KissMeData/052020/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191900	3778843570	15980	15980	15980	15980	9527
3	20230703	191800	3778843570	15980	15980	15980	15980	0
4	20230703	191700	3778843570	15980	15980	15980	15980	0
5	20230703	191600	3778843570	15980	15980	15980	15980	0
6	20230703	191500	3778843570	15980	15980	15980	15980	0
7	20230703	191400	3778843570	15980	15980	15980	15980	0
8	20230703	191300	3778843570	15980	15980	15980	15980	0
9	20230703	191200	3778843570	15980	15980	15980	15980	0
10	20230703	191100	3778843570	15980	15980	15980	15980	0
11	20230703	191000	3778843570	15980	15980	15980	15980	0
12	20230703	190900	3778843570	15980	15980	15980	15980	0
13	20230703	190800	3778843570	15980	15980	15980	15980	0
14	20230703	190700	3778843570	15980	15980	15980	15980	0
15	20230703	190600	3778843570	15980	15980	15980	15980	0
16	20230703	190500	3778843570	15980	15980	15980	15980	0
17	20230703	190400	3778843570	15980	15980	15980	15980	0
18	20230703	190300	3778843570	15980	15980	15980	15980	0
19	20230703	190200	3778843570	15980	15980	15980	15980	0
20	20230703	190100	3778843570	15980	15980	15980	15980	0
21	20230703	190000	3778843570	15980	15980	15980	15980	0
22	20230703	185900	3778843570	15980	15980	15980	15980	0
23	20230703	185800	3778843570	15980	15980	15980	15980	0
24	20230703	185700	3778843570	15980	15980	15980	15980	0
25	20230703	185600	3778843570	15980	15980	15980	15980	0
26	20230703	185500	3778843570	15980	15980	15980	15980	0
27	20230703	185400	3778843570	15980	15980	15980	15980	0
28	20230703	185300	3778843570	15980	15980	15980	15980	0
29	20230703	185200	3778843570	15980	15980	15980	15980	0
30	20230703	185100	3778843570	15980	15980	15980	15980	0
31	20230703	185000	3778843570	15980	15980	15980	15980	0
32	20230703	184900	3778843570	15980	15980	15980	15980	9527
33	20230703	184800	3778843570	15980	15980	15980	15980	0
34	20230703	184700	3778843570	15980	15980	15980	15980	0
35	20230703	184600	3778843570	15980	15980	15980	15980	0
36	20230703	184500	3778843570	15980	15980	15980	15980	0
37	20230703	184400	3778843570	15980	15980	15980	15980	0
38	20230703	184300	3778843570	15980	15980	15980	15980	0
39	20230703	184200	3778843570	15980	15980	15980	15980	0
40	20230703	184100	3778843570	15980	15980	15980	15980	0
41	20230703	184000	3778843570	15980	15980	15980	15980	0
42	20230703	183900	3778843570	15980	15980	15980	15980	0
43	20230703	183800	3778843570	15980	15980	15980	15980	0
44	20230703	183700	3778843570	15980	15980	15980	15980	0
45	20230703	183600	3778843570	15980	15980	15980	15980	0
46	20230703	183500	3778843570	15980	15980	15980	15980	0
47	20230703	183400	3778843570	15980	15980	15980	15980	0
48	20230703	183300	3778843570	15980	15980	15980	15980	0
49	20230703	183200	3778843570	15980	15980	15980	15980	0
50	20230703	183100	3778843570	15980	15980	15980	15980	0
51	20230703	183000	3778843570	15980	15980	15980	15980	0
52	20230703	182900	3778843570	15980	15980	15980	15980	0
53	20230703	182800	3778843570	15980	15980	15980	15980	0
54	20230703	182700	3778843570	15980	15980	15980	15980	0
55	20230703	182600	3778843570	15980	15980	15980	15980	0
56	20230703	182500	3778843570	15980	15980	15980	15980	0
57	20230703	182400	3778843570	15980	15980	15980	15980	0
58	20230703	182300	3778843570	15980	15980	15980	15980	0
59	20230703	182200	3778843570	15980	15980	15980	15980	0
60	20230703	182100	3778843570	15980	15980	15980	15980	0
61	20230703	182000	3778843570	15980	15980	15980	15980	0
62	20230703	181900	3778843570	15980	15980	15980	15980	9527
63	20230703	181800	3778843570	15980	15980	15980	15980	0
64	20230703	181700	3778843570	15980	15980	15980	15980	0
65	20230703	181600	3778843570	15980	15980	15980	15980	0
66	20230703	181500	3778843570	15980	15980	15980	15980	0
67	20230703	181400	3778843570	15980	15980	15980	15980	0
68	20230703	181300	3778843570	15980	15980	15980	15980	0
69	20230703	181200	3778843570	15980	15980	15980	15980	0
70	20230703	181100	3778843570	15980	15980	15980	15980	0
71	20230703	181000	3778843570	15980	15980	15980	15980	0
72	20230703	180900	3778843570	15980	15980	15980	15980	0
73	20230703	180800	3778843570	15980	15980	15980	15980	0
74	20230703	180700	3778843570	15980	15980	15980	15980	0
75	20230703	180600	3778843570	15980	15980	15980	15980	0
76	20230703	180500	3778843570	15980	15980	15980	15980	0
77	20230703	180400	3778843570	15980	15980	15980	15980	0
78	20230703	180300	3778843570	15980	15980	15980	15980	0
79	20230703	180200	3778843570	15980	15980	15980	15980	0
80	20230703	180100	3778843570	15980	15980	15980	15980	0
81	20230703	180000	3778843570	15980	15980	15980	15980	0
82	20230703	175900	3778843570	15980	15980	15980	15980	0
83	20230703	175800	3778843570	15980	15980	15980	15980	0
84	20230703	175700	3778843570	15980	15980	15980	15980	0
85	20230703	175600	3778843570	15980	15980	15980	15980	0
86	20230703	175500	3778843570	15980	15980	15980	15980	0
87	20230703	175400	3778843570	15980	15980	15980	15980	0
88	20230703	175300	3778843570	15980	15980	15980	15980	0
89	20230703	175200	3778843570	15980	15980	15980	15980	0
90	20230703	175100	3778843570	15980	15980	15980	15980	0
91	20230703	175000	3778843570	15980	15980	15980	15980	0
92	20230703	174900	3778843570	15980	15980	15980	15980	9527
93	20230703	174800	3778843570	15980	15980	15980	15980	0
94	20230703	174700	3778843570	15980	15980	15980	15980	0
95	20230703	174600	3778843570	15980	15980	15980	15980	0
96	20230703	174500	3778843570	15980	15980	15980	15980	0
97	20230703	174400	3778843570	15980	15980	15980	15980	0
98	20230703	174300	3778843570	15980	15980	15980	15980	0
99	20230703	174200	3778843570	15980	15980	15980	15980	0
100	20230703	174100	3778843570	15980	15980	15980	15980	0
101	20230703	174000	3778843570	15980	15980	15980	15980	0
102	20230703	173900	3778843570	15980	15980	15980	15980	0
103	20230703	173800	3778843570	15980	15980	15980	15980	0
104	20230703	173700	3778843570	15980	15980	15980	15980	0
105	20230703	173600	3778843570	15980	15980	15980	15980	0
106	20230703	173500	3778843570	15980	15980	15980	15980	0
107	20230703	173400	3778843570	15980	15980	15980	15980	0
108	20230703	173300	3778843570	15980	15980	15980	15980	0
109	20230703	173200	3778843570	15980	15980	15980	15980	0
110	20230703	173100	3778843570	15980	15980	15980	15980	0
111	20230703	173000	3778843570	15980	15980	15980	15980	0
112	20230703	172900	3778843570	15980	15980	15980	15980	0
113	20230703	172800	3778843570	15980	15980	15980	15980	0
114	20230703	172700	3778843570	15980	15980	15980	15980	0
115	20230703	172600	3778843570	15980	15980	15980	15980	0
116	20230703	172500	3778843570	15980	15980	15980	15980	0
117	20230703	172400	3778843570	15980	15980	15980	15980	0
118	20230703	172300	3778843570	15980	15980	15980	15980	0
119	20230703	172200	3778843570	15980	15980	15980	15980	0
120	20230703	172100	3778843570	15980	15980	15980	15980	0
121	20230703	172000	3778843570	15980	15980	15980	15980	0
122	20230703	171900	3778843570	15980	15980	15980	15980	9527
123	20230703	171800	3778843570	15980	15980	15980	15980	0
124	20230703	171700	3778843570	15980	15980	15980	15980	0
125	20230703	171600	3778843570	15980	15980	15980	15980	0
126	20230703	171500	3778843570	15980	15980	15980	15980	0
127	20230703	171400	3778843570	15980	15980	15980	15980	0
128	20230703	171300	3778843570	15980	15980	15980	15980	0
129	20230703	171200	3778843570	15980	15980	15980	15980	0
130	20230703	171100	3778843570	15980	15980	15980	15980	0
131	20230703	171000	3778843570	15980	15980	15980	15980	0
132	20230703	170900	3778843570	15980	15980	15980	15980	0
133	20230703	170800	3778843570	15980	15980	15980	15980	0
134	20230703	170700	3778843570	15980	15980	15980	15980	0
135	20230703	170600	3778843570	15980	15980	15980	15980	0
136	20230703	170500	3778843570	15980	15980	15980	15980	0
137	20230703	170400	3778843570	15980	15980	15980	15980	0
138	20230703	170300	3778843570	15980	15980	15980	15980	0
139	20230703	170200	3778843570	15980	15980	15980	15980	0
140	20230703	170100	3778843570	15980	15980	15980	15980	0
141	20230703	170000	3778843570	15980	15980	15980	15980	0
142	20230703	165900	3778843570	15980	15980	15980	15980	0
143	20230703	165800	3778843570	15980	15980	15980	15980	0
144	20230703	165700	3778843570	15980	15980	15980	15980	0
145	20230703	165600	3778843570	15980	15980	15980	15980	0
146	20230703	165500	3778843570	15980	15980	15980	15980	0
147	20230703	165400	3778843570	15980	15980	15980	15980	0
148	20230703	165300	3778843570	15980	15980	15980	15980	0
149	20230703	165200	3778843570	15980	15980	15980	15980	0
150	20230703	165100	3778843570	15980	15980	15980	15980	0
151	20230703	165000	3778843570	15980	15980	15980	15980	0
152	20230703	164900	3778843570	15980	15980	15980	15980	9527
153	20230703	164800	3778843570	15980	15980	15980	15980	0
154	20230703	164700	3778843570	15980	15980	15980	15980	0
155	20230703	164600	3778843570	15980	15980	15980	15980	0
156	20230703	164500	3778843570	15980	15980	15980	15980	0
157	20230703	164400	3778843570	15980	15980	15980	15980	0
158	20230703	164300	3778843570	15980	15980	15980	15980	0
159	20230703	164200	3778843570	15980	15980	15980	15980	0
160	20230703	164100	3778843570	15980	15980	15980	15980	0
161	20230703	164000	3778843570	15980	15980	15980	15980	0
162	20230703	163900	3778843570	15980	15980	15980	15980	0
163	20230703	163800	3778843570	15980	15980	15980	15980	0
164	20230703	163700	3778843570	15980	15980	15980	15980	0
165	20230703	163600	3778843570	15980	15980	15980	15980	0
166	20230703	163500	3778843570	15980	15980	15980	15980	0
167	20230703	163400	3778843570	15980	15980	15980	15980	0
168	20230703	163300	3778843570	15980	15980	15980	15980	0
169	20230703	163200	3778843570	15980	15980	15980	15980	0
170	20230703	163100	3778843570	15980	15980	15980	15980	0
171	20230703	163000	3778843570	15980	15980	15980	15980	0
172	20230703	162900	3778843570	15980	15980	15980	15980	0
173	20230703	162800	3778843570	15980	15980	15980	15980	0
174	20230703	162700	3778843570	15980	15980	15980	15980	0
175	20230703	162600	3778843570	15980	15980	15980	15980	0
176	20230703	162500	3778843570	15980	15980	15980	15980	0
177	20230703	162400	3778843570	15980	15980	15980	15980	0
178	20230703	162300	3778843570	15980	15980	15980	15980	0
179	20230703	162200	3778843570	15980	15980	15980	15980	0
180	20230703	162100	3778843570	15980	15980	15980	15980	0
181	20230703	162000	3778843570	15980	15980	15980	15980	0
182	20230703	161900	3778843570	15980	15980	15980	15980	9527
183	20230703	161800	3778843570	15980	15980	15980	15980	0
184	20230703	161700	3778843570	15980	15980	15980	15980	0
185	20230703	161600	3778843570	15980	15980	15980	15980	0
186	20230703	161500	3778843570	15980	15980	15980	15980	0
187	20230703	161400	3778843570	15980	15980	15980	15980	0
188	20230703	161300	3778843570	15980	15980	15980	15980	0
189	20230703	161200	3778843570	15980	15980	15980	15980	0
190	20230703	161100	3778843570	15980	15980	15980	15980	0
191	20230703	161000	3778843570	15980	15980	15980	15980	0
192	20230703	160900	3778843570	15980	15980	15980	15980	0
193	20230703	160800	3778843570	15980	15980	15980	15980	0
194	20230703	160700	3778843570	15980	15980	15980	15980	0
195	20230703	160600	3778843570	15980	15980	15980	15980	0
196	20230703	160500	3778843570	15980	15980	15980	15980	0
197	20230703	160400	3778843570	15980	15980	15980	15980	0
198	20230703	160300	3778843570	15980	15980	15980	15980	0
199	20230703	160200	3778843570	15980	15980	15980	15980	0
200	20230703	160100	3778843570	15980	15980	15980	15980	0
201	20230703	160000	3778843570	15980	15980	15980	15980	0
202	20230703	155900	3778843570	15980	15980	15980	15980	0
203	20230703	155800	3778843570	15980	15980	15980	15980	0
204	20230703	155700	3778843570	15980	15980	15980	15980	0
205	20230703	155600	3778843570	15980	15980	15980	15980	0
206	20230703	155500	3778843570	15980	15980	15980	15980	0
207	20230703	155400	3778843570	15980	15980	15980	15980	0
208	20230703	155300	3778843570	15980	15980	15980	15980	0
209	20230703	155200	3778843570	15980	15980	15980	15980	0
210	20230703	155100	3778843570	15980	15980	15980	15980	0
211	20230703	155000	3778843570	15980	15980	15980	15980	0
212	20230703	154900	3778843570	15980	15980	15980	15980	9527
213	20230703	154800	3778843570	15980	15980	15980	15980	0
214	20230703	154700	3778843570	15980	15980	15980	15980	0
215	20230703	154600	3778843570	15980	15980	15980	15980	0
216	20230703	154500	3778843570	15980	15980	15980	15980	0
217	20230703	154400	3778843570	15980	15980	15980	15980	0
218	20230703	154300	3778843570	15980	15980	15980	15980	0
219	20230703	154200	3778843570	15980	15980	15980	15980	0
220	20230703	154100	3778843570	15980	15980	15980	15980	0
221	20230703	154000	3778843570	15980	15980	15980	15980	0
222	20230703	153900	3778843570	15980	15980	15980	15980	0
223	20230703	153800	3778843570	15980	15980	15980	15980	0
224	20230703	153700	3778843570	15980	15980	15980	15980	0
225	20230703	153600	3778843570	15980	15980	15980	15980	0
226	20230703	153500	3778843570	15980	15980	15980	15980	0
227	20230703	153400	3778843570	15980	15980	15980	15980	0
228	20230703	153300	3778843570	15980	15980	15980	15980	0
229	20230703	153200	3778843570	15980	15980	15980	15980	0
230	20230703	153100	3778843570	15980	15980	15980	15980	0
231	20230703	153000	3778843570	15980	15980	15980	15980	9527
232	20230703	152900	3626602110	15980	15980	15980	15980	0
233	20230703	152800	3626602110	15980	15980	15980	15980	0
234	20230703	152700	3626602110	15980	15980	15980	15980	0
235	20230703	152600	3626602110	15980	15980	15980	15980	0
236	20230703	152500	3626602110	15980	15980	15980	15980	0
237	20230703	152400	3626602110	15980	15980	15980	15980	0
238	20230703	152300	3626602110	15980	15980	15980	15980	0
239	20230703	152200	3626602110	15980	15980	15980	15980	0
240	20230703	152100	3626602110	15980	15980	15980	15980	0
241	20230703	152000	3626602110	15980	15980	15980	15980	0
242	20230703	151900	3626602110	15980	15920	16000	15890	3708
243	20230703	151800	3567386160	15920	15920	15970	15920	422
244	20230703	151700	3560667480	15910	15980	15980	15910	682
245	20230703	151600	3549812770	15900	15910	15990	15900	2740
246	20230703	151500	3506111980	15910	15920	15920	15880	2331
247	20230703	151400	3469046390	15910	15990	15990	15910	4539
248	20230703	151300	3396571390	15990	15990	15990	15980	433
249	20230703	151200	3389649720	15990	16000	16000	15990	152
250	20230703	151100	3387219140	16000	16010	16010	16000	268
251	20230703	151000	3382930960	16000	16020	16020	16000	2433
252	20230703	150900	3343984170	16030	16050	16050	16030	313
253	20230703	150800	3338963900	16040	16040	16040	16040	100
254	20230703	150700	3337359900	16040	16070	16070	16040	634
255	20230703	150600	3327173070	16080	16060	16080	16060	999
256	20230703	150500	3311123200	16070	16070	16070	16070	37
257	20230703	150400	3310528610	16070	16070	16070	16070	29
258	20230703	150300	3310062580	16070	16070	16070	16070	15
259	20230703	150200	3309821530	16070	16080	16080	16020	1167
260	20230703	150100	3291090050	16090	16090	16090	16090	37
261	20230703	150000	3290494720	16090	16090	16090	16090	6
262	20230703	145900	3290398180	16090	16090	16090	16090	884
263	20230703	145800	3276174620	16090	16070	16090	16070	365
264	20230703	145700	3270301930	16070	16060	16070	16060	48
265	20230703	145600	3269530680	16060	16070	16070	16060	43
266	20230703	145500	3268839980	16090	16070	16090	16070	25
267	20230703	145400	3268437950	16080	16100	16100	16080	206
268	20230703	145300	3265123040	16100	16070	16100	16070	347
269	20230703	145200	3259545250	16060	16070	16070	16060	1294
270	20230703	145100	3238763600	16090	16060	16090	16060	66
271	20230703	145000	3237703550	16060	16080	16080	16050	663
272	20230703	144900	3227054260	16090	16100	16100	16090	13
273	20230703	144800	3226845080	16100	16100	16110	16100	136
274	20230703	144700	3224654730	16110	16130	16130	16110	461
275	20230703	144600	3217221160	16140	16110	16140	16110	56
276	20230703	144500	3216317840	16140	16130	16140	16120	457
277	20230703	144400	3208944080	16120	16130	16130	16120	38
278	20230703	144300	3208331250	16140	16160	16170	16140	1328
279	20230703	144200	3186871320	16170	16120	16170	16120	475
280	20230703	144100	3179204540	16120	16110	16120	16110	316
281	20230703	144000	3174113690	16110	16090	16110	16090	78
282	20230703	143900	3172858140	16090	16120	16120	16090	459
283	20230703	143800	3165460980	16120	16120	16120	16120	37
284	20230703	143700	3164864540	16110	16110	16120	16110	1260
285	20230703	143600	3144565930	16110	16070	16110	16070	946
286	20230703	143500	3129345530	16070	16070	16070	16070	43
287	20230703	143400	3128654520	16060	16060	16060	16060	3
288	20230703	143300	3128606340	16070	16070	16070	16070	0
289	20230703	143200	3128606340	16070	16070	16070	16070	0
290	20230703	143100	3128606340	16070	16060	16070	16060	291
291	20230703	143000	3123932510	16060	16060	16070	16060	173
292	20230703	142900	3121154120	16060	16060	16060	16060	75
293	20230703	142800	3119949620	16060	16060	16060	16060	15
294	20230703	142700	3119708720	16060	16070	16070	16060	103
295	20230703	142600	3118054160	16060	16050	16060	16050	131
296	20230703	142500	3115950700	16050	16050	16050	16050	120
297	20230703	142400	3114024700	16050	16070	16070	16050	60
298	20230703	142300	3113061500	16070	16070	16070	16030	2047
299	20230703	142200	3080237300	16070	16070	16070	16060	148
300	20230703	142100	3077859200	16080	16080	16080	16080	24
301	20230703	142000	3077473280	16080	16080	16120	16080	242
302	20230703	141900	3073579290	16080	16080	16080	16080	42
303	20230703	141800	3072903930	16080	16110	16110	16080	250
304	20230703	141700	3068877080	16120	16090	16120	16090	1343
305	20230703	141600	3047261180	16090	16080	16090	16080	195
306	20230703	141500	3044125520	16070	16070	16080	16070	119
307	20230703	141400	3042212670	16070	16070	16070	16070	31
308	20230703	141300	3041714500	16070	16070	16070	16070	182
309	20230703	141200	3038789760	16070	16070	16070	16070	37
310	20230703	141100	3038195170	16070	16060	16070	16060	52
311	20230703	141000	3037359930	16070	16070	16070	16070	185
312	20230703	140900	3034386980	16070	16060	16070	16060	102
313	20230703	140800	3032748240	16070	16070	16070	16060	306
314	20230703	140700	3027833320	16070	16060	16070	16060	16
315	20230703	140600	3027576250	16060	16060	16060	16060	690
316	20230703	140500	3016494850	16060	16060	16060	16060	5
317	20230703	140400	3016414550	16060	16060	16060	16060	47
318	20230703	140300	3015659730	16060	16060	16060	16060	2
319	20230703	140200	3015627610	16050	16030	16060	16020	765
320	20230703	140100	3003358560	16030	16020	16030	16020	346
321	20230703	140000	2997812200	16030	16020	16030	16020	120
322	20230703	135900	2995889410	16020	16020	16020	16020	0
323	20230703	135800	2995889410	16020	16020	16020	16010	356
324	20230703	135700	2990187290	16020	16020	16020	16020	38
325	20230703	135600	2989578530	16020	16010	16020	16010	365
326	20230703	135500	2983734860	16010	16000	16010	16000	301
327	20230703	135400	2978917930	16000	16010	16010	16000	501
328	20230703	135300	2970901920	16010	16010	16010	16010	43
329	20230703	135200	2970213490	16010	16010	16010	16010	0
330	20230703	135100	2970213490	16010	16020	16020	15990	988
331	20230703	135000	2954399360	15980	15990	15990	15980	287
332	20230703	134900	2949811140	16030	15960	16030	15960	159
333	20230703	134800	2947270910	15960	15970	15970	15960	541
334	20230703	134700	2938635270	15980	15980	15980	15980	399
335	20230703	134600	2932259250	15970	15980	15980	15970	28
336	20230703	134500	2931811990	16030	16030	16030	15980	760
337	20230703	134400	2919633760	16030	16030	16030	16030	0
338	20230703	134300	2919633760	16030	15970	16030	15970	11
339	20230703	134200	2919458030	15970	15970	15970	15970	18
340	20230703	134100	2919170570	15960	15960	15960	15950	536
341	20230703	134000	2910618010	15970	16010	16010	15970	326
342	20230703	133900	2905408040	16010	16020	16020	16010	301
343	20230703	133800	2900589020	16010	16030	16030	16010	96
344	20230703	133700	2899051970	16030	16020	16030	16020	145
345	20230703	133600	2896728700	16020	16020	16020	16020	83
346	20230703	133500	2895399040	16020	16020	16020	16020	100
347	20230703	133400	2893797040	15990	16000	16000	15990	92
348	20230703	133300	2892325950	15990	15980	16000	15980	112
349	20230703	133200	2890536100	15960	15960	15960	15960	2
350	20230703	133100	2890504180	15950	15960	15980	15950	710
351	20230703	133000	2879170880	15960	15950	16050	15950	452
352	20230703	132900	2871954530	15960	16020	16020	15960	1782
353	20230703	132800	2843455790	16020	16020	16020	16010	176
354	20230703	132700	2840636920	16020	16050	16060	16020	1844
355	20230703	132600	2811043320	16050	16060	16070	16050	713
356	20230703	132500	2799592180	16070	16060	16070	16050	897
357	20230703	132400	2785189000	16070	16080	16080	16070	427
358	20230703	132300	2778327090	16080	16090	16090	16080	539
359	20230703	132200	2769659960	16090	16090	16090	16080	205
360	20230703	132100	2766363100	16100	16100	16100	16100	5
361	20230703	132000	2766282600	16100	16090	16100	16090	149
362	20230703	131900	2763885150	16090	16120	16120	16080	2072
363	20230703	131800	2730545410	16120	16130	16130	16110	70
364	20230703	131700	2729417630	16130	16110	16130	16110	1485
365	20230703	131600	2705483620	16120	16090	16120	16080	40
366	20230703	131500	2704840000	16090	16120	16120	16090	52
367	20230703	131400	2704002050	16110	16110	16110	16110	144
368	20230703	131300	2701682210	16110	16110	16110	16110	196
369	20230703	131200	2698524650	16110	16110	16110	16110	228
370	20230703	131100	2694851570	16090	16120	16120	16090	76
371	20230703	131000	2693627580	16120	16120	16120	16120	229
372	20230703	130900	2689936100	16100	16120	16120	16100	2
373	20230703	130800	2689903880	16120	16120	16120	16120	0
374	20230703	130700	2689903880	16120	16120	16120	16060	1356
375	20230703	130600	2668089680	16120	16110	16120	16080	278
376	20230703	130500	2663609400	16120	16110	16120	16110	2
377	20230703	130400	2663577170	16060	16060	16060	16060	29
378	20230703	130300	2663111430	16080	16080	16080	16060	542
379	20230703	130200	2654405910	16070	16100	16100	16070	2318
380	20230703	130100	2617135230	16150	16150	16150	16150	1
381	20230703	130000	2617119080	16150	16150	16150	16150	1
382	20230703	125900	2617102930	16100	16080	16100	16080	518
383	20230703	125800	2608764460	16080	16080	16080	16080	808
384	20230703	125700	2595771820	16090	16140	16140	16090	1105
385	20230703	125600	2577978200	16140	16150	16160	16140	387
386	20230703	125500	2571729960	16160	16160	16160	16160	123
387	20230703	125400	2569742280	16160	16190	16190	16160	83
388	20230703	125300	2568400970	16150	16180	16180	16150	300
389	20230703	125200	2563550870	16190	16190	16190	16180	56
390	20230703	125100	2562644380	16180	16180	16180	16180	164
391	20230703	125000	2559990860	16170	16170	16170	16170	3
392	20230703	124900	2559942350	16160	16180	16180	16160	592
393	20230703	124800	2550372460	16180	16180	16180	16180	13
394	20230703	124700	2550162120	16220	16210	16220	16210	304
395	20230703	124600	2545231860	16220	16240	16240	16220	508
396	20230703	124500	2536991500	16250	16170	16250	16170	421
397	20230703	124400	2530172470	16170	16170	16170	16170	161
398	20230703	124300	2527569100	16170	16170	16170	16170	175
399	20230703	124200	2524739350	16160	16180	16180	16160	200
400	20230703	124100	2521504120	16190	16200	16200	16190	26
401	20230703	124000	2521083110	16200	16240	16240	16200	1025
402	20230703	123900	2504447940	16230	16210	16230	16210	1787
403	20230703	123800	2475460300	16210	16200	16210	16200	524
404	20230703	123700	2466968500	16200	16200	16200	16200	37
405	20230703	123600	2466369100	16180	16190	16190	16180	9
406	20230703	123500	2466223450	16190	16190	16190	16190	47
407	20230703	123400	2465462520	16190	16190	16190	16190	0
408	20230703	123300	2465462520	16190	16190	16190	16190	107
409	20230703	123200	2463730190	16200	16200	16200	16200	45
410	20230703	123100	2463001190	16180	16200	16200	16180	386
411	20230703	123000	2456749710	16200	16200	16200	16200	9
412	20230703	122900	2456603910	16190	16200	16200	16190	68
413	20230703	122800	2455502620	16190	16190	16190	16190	308
414	20230703	122700	2450516100	16200	16200	16200	16200	0
415	20230703	122600	2450516100	16200	16200	16200	16200	0
416	20230703	122500	2450516100	16200	16200	16200	16200	37
417	20230703	122400	2449916700	16180	16170	16180	16170	192
418	20230703	122300	2446812010	16170	16180	16180	16170	1067
419	20230703	122200	2429556950	16190	16190	16190	16190	151
420	20230703	122100	2427112260	16190	16200	16200	16190	254
421	20230703	122000	2422999330	16200	16200	16200	16200	39
422	20230703	121900	2422367530	16200	16210	16210	16200	751
423	20230703	121800	2410198950	16210	16200	16210	16200	712
424	20230703	121700	2398657630	16210	16210	16210	16210	92
425	20230703	121600	2397166310	16210	16200	16210	16200	100
426	20230703	121500	2395545450	16190	16190	16190	16190	94
427	20230703	121400	2394023590	16190	16200	16200	16190	38
428	20230703	121300	2393408000	16190	16190	16190	16190	254
429	20230703	121200	2389295740	16170	16170	16170	16170	1
430	20230703	121100	2389279570	16170	16170	16190	16170	414
431	20230703	121000	2382584990	16170	16190	16200	16170	448
432	20230703	120900	2375334740	16190	16200	16200	16190	32
433	20230703	120800	2374816560	16200	16180	16200	16180	53
434	20230703	120700	2373958020	16210	16190	16210	16190	573
435	20230703	120600	2364670290	16190	16190	16210	16170	597
436	20230703	120500	2355009850	16210	16200	16210	16200	2882
437	20230703	120400	2308306040	16200	16180	16200	16180	788
438	20230703	120300	2295546790	16180	16180	16180	16180	50
439	20230703	120200	2294737790	16180	16180	16180	16180	37
440	20230703	120100	2294139130	16180	16180	16180	16180	175
441	20230703	120000	2291307630	16190	16180	16190	16180	440
442	20230703	115900	2284186570	16180	16190	16190	16180	13
443	20230703	115800	2283976200	16190	16150	16190	16150	2855
444	20230703	115700	2237835930	16150	16140	16150	16140	321
445	20230703	115600	2232652620	16150	16150	16150	16150	7
446	20230703	115500	2232539570	16150	16150	16150	16150	42
447	20230703	115400	2231861270	16150	16150	16150	16150	105
448	20230703	115300	2230165520	16150	16150	16150	16150	70
449	20230703	115200	2229035020	16150	16150	16150	16150	123
450	20230703	115100	2227048570	16150	16160	16160	16150	48
451	20230703	115000	2226272990	16160	16160	16160	16160	6
452	20230703	114900	2226176030	16150	16160	16160	16150	97
453	20230703	114800	2224609420	16160	16140	16160	16140	474
454	20230703	114700	2216953930	16140	16140	16140	16140	128
455	20230703	114600	2214888010	16140	16140	16140	16140	44
456	20230703	114500	2214177850	16140	16140	16140	16140	158
457	20230703	114400	2211627730	16130	16130	16130	16130	162
458	20230703	114300	2209014670	16130	16110	16130	16110	309
459	20230703	114200	2204033730	16110	16110	16110	16110	169
460	20230703	114100	2201311140	16100	16100	16100	16100	9
461	20230703	114000	2201166240	16100	16110	16110	16100	361
462	20230703	113900	2195352930	16110	16110	16110	16110	171
463	20230703	113800	2192598120	16110	16120	16120	16110	252
464	20230703	113700	2188536140	16140	16140	16140	16140	0
465	20230703	113600	2188536140	16140	16140	16140	16140	38
466	20230703	113500	2187922820	16120	16120	16120	16120	91
467	20230703	113400	2186455900	16110	16140	16140	16110	770
468	20230703	113300	2174049300	16140	16190	16190	16140	1298
469	20230703	113200	2153064730	16200	16200	16200	16200	133
470	20230703	113100	2150910130	16200	16200	16200	16200	14
471	20230703	113000	2150683330	16190	16200	16200	16190	449
472	20230703	112900	2143409730	16200	16200	16200	16200	2
473	20230703	112800	2143377330	16190	16200	16210	16190	488
474	20230703	112700	2135470020	16200	16190	16200	16190	450
475	20230703	112600	2128183120	16190	16180	16190	16180	808
476	20230703	112500	2115109460	16170	16180	16180	16170	423
477	20230703	112400	2108265530	16180	16170	16180	16170	380
478	20230703	112300	2102119580	16170	16170	16170	16170	19
479	20230703	112200	2101812350	16170	16170	16170	16170	107
480	20230703	112100	2100082160	16180	16180	16180	16180	0
481	20230703	112000	2100082160	16180	16180	16180	16170	159
482	20230703	111900	2097509600	16180	16160	16180	16160	267
483	20230703	111800	2093193110	16180	16170	16180	16160	669
484	20230703	111700	2082378180	16170	16170	16170	16160	160
485	20230703	111600	2079791280	16160	16180	16180	16160	130
486	20230703	111500	2077689270	16170	16160	16170	16160	303
487	20230703	111400	2072790670	16160	16170	16170	16160	1219
488	20230703	111300	2053086100	16180	16180	16180	16180	63
489	20230703	111200	2052066760	16180	16170	16180	16170	361
490	20230703	111100	2046228780	16180	16180	16180	16180	100
491	20230703	111000	2044610780	16180	16180	16180	16180	125
492	20230703	110900	2042588280	16190	16190	16190	16190	38
493	20230703	110800	2041973060	16190	16190	16190	16190	343
494	20230703	110700	2036419890	16190	16180	16190	16180	292
495	20230703	110600	2031692430	16180	16200	16200	16180	61
496	20230703	110500	2030704260	16200	16200	16210	16190	1049
497	20230703	110400	2013710290	16210	16200	16220	16200	1114
498	20230703	110300	1995659630	16200	16150	16200	16150	6677
499	20230703	110200	1887578050	16140	16150	16150	16140	35
500	20230703	110100	1887013040	16150	16160	16170	16150	1936
501	20230703	110000	1855713750	16160	16140	16160	16130	769
502	20230703	105900	1843295410	16140	16150	16150	16140	75
503	20230703	105800	1842084320	16150	16130	16150	16130	2512
504	20230703	105700	1801534160	16100	16100	16140	16100	817
505	20230703	105600	1788362690	16100	16140	16140	16100	793
506	20230703	105500	1775590870	16140	16130	16150	16120	1100
507	20230703	105400	1757832980	16130	16130	16130	16130	128
508	20230703	105300	1755768340	16120	16110	16120	16100	41
509	20230703	105200	1755108210	16100	16160	16160	16100	806
510	20230703	105100	1742098420	16150	16120	16150	16120	1061
511	20230703	105000	1724975800	16110	16100	16110	16100	399
512	20230703	104900	1718548350	16100	16110	16110	16100	205
513	20230703	104800	1715247430	16110	16100	16110	16100	206
514	20230703	104700	1711928820	16100	16120	16130	16100	674
515	20230703	104600	1701062750	16130	16110	16130	16110	557
516	20230703	104500	1692084460	16100	16090	16100	16090	2086
517	20230703	104400	1658504330	16090	16090	16100	16090	2198
518	20230703	104300	1623133320	16080	16070	16080	16070	589
519	20230703	104200	1613662450	16080	16050	16080	16050	137
520	20230703	104100	1611462490	16080	16050	16080	16050	388
521	20230703	104000	1605226000	16010	16060	16060	16010	229
522	20230703	103900	1601553940	16060	16080	16080	16050	645
523	20230703	103800	1591189530	16080	16080	16080	16080	15
524	20230703	103700	1590948330	16070	16040	16070	16030	498
525	20230703	103600	1582954040	16040	16090	16090	16040	1380
526	20230703	103500	1560766940	16090	16070	16090	16070	1836
527	20230703	103400	1531232080	16070	16070	16070	16070	589
528	20230703	103300	1521766850	16070	16080	16080	16050	866
529	20230703	103200	1507860250	16080	16090	16100	16080	1570
530	20230703	103100	1482597830	16090	16030	16090	16030	3796
531	20230703	103000	1421621310	16030	16020	16030	16020	247
532	20230703	102900	1417663530	16030	16030	16030	16030	723
533	20230703	102800	1406073840	16030	16040	16040	16030	110
534	20230703	102700	1404309540	16040	16040	16040	16040	79
535	20230703	102600	1403042380	16030	16020	16040	16020	327
536	20230703	102500	1397802770	16010	16010	16010	16010	55
537	20230703	102400	1396922220	16000	15980	16010	15970	921
538	20230703	102300	1382185970	15970	15960	15970	15960	87
539	20230703	102200	1380797080	15970	15970	15970	15970	29
540	20230703	102100	1380333950	15980	15990	15990	15980	355
541	20230703	102000	1374657720	16000	16010	16010	16000	560
542	20230703	101900	1365694980	16010	16010	16010	16010	37
543	20230703	101800	1365102610	16000	16010	16010	16000	439
544	20230703	101700	1358075650	16020	16030	16030	16020	411
545	20230703	101600	1351490500	16030	16050	16060	16030	1845
546	20230703	101500	1321879370	16050	15950	16050	15950	8849
547	20230703	101400	1180358940	15950	15920	15950	15920	763
548	20230703	101300	1168204540	15920	15920	15920	15920	0
549	20230703	101200	1168204540	15920	15910	15930	15900	74
550	20230703	101100	1167026450	15910	15910	15910	15910	1098
551	20230703	101000	1149557270	15910	15910	15910	15910	0
552	20230703	100900	1149557270	15910	15930	15950	15910	51
553	20230703	100800	1148744870	15910	15910	15910	15910	94
554	20230703	100700	1147249330	15910	15980	15980	15910	1252
555	20230703	100600	1127247860	15980	15980	15990	15980	279
556	20230703	100500	1122788800	15980	15980	15990	15980	121
557	20230703	100400	1120855170	15980	15970	15980	15970	687
558	20230703	100300	1109881060	15970	15960	15970	15960	203
559	20230703	100200	1106639230	15920	15920	15920	15920	0
560	20230703	100100	1106639230	15920	15950	15950	15920	625
561	20230703	100000	1096684380	15950	15940	15950	15940	38
562	20230703	095900	1096078290	15940	15970	15970	15930	216
563	20230703	095800	1092636970	15940	15980	15990	15940	627
564	20230703	095700	1082622350	15970	15980	15980	15970	934
565	20230703	095600	1067705530	15980	15970	15990	15970	199
566	20230703	095500	1064525900	15970	15950	15980	15930	1770
567	20230703	095400	1036292320	15960	15950	15960	15950	297
568	20230703	095300	1031552830	15940	15910	15940	15910	797
569	20230703	095200	1018861390	15900	15890	15900	15890	16
570	20230703	095100	1018607050	15900	15900	15900	15900	378
571	20230703	095000	1012596850	15910	15910	15920	15910	290
572	20230703	094900	1007980730	15910	15920	15920	15910	328
573	20230703	094800	1002761850	15920	15920	15920	15870	414
574	20230703	094700	996178660	15900	15860	15910	15860	2789
575	20230703	094600	951884600	15870	15900	15900	15870	994
576	20230703	094500	936092140	15900	15890	15900	15890	126
577	20230703	094400	934089630	15900	15910	15910	15890	89
578	20230703	094300	932674790	15900	15910	15910	15900	400
579	20230703	094200	926314170	15910	15910	15910	15900	183
580	20230703	094100	923404350	15910	15840	15910	15840	872
581	20230703	094000	909563370	15780	15860	15870	15700	4315
582	20230703	093900	841420950	15870	15860	15870	15850	437
583	20230703	093800	834490390	15870	15890	15890	15870	610
584	20230703	093700	824798040	15890	15890	15890	15890	13
585	20230703	093600	824591470	15880	15910	15920	15880	643
586	20230703	093500	814374430	15900	15950	15950	15900	672
587	20230703	093400	803687730	15950	15960	15960	15900	1594
588	20230703	093300	778299870	15970	15980	15980	15970	54
589	20230703	093200	777437470	16000	15990	16000	15980	1553
590	20230703	093100	752594760	15980	15890	15990	15890	4147
591	20230703	093000	686539920	15890	15880	15890	15880	1499
592	20230703	092900	662725310	15890	15850	15890	15850	742
593	20230703	092800	650958040	15850	15850	15850	15840	467
594	20230703	092700	643558230	15850	15850	15860	15850	129
595	20230703	092600	641513390	15840	15800	15840	15800	469
596	20230703	092500	634084670	15800	15800	15820	15790	711
597	20230703	092400	622851470	15800	15960	15960	15800	580
598	20230703	092300	613622320	15960	15990	15990	15960	167
599	20230703	092200	610954800	15990	15990	16000	15980	263
600	20230703	092100	606751430	15990	15980	16000	15980	1841
601	20230703	092000	577305650	15980	15960	15980	15960	1103
602	20230703	091900	559691690	15920	15930	15960	15890	3788
603	20230703	091800	499425360	15970	15960	15970	15950	1339
604	20230703	091700	478055060	15960	15970	15970	15950	74
605	20230703	091600	476873930	15960	15920	15980	15910	3839
606	20230703	091500	415634630	15920	15840	15920	15800	1067
607	20230703	091400	398693370	15840	15830	15890	15830	1043
608	20230703	091300	382163520	15840	15850	15850	15780	1625
609	20230703	091200	356484020	15860	15800	15860	15800	383
610	20230703	091100	350415950	15860	15890	15890	15860	3138
611	20230703	091000	300583290	15890	15860	15890	15860	456
612	20230703	090900	293350320	15860	15920	15940	15860	747
613	20230703	090800	281467600	15920	15730	15940	15730	674
614	20230703	090700	270810240	15730	15710	15730	15630	1017
615	20230703	090600	254872690	15700	15670	15700	15600	2464
616	20230703	090500	216363470	15690	15650	15690	15640	313
617	20230703	090400	211462100	15690	15640	15710	15630	1117
618	20230703	090300	193982520	15630	15690	15690	15590	3697
619	20230703	090200	136143810	15680	15760	15760	15670	3225
620	20230703	090100	85478450	15770	15890	15890	15760	2790
621	20230703	090000	41353950	15840	15840	15950	15840	2608