130	15650	15650	15650	15650	0
56	20230714	192100	2026687130	15650	15650	15650	15650	0
57	20230714	192000	2026687130	15650	15650	15650	15650	0
58	20230714	191900	2026687130	15650	15650	15650	15650	0
59	20230714	191800	2026687130	15650	15650	15650	15650	0
60	20230714	191700	2026687130	15650	15650	15650	15650	0
61	20230714	191600	2026687130	15650	15650	15650	15650	0
62	20230714	191500	2026687130	15650	15650	15650	15650	1359
63	20230714	191400	2026687130	15650	15650	15650	15650	0
64	20230714	191300	2026687130	15650	15650	15650	15650	0
65	20230714	191200	2026687130	15650	15650	15650	15650	0
66	20230714	191100	2026687130	15650	15650	15650	15650	0
67	20230714	191000	2026687130	15650	15650	15650	15650	0
68	20230714	190900	2026687130	15650	15650	15650	15650	0
69	20230714	190800	2026687130	15650	15650	15650	15650	0
70	20230714	190700	2026687130	15650	15650	15650	15650	0
71	20230714	190600	2026687130	15650	15650	15650	15650	0
72	20230714	190500	2026687130	15650	15650	15650	15650	0
73	20230714	190400	2026687130	15650	15650	15650	15650	0
74	20230714	190300	2026687130	15650	15650	15650	15650	0
75	20230714	190200	2026687130	15650	15650	15650	15650	0
76	20230714	190100	2026687130	15650	15650	15650	15650	0
77	20230714	190000	2026687130	15650	15650	15650	15650	0
78	20230714	185900	2026687130	15650	15650	15650	15650	0
79	20230714	185800	2026687130	15650	15650	15650	15650	0
80	20230714	185700	2026687130	15650	15650	15650	15650	0
81	20230714	185600	2026687130	15650	15650	15650	15650	0
82	20230714	185500	2026687130	15650	15650	15650	15650	0
83	20230714	185400	2026687130	15650	15650	15650	15650	0
84	20230714	185300	2026687130	15650	15650	15650	15650	0
85	20230714	185200	2026687130	15650	15650	15650	15650	0
86	20230714	185100	2026687130	15650	15650	15650	15650	0
87	20230714	185000	2026687130	15650	15650	15650	15650	0
88	20230714	184900	2026687130	15650	15650	15650	15650	0
89	20230714	184800	2026687130	15650	15650	15650	15650	0
90	20230714	184700	2026687130	15650	15650	15650	15650	0
91	20230714	184600	2026687130	15650	15650	15650	15650	0
92	20230714	184500	2026687130	15650	15650	15650	15650	1359
93	20230714	184400	2026687130	15650	15650	15650	15650	0
94	20230714	184300	2026687130	15650	15650	15650	15650	0
95	20230714	184200	2026687130	15650	15650	15650	15650	0
96	20230714	184100	2026687130	15650	15650	15650	15650	0
97	20230714	184000	2026687130	15650	15650	15650	15650	0
98	20230714	183900	2026687130	15650	15650	15650	15650	0
99	20230714	183800	2026687130	15650	15650	15650	15650	0
100	20230714	183700	2026687130	15650	15650	15650	15650	0
101	20230714	183600	2026687130	15650	15650	15650	15650	0
102	20230714	183500	2026687130	15650	15650	15650	15650	0
103	20230714	183400	2026687130	15650	15650	15650	15650	0
104	20230714	183300	2026687130	15650	15650	15650	15650	0
105	20230714	183200	2026687130	15650	15650	15650	15650	0
106	20230714	183100	2026687130	15650	15650	15650	15650	0
107	20230714	183000	2026687130	15650	15650	15650	15650	0
108	20230714	182900	2026687130	15650	15650	15650	15650	0
109	20230714	182800	2026687130	15650	15650	15650	15650	0
110	20230714	182700	2026687130	15650	15650	15650	15650	0
111	20230714	182600	2026687130	15650	15650	15650	15650	0
112	20230714	182500	2026687130	15650	15650	15650	15650	0
113	20230714	182400	2026687130	15650	15650	15650	15650	0
114	20230714	182300	2026687130	15650	15650	15650	15650	0
115	20230714	182200	2026687130	15650	15650	15650	15650	0
116	20230714	182100	2026687130	15650	15650	15650	15650	0
117	20230714	182000	2026687130	15650	15650	15650	15650	0
118	20230714	181900	2026687130	15650	15650	15650	15650	0
119	20230714	181800	2026687130	15650	15650	15650	15650	0
120	20230714	181700	2026687130	15650	15650	15650	15650	0
121	20230714	181600	2026687130	15650	15650	15650	15650	0
122	20230714	181500	2026687130	15650	15650	15650	15650	1359
123	20230714	181400	2026687130	15650	15650	15650	15650	0
124	20230714	181300	2026687130	15650	15650	15650	15650	0
125	20230714	181200	2026687130	15650	15650	15650	15650	0
126	20230714	181100	2026687130	15650	15650	15650	15650	0
127	20230714	181000	2026687130	15650	15650	15650	15650	0
128	20230714	180900	2026687130	15650	15650	15650	15650	0
129	20230714	180800	2026687130	15650	15650	15650	15650	0
130	20230714	180700	2026687130	15650	15650	15650	15650	0
131	20230714	180600	2026687130	15650	15650	15650	15650	0
132	20230714	180500	2026687130	15650	15650	15650	15650	0
133	20230714	180400	2026687130	15650	15650	15650	15650	0
134	20230714	180300	2026687130	15650	15650	15650	15650	0
135	20230714	180200	2026687130	15650	15650	15650	15650	0
136	20230714	180100	2026687130	15650	15650	15650	15650	0
137	20230714	180000	2026687130	15650	15650	15650	15650	0
138	20230714	175900	2026687130	15650	15650	15650	15650	0
139	20230714	175800	2026687130	15650	15650	15650	15650	0
140	20230714	175700	2026687130	15650	15650	15650	15650	0
141	20230714	175600	2026687130	15650	15650	15650	15650	0
142	20230714	175500	2026687130	15650	15650	15650	15650	0
143	20230714	175400	2026687130	15650	15650	15650	15650	0
144	20230714	175300	2026687130	15650	15650	15650	15650	0
145	20230714	175200	2026687130	15650	15650	15650	15650	0
146	20230714	175100	2026687130	15650	15650	15650	15650	0
147	20230714	175000	2026687130	15650	15650	15650	15650	0
148	20230714	174900	2026687130	15650	15650	15650	15650	0
149	20230714	174800	2026687130	15650	15650	15650	15650	0
150	20230714	174700	2026687130	15650	15650	15650	15650	0
151	20230714	174600	2026687130	15650	15650	15650	15650	0
152	20230714	174500	2026687130	15650	15650	15650	15650	1359
153	20230714	174400	2026687130	15650	15650	15650	15650	0
154	20230714	174300	2026687130	15650	15650	15650	15650	0
155	20230714	174200	2026687130	15650	15650	15650	15650	0
156	20230714	174100	2026687130	15650	15650	15650	15650	0
157	20230714	174000	2026687130	15650	15650	15650	15650	0
158	20230714	173900	2026687130	15650	15650	15650	15650	0
159	20230714	173800	2026687130	15650	15650	15650	15650	0
160	20230714	173700	2026687130	15650	15650	15650	15650	0
161	20230714	173600	2026687130	15650	15650	15650	15650	0
162	20230714	173500	2026687130	15650	15650	15650	15650	0
163	20230714	173400	2026687130	15650	15650	15650	15650	0
164	20230714	173300	2026687130	15650	15650	15650	15650	0
165	20230714	173200	2026687130	15650	15650	15650	15650	0
166	20230714	173100	2026687130	15650	15650	15650	15650	0
167	20230714	173000	2026687130	15650	15650	15650	15650	0
168	20230714	172900	2026687130	15650	15650	15650	15650	0
169	20230714	172800	2026687130	15650	15650	15650	15650	0
170	20230714	172700	2026687130	15650	15650	15650	15650	0
171	20230714	172600	2026687130	15650	15650	15650	15650	0
172	20230714	172500	2026687130	15650	15650	15650	15650	0
173	20230714	172400	2026687130	15650	15650	15650	15650	0
174	20230714	172300	2026687130	15650	15650	15650	15650	0
175	20230714	172200	2026687130	15650	15650	15650	15650	0
176	20230714	172100	2026687130	15650	15650	15650	15650	0
177	20230714	172000	2026687130	15650	15650	15650	15650	0
178	20230714	171900	2026687130	15650	15650	15650	15650	0
179	20230714	171800	2026687130	15650	15650	15650	15650	0
180	20230714	171700	2026687130	15650	15650	15650	15650	0
181	20230714	171600	2026687130	15650	15650	15650	15650	0
182	20230714	171500	2026687130	15650	15650	15650	15650	1359
183	20230714	171400	2026687130	15650	15650	15650	15650	0
184	20230714	171300	2026687130	15650	15650	15650	15650	0
185	20230714	171200	2026687130	15650	15650	15650	15650	0
186	20230714	171100	2026687130	15650	15650	15650	15650	0
187	20230714	171000	2026687130	15650	15650	15650	15650	0
188	20230714	170900	2026687130	15650	15650	15650	15650	0
189	20230714	170800	2026687130	15650	15650	15650	15650	0
190	20230714	170700	2026687130	15650	15650	15650	15650	0
191	20230714	170600	2026687130	15650	15650	15650	15650	0
192	20230714	170500	2026687130	15650	15650	15650	15650	0
193	20230714	170400	2026687130	15650	15650	15650	15650	0
194	20230714	170300	2026687130	15650	15650	15650	15650	0
195	20230714	170200	2026687130	15650	15650	15650	15650	0
196	20230714	170100	2026687130	15650	15650	15650	15650	0
197	20230714	170000	2026687130	15650	15650	15650	15650	0
198	20230714	165900	2026687130	15650	15650	15650	15650	0
199	20230714	165800	2026687130	15650	15650	15650	15650	0
200	20230714	165700	2026687130	15650	15650	15650	15650	0
201	20230714	165600	2026687130	15650	15650	15650	15650	0
202	20230714	165500	2026687130	15650	15650	15650	15650	0
203	20230714	165400	2026687130	15650	15650	15650	15650	0
204	20230714	165300	2026687130	15650	15650	15650	15650	0
205	20230714	165200	2026687130	15650	15650	15650	15650	0
206	20230714	165100	2026687130	15650	15650	15650	15650	0
207	20230714	165000	2026687130	15650	15650	15650	15650	0
208	20230714	164900	2026687130	15650	15650	15650	15650	0
209	20230714	164800	2026687130	15650	15650	15650	15650	0
210	20230714	164700	2026687130	15650	15650	15650	15650	0
211	20230714	164600	2026687130	15650	15650	15650	15650	0
212	20230714	164500	2026687130	15650	15650	15650	15650	1359
213	20230714	164400	2026687130	15650	15650	15650	15650	0
214	20230714	164300	2026687130	15650	15650	15650	15650	0
215	20230714	164200	2026687130	15650	15650	15650	15650	0
216	20230714	164100	2026687130	15650	15650	15650	15650	0
217	20230714	164000	2026687130	15650	15650	15650	15650	0
218	20230714	163900	2026687130	15650	15650	15650	15650	0
219	20230714	163800	2026687130	15650	15650	15650	15650	0
220	20230714	163700	2026687130	15650	15650	15650	15650	0
221	20230714	163600	2026687130	15650	15650	15650	15650	0
222	20230714	163500	2026687130	15650	15650	15650	15650	0
223	20230714	163400	2026687130	15650	15650	15650	15650	0
224	20230714	163300	2026687130	15650	15650	15650	15650	0
225	20230714	163200	2026687130	15650	15650	15650	15650	0
226	20230714	163100	2026687130	15650	15650	15650	15650	0
227	20230714	163000	2026687130	15650	15650	15650	15650	0
228	20230714	162900	2026687130	15650	15650	15650	15650	0
229	20230714	162800	2026687130	15650	15650	15650	15650	0
230	20230714	162700	2026687130	15650	15650	15650	15650	0
231	20230714	162600	2026687130	15650	15650	15650	15650	0
232	20230714	162500	2026687130	15650	15650	15650	15650	0
233	20230714	162400	2026687130	15650	15650	15650	15650	0
234	20230714	162300	2026687130	15650	15650	15650	15650	0
235	20230714	162200	2026687130	15650	15650	15650	15650	0
236	20230714	162100	2026687130	15650	15650	15650	15650	0
237	20230714	162000	2026687130	15650	15650	15650	15650	0
238	20230714	161900	2026687130	15650	15650	15650	15650	0
239	20230714	161800	2026687130	15650	15650	15650	15650	0
240	20230714	161700	2026687130	15650	15650	15650	15650	0
241	20230714	161600	2026687130	15650	15650	15650	15650	0
242	20230714	161500	2026687130	15650	15650	15650	15650	1359
243	20230714	161400	2026687130	15650	15650	15650	15650	0
244	20230714	161300	2026687130	15650	15650	15650	15650	0
245	20230714	161200	2026687130	15650	15650	15650	15650	0
246	20230714	161100	2026687130	15650	15650	15650	15650	0
247	20230714	161000	2026687130	15650	15650	15650	15650	0
248	20230714	160900	2026687130	15650	15650	15650	15650	0
249	20230714	160800	2026687130	15650	15650	15650	15650	0
250	20230714	160700	2026687130	15650	15650	15650	15650	0
251	20230714	160600	2026687130	15650	15650	15650	15650	0
252	20230714	160500	2026687130	15650	15650	15650	15650	0
253	20230714	160400	2026687130	15650	15650	15650	15650	0
254	20230714	160300	2026687130	15650	15650	15650	15650	0
255	20230714	160200	2026687130	15650	15650	15650	15650	0
256	20230714	160100	2026687130	15650	15650	15650	15650	0
257	20230714	160000	2026687130	15650	15650	15650	15650	0
258	20230714	155900	2026687130	15650	15650	15650	15650	0
259	20230714	155800	2026687130	15650	15650	15650	15650	0
260	20230714	155700	2026687130	15650	15650	15650	15650	0
261	20230714	155600	2026687130	15650	15650	15650	15650	0
262	20230714	155500	2026687130	15650	15650	15650	15650	0
263	20230714	155400	2026687130	15650	15650	15650	15650	0
264	20230714	155300	2026687130	15650	15650	15650	15650	0
265	20230714	155200	2026687130	15650	15650	15650	15650	0
266	20230714	155100	2026687130	15650	15650	15650	15650	0
267	20230714	155000	2026687130	15650	15650	15650	15650	0
268	20230714	154900	2026687130	15650	15650	15650	15650	0
269	20230714	154800	2026687130	15650	15650	15650	15650	0
270	20230714	154700	2026687130	15650	15650	15650	15650	0
271	20230714	154600	2026687130	15650	15650	15650	15650	0
272	20230714	154500	2026687130	15650	15650	15650	15650	1359
273	20230714	154400	2026687130	15650	15650	15650	15650	0
274	20230714	154300	2026687130	15650	15650	15650	15650	0
275	20230714	154200	2026687130	15650	15650	15650	15650	0
276	20230714	154100	2026687130	15650	15650	15650	15650	0
277	20230714	154000	2026687130	15650	15650	15650	15650	0
278	20230714	153900	2026687130	15650	15650	15650	15650	0
279	20230714	153800	2026687130	15650	15650	15650	15650	0
280	20230714	153700	2026687130	15650	15650	15650	15650	0
281	20230714	153600	2026687130	15650	15650	15650	15650	0
282	20230714	153500	2026687130	15650	15650	15650	15650	0
283	20230714	153400	2026687130	15650	15650	15650	15650	0
284	20230714	153300	2026687130	15650	15650	15650	15650	0
285	20230714	153200	2026687130	15650	15650	15650	15650	0
286	20230714	153100	2026687130	15650	15650	15650	15650	0
287	20230714	153000	2026687130	15650	15650	15650	15650	1359
288	20230714	152900	2005418780	15660	15660	15660	15660	0
289	20230714	152800	2005418780	15660	15660	15660	15660	0
290	20230714	152700	2005418780	15660	15660	15660	15660	0
291	20230714	152600	2005418780	15660	15660	15660	15660	0
292	20230714	152500	2005418780	15660	15660	15660	15660	0
293	20230714	152400	2005418780	15660	15660	15660	15660	0
294	20230714	152300	2005418780	15660	15660	15660	15660	0
295	20230714	152200	2005418780	15660	15660	15660	15660	0
296	20230714	152100	2005418780	15660	15660	15660	15660	0
297	20230714	152000	2005418780	15660	15660	15660	15660	0
298	20230714	151900	2005418780	15660	15660	15670	15660	169
299	20230714	151800	2002771910	15670	15670	15670	15650	136
300	20230714	151700	2000641350	15670	15670	15680	15650	473
301	20230714	151600	1993225220	15670	15650	15670	15650	310
302	20230714	151500	1988373700	15650	15650	15650	15650	31
303	20230714	151400	1987888550	15650	15650	15650	15650	10
304	20230714	151300	1987732050	15650	15650	15650	15650	16
305	20230714	151200	1987481650	15650	15650	15650	15650	14
306	20230714	151100	1987262550	15670	15670	15670	15670	0
307	20230714	151000	1987262550	15670	15650	15670	15640	1101
308	20230714	150900	1970018590	15650	15640	15650	15630	103
309	20230714	150800	1968408630	15650	15640	15650	15630	727
310	20230714	150700	1957040420	15640	15640	15640	15640	249
311	20230714	150600	1953146060	15630	15640	15640	15630	299
312	20230714	150500	1948472440	15640	15630	15640	15630	70
313	20230714	150400	1947377930	15640	15640	15640	15640	40
314	20230714	150300	1946752330	15640	15640	15640	15640	28
315	20230714	150200	1946314410	15650	15650	15650	15650	460
316	20230714	150100	1939115410	15650	15650	15650	15650	236
317	20230714	150000	1935422010	15650	15650	15650	15650	1
318	20230714	145900	1935406360	15640	15640	15640	15640	98
319	20230714	145800	1933873640	15640	15610	15640	15610	1115
320	20230714	145700	1916457870	15620	15640	15640	15620	798
321	20230714	145600	1903988740	15630	15640	15640	15630	85
322	20230714	145500	1902660170	15630	15650	15650	15630	138
323	20230714	145400	1900503210	15650	15650	15650	15630	101
324	20230714	145300	1898922580	15650	15650	15650	15650	150
325	20230714	145200	1896575080	15660	15660	15660	15660	20
326	20230714	145100	1896261880	15660	15660	15660	15660	1
327	20230714	145000	1896246220	15630	15660	15660	15630	134
328	20230714	144900	1894148680	15660	15660	15660	15660	22
329	20230714	144800	1893804160	15670	15670	15670	15670	21
330	20230714	144700	1893475090	15670	15650	15670	15650	170
331	20230714	144600	1890814110	15650	15640	15650	15640	240
332	20230714	144500	1887059940	15640	15640	15640	15610	382
333	20230714	144400	1881090280	15640	15630	15640	15630	660
334	20230714	144300	1870774410	15610	15630	15630	15610	176
335	20230714	144200	1868026260	15630	15630	15630	15630	50
336	20230714	144100	1867244760	15630	15610	15630	15610	47
337	20230714	144000	1866510600	15610	15610	15610	15610	46
338	20230714	143900	1865792540	15620	15610	15620	15610	320
339	20230714	143800	1860797270	15620	15580	15620	15580	686
340	20230714	143700	1850097960	15580	15560	15580	15560	331
341	20230714	143600	1844944560	15560	15560	15560	15560	41
342	20230714	143500	1844306600	15570	15570	15570	15570	77
343	20230714	143400	1843107710	15550	15560	15570	15550	898
344	20230714	143300	1829138000	15560	15570	15570	15560	300
345	20230714	143200	1824469610	15560	15570	15570	15560	281
346	20230714	143100	1820095970	15560	15560	15560	15560	4
347	20230714	143000	1820033730	15560	15590	15590	15560	111
348	20230714	142900	1818306340	15560	15560	15560	15560	0
349	20230714	142800	1818306340	15560	15570	15570	15560	100
350	20230714	142700	1816750320	15560	15560	15560	15560	0
351	20230714	142600	1816750320	15560	15600	15600	15560	585
352	20230714	142500	1807645500	15600	15600	15600	15600	10
353	20230714	142400	1807489500	15600	15590	15600	15560	240
354	20230714	142300	1803753130	15600	15570	15600	15570	143
355	20230714	142200	1801523110	15570	15570	15570	15570	28
356	20230714	142100	1801087150	15560	15560	15560	15560	38
357	20230714	142000	1800495870	15560	15560	15560	15560	162
358	20230714	141900	1797975150	15570	15570	15570	15570	9
359	20230714	141800	1797835020	15560	15550	15560	15550	24
360	20230714	141700	1797461740	15550	15540	15550	15540	177
361	20230714	141600	1794711150	15540	15530	15540	15530	18
362	20230714	141500	1794431460	15540	15540	15540	15540	142
363	20230714	141400	1792224780	15540	15540	15540	15540	175
364	20230714	141300	1789505280	15540	15550	15550	15540	166
365	20230714	141200	1786924900	15550	15560	15560	15540	1548
366	20230714	141100	1762867250	15550	15570	15570	15550	898
367	20230714	141000	1748901240	15570	15560	15570	15550	301
368	20230714	140900	1744220300	15560	15570	15570	15560	365
369	20230714	140800	1738540750	15570	15570	15570	15570	283
370	20230714	140700	1734134440	15570	15600	15600	15570	64
371	20230714	140600	1733137900	15570	15600	15610	15570	722
372	20230714	140500	1721888350	15610	15610	15610	15600	396
373	20230714	140400	1715708140	15610	15600	15620	15600	277
374	20230714	140300	1711386260	15600	15600	15600	15600	41
375	20230714	140200	1710746660	15600	15600	15600	15580	684
376	20230714	140100	1700087100	15600	15660	15660	15600	3550
377	20230714	140000	1644669400	15660	15660	15660	15660	57
378	20230714	135900	1643776780	15670	15670	15670	15670	0
379	20230714	135800	1643776780	15670	15680	15680	15670	45
380	20230714	135700	1643071590	15690	15690	15690	15690	74
381	20230714	135600	1641910530	15690	15690	15690	15690	10
382	20230714	135500	1641753630	15690	15690	15690	15690	1
383	20230714	135400	1641737940	15690	15690	15690	15690	2
384	20230714	135300	1641706560	15690	15690	15690	15690	1
385	20230714	135200	1641690870	15700	15700	15700	15700	32
386	20230714	135100	1641188470	15690	15650	15690	15650	31
387	20230714	135000	1640703280	15640	15640	15640	15640	40
388	20230714	134900	1640077680	15630	15630	15630	15630	252
389	20230714	134800	1636138920	15630	15630	15630	15630	3
390	20230714	134700	1636092030	15620	15640	15640	15620	201
391	20230714	134600	1632950400	15600	15610	15610	15600	900
392	20230714	134500	1618910380	15600	15700	15700	15600	1669
393	20230714	134400	1592842430	15710	15710	15710	15710	6
394	20230714	134300	1592748170	15700	15630	15700	15620	640
395	20230714	134200	1582726990	15630	15700	15700	15630	3510
396	20230714	134100	1527818750	15730	15730	15730	15730	1
397	20230714	134000	1527803020	15700	15700	15700	15700	1
398	20230714	133900	1527787320	15720	15720	15720	15720	115
399	20230714	133800	1525979520	15700	15700	15700	15670	123
400	20230714	133700	1524051610	15720	15720	15720	15720	230
401	20230714	133600	1520436010	15720	15720	15720	15720	100
402	20230714	133500	1518864010	15720	15720	15720	15720	40
403	20230714	133400	1518235210	15720	15710	15720	15710	160
404	20230714	133300	1515720360	15640	15640	15640	15640	0
405	20230714	133200	1515720360	15640	15640	15640	15640	0
406	20230714	133100	1515720360	15640	15640	15640	15640	0
407	20230714	133000	1515720360	15640	15670	15670	15640	959
408	20230714	132900	1500704100	15670	15680	15680	15670	169
409	20230714	132800	1498055860	15740	15740	15740	15670	695
410	20230714	132700	1487116630	15660	15660	15730	15660	957
411	20230714	132600	1472100380	15650	15650	15650	15650	100
412	20230714	132500	1470535380	15640	15700	15700	15640	873
413	20230714	132400	1456855110	15700	15740	15750	15700	909
414	20230714	132300	1442551860	15700	15700	15700	15700	324
415	20230714	132200	1437465060	15690	15690	15690	15690	61
416	20230714	132100	1436507970	15690	15710	15710	15670	549
417	20230714	132000	1427897500	15720	15730	15730	15720	27
418	20230714	131900	1427473040	15760	15690	15760	15690	297
419	20230714	131800	1422812970	15780	15720	15780	15690	141
420	20230714	131700	1420600070	15790	15790	15800	15790	105
421	20230714	131600	1418942100	15790	15700	15800	15690	153
422	20230714	131500	1416540700	15700	15700	15700	15700	48
423	20230714	131400	1415787100	15700	15720	15720	15700	1950
424	20230714	131300	1385159510	15720	15790	15790	15720	1208
425	20230714	131200	1366137180	15760	15790	15790	15760	2000
426	20230714	131100	1334608020	15790	15800	15800	15790	440
427	20230714	131000	1327659540	15800	15790	15800	15790	61
428	20230714	130900	1326696100	15790	15790	15790	15790	5
429	20230714	130800	1326617150	15790	15790	15790	15790	10
430	20230714	130700	1326459250	15790	15790	15790	15790	854
431	20230714	130600	1312974590	15790	15790	15790	15790	130
432	20230714	130500	1310921890	15790	15790	15790	15790	0
433	20230714	130400	1310921890	15790	15790	15790	15790	0
434	20230714	130300	1310921890	15790	15800	15800	15790	271
435	20230714	130200	1306641550	15810	15810	15810	15810	0
436	20230714	130100	1306641550	15810	15800	15810	15790	1103
437	20230714	130000	1289219600	15810	15810	15810	15810	391
438	20230714	125900	1283037890	15820	15820	15820	15820	0
439	20230714	125800	1283037890	15820	15820	15820	15820	119
440	20230714	125700	1281155310	15820	15830	15830	15820	14
441	20230714	125600	1280933820	15830	15830	15830	15830	200
442	20230714	125500	1277767820	15830	15840	15840	15830	133
443	20230714	125400	1275661260	15850	15850	15850	15850	51
444	20230714	125300	1274852910	15850	15850	15850	15850	0
445	20230714	125200	1274852910	15850	15850	15850	15850	4
446	20230714	125100	1274789510	15850	15850	15850	15850	1
447	20230714	125000	1274773660	15850	15850	15850	15850	5
448	20230714	124900	1274694410	15850	15850	15850	15850	6
449	20230714	124800	1274599310	15860	15860	15860	15860	4
450	20230714	124700	1274535870	15800	15860	15860	15800	98
451	20230714	124600	1272987410	15800	15830	15830	15800	1601
452	20230714	124500	1247677020	15830	15830	15830	15830	304
453	20230714	124400	1242864700	15810	15810	15810	15810	543
454	20230714	124300	1234279870	15810	15810	15810	15810	1
455	20230714	124200	1234264060	15800	15800	15800	15800	0
456	20230714	124100	1234264060	15800	15800	15800	15800	115
457	20230714	124000	1232447060	15800	15800	15800	15800	122
458	20230714	123900	1230519460	15800	15800	15800	15800	211
459	20230714	123800	1227185660	15800	15800	15800	15800	285
460	20230714	123700	1222682660	15800	15800	15800	15800	30
461	20230714	123600	1222208660	15800	15800	15800	15800	1
462	20230714	123500	1222192860	15800	15800	15800	15800	10
463	20230714	123400	1222034860	15840	15840	15840	15840	0
464	20230714	123300	1222034860	15840	15840	15840	15840	1
465	20230714	123200	1222019020	15790	15840	15840	15790	1300
466	20230714	123100	1201464240	15840	15850	15850	15800	6881
467	20230714	123000	1092713250	15850	15850	15850	15850	1
468	20230714	122900	1092697400	15840	15840	15840	15840	0
469	20230714	122800	1092697400	15840	15830	15850	15830	104
470	20230714	122700	1091050320	15830	15830	15830	15830	0
471	20230714	122600	1091050320	15830	15830	15830	15830	0
472	20230714	122500	1091050320	15830	15830	15830	15830	153
473	20230714	122400	1088628330	15830	15820	15830	15820	82
474	20230714	122300	1087330440	15820	15820	15820	15820	10
475	20230714	122200	1087172240	15820	15820	15820	15820	0
476	20230714	122100	1087172240	15820	15820	15820	15820	0
477	20230714	122000	1087172240	15820	15820	15820	15820	0
478	20230714	121900	1087172240	15820	15820	15820	15820	0
479	20230714	121800	1087172240	15820	15820	15830	15820	191
480	20230714	121700	1084150250	15820	15830	15830	15820	560
481	20230714	121600	1075286180	15830	15830	15830	15830	0
482	20230714	121500	1075286180	15830	15830	15830	15830	10
483	20230714	121400	1075127880	15840	15840	15840	15840	28
484	20230714	121300	1074684360	15830	15830	15830	15830	0
485	20230714	121200	1074684360	15830	15830	15830	15830	241
486	20230714	121100	1070869330	15820	15820	15820	15820	60
487	20230714	121000	1069920130	15820	15820	15820	15820	0
488	20230714	120900	1069920130	15820	15820	15820	15820	79
489	20230714	120800	1068670350	15820	15820	15820	15820	1
490	20230714	120700	1068654530	15820	15820	15820	15820	301
491	20230714	120600	1063892710	15820	15820	15820	15820	5
492	20230714	120500	1063813610	15810	15850	15850	15810	2500
493	20230714	120400	1024260650	15850	15860	15860	15850	10
494	20230714	120300	1024102140	15850	15870	15870	15850	32
495	20230714	120200	1023594520	15870	15860	15870	15860	94
496	20230714	120100	1022102770	15860	15860	15860	15860	0
497	20230714	120000	1022102770	15860	15860	15860	15860	3
498	20230714	115900	1022055190	15870	15870	15870	15870	30
499	20230714	115800	1021579090	15870	15870	15870	15870	0
500	20230714	115700	1021579090	15870	15870	15870	15870	0
501	20230714	115600	1021579090	15870	15850	15870	15850	46
502	20230714	115500	1020849530	15850	15850	15850	15850	140
503	20230714	115400	1018630530	15840	15840	15840	15840	41
504	20230714	115300	1017981090	15840	15840	15840	15840	170
505	20230714	115200	1015288290	15840	15850	15850	15840	24
506	20230714	115100	1014907900	15850	15830	15850	15830	1000
507	20230714	115000	999059680	15830	15830	15830	15830	208
508	20230714	114900	995767040	15820	15840	15840	15820	528
509	20230714	114800	987410750	15840	15840	15840	15840	11
510	20230714	114700	987236510	15840	15840	15840	15840	22
511	20230714	114600	986888030	15840	15850	15860	15840	668
512	20230714	114500	976301450	15850	15840	15850	15840	193
513	20230714	114400	973242650	15840	15840	15840	15840	114
514	20230714	114300	971436890	15920	15920	15920	15920	6
515	20230714	114200	971341370	15920	15880	15920	15880	43
516	20230714	114100	970657210	15830	15820	15830	15820	431
517	20230714	114000	963836440	15820	15830	15830	15820	288
518	20230714	113900	959277410	15840	15850	15850	15830	624
519	20230714	113800	949394300	15850	15850	15850	15850	416
520	20230714	113700	942800700	15860	15860	15860	15860	47
521	20230714	113600	942055280	15850	15850	15850	15850	0
522	20230714	113500	942055280	15850	15850	15850	15850	5
523	20230714	113400	941976030	15850	15850	15850	15850	20
524	20230714	113300	941659030	15850	15850	15850	15850	101
525	20230714	113200	940058180	15840	15850	15850	15840	307
526	20230714	113100	935192570	15860	15850	15880	15850	193
527	20230714	113000	932131390	15850	15850	15850	15850	8
528	20230714	112900	932004590	15860	15860	15860	15850	769
529	20230714	112800	919809210	15860	15870	15870	15860	206
530	20230714	112700	916540000	15870	15870	15870	15870	5
531	20230714	112600	916460650	15870	15870	15870	15870	6
532	20230714	112500	916365430	15860	15860	15860	15860	0
533	20230714	112400	916365430	15860	15870	15870	15860	29
534	20230714	112300	915905220	15870	15870	15870	15870	0
535	20230714	112200	915905220	15870	15880	15880	15870	21
536	20230714	112100	915571900	15870	15870	15870	15870	1
537	20230714	112000	915556030	15870	15880	15880	15870	141
538	20230714	111900	913317320	15930	15850	15930	15840	458
539	20230714	111800	906052590	15850	15860	15860	15840	261
540	20230714	111700	901915390	15870	15890	15890	15870	1506
541	20230714	111600	877997450	15890	15890	15890	15890	7
542	20230714	111500	877886220	15930	15930	15930	15930	2
543	20230714	111400	877854360	15880	15900	15900	15880	251
544	20230714	111300	873866040	15900	15900	15900	15900	0
545	20230714	111200	873866040	15900	15900	15900	15900	20
546	20230714	111100	873548040	15900	15900	15900	15900	0
547	20230714	111000	873548040	15900	15900	15900	15900	500
548	20230714	110900	865598040	15900	15890	15900	15890	502
549	20230714	110800	857616260	15890	15890	15890	15890	10
550	20230714	110700	857457360	15900	15890	15900	15890	140
551	20230714	110600	855231760	15890	15890	15890	15890	10
552	20230714	110500	855072860	15900	15900	15900	15890	640
553	20230714	110400	844899170	15900	15910	15910	15900	72
554	20230714	110300	843754360	15910	15910	15930	15910	148
555	20230714	110200	841398180	15930	15930	15930	15930	2
556	20230714	110100	841366320	15890	15890	15890	15890	0
557	20230714	110000	841366320	15890	15890	15890	15890	608
558	20230714	105900	831705200	15890	15880	15890	15880	57
559	20230714	105800	830799970	15880	15880	15880	15880	221
560	20230714	105700	827290490	15890	15890	15890	15890	103
561	20230714	105600	825653820	15900	15900	15900	15890	230
562	20230714	105500	821997940	15940	15940	15940	15940	0
563	20230714	105400	821997940	15940	15890	15940	15890	100
564	20230714	105300	820406690	15940	15940	15940	15890	405
565	20230714	105200	813951240	15940	15940	15940	15940	1
566	20230714	105100	813935300	15880	15890	15890	15880	100
567	20230714	105000	812347250	15970	15970	15970	15970	0
568	20230714	104900	812347250	15970	15970	15970	15970	207
569	20230714	104800	809041460	15970	15970	15970	15970	10
570	20230714	104700	808881760	15970	15870	15980	15850	1035
571	20230714	104600	792461730	15860	15870	15870	15860	14
572	20230714	104500	792239670	15870	15870	15870	15860	656
573	20230714	104400	781834730	15870	15880	15880	15860	302
574	20230714	104300	777043980	15880	15890	15890	15860	1499
575	20230714	104200	753244880	15900	15940	15940	15900	405
576	20230714	104100	746796850	15940	15940	15940	15940	0
577	20230714	104000	746796850	15940	15960	15960	15940	185
578	20230714	103900	743846100	15960	15970	15970	15960	155
579	20230714	103800	741371890	16000	16000	16000	16000	5
580	20230714	103700	741291890	16010	15990	16010	15990	176
581	20230714	103600	738474250	16010	15970	16010	15970	301
582	20230714	103500	733656900	15960	15960	15960	15960	1
583	20230714	103400	733640940	16000	16000	16000	16000	30
584	20230714	103300	733160940	16000	16000	16000	16000	21
585	20230714	103200	732824940	16000	16000	16000	16000	1
586	20230714	103100	732808940	15950	16010	16020	15950	760
587	20230714	103000	720650390	16010	15950	16010	15950	341
588	20230714	102900	715205920	15950	15950	15950	15950	90
589	20230714	102800	713770420	15950	15910	15950	15910	53
590	20230714	102700	712925190	15900	15850	15900	15850	1164
591	20230714	102600	694422830	15850	15850	15850	15850	242
592	20230714	102500	690587130	15840	15840	15840	15840	70
593	20230714	102400	689478330	15850	15840	15850	15840	102
594	20230714	102300	687861830	15830	15840	15840	15830	149
595	20230714	102200	685502940	15850	15880	15880	15850	72
596	20230714	102100	684360240	15880	15860	15890	15830	176
597	20230714	102000	681570120	15860	15860	15860	15860	86
598	20230714	101900	680206160	15820	15820	15820	15820	2
599	20230714	101800	680174520	15800	15860	15860	15800	966
600	20230714	101700	664893720	15860	15870	15870	15860	72
601	20230714	101600	663751100	15860	15860	15870	15860	138
602	20230714	101500	661561190	15870	15870	15870	15850	390
603	20230714	101400	655374710	15880	15890	15890	15880	297
604	20230714	101300	650655750	15890	15900	15900	15890	220
605	20230714	101200	647157900	15900	15900	15900	15900	3
606	20230714	101100	647110200	15900	15890	15900	15890	46
607	20230714	101000	646379070	15890	15920	15920	15890	435
608	20230714	100900	639460890	15920	15930	15930	15920	271
609	20230714	100800	635146270	15930	15930	15930	15930	359
610	20230714	100700	629427400	15960	15960	15960	15960	74
611	20230714	100600	628246360	15960	15950	15960	15930	2077
612	20230714	100500	595148850	15950	15940	15950	15930	93
613	20230714	100400	593666900	15940	15950	15950	15920	430
614	20230714	100300	586815090	15960	15960	15960	15960	13
615	20230714	100200	586607610	15970	15990	15990	15970	138
616	20230714	100100	584401750	16000	15990	16000	15970	85
617	20230714	100000	583043790	15980	16030	16030	15980	2731
618	20230714	095900	539348710	16030	16020	16030	16020	46
619	20230714	095800	538611680	16020	16030	16030	16010	789
620	20230714	095700	525976240	16030	16070	16070	16030	1117
621	20230714	095600	508051640	16080	16080	16080	16080	0
622	20230714	095500	508051640	16080	16080	16080	16080	66
623	20230714	095400	506990360	16080	16100	16100	16080	355
624	20230714	095300	501277260	16150	16150	16150	16150	0
625	20230714	095200	501277260	16150	16150	16150	16150	4
626	20230714	095100	501212660	16100	16100	16100	16100	6
627	20230714	095000	501116060	16100	16100	16100	16100	21
628	20230714	094900	500777960	16100	16100	16100	16100	0
629	20230714	094800	500777960	16100	16110	16110	16100	662
630	20230714	094700	490119580	16110	16110	16150	16100	70
631	20230714	094600	488991840	16100	16100	16100	16100	0
632	20230714	094500	488991840	16100	16100	16100	16100	0
633	20230714	094400	488991840	16100	16090	16110	16090	130
634	20230714	094300	486899830	16110	16090	16110	16090	64
635	20230714	094200	485869870	16100	16100	16100	16100	55
636	20230714	094100	484984370	16080	16110	16110	16080	677
637	20230714	094000	474083840	16130	16140	16140	16120	1662
638	20230714	093900	447279210	16140	16140	16140	16140	17
639	20230714	093800	447004830	16130	16180	16180	16130	4732
640	20230714	093700	370494240	16200	16200	16200	16200	354
641	20230714	093600	364759440	16230	16230	16230	16230	0
642	20230714	093500	364759440	16230	16230	16230	16230	2
643	20230714	093400	364726980	16190	16190	16190	16180	1468
644	20230714	093300	340960300	16190	16210	16210	16190	1706
645	20230714	093200	313337110	16230	16210	16230	16210	103
646	20230714	093100	311667420	16240	16240	16240	16240	3
647	20230714	093000	311618700	16240	16240	16240	16240	2
648	20230714	092900	311586220	16200	16200	16200	16200	0
649	20230714	092800	311586220	16200	16200	16200	16200	53
650	20230714	092700	310727620	16200	16200	16200	16200	254
651	20230714	092600	306612820	16200	16200	16200	16200	25
652	20230714	092500	306207820	16200	16200	16200	16200	50
653	20230714	092400	305397820	16200	16210	16210	16190	855
654	20230714	092300	291554330	16280	16280	16280	16280	0
655	20230714	092200	291554330	16280	16270	16280	16270	11
656	20230714	092100	291375280	16280	16280	16280	16280	2
657	20230714	092000	291342720	16170	16220	16220	16170	353
658	20230714	091900	285625450	16200	16200	16200	16200	0
659	20230714	091800	285625450	16200	16200	16200	16200	0
660	20230714	091700	285625450	16200	16200	16200	16190	448
661	20230714	091600	278370750	16200	16200	16200	16200	87
662	20230714	091500	276961350	16200	16210	16210	16200	444
663	20230714	091400	269768050	16200	16280	16280	16200	317
664	20230714	091300	264622730	16280	16280	16300	16280	35
665	20230714	091200	264052770	16300	16370	16370	16300	2125
666	20230714	091100	229311000	16370	16350	16370	16350	433
667	20230714	091000	222227400	16350	16330	16350	16330	234
668	20230714	090900	218404930	16330	16260	16340	16250	603
669	20230714	090800	208596780	16250	16130	16250	16130	2029
670	20230714	090700	175748130	16130	16120	16130	16120	301
671	20230714	090600	170896000	16120	16190	16190	16120	1151
672	20230714	090500	152307540	16190	16190	16190	16190	5
673	20230714	090400	152226590	16190	16180	16190	16180	283
674	20230714	090300	147645620	16200	16230	16230	16120	2241
675	20230714	090200	111337660	16260	16280	16290	16260	506
676	20230714	090100	103100130	16280	16400	16400	16280	145
677	20230714	090000	100736940	16450	16220	16450	16220	6084