KissMeData/077970/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	194300	1334739060	15160	15160	15160	15160	1328
3	20230719	194200	1334739060	15160	15160	15160	15160	0
4	20230719	194100	1334739060	15160	15160	15160	15160	0
5	20230719	194000	1334739060	15160	15160	15160	15160	0
6	20230719	193900	1334739060	15160	15160	15160	15160	0
7	20230719	193800	1334739060	15160	15160	15160	15160	0
8	20230719	193700	1334739060	15160	15160	15160	15160	0
9	20230719	193600	1334739060	15160	15160	15160	15160	0
10	20230719	193500	1334739060	15160	15160	15160	15160	0
11	20230719	193400	1334739060	15160	15160	15160	15160	0
12	20230719	193300	1334739060	15160	15160	15160	15160	0
13	20230719	193200	1334739060	15160	15160	15160	15160	0
14	20230719	193100	1334739060	15160	15160	15160	15160	0
15	20230719	193000	1334739060	15160	15160	15160	15160	0
16	20230719	192900	1334739060	15160	15160	15160	15160	0
17	20230719	192800	1334739060	15160	15160	15160	15160	0
18	20230719	192700	1334739060	15160	15160	15160	15160	0
19	20230719	192600	1334739060	15160	15160	15160	15160	0
20	20230719	192500	1334739060	15160	15160	15160	15160	0
21	20230719	192400	1334739060	15160	15160	15160	15160	0
22	20230719	192300	1334739060	15160	15160	15160	15160	0
23	20230719	192200	1334739060	15160	15160	15160	15160	0
24	20230719	192100	1334739060	15160	15160	15160	15160	0
25	20230719	192000	1334739060	15160	15160	15160	15160	0
26	20230719	191900	1334739060	15160	15160	15160	15160	0
27	20230719	191800	1334739060	15160	15160	15160	15160	0
28	20230719	191700	1334739060	15160	15160	15160	15160	0
29	20230719	191600	1334739060	15160	15160	15160	15160	0
30	20230719	191500	1334739060	15160	15160	15160	15160	0
31	20230719	191400	1334739060	15160	15160	15160	15160	0
32	20230719	191300	1334739060	15160	15160	15160	15160	1328
33	20230719	191200	1334739060	15160	15160	15160	15160	0
34	20230719	191100	1334739060	15160	15160	15160	15160	0
35	20230719	191000	1334739060	15160	15160	15160	15160	0
36	20230719	190900	1334739060	15160	15160	15160	15160	0
37	20230719	190800	1334739060	15160	15160	15160	15160	0
38	20230719	190700	1334739060	15160	15160	15160	15160	0
39	20230719	190600	1334739060	15160	15160	15160	15160	0
40	20230719	190500	1334739060	15160	15160	15160	15160	0
41	20230719	190400	1334739060	15160	15160	15160	15160	0
42	20230719	190300	1334739060	15160	15160	15160	15160	0
43	20230719	190200	1334739060	15160	15160	15160	15160	0
44	20230719	190100	1334739060	15160	15160	15160	15160	0
45	20230719	190000	1334739060	15160	15160	15160	15160	0
46	20230719	185900	1334739060	15160	15160	15160	15160	0
47	20230719	185800	1334739060	15160	15160	15160	15160	0
48	20230719	185700	1334739060	15160	15160	15160	15160	0
49	20230719	185600	1334739060	15160	15160	15160	15160	0
50	20230719	185500	1334739060	15160	15160	15160	15160	0
51	20230719	185400	1334739060	15160	15160	15160	15160	0
52	20230719	185300	1334739060	15160	15160	15160	15160	0
53	20230719	185200	1334739060	15160	15160	15160	15160	0
54	20230719	185100	1334739060	15160	15160	15160	15160	0
55	20230719	185000	1334739060	15160	15160	15160	15160	0
56	20230719	184900	1334739060	15160	15160	15160	15160	0
57	20230719	184800	1334739060	15160	15160	15160	15160	0
58	20230719	184700	1334739060	15160	15160	15160	15160	0
59	20230719	184600	1334739060	15160	15160	15160	15160	0
60	20230719	184500	1334739060	15160	15160	15160	15160	0
61	20230719	184400	1334739060	15160	15160	15160	15160	0
62	20230719	184300	1334739060	15160	15160	15160	15160	1328
63	20230719	184200	1334739060	15160	15160	15160	15160	0
64	20230719	184100	1334739060	15160	15160	15160	15160	0
65	20230719	184000	1334739060	15160	15160	15160	15160	0
66	20230719	183900	1334739060	15160	15160	15160	15160	0
67	20230719	183800	1334739060	15160	15160	15160	15160	0
68	20230719	183700	1334739060	15160	15160	15160	15160	0
69	20230719	183600	1334739060	15160	15160	15160	15160	0
70	20230719	183500	1334739060	15160	15160	15160	15160	0
71	20230719	183400	1334739060	15160	15160	15160	15160	0
72	20230719	183300	1334739060	15160	15160	15160	15160	0
73	20230719	183200	1334739060	15160	15160	15160	15160	0
74	20230719	183100	1334739060	15160	15160	15160	15160	0
75	20230719	183000	1334739060	15160	15160	15160	15160	0
76	20230719	182900	1334739060	15160	15160	15160	15160	0
77	20230719	182800	1334739060	15160	15160	15160	15160	0
78	20230719	182700	1334739060	15160	15160	15160	15160	0
79	20230719	182600	1334739060	15160	15160	15160	15160	0
80	20230719	182500	1334739060	15160	15160	15160	15160	0
81	20230719	182400	1334739060	15160	15160	15160	15160	0
82	20230719	182300	1334739060	15160	15160	15160	15160	0
83	20230719	182200	1334739060	15160	15160	15160	15160	0
84	20230719	182100	1334739060	15160	15160	15160	15160	0
85	20230719	182000	1334739060	15160	15160	15160	15160	0
86	20230719	181900	1334739060	15160	15160	15160	15160	0
87	20230719	181800	1334739060	15160	15160	15160	15160	0
88	20230719	181700	1334739060	15160	15160	15160	15160	0
89	20230719	181600	1334739060	15160	15160	15160	15160	0
90	20230719	181500	1334739060	15160	15160	15160	15160	0
91	20230719	181400	1334739060	15160	15160	15160	15160	0
92	20230719	181300	1334739060	15160	15160	15160	15160	1328
93	20230719	181200	1334739060	15160	15160	15160	15160	0
94	20230719	181100	1334739060	15160	15160	15160	15160	0
95	20230719	181000	1334739060	15160	15160	15160	15160	0
96	20230719	180900	1334739060	15160	15160	15160	15160	0
97	20230719	180800	1334739060	15160	15160	15160	15160	0
98	20230719	180700	1334739060	15160	15160	15160	15160	0
99	20230719	180600	1334739060	15160	15160	15160	15160	0
100	20230719	180500	1334739060	15160	15160	15160	15160	0
101	20230719	180400	1334739060	15160	15160	15160	15160	0
102	20230719	180300	1334739060	15160	15160	15160	15160	0
103	20230719	180200	1334739060	15160	15160	15160	15160	0
104	20230719	180100	1334739060	15160	15160	15160	15160	0
105	20230719	180000	1334739060	15160	15160	15160	15160	0
106	20230719	175900	1334739060	15160	15160	15160	15160	0
107	20230719	175800	1334739060	15160	15160	15160	15160	0
108	20230719	175700	1334739060	15160	15160	15160	15160	0
109	20230719	175600	1334739060	15160	15160	15160	15160	0
110	20230719	175500	1334739060	15160	15160	15160	15160	0
111	20230719	175400	1334739060	15160	15160	15160	15160	0
112	20230719	175300	1334739060	15160	15160	15160	15160	0
113	20230719	175200	1334739060	15160	15160	15160	15160	0
114	20230719	175100	1334739060	15160	15160	15160	15160	0
115	20230719	175000	1334739060	15160	15160	15160	15160	0
116	20230719	174900	1334739060	15160	15160	15160	15160	0
117	20230719	174800	1334739060	15160	15160	15160	15160	0
118	20230719	174700	1334739060	15160	15160	15160	15160	0
119	20230719	174600	1334739060	15160	15160	15160	15160	0
120	20230719	174500	1334739060	15160	15160	15160	15160	0
121	20230719	174400	1334739060	15160	15160	15160	15160	0
122	20230719	174300	1334739060	15160	15160	15160	15160	1328
123	20230719	174200	1334739060	15160	15160	15160	15160	0
124	20230719	174100	1334739060	15160	15160	15160	15160	0
125	20230719	174000	1334739060	15160	15160	15160	15160	0
126	20230719	173900	1334739060	15160	15160	15160	15160	0
127	20230719	173800	1334739060	15160	15160	15160	15160	0
128	20230719	173700	1334739060	15160	15160	15160	15160	0
129	20230719	173600	1334739060	15160	15160	15160	15160	0
130	20230719	173500	1334739060	15160	15160	15160	15160	0
131	20230719	173400	1334739060	15160	15160	15160	15160	0
132	20230719	173300	1334739060	15160	15160	15160	15160	0
133	20230719	173200	1334739060	15160	15160	15160	15160	0
134	20230719	173100	1334739060	15160	15160	15160	15160	0
135	20230719	173000	1334739060	15160	15160	15160	15160	0
136	20230719	172900	1334739060	15160	15160	15160	15160	0
137	20230719	172800	1334739060	15160	15160	15160	15160	0
138	20230719	172700	1334739060	15160	15160	15160	15160	0
139	20230719	172600	1334739060	15160	15160	15160	15160	0
140	20230719	172500	1334739060	15160	15160	15160	15160	0
141	20230719	172400	1334739060	15160	15160	15160	15160	0
142	20230719	172300	1334739060	15160	15160	15160	15160	0
143	20230719	172200	1334739060	15160	15160	15160	15160	0
144	20230719	172100	1334739060	15160	15160	15160	15160	0
145	20230719	172000	1334739060	15160	15160	15160	15160	0
146	20230719	171900	1334739060	15160	15160	15160	15160	0
147	20230719	171800	1334739060	15160	15160	15160	15160	0
148	20230719	171700	1334739060	15160	15160	15160	15160	0
149	20230719	171600	1334739060	15160	15160	15160	15160	0
150	20230719	171500	1334739060	15160	15160	15160	15160	0
151	20230719	171400	1334739060	15160	15160	15160	15160	0
152	20230719	171300	1334739060	15160	15160	15160	15160	1328
153	20230719	171200	1334739060	15160	15160	15160	15160	0
154	20230719	171100	1334739060	15160	15160	15160	15160	0
155	20230719	171000	1334739060	15160	15160	15160	15160	0
156	20230719	170900	1334739060	15160	15160	15160	15160	0
157	20230719	170800	1334739060	15160	15160	15160	15160	0
158	20230719	170700	1334739060	15160	15160	15160	15160	0
159	20230719	170600	1334739060	15160	15160	15160	15160	0
160	20230719	170500	1334739060	15160	15160	15160	15160	0
161	20230719	170400	1334739060	15160	15160	15160	15160	0
162	20230719	170300	1334739060	15160	15160	15160	15160	0
163	20230719	170200	1334739060	15160	15160	15160	15160	0
164	20230719	170100	1334739060	15160	15160	15160	15160	0
165	20230719	170000	1334739060	15160	15160	15160	15160	0
166	20230719	165900	1334739060	15160	15160	15160	15160	0
167	20230719	165800	1334739060	15160	15160	15160	15160	0
168	20230719	165700	1334739060	15160	15160	15160	15160	0
169	20230719	165600	1334739060	15160	15160	15160	15160	0
170	20230719	165500	1334739060	15160	15160	15160	15160	0
171	20230719	165400	1334739060	15160	15160	15160	15160	0
172	20230719	165300	1334739060	15160	15160	15160	15160	0
173	20230719	165200	1334739060	15160	15160	15160	15160	0
174	20230719	165100	1334739060	15160	15160	15160	15160	0
175	20230719	165000	1334739060	15160	15160	15160	15160	0
176	20230719	164900	1334739060	15160	15160	15160	15160	0
177	20230719	164800	1334739060	15160	15160	15160	15160	0
178	20230719	164700	1334739060	15160	15160	15160	15160	0
179	20230719	164600	1334739060	15160	15160	15160	15160	0
180	20230719	164500	1334739060	15160	15160	15160	15160	0
181	20230719	164400	1334739060	15160	15160	15160	15160	0
182	20230719	164300	1334739060	15160	15160	15160	15160	1328
183	20230719	164200	1334739060	15160	15160	15160	15160	0
184	20230719	164100	1334739060	15160	15160	15160	15160	0
185	20230719	164000	1334739060	15160	15160	15160	15160	0
186	20230719	163900	1334739060	15160	15160	15160	15160	0
187	20230719	163800	1334739060	15160	15160	15160	15160	0
188	20230719	163700	1334739060	15160	15160	15160	15160	0
189	20230719	163600	1334739060	15160	15160	15160	15160	0
190	20230719	163500	1334739060	15160	15160	15160	15160	0
191	20230719	163400	1334739060	15160	15160	15160	15160	0
192	20230719	163300	1334739060	15160	15160	15160	15160	0
193	20230719	163200	1334739060	15160	15160	15160	15160	0
194	20230719	163100	1334739060	15160	15160	15160	15160	0
195	20230719	163000	1334739060	15160	15160	15160	15160	0
196	20230719	162900	1334739060	15160	15160	15160	15160	0
197	20230719	162800	1334739060	15160	15160	15160	15160	0
198	20230719	162700	1334739060	15160	15160	15160	15160	0
199	20230719	162600	1334739060	15160	15160	15160	15160	0
200	20230719	162500	1334739060	15160	15160	15160	15160	0
201	20230719	162400	1334739060	15160	15160	15160	15160	0
202	20230719	162300	1334739060	15160	15160	15160	15160	0
203	20230719	162200	1334739060	15160	15160	15160	15160	0
204	20230719	162100	1334739060	15160	15160	15160	15160	0
205	20230719	162000	1334739060	15160	15160	15160	15160	0
206	20230719	161900	1334739060	15160	15160	15160	15160	0
207	20230719	161800	1334739060	15160	15160	15160	15160	0
208	20230719	161700	1334739060	15160	15160	15160	15160	0
209	20230719	161600	1334739060	15160	15160	15160	15160	0
210	20230719	161500	1334739060	15160	15160	15160	15160	0
211	20230719	161400	1334739060	15160	15160	15160	15160	0
212	20230719	161300	1334739060	15160	15160	15160	15160	1328
213	20230719	161200	1334739060	15160	15160	15160	15160	0
214	20230719	161100	1334739060	15160	15160	15160	15160	0
215	20230719	161000	1334739060	15160	15160	15160	15160	0
216	20230719	160900	1334739060	15160	15160	15160	15160	0
217	20230719	160800	1334739060	15160	15160	15160	15160	0
218	20230719	160700	1334739060	15160	15160	15160	15160	0
219	20230719	160600	1334739060	15160	15160	15160	15160	0
220	20230719	160500	1334739060	15160	15160	15160	15160	0
221	20230719	160400	1334739060	15160	15160	15160	15160	0
222	20230719	160300	1334739060	15160	15160	15160	15160	0
223	20230719	160200	1334739060	15160	15160	15160	15160	0
224	20230719	160100	1334739060	15160	15160	15160	15160	0
225	20230719	160000	1334739060	15160	15160	15160	15160	0
226	20230719	155900	1334739060	15160	15160	15160	15160	0
227	20230719	155800	1334739060	15160	15160	15160	15160	0
228	20230719	155700	1334739060	15160	15160	15160	15160	0
229	20230719	155600	1334739060	15160	15160	15160	15160	0
230	20230719	155500	1334739060	15160	15160	15160	15160	0
231	20230719	155400	1334739060	15160	15160	15160	15160	0
232	20230719	155300	1334739060	15160	15160	15160	15160	0
233	20230719	155200	1334739060	15160	15160	15160	15160	0
234	20230719	155100	1334739060	15160	15160	15160	15160	0
235	20230719	155000	1334739060	15160	15160	15160	15160	0
236	20230719	154900	1334739060	15160	15160	15160	15160	0
237	20230719	154800	1334739060	15160	15160	15160	15160	0
238	20230719	154700	1334739060	15160	15160	15160	15160	0
239	20230719	154600	1334739060	15160	15160	15160	15160	0
240	20230719	154500	1334739060	15160	15160	15160	15160	0
241	20230719	154400	1334739060	15160	15160	15160	15160	0
242	20230719	154300	1334739060	15160	15160	15160	15160	1328
243	20230719	154200	1334739060	15160	15160	15160	15160	0
244	20230719	154100	1334739060	15160	15160	15160	15160	0
245	20230719	154000	1334739060	15160	15160	15160	15160	0
246	20230719	153900	1334739060	15160	15160	15160	15160	0
247	20230719	153800	1334739060	15160	15160	15160	15160	0
248	20230719	153700	1334739060	15160	15160	15160	15160	0
249	20230719	153600	1334739060	15160	15160	15160	15160	0
250	20230719	153500	1334739060	15160	15160	15160	15160	0
251	20230719	153400	1334739060	15160	15160	15160	15160	0
252	20230719	153300	1334739060	15160	15160	15160	15160	0
253	20230719	153200	1334739060	15160	15160	15160	15160	0
254	20230719	153100	1334739060	15160	15160	15160	15160	0
255	20230719	153000	1334739060	15160	15160	15160	15160	1328
256	20230719	152900	1314606580	15140	15140	15140	15140	0
257	20230719	152800	1314606580	15140	15140	15140	15140	0
258	20230719	152700	1314606580	15140	15140	15140	15140	0
259	20230719	152600	1314606580	15140	15140	15140	15140	0
260	20230719	152500	1314606580	15140	15140	15140	15140	0
261	20230719	152400	1314606580	15140	15140	15140	15140	0
262	20230719	152300	1314606580	15140	15140	15140	15140	0
263	20230719	152200	1314606580	15140	15140	15140	15140	0
264	20230719	152100	1314606580	15140	15140	15140	15140	0
265	20230719	152000	1314606580	15140	15140	15140	15140	0
266	20230719	151900	1314606580	15140	15140	15140	15130	117
267	20230719	151800	1312835860	15140	15140	15140	15140	6
268	20230719	151700	1312745020	15130	15130	15130	15120	160
269	20230719	151600	1310324520	15130	15130	15130	15130	54
270	20230719	151500	1309507500	15080	15080	15080	15080	0
271	20230719	151400	1309507500	15080	15080	15080	15080	5
272	20230719	151300	1309432100	15080	15080	15080	15080	0
273	20230719	151200	1309432100	15080	15090	15090	15080	121
274	20230719	151100	1307606810	15080	15080	15080	15080	0
275	20230719	151000	1307606810	15080	15080	15080	15080	7
276	20230719	150900	1307501250	15090	15090	15090	15090	0
277	20230719	150800	1307501250	15090	15090	15090	15090	0
278	20230719	150700	1307501250	15090	15090	15090	15090	357
279	20230719	150600	1302114120	15100	15100	15100	15100	133
280	20230719	150500	1300105820	15090	15090	15090	15090	163
281	20230719	150400	1297646150	15090	15090	15090	15090	11
282	20230719	150300	1297480160	15090	15090	15090	15090	7
283	20230719	150200	1297374530	15090	15100	15100	15080	411
284	20230719	150100	1291172530	15100	15100	15100	15100	581
285	20230719	150000	1282399430	15140	15100	15140	15100	9
286	20230719	145900	1282263410	15100	15100	15100	15100	64
287	20230719	145800	1281297010	15100	15100	15100	15100	96
288	20230719	145700	1279847410	15100	15100	15100	15100	3
289	20230719	145600	1279802110	15100	15100	15100	15100	0
290	20230719	145500	1279802110	15100	15100	15100	15100	6
291	20230719	145400	1279711510	15100	15050	15100	15050	58
292	20230719	145300	1278838460	15100	15050	15100	15050	44
293	20230719	145200	1278174310	15100	15100	15100	15100	37
294	20230719	145100	1277615610	15100	15100	15100	15100	53
295	20230719	145000	1276815310	15100	15100	15100	15100	5
296	20230719	144900	1276739810	15100	15100	15100	15100	2
297	20230719	144800	1276709610	15100	15100	15100	15100	35
298	20230719	144700	1276181110	15030	15030	15030	15030	40
299	20230719	144600	1275579910	15010	15010	15010	15010	67
300	20230719	144500	1274574240	15010	15010	15010	15010	24
301	20230719	144400	1274214000	15010	15010	15010	15010	0
302	20230719	144300	1274214000	15010	15010	15010	15010	0
303	20230719	144200	1274214000	15010	15010	15010	15010	269
304	20230719	144100	1270176310	15010	15010	15010	15010	400
305	20230719	144000	1264172310	15000	15000	15000	15000	100
306	20230719	143900	1262672310	14960	14960	14960	14960	0
307	20230719	143800	1262672310	14960	14960	14960	14960	0
308	20230719	143700	1262672310	14960	14960	14960	14960	10
309	20230719	143600	1262522710	15000	15000	15000	15000	0
310	20230719	143500	1262522710	15000	15000	15000	15000	0
311	20230719	143400	1262522710	15000	15000	15000	15000	0
312	20230719	143300	1262522710	15000	15000	15000	15000	0
313	20230719	143200	1262522710	15000	15000	15000	15000	3
314	20230719	143100	1262477710	15000	15000	15000	15000	47
315	20230719	143000	1261772710	15010	14950	15010	14950	743
316	20230719	142900	1250647990	14900	14900	14900	14900	0
317	20230719	142800	1250647990	14900	14900	14900	14900	4
318	20230719	142700	1250588390	14900	14900	14900	14900	0
319	20230719	142600	1250588390	14900	14900	14900	14900	0
320	20230719	142500	1250588390	14900	14920	14920	14890	846
321	20230719	142400	1237985460	14960	14940	14960	14940	15
322	20230719	142300	1237761260	14940	14940	14940	14940	0
323	20230719	142200	1237761260	14940	14930	14940	14920	1134
324	20230719	142100	1220831960	14940	14950	14950	14940	398
325	20230719	142000	1214883990	14950	14960	14970	14950	340
326	20230719	141900	1209797610	14950	14950	14950	14950	2
327	20230719	141800	1209767710	14950	14950	14980	14950	69
328	20230719	141700	1208734210	14950	14950	14950	14950	5
329	20230719	141600	1208659460	14980	14980	14980	14980	42
330	20230719	141500	1208030300	14950	14950	14950	14950	104
331	20230719	141400	1206475500	14950	14950	14950	14950	0
332	20230719	141300	1206475500	14950	14950	14950	14950	0
333	20230719	141200	1206475500	14950	14950	14950	14950	0
334	20230719	141100	1206475500	14950	14950	14950	14950	0
335	20230719	141000	1206475500	14950	14950	14950	14950	50
336	20230719	140900	1205728000	14970	14970	14970	14970	38
337	20230719	140800	1205159140	15000	15000	15000	15000	0
338	20230719	140700	1205159140	15000	15000	15000	15000	28
339	20230719	140600	1204739140	14950	14950	14950	14950	100
340	20230719	140500	1203244140	14940	14940	14940	14940	0
341	20230719	140400	1203244140	14940	14940	14940	14940	0
342	20230719	140300	1203244140	14940	14940	14940	14940	0
343	20230719	140200	1203244140	14940	14950	14950	14940	120
344	20230719	140100	1201451040	14940	14960	14960	14940	1000
345	20230719	140000	1186508430	14960	14960	14960	14960	121
346	20230719	135900	1184698270	14960	14960	14960	14960	50
347	20230719	135800	1183950270	14960	14960	14960	14960	200
348	20230719	135700	1180958270	14950	14950	14950	14950	0
349	20230719	135600	1180958270	14950	14950	14950	14950	0
350	20230719	135500	1180958270	14950	14950	14950	14950	510
351	20230719	135400	1173333770	14970	14970	14970	14970	0
352	20230719	135300	1173333770	14970	14970	14970	14970	0
353	20230719	135200	1173333770	14970	14970	14970	14970	0
354	20230719	135100	1173333770	14970	14970	14970	14970	143
355	20230719	135000	1171193060	14950	14950	14950	14950	0
356	20230719	134900	1171193060	14950	14960	14960	14950	507
357	20230719	134800	1163612240	14960	14990	14990	14960	1375
358	20230719	134700	1143030760	14970	14970	14970	14970	0
359	20230719	134600	1143030760	14970	14970	14970	14970	0
360	20230719	134500	1143030760	14970	14970	14970	14970	0
361	20230719	134400	1143030760	14970	14970	14970	14970	0
362	20230719	134300	1143030760	14970	14970	14970	14970	0
363	20230719	134200	1143030760	14970	14970	14970	14970	0
364	20230719	134100	1143030760	14970	14980	14980	14970	1012
365	20230719	134000	1127877080	15000	15000	15000	15000	0
366	20230719	133900	1127877080	15000	15000	15000	15000	0
367	20230719	133800	1127877080	15000	15000	15000	15000	47
368	20230719	133700	1127172080	15000	15000	15000	15000	0
369	20230719	133600	1127172080	15000	15000	15000	15000	0
370	20230719	133500	1127172080	15000	15000	15000	15000	0
371	20230719	133400	1127172080	15000	15000	15000	15000	0
372	20230719	133300	1127172080	15000	15000	15000	15000	1
373	20230719	133200	1127157080	14970	14970	14970	14970	100
374	20230719	133100	1125660080	14970	14970	14970	14970	325
375	20230719	133000	1120794830	14970	14970	14970	14970	235
376	20230719	132900	1117276880	14970	14980	14980	14970	100
377	20230719	132800	1115779430	14980	14980	14980	14980	1
378	20230719	132700	1115764450	15000	15000	15000	15000	0
379	20230719	132600	1115764450	15000	15000	15000	15000	0
380	20230719	132500	1115764450	15000	14990	15000	14990	14
381	20230719	132400	1115554550	14970	14970	14970	14970	0
382	20230719	132300	1115554550	14970	14970	14970	14970	0
383	20230719	132200	1115554550	14970	14970	14970	14970	0
384	20230719	132100	1115554550	14970	14970	14970	14970	456
385	20230719	132000	1108728230	14970	14970	14970	14970	3
386	20230719	131900	1108683320	14970	14970	14970	14970	6
387	20230719	131800	1108593500	14970	14970	14970	14970	100
388	20230719	131700	1107096500	14970	14970	14970	14970	0
389	20230719	131600	1107096500	14970	14970	14970	14970	10
390	20230719	131500	1106946800	14970	14970	14970	14970	26
391	20230719	131400	1106557580	14970	14990	14990	14970	714
392	20230719	131300	1095854820	14990	14990	14990	14990	0
393	20230719	131200	1095854820	14990	14990	14990	14990	0
394	20230719	131100	1095854820	14990	14990	14990	14990	0
395	20230719	131000	1095854820	14990	14990	14990	14990	0
396	20230719	130900	1095854820	14990	14990	14990	14990	3
397	20230719	130800	1095809850	14970	14970	14970	14970	67
398	20230719	130700	1094806860	14970	14970	14970	14970	89
399	20230719	130600	1093474530	14980	14980	14980	14980	0
400	20230719	130500	1093474530	14980	15040	15040	14980	3130
401	20230719	130400	1046445510	15040	15040	15040	15040	0
402	20230719	130300	1046445510	15040	15040	15040	15040	0
403	20230719	130200	1046445510	15040	15040	15040	15040	0
404	20230719	130100	1046445510	15040	15040	15040	15040	0
405	20230719	130000	1046445510	15040	15040	15040	15040	0
406	20230719	125900	1046445510	15040	15040	15040	15040	0
407	20230719	125800	1046445510	15040	15040	15040	15040	0
408	20230719	125700	1046445510	15040	15040	15040	15040	60
409	20230719	125600	1045543110	15040	15090	15090	15040	51
410	20230719	125500	1044776020	15090	15090	15090	15090	4
411	20230719	125400	1044715660	15100	15100	15100	15100	2
412	20230719	125300	1044685460	15100	15040	15100	15040	65
413	20230719	125200	1043707800	15030	15030	15030	15030	0
414	20230719	125100	1043707800	15030	15030	15030	15030	0
415	20230719	125000	1043707800	15030	15030	15030	15030	0
416	20230719	124900	1043707800	15030	15030	15030	15030	0
417	20230719	124800	1043707800	15030	15030	15030	15030	0
418	20230719	124700	1043707800	15030	15030	15030	15030	0
419	20230719	124600	1043707800	15030	15040	15040	15030	193
420	20230719	124500	1040806470	15040	15040	15040	15040	139
421	20230719	124400	1038715910	15040	15040	15040	15040	140
422	20230719	124300	1036610310	15040	15040	15040	15040	0
423	20230719	124200	1036610310	15040	15040	15040	15040	0
424	20230719	124100	1036610310	15040	15040	15040	15040	30
425	20230719	124000	1036159110	15130	15130	15130	15130	0
426	20230719	123900	1036159110	15130	15130	15130	15130	40
427	20230719	123800	1035553910	15150	15150	15150	15150	0
428	20230719	123700	1035553910	15150	15150	15150	15150	0
429	20230719	123600	1035553910	15150	15150	15150	15150	0
430	20230719	123500	1035553910	15150	15150	15150	15150	0
431	20230719	123400	1035553910	15150	15150	15150	15150	18
432	20230719	123300	1035281210	15150	15150	15150	15150	0
433	20230719	123200	1035281210	15150	15150	15150	15150	0
434	20230719	123100	1035281210	15150	15150	15150	15150	1
435	20230719	123000	1035266060	15150	15150	15150	15150	0
436	20230719	122900	1035266060	15150	15150	15150	15150	35
437	20230719	122800	1034735810	15140	15140	15140	15140	0
438	20230719	122700	1034735810	15140	15140	15140	15140	0
439	20230719	122600	1034735810	15140	15140	15140	15140	0
440	20230719	122500	1034735810	15140	15140	15140	15140	0
441	20230719	122400	1034735810	15140	15140	15140	15140	0
442	20230719	122300	1034735810	15140	15140	15140	15140	0
443	20230719	122200	1034735810	15140	15140	15140	15140	0
444	20230719	122100	1034735810	15140	15140	15140	15140	100
445	20230719	122000	1033221810	15140	15120	15140	15120	651
446	20230719	121900	1023367310	15120	15120	15120	15120	0
447	20230719	121800	1023367310	15120	15120	15120	15120	0
448	20230719	121700	1023367310	15120	15120	15120	15120	10
449	20230719	121600	1023216110	15030	15080	15080	15030	576
450	20230719	121500	1014549720	15070	15070	15070	15070	6
451	20230719	121400	1014459300	15070	15070	15070	15070	0
452	20230719	121300	1014459300	15070	15070	15070	15070	0
453	20230719	121200	1014459300	15070	15070	15070	15070	0
454	20230719	121100	1014459300	15070	15070	15070	15070	1
455	20230719	121000	1014444230	15070	15070	15070	15070	0
456	20230719	120900	1014444230	15070	15070	15070	15070	0
457	20230719	120800	1014444230	15070	15080	15080	15070	52
458	20230719	120700	1013660470	15100	15100	15100	15100	0
459	20230719	120600	1013660470	15100	15100	15100	15100	4
460	20230719	120500	1013600070	15100	15080	15100	15080	43
461	20230719	120400	1012951570	15100	15100	15100	15100	0
462	20230719	120300	1012951570	15100	15100	15100	15100	100
463	20230719	120200	1011441570	15070	15070	15070	15070	34
464	20230719	120100	1010929190	15060	15060	15060	15060	0
465	20230719	120000	1010929190	15060	15060	15060	15060	8
466	20230719	115900	1010808710	15060	15060	15060	15060	0
467	20230719	115800	1010808710	15060	15060	15060	15060	6
468	20230719	115700	1010718350	15060	15060	15060	15060	10
469	20230719	115600	1010567750	15050	15050	15050	15050	170
470	20230719	115500	1008009250	15050	15050	15050	15050	31
471	20230719	115400	1007542700	15110	15110	15110	15110	0
472	20230719	115300	1007542700	15110	15110	15110	15110	30
473	20230719	115200	1007089400	15110	15110	15110	15110	529
474	20230719	115100	999096210	15110	15110	15110	15110	4
475	20230719	115000	999035770	15110	15110	15110	15110	0
476	20230719	114900	999035770	15110	15110	15110	15110	0
477	20230719	114800	999035770	15110	15110	15110	15110	0
478	20230719	114700	999035770	15110	15110	15110	15110	0
479	20230719	114600	999035770	15110	15110	15110	15110	3
480	20230719	114500	998990440	15110	15160	15160	15110	83
481	20230719	114400	997735400	15120	15120	15120	15120	0
482	20230719	114300	997735400	15120	15120	15120	15120	0
483	20230719	114200	997735400	15120	15120	15120	15120	0
484	20230719	114100	997735400	15120	15120	15120	15120	0
485	20230719	114000	997735400	15120	15120	15120	15120	10
486	20230719	113900	997584200	15110	15110	15110	15110	0
487	20230719	113800	997584200	15110	15110	15110	15110	15
488	20230719	113700	997357550	15110	15110	15110	15110	487
489	20230719	113600	989998980	15120	15120	15120	15120	39
490	20230719	113500	989409300	15190	15190	15190	15190	0
491	20230719	113400	989409300	15190	15190	15190	15190	0
492	20230719	113300	989409300	15190	15190	15190	15190	0
493	20230719	113200	989409300	15190	15190	15190	15190	1
494	20230719	113100	989394110	15130	15120	15130	15120	403
495	20230719	113000	983296830	15120	15120	15120	15120	1
496	20230719	112900	983281710	15120	15120	15120	15120	7
497	20230719	112800	983175870	15120	15120	15120	15120	10
498	20230719	112700	983024670	15130	15130	15130	15130	0
499	20230719	112600	983024670	15130	15130	15130	15130	0
500	20230719	112500	983024670	15130	15110	15130	15110	15
501	20230719	112400	982797740	15130	15130	15130	15130	0
502	20230719	112300	982797740	15130	15130	15130	15130	0
503	20230719	112200	982797740	15130	15130	15130	15130	0
504	20230719	112100	982797740	15130	15130	15130	15130	0
505	20230719	112000	982797740	15130	15130	15130	15130	0
506	20230719	111900	982797740	15130	15130	15130	15130	0
507	20230719	111800	982797740	15130	15130	15130	15130	0
508	20230719	111700	982797740	15130	15130	15130	15010	422
509	20230719	111600	976452540	15130	15130	15130	15130	0
510	20230719	111500	976452540	15130	15130	15130	15130	0
511	20230719	111400	976452540	15130	15130	15130	15130	1
512	20230719	111300	976437410	15050	15050	15050	15030	776
513	20230719	111200	964758980	15050	15060	15060	15050	411
514	20230719	111100	958571930	15050	15050	15050	15050	0
515	20230719	111000	958571930	15050	15050	15050	15050	25
516	20230719	110900	958195680	15050	15050	15050	15050	0
517	20230719	110800	958195680	15050	15050	15050	15030	64
518	20230719	110700	957233380	15050	15130	15130	15050	1049
519	20230719	110600	941379850	15130	15130	15130	15130	2
520	20230719	110500	941349590	15130	15200	15200	15130	505
521	20230719	110400	933673700	15220	15220	15220	15220	0
522	20230719	110300	933673700	15220	15220	15220	15220	0
523	20230719	110200	933673700	15220	15220	15220	15220	0
524	20230719	110100	933673700	15220	15220	15220	15220	0
525	20230719	110000	933673700	15220	15220	15220	15220	1
526	20230719	105900	933658480	15120	15120	15120	15120	0
527	20230719	105800	933658480	15120	15120	15120	15120	0
528	20230719	105700	933658480	15120	15120	15120	15120	0
529	20230719	105600	933658480	15120	15120	15120	15120	0
530	20230719	105500	933658480	15120	15120	15120	15120	4
531	20230719	105400	933598000	15110	15110	15110	15110	0
532	20230719	105300	933598000	15110	15110	15110	15110	0
533	20230719	105200	933598000	15110	15110	15110	15110	0
534	20230719	105100	933598000	15110	15150	15160	15110	632
535	20230719	105000	924026370	15150	15150	15150	15150	0
536	20230719	104900	924026370	15150	15150	15150	15150	93
537	20230719	104800	922617420	15150	15150	15150	15150	0
538	20230719	104700	922617420	15150	15190	15190	15150	65
539	20230719	104600	921631390	15200	15200	15200	15200	214
540	20230719	104500	918378590	15200	15200	15200	15200	235
541	20230719	104400	914806590	15200	15140	15200	15140	252
542	20230719	104300	910976250	15150	15170	15170	15150	1075
543	20230719	104200	894672620	15160	15160	15160	15160	0
544	20230719	104100	894672620	15160	15160	15160	15160	0
545	20230719	104000	894672620	15160	15160	15160	15150	164
546	20230719	103900	892186410	15160	15160	15160	15160	0
547	20230719	103800	892186410	15160	15160	15160	15160	1
548	20230719	103700	892171250	15200	15200	15200	15200	50
549	20230719	103600	891411250	15150	15150	15150	15150	94
550	20230719	103500	889987150	15150	15160	15190	15150	598
551	20230719	103400	880918360	15160	15190	15190	15160	137
552	20230719	103300	878840190	15200	15200	15200	15200	0
553	20230719	103200	878840190	15200	15220	15230	15200	277
554	20230719	103100	874626650	15230	15230	15230	15230	0
555	20230719	103000	874626650	15230	15240	15240	15230	86
556	20230719	102900	873316770	15290	15290	15290	15290	0
557	20230719	102800	873316770	15290	15290	15290	15290	36
558	20230719	102700	872766330	15290	15240	15290	15240	253
559	20230719	102600	868910560	15240	15250	15250	15240	509
560	20230719	102500	861151890	15250	15290	15290	15250	51
561	20230719	102400	860374060	15280	15280	15310	15280	306
562	20230719	102300	855698190	15320	15320	15320	15320	0
563	20230719	102200	855698190	15320	15240	15320	15240	101
564	20230719	102100	854153120	15270	15240	15270	15240	342
565	20230719	102000	848932670	15240	15270	15270	15240	592
566	20230719	101900	839899560	15270	15280	15280	15270	44
567	20230719	101800	839227440	15260	15260	15260	15260	589
568	20230719	101700	830239300	15260	15290	15290	15260	363
569	20230719	101600	824690950	15290	15330	15330	15290	308
570	20230719	101500	819973420	15330	15360	15360	15330	390
571	20230719	101400	813986780	15360	15360	15360	15360	38
572	20230719	101300	813403100	15370	15380	15380	15360	165
573	20230719	101200	810868110	15390	15430	15430	15390	360
574	20230719	101100	805318730	15420	15460	15460	15410	629
575	20230719	101000	795607340	15500	15530	15530	15490	684
576	20230719	100900	785004360	15530	15500	15530	15490	574
577	20230719	100800	776105520	15540	15510	15540	15500	250
578	20230719	100700	772225650	15510	15450	15520	15450	9010
579	20230719	100600	632593390	15440	15380	15440	15380	1399
580	20230719	100500	611024300	15390	15400	15400	15380	440
581	20230719	100400	604254610	15400	15410	15430	15400	863
582	20230719	100300	590960290	15420	15400	15430	15400	1733
583	20230719	100200	564251740	15400	15400	15400	15400	786
584	20230719	100100	552147340	15400	15400	15400	15400	49
585	20230719	100000	551392740	15400	15350	15400	15340	582
586	20230719	095900	542447820	15310	15300	15310	15300	272
587	20230719	095800	538283700	15300	15260	15300	15260	2
588	20230719	095700	538253140	15230	15230	15230	15230	0
589	20230719	095600	538253140	15230	15230	15230	15230	235
590	20230719	095500	534674090	15300	15280	15300	15230	1036
591	20230719	095400	518854640	15280	15350	15350	15280	622
592	20230719	095300	509337810	15350	15400	15410	15350	1938
593	20230719	095200	479502390	15400	15370	15410	15370	1036
594	20230719	095100	463549510	15380	15330	15380	15330	1617
595	20230719	095000	438715840	15330	15330	15330	15310	1067
596	20230719	094900	422367300	15330	15330	15330	15330	17
597	20230719	094800	422106690	15350	15390	15390	15350	307
598	20230719	094700	417385430	15390	15300	15390	15300	165
599	20230719	094600	414855300	15260	15170	15260	15170	2971
600	20230719	094500	369550380	15230	15200	15230	15150	105
601	20230719	094400	367955150	15200	15200	15200	15190	549
602	20230719	094300	359613830	15180	15180	15180	15180	38
603	20230719	094200	359036990	15180	15200	15200	15180	115
604	20230719	094100	357289010	15200	15150	15200	15140	256
605	20230719	094000	353405630	15150	15240	15240	15150	1001
606	20230719	093900	338240390	15230	15180	15230	15180	112
607	20230719	093800	336540180	15180	15200	15200	15180	351
608	20230719	093700	331208740	15250	15250	15250	15180	412
609	20230719	093600	324944460	15250	15410	15410	15250	1009
610	20230719	093500	309501620	15410	15310	15410	15310	2217
611	20230719	093400	275389980	15310	15240	15310	15230	1011
612	20230719	093300	259954280	15230	15190	15230	15190	1444
613	20230719	093200	237966560	15190	15130	15200	15130	1283
614	20230719	093100	218517320	15130	15050	15130	15050	1461
615	20230719	093000	196497440	15040	15060	15060	15040	564
616	20230719	092900	188008540	15060	15070	15070	15060	719
617	20230719	092800	177178260	15100	15100	15100	15090	121
618	20230719	092700	175351170	15140	15150	15150	15140	22
619	20230719	092600	175017980	15150	15150	15150	15150	6
620	20230719	092500	174927080	15140	15130	15140	15130	167
621	20230719	092400	172400150	15130	15150	15150	15130	908
622	20230719	092300	158661710	15160	15020	15160	15020	2272
623	20230719	092200	124241870	15000	15030	15030	15000	404
624	20230719	092100	118179700	15030	15030	15030	15030	0
625	20230719	092000	118179700	15030	15140	15140	15030	162
626	20230719	091900	115742700	15140	15150	15150	15110	980
627	20230719	091800	100903110	15140	15140	15140	15140	100
628	20230719	091700	99389110	15140	15020	15140	15020	525
629	20230719	091600	91473270	15010	14900	15010	14880	576
630	20230719	091500	82856610	14880	14860	14880	14860	406
631	20230719	091400	76818630	14880	14880	14880	14880	13
632	20230719	091300	76625190	14880	14880	14880	14880	0
633	20230719	091200	76625190	14880	14900	14900	14880	67
634	20230719	091100	75626910	14870	14870	14870	14870	0
635	20230719	091000	75626910	14870	14920	14930	14870	391
636	20230719	090900	69805280	14930	14930	14930	14930	200
637	20230719	090800	66819280	14960	14870	14970	14870	1206
638	20230719	090700	48857190	14980	14980	14980	14980	29
639	20230719	090600	48422770	14870	14870	14870	14870	220
640	20230719	090500	45151370	14870	14870	14870	14870	115
641	20230719	090400	43441320	14870	14870	14870	14870	996
642	20230719	090300	28630800	14870	14830	14870	14830	1312
643	20230719	090200	9138360	14840	14840	14840	14840	100
644	20230719	090100	7654360	14830	14870	14870	14830	405
645	20230719	090000	1646130	14830	14830	14830	14830	111