KissMeData/001680/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183400	2343394140	16720	16720	16720	16720	6303
3	20230706	183300	2343394140	16720	16720	16720	16720	0
4	20230706	183200	2343394140	16720	16720	16720	16720	0
5	20230706	183100	2343394140	16720	16720	16720	16720	0
6	20230706	183000	2343394140	16720	16720	16720	16720	0
7	20230706	182900	2343394140	16720	16720	16720	16720	0
8	20230706	182800	2343394140	16720	16720	16720	16720	0
9	20230706	182700	2343394140	16720	16720	16720	16720	0
10	20230706	182600	2343394140	16720	16720	16720	16720	0
11	20230706	182500	2343394140	16720	16720	16720	16720	0
12	20230706	182400	2343394140	16720	16720	16720	16720	0
13	20230706	182300	2343394140	16720	16720	16720	16720	0
14	20230706	182200	2343394140	16720	16720	16720	16720	0
15	20230706	182100	2343394140	16720	16720	16720	16720	0
16	20230706	182000	2343394140	16720	16720	16720	16720	0
17	20230706	181900	2343394140	16720	16720	16720	16720	0
18	20230706	181800	2343394140	16720	16720	16720	16720	0
19	20230706	181700	2343394140	16720	16720	16720	16720	0
20	20230706	181600	2343394140	16720	16720	16720	16720	0
21	20230706	181500	2343394140	16720	16720	16720	16720	0
22	20230706	181400	2343394140	16720	16720	16720	16720	0
23	20230706	181300	2343394140	16720	16720	16720	16720	0
24	20230706	181200	2343394140	16720	16720	16720	16720	0
25	20230706	181100	2343394140	16720	16720	16720	16720	0
26	20230706	181000	2343394140	16720	16720	16720	16720	0
27	20230706	180900	2343394140	16720	16720	16720	16720	0
28	20230706	180800	2343394140	16720	16720	16720	16720	0
29	20230706	180700	2343394140	16720	16720	16720	16720	0
30	20230706	180600	2343394140	16720	16720	16720	16720	0
31	20230706	180500	2343394140	16720	16720	16720	16720	0
32	20230706	180400	2343394140	16720	16720	16720	16720	6303
33	20230706	180300	2343394140	16720	16720	16720	16720	0
34	20230706	180200	2343394140	16720	16720	16720	16720	0
35	20230706	180100	2343394140	16720	16720	16720	16720	0
36	20230706	180000	2343394140	16720	16720	16720	16720	0
37	20230706	175900	2343394140	16720	16720	16720	16720	0
38	20230706	175800	2343394140	16720	16720	16720	16720	0
39	20230706	175700	2343394140	16720	16720	16720	16720	0
40	20230706	175600	2343394140	16720	16720	16720	16720	0
41	20230706	175500	2343394140	16720	16720	16720	16720	0
42	20230706	175400	2343394140	16720	16720	16720	16720	0
43	20230706	175300	2343394140	16720	16720	16720	16720	0
44	20230706	175200	2343394140	16720	16720	16720	16720	0
45	20230706	175100	2343394140	16720	16720	16720	16720	0
46	20230706	175000	2343394140	16720	16720	16720	16720	0
47	20230706	174900	2343394140	16720	16720	16720	16720	0
48	20230706	174800	2343394140	16720	16720	16720	16720	0
49	20230706	174700	2343394140	16720	16720	16720	16720	0
50	20230706	174600	2343394140	16720	16720	16720	16720	0
51	20230706	174500	2343394140	16720	16720	16720	16720	0
52	20230706	174400	2343394140	16720	16720	16720	16720	0
53	20230706	174300	2343394140	16720	16720	16720	16720	0
54	20230706	174200	2343394140	16720	16720	16720	16720	0
55	20230706	174100	2343394140	16720	16720	16720	16720	0
56	20230706	174000	2343394140	16720	16720	16720	16720	0
57	20230706	173900	2343394140	16720	16720	16720	16720	0
58	20230706	173800	2343394140	16720	16720	16720	16720	0
59	20230706	173700	2343394140	16720	16720	16720	16720	0
60	20230706	173600	2343394140	16720	16720	16720	16720	0
61	20230706	173500	2343394140	16720	16720	16720	16720	0
62	20230706	173400	2343394140	16720	16720	16720	16720	6303
63	20230706	173300	2343394140	16720	16720	16720	16720	0
64	20230706	173200	2343394140	16720	16720	16720	16720	0
65	20230706	173100	2343394140	16720	16720	16720	16720	0
66	20230706	173000	2343394140	16720	16720	16720	16720	0
67	20230706	172900	2343394140	16720	16720	16720	16720	0
68	20230706	172800	2343394140	16720	16720	16720	16720	0
69	20230706	172700	2343394140	16720	16720	16720	16720	0
70	20230706	172600	2343394140	16720	16720	16720	16720	0
71	20230706	172500	2343394140	16720	16720	16720	16720	0
72	20230706	172400	2343394140	16720	16720	16720	16720	0
73	20230706	172300	2343394140	16720	16720	16720	16720	0
74	20230706	172200	2343394140	16720	16720	16720	16720	0
75	20230706	172100	2343394140	16720	16720	16720	16720	0
76	20230706	172000	2343394140	16720	16720	16720	16720	0
77	20230706	171900	2343394140	16720	16720	16720	16720	0
78	20230706	171800	2343394140	16720	16720	16720	16720	0
79	20230706	171700	2343394140	16720	16720	16720	16720	0
80	20230706	171600	2343394140	16720	16720	16720	16720	0
81	20230706	171500	2343394140	16720	16720	16720	16720	0
82	20230706	171400	2343394140	16720	16720	16720	16720	0
83	20230706	171300	2343394140	16720	16720	16720	16720	0
84	20230706	171200	2343394140	16720	16720	16720	16720	0
85	20230706	171100	2343394140	16720	16720	16720	16720	0
86	20230706	171000	2343394140	16720	16720	16720	16720	0
87	20230706	170900	2343394140	16720	16720	16720	16720	0
88	20230706	170800	2343394140	16720	16720	16720	16720	0
89	20230706	170700	2343394140	16720	16720	16720	16720	0
90	20230706	170600	2343394140	16720	16720	16720	16720	0
91	20230706	170500	2343394140	16720	16720	16720	16720	0
92	20230706	170400	2343394140	16720	16720	16720	16720	6303
93	20230706	170300	2343394140	16720	16720	16720	16720	0
94	20230706	170200	2343394140	16720	16720	16720	16720	0
95	20230706	170100	2343394140	16720	16720	16720	16720	0
96	20230706	170000	2343394140	16720	16720	16720	16720	0
97	20230706	165900	2343394140	16720	16720	16720	16720	0
98	20230706	165800	2343394140	16720	16720	16720	16720	0
99	20230706	165700	2343394140	16720	16720	16720	16720	0
100	20230706	165600	2343394140	16720	16720	16720	16720	0
101	20230706	165500	2343394140	16720	16720	16720	16720	0
102	20230706	165400	2343394140	16720	16720	16720	16720	0
103	20230706	165300	2343394140	16720	16720	16720	16720	0
104	20230706	165200	2343394140	16720	16720	16720	16720	0
105	20230706	165100	2343394140	16720	16720	16720	16720	0
106	20230706	165000	2343394140	16720	16720	16720	16720	0
107	20230706	164900	2343394140	16720	16720	16720	16720	0
108	20230706	164800	2343394140	16720	16720	16720	16720	0
109	20230706	164700	2343394140	16720	16720	16720	16720	0
110	20230706	164600	2343394140	16720	16720	16720	16720	0
111	20230706	164500	2343394140	16720	16720	16720	16720	0
112	20230706	164400	2343394140	16720	16720	16720	16720	0
113	20230706	164300	2343394140	16720	16720	16720	16720	0
114	20230706	164200	2343394140	16720	16720	16720	16720	0
115	20230706	164100	2343394140	16720	16720	16720	16720	0
116	20230706	164000	2343394140	16720	16720	16720	16720	0
117	20230706	163900	2343394140	16720	16720	16720	16720	0
118	20230706	163800	2343394140	16720	16720	16720	16720	0
119	20230706	163700	2343394140	16720	16720	16720	16720	0
120	20230706	163600	2343394140	16720	16720	16720	16720	0
121	20230706	163500	2343394140	16720	16720	16720	16720	0
122	20230706	163400	2343394140	16720	16720	16720	16720	6303
123	20230706	163300	2343394140	16720	16720	16720	16720	0
124	20230706	163200	2343394140	16720	16720	16720	16720	0
125	20230706	163100	2343394140	16720	16720	16720	16720	0
126	20230706	163000	2343394140	16720	16720	16720	16720	0
127	20230706	162900	2343394140	16720	16720	16720	16720	0
128	20230706	162800	2343394140	16720	16720	16720	16720	0
129	20230706	162700	2343394140	16720	16720	16720	16720	0
130	20230706	162600	2343394140	16720	16720	16720	16720	0
131	20230706	162500	2343394140	16720	16720	16720	16720	0
132	20230706	162400	2343394140	16720	16720	16720	16720	0
133	20230706	162300	2343394140	16720	16720	16720	16720	0
134	20230706	162200	2343394140	16720	16720	16720	16720	0
135	20230706	162100	2343394140	16720	16720	16720	16720	0
136	20230706	162000	2343394140	16720	16720	16720	16720	0
137	20230706	161900	2343394140	16720	16720	16720	16720	0
138	20230706	161800	2343394140	16720	16720	16720	16720	0
139	20230706	161700	2343394140	16720	16720	16720	16720	0
140	20230706	161600	2343394140	16720	16720	16720	16720	0
141	20230706	161500	2343394140	16720	16720	16720	16720	0
142	20230706	161400	2343394140	16720	16720	16720	16720	0
143	20230706	161300	2343394140	16720	16720	16720	16720	0
144	20230706	161200	2343394140	16720	16720	16720	16720	0
145	20230706	161100	2343394140	16720	16720	16720	16720	0
146	20230706	161000	2343394140	16720	16720	16720	16720	0
147	20230706	160900	2343394140	16720	16720	16720	16720	0
148	20230706	160800	2343394140	16720	16720	16720	16720	0
149	20230706	160700	2343394140	16720	16720	16720	16720	0
150	20230706	160600	2343394140	16720	16720	16720	16720	0
151	20230706	160500	2343394140	16720	16720	16720	16720	0
152	20230706	160400	2343394140	16720	16720	16720	16720	6303
153	20230706	160300	2343394140	16720	16720	16720	16720	0
154	20230706	160200	2343394140	16720	16720	16720	16720	0
155	20230706	160100	2343394140	16720	16720	16720	16720	0
156	20230706	160000	2343394140	16720	16720	16720	16720	0
157	20230706	155900	2343394140	16720	16720	16720	16720	0
158	20230706	155800	2343394140	16720	16720	16720	16720	0
159	20230706	155700	2343394140	16720	16720	16720	16720	0
160	20230706	155600	2343394140	16720	16720	16720	16720	0
161	20230706	155500	2343394140	16720	16720	16720	16720	0
162	20230706	155400	2343394140	16720	16720	16720	16720	0
163	20230706	155300	2343394140	16720	16720	16720	16720	0
164	20230706	155200	2343394140	16720	16720	16720	16720	0
165	20230706	155100	2343394140	16720	16720	16720	16720	0
166	20230706	155000	2343394140	16720	16720	16720	16720	0
167	20230706	154900	2343394140	16720	16720	16720	16720	0
168	20230706	154800	2343394140	16720	16720	16720	16720	0
169	20230706	154700	2343394140	16720	16720	16720	16720	0
170	20230706	154600	2343394140	16720	16720	16720	16720	0
171	20230706	154500	2343394140	16720	16720	16720	16720	0
172	20230706	154400	2343394140	16720	16720	16720	16720	0
173	20230706	154300	2343394140	16720	16720	16720	16720	0
174	20230706	154200	2343394140	16720	16720	16720	16720	0
175	20230706	154100	2343394140	16720	16720	16720	16720	0
176	20230706	154000	2343394140	16720	16720	16720	16720	0
177	20230706	153900	2343394140	16720	16720	16720	16720	0
178	20230706	153800	2343394140	16720	16720	16720	16720	0
179	20230706	153700	2343394140	16720	16720	16720	16720	0
180	20230706	153600	2343394140	16720	16720	16720	16720	0
181	20230706	153500	2343394140	16720	16720	16720	16720	0
182	20230706	153400	2343394140	16720	16720	16720	16720	6303
183	20230706	153300	2343394140	16720	16720	16720	16720	0
184	20230706	153200	2343394140	16720	16720	16720	16720	0
185	20230706	153100	2343394140	16720	16720	16720	16720	0
186	20230706	153000	2343394140	16720	16720	16720	16720	6303
187	20230706	152900	2238007980	16710	16710	16710	16710	0
188	20230706	152800	2238007980	16710	16710	16710	16710	0
189	20230706	152700	2238007980	16710	16710	16710	16710	0
190	20230706	152600	2238007980	16710	16710	16710	16710	0
191	20230706	152500	2238007980	16710	16710	16710	16710	0
192	20230706	152400	2238007980	16710	16710	16710	16710	0
193	20230706	152300	2238007980	16710	16710	16710	16710	0
194	20230706	152200	2238007980	16710	16710	16710	16710	0
195	20230706	152100	2238007980	16710	16710	16710	16710	0
196	20230706	152000	2238007980	16710	16710	16710	16710	0
197	20230706	151900	2238007980	16710	16710	16710	16710	241
198	20230706	151800	2233980870	16710	16710	16710	16700	128
199	20230706	151700	2231842580	16720	16730	16730	16720	86
200	20230706	151600	2230404470	16730	16720	16730	16720	121
201	20230706	151500	2228381160	16730	16720	16730	16720	106
202	20230706	151400	2226608370	16750	16740	16750	16740	737
203	20230706	151300	2214266230	16730	16730	16750	16720	385
204	20230706	151200	2207822960	16730	16740	16740	16730	90
205	20230706	151100	2206317200	16740	16720	16740	16710	685
206	20230706	151000	2194862770	16720	16710	16720	16710	6
207	20230706	150900	2194762460	16720	16720	16720	16720	44
208	20230706	150800	2194026780	16720	16720	16720	16710	4
209	20230706	150700	2193959910	16720	16720	16720	16720	347
210	20230706	150600	2188158070	16720	16710	16720	16710	313
211	20230706	150500	2182924720	16710	16710	16710	16710	0
212	20230706	150400	2182924720	16710	16710	16710	16710	23
213	20230706	150300	2182540390	16710	16730	16740	16710	1365
214	20230706	150200	2159704260	16730	16730	16730	16730	22
215	20230706	150100	2159336200	16730	16730	16730	16730	35
216	20230706	150000	2158750650	16730	16710	16730	16710	453
217	20230706	145900	2151171980	16730	16710	16730	16710	114
218	20230706	145800	2149267000	16730	16700	16730	16700	1011
219	20230706	145700	2132374990	16690	16700	16700	16690	202
220	20230706	145600	2129003290	16700	16700	16700	16700	1
221	20230706	145500	2128986590	16700	16690	16700	16690	680
222	20230706	145400	2117634400	16700	16700	16700	16700	116
223	20230706	145300	2115697200	16700	16710	16710	16700	32
224	20230706	145200	2115162780	16710	16700	16710	16700	114
225	20230706	145100	2113258970	16710	16710	16710	16710	22
226	20230706	145000	2112891350	16710	16710	16710	16710	60
227	20230706	144900	2111888750	16710	16700	16710	16700	463
228	20230706	144800	2104156640	16700	16690	16700	16690	47
229	20230706	144700	2103372050	16700	16700	16700	16700	81
230	20230706	144600	2102019350	16700	16710	16710	16700	24
231	20230706	144500	2101618540	16700	16700	16700	16700	97
232	20230706	144400	2099998640	16710	16700	16710	16700	155
233	20230706	144300	2097409740	16700	16700	16700	16700	11
234	20230706	144200	2097226040	16700	16710	16710	16700	128
235	20230706	144100	2095088210	16710	16710	16710	16710	68
236	20230706	144000	2093951930	16710	16710	16710	16700	317
237	20230706	143900	2088657820	16710	16710	16710	16710	96
238	20230706	143800	2087053660	16710	16720	16720	16710	255
239	20230706	143700	2082792480	16710	16720	16720	16710	55
240	20230706	143600	2081872890	16720	16720	16720	16720	2
241	20230706	143500	2081839450	16720	16720	16720	16720	652
242	20230706	143400	2070938010	16710	16720	16720	16710	32
243	20230706	143300	2070403270	16720	16730	16730	16720	34
244	20230706	143200	2069834780	16720	16720	16720	16720	40
245	20230706	143100	2069165980	16720	16720	16720	16710	76
246	20230706	143000	2067895890	16720	16720	16720	16720	447
247	20230706	142900	2060422050	16710	16750	16750	16710	1705
248	20230706	142800	2031867060	16760	16730	16760	16730	575
249	20230706	142700	2022238840	16730	16720	16730	16720	270
250	20230706	142600	2017722440	16730	16730	16730	16730	6
251	20230706	142500	2017622060	16730	16720	16730	16720	338
252	20230706	142400	2011967660	16720	16690	16720	16690	619
253	20230706	142300	2001628140	16690	16710	16710	16690	232
254	20230706	142200	1997755200	16720	16710	16720	16710	13
255	20230706	142100	1997537960	16750	16700	16750	16690	804
256	20230706	142000	1984111860	16700	16690	16700	16690	85
257	20230706	141900	1982692710	16700	16720	16720	16690	28
258	20230706	141800	1982224680	16700	16700	16700	16690	340
259	20230706	141700	1976547000	16700	16710	16710	16700	211
260	20230706	141600	1973023170	16710	16710	16710	16710	2
261	20230706	141500	1972989750	16710	16710	16710	16700	235
262	20230706	141400	1969063010	16720	16740	16740	16700	323
263	20230706	141300	1963659460	16750	16750	16750	16750	1
264	20230706	141200	1963642710	16750	16750	16760	16740	117
265	20230706	141100	1961682560	16770	16720	16770	16720	416
266	20230706	141000	1954716370	16730	16700	16750	16690	1429
267	20230706	140900	1930834470	16700	16740	16740	16690	712
268	20230706	140800	1918936340	16740	16700	16750	16700	668
269	20230706	140700	1907766360	16700	16700	16700	16690	276
270	20230706	140600	1903157280	16700	16670	16700	16670	1041
271	20230706	140500	1885790310	16670	16660	16680	16650	692
272	20230706	140400	1874257590	16660	16660	16660	16650	350
273	20230706	140300	1868427790	16660	16650	16660	16650	148
274	20230706	140200	1865962840	16650	16670	16670	16650	226
275	20230706	140100	1862197180	16660	16680	16680	16660	291
276	20230706	140000	1857347170	16680	16680	16690	16680	77
277	20230706	135900	1856062770	16690	16680	16690	16680	32
278	20230706	135800	1855528700	16690	16690	16690	16680	1162
279	20230706	135700	1836135540	16690	16640	16690	16630	1488
280	20230706	135600	1811327430	16650	16640	16650	16630	572
281	20230706	135500	1801808840	16630	16640	16640	16630	120
282	20230706	135400	1799812170	16640	16630	16650	16630	281
283	20230706	135300	1795136060	16630	16640	16660	16630	769
284	20230706	135200	1782344560	16640	16640	16680	16640	1007
285	20230706	135100	1765575580	16640	16640	16650	16640	704
286	20230706	135000	1753856600	16640	16630	16640	16630	940
287	20230706	134900	1738216250	16640	16650	16650	16630	687
288	20230706	134800	1726789660	16640	16640	16640	16630	788
289	20230706	134700	1713677380	16640	16640	16640	16640	107
290	20230706	134600	1711896900	16650	16650	16650	16650	24
291	20230706	134500	1711497300	16640	16640	16650	16640	117
292	20230706	134400	1709549950	16650	16650	16650	16640	193
293	20230706	134300	1706338410	16650	16640	16650	16640	104
294	20230706	134200	1704607650	16650	16640	16650	16640	39
295	20230706	134100	1703958670	16640	16630	16650	16630	2341
296	20230706	134000	1665006040	16630	16630	16630	16630	37
297	20230706	133900	1664390730	16630	16630	16630	16630	43
298	20230706	133800	1663675640	16640	16630	16640	16630	93
299	20230706	133700	1662128630	16630	16640	16640	16630	1581
300	20230706	133600	1635836040	16630	16640	16640	16630	98
301	20230706	133500	1634205990	16640	16630	16640	16630	91
302	20230706	133400	1632692380	16640	16630	16640	16630	78
303	20230706	133300	1631395110	16630	16640	16640	16630	70
304	20230706	133200	1630230900	16640	16630	16640	16630	103
305	20230706	133100	1628517460	16640	16630	16640	16630	71
306	20230706	133000	1627336030	16630	16640	16640	16630	518
307	20230706	132900	1618717870	16640	16650	16660	16630	574
308	20230706	132800	1609165550	16650	16640	16650	16640	465
309	20230706	132700	1601423450	16640	16640	16650	16630	868
310	20230706	132600	1586981030	16640	16640	16640	16640	46
311	20230706	132500	1586215590	16650	16640	16650	16640	68
312	20230706	132400	1585084060	16640	16650	16650	16640	149
313	20230706	132300	1582603240	16650	16650	16650	16640	1921
314	20230706	132200	1550632460	16660	16670	16670	16650	159
315	20230706	132100	1547983680	16670	16640	16670	16640	2043
316	20230706	132000	1513958780	16640	16640	16650	16640	253
317	20230706	131900	1509748720	16650	16640	16650	16640	80
318	20230706	131800	1508417030	16650	16650	16650	16640	109
319	20230706	131700	1506602580	16640	16650	16650	16640	62
320	20230706	131600	1505570700	16650	16640	16650	16640	56
321	20230706	131500	1504638760	16640	16640	16650	16640	189
322	20230706	131400	1501493260	16640	16650	16650	16640	1293
323	20230706	131300	1479976840	16650	16640	16650	16640	71
324	20230706	131200	1478795300	16650	16640	16650	16640	12
325	20230706	131100	1478595610	16650	16640	16650	16640	151
326	20230706	131000	1476082430	16650	16650	16650	16640	123
327	20230706	130900	1474034720	16640	16640	16650	16640	39
328	20230706	130800	1473385740	16640	16640	16650	16640	152
329	20230706	130700	1470856160	16640	16640	16650	16640	44
330	20230706	130600	1470123990	16650	16650	16650	16640	1191
331	20230706	130500	1450300090	16650	16660	16660	16650	136
332	20230706	130400	1448035630	16660	16650	16660	16650	13
333	20230706	130300	1447819060	16650	16650	16650	16650	40
334	20230706	130200	1447153060	16650	16650	16660	16650	195
335	20230706	130100	1443905540	16650	16650	16660	16650	83
336	20230706	130000	1442523580	16650	16660	16660	16650	229
337	20230706	125900	1438710670	16650	16660	16660	16650	12
338	20230706	125800	1438510850	16660	16650	16660	16650	105
339	20230706	125700	1436762070	16650	16660	16660	16650	19
340	20230706	125600	1436445700	16660	16650	16660	16650	560
341	20230706	125500	1427121560	16660	16660	16660	16650	64
342	20230706	125400	1426055930	16650	16660	16660	16650	113
343	20230706	125300	1424174010	16650	16650	16660	16650	162
344	20230706	125200	1421476600	16650	16650	16660	16650	66
345	20230706	125100	1420377690	16660	16650	16660	16650	18
346	20230706	125000	1420077980	16650	16670	16670	16650	285
347	20230706	124900	1415332370	16670	16660	16670	16660	83
348	20230706	124800	1413949110	16660	16660	16670	16660	262
349	20230706	124700	1409584180	16660	16660	16670	16660	187
350	20230706	124600	1406468750	16660	16660	16670	16660	377
351	20230706	124500	1400186520	16670	16670	16670	16660	71
352	20230706	124400	1399003170	16670	16670	16670	16660	64
353	20230706	124300	1397936320	16660	16650	16660	16650	922
354	20230706	124200	1382576330	16650	16660	16660	16650	59
355	20230706	124100	1381593960	16660	16660	16660	16650	339
356	20230706	124000	1375949120	16650	16660	16660	16650	75
357	20230706	123900	1374700160	16650	16650	16660	16650	628
358	20230706	123800	1364243950	16650	16650	16660	16650	244
359	20230706	123700	1360179530	16650	16660	16660	16650	108
360	20230706	123600	1358380980	16660	16650	16660	16650	232
361	20230706	123500	1354517610	16650	16650	16660	16650	1373
362	20230706	123400	1331657140	16660	16660	16670	16660	833
363	20230706	123300	1317779340	16670	16670	16670	16670	11
364	20230706	123200	1317595970	16660	16670	16670	16660	108
365	20230706	123100	1315795800	16670	16670	16670	16660	83
366	20230706	123000	1314412670	16670	16660	16670	16660	84
367	20230706	122900	1313012880	16670	16660	16670	16660	23
368	20230706	122800	1312629680	16670	16660	16670	16660	529
369	20230706	122700	1303815870	16650	16670	16670	16650	141
370	20230706	122600	1301467630	16660	16660	16660	16660	720
371	20230706	122500	1289472430	16660	16660	16670	16650	69
372	20230706	122400	1288322930	16660	16660	16670	16660	80
373	20230706	122300	1286990120	16660	16660	16670	16660	69
374	20230706	122200	1285840100	16670	16670	16670	16660	51
375	20230706	122100	1284990360	16660	16660	16670	16660	62
376	20230706	122000	1283957380	16660	16660	16670	16660	88
377	20230706	121900	1282491280	16670	16670	16670	16660	405
378	20230706	121800	1275742490	16670	16660	16670	16660	66
379	20230706	121700	1274642670	16670	16670	16670	16660	68
380	20230706	121600	1273509270	16670	16660	16670	16660	47
381	20230706	121500	1272726210	16660	16670	16680	16660	1910
382	20230706	121400	1240900800	16670	16670	16680	16670	100
383	20230706	121300	1239233790	16680	16670	16680	16670	116
384	20230706	121200	1237300060	16680	16680	16680	16670	23
385	20230706	121100	1236916620	16670	16680	16680	16670	90
386	20230706	121000	1235416110	16680	16670	16680	16670	106
387	20230706	120900	1233648600	16680	16670	16680	16670	66
388	20230706	120800	1232548240	16670	16680	16680	16670	6
389	20230706	120700	1232448180	16670	16680	16680	16670	56
390	20230706	120600	1231514500	16670	16670	16680	16670	159
391	20230706	120500	1228863490	16680	16670	16680	16670	34
392	20230706	120400	1228296580	16670	16680	16680	16670	40
393	20230706	120300	1227629590	16680	16670	16680	16670	158
394	20230706	120200	1224994170	16670	16680	16680	16670	75
395	20230706	120100	1223743320	16670	16680	16680	16670	48
396	20230706	120000	1222943140	16680	16670	16680	16670	73
397	20230706	115900	1221726100	16680	16680	16690	16670	52
398	20230706	115800	1220858640	16680	16670	16690	16670	47
399	20230706	115700	1220074690	16680	16680	16690	16680	77
400	20230706	115600	1218790160	16680	16680	16680	16670	147
401	20230706	115500	1216338240	16680	16660	16680	16660	81
402	20230706	115400	1214988100	16680	16660	16680	16660	677
403	20230706	115300	1203703000	16670	16670	16670	16660	69
404	20230706	115200	1202552830	16660	16660	16670	16660	153
405	20230706	115100	1200003620	16660	16660	16670	16660	38
406	20230706	115000	1199370520	16660	16660	16670	16660	229
407	20230706	114900	1195555360	16660	16660	16670	16660	166
408	20230706	114800	1192789310	16660	16660	16670	16660	11
409	20230706	114700	1192606020	16660	16670	16670	16660	165
410	20230706	114600	1189855760	16660	16660	16670	16660	96
411	20230706	114500	1188256330	16660	16670	16670	16660	143
412	20230706	114400	1185873460	16660	16670	16670	16660	255
413	20230706	114300	1181622860	16660	16670	16670	16660	128
414	20230706	114200	1179489500	16660	16660	16670	16660	799
415	20230706	114100	1166178140	16660	16670	16670	16660	10
416	20230706	114000	1166011520	16670	16660	16670	16660	80
417	20230706	113900	1164678230	16660	16670	16670	16660	35
418	20230706	113800	1164095050	16660	16670	16670	16660	355
419	20230706	113700	1158177880	16670	16670	16680	16670	28
420	20230706	113600	1157711100	16680	16670	16680	16670	93
421	20230706	113500	1156160200	16670	16670	16680	16670	32
422	20230706	113400	1155626740	16670	16670	16680	16670	29
423	20230706	113300	1155143290	16670	16670	16680	16670	112
424	20230706	113200	1153276230	16670	16660	16680	16660	1019
425	20230706	113100	1136289600	16660	16660	16660	16660	94
426	20230706	113000	1134723560	16670	16660	16670	16660	62
427	20230706	112900	1133690620	16660	16660	16670	16660	58
428	20230706	112800	1132724320	16660	16660	16670	16660	550
429	20230706	112700	1123561300	16670	16660	16670	16660	251
430	20230706	112600	1119379160	16670	16670	16680	16660	293
431	20230706	112500	1114494960	16670	16670	16680	16670	261
432	20230706	112400	1110143060	16670	16680	16680	16670	150
433	20230706	112300	1107641570	16680	16680	16690	16680	73
434	20230706	112200	1106423460	16680	16690	16700	16680	678
435	20230706	112100	1095108030	16690	16690	16700	16690	10
436	20230706	112000	1094941120	16690	16700	16700	16690	168
437	20230706	111900	1092136160	16700	16700	16710	16700	259
438	20230706	111800	1087809880	16710	16700	16710	16700	139
439	20230706	111700	1085487980	16700	16700	16710	16700	48
440	20230706	111600	1084686070	16710	16700	16710	16700	50
441	20230706	111500	1083851000	16700	16710	16710	16700	127
442	20230706	111400	1081729510	16700	16710	16710	16700	71
443	20230706	111300	1080543690	16700	16700	16710	16700	125
444	20230706	111200	1078455530	16700	16700	16710	16700	64
445	20230706	111100	1077386710	16710	16700	16710	16700	138
446	20230706	111000	1075082010	16710	16710	16710	16700	150
447	20230706	110900	1072575980	16700	16700	16700	16700	39
448	20230706	110800	1071924680	16700	16700	16700	16700	92
449	20230706	110700	1070388280	16700	16700	16710	16700	52
450	20230706	110600	1069519870	16700	16700	16710	16700	204
451	20230706	110500	1066112500	16710	16700	16710	16700	108
452	20230706	110400	1064308310	16700	16700	16710	16700	363
453	20230706	110300	1058245900	16700	16710	16710	16700	925
454	20230706	110200	1042795630	16710	16710	16730	16710	122
455	20230706	110100	1040755850	16720	16710	16720	16710	372
456	20230706	110000	1034536090	16710	16710	16720	16710	193
457	20230706	105900	1031310910	16710	16710	16720	16710	17
458	20230706	105800	1031026790	16710	16710	16720	16710	78
459	20230706	105700	1029723280	16720	16720	16730	16710	260
460	20230706	105600	1025375060	16720	16720	16730	16720	7
461	20230706	105500	1025258010	16730	16710	16730	16710	176
462	20230706	105400	1022315160	16720	16710	16720	16710	45
463	20230706	105300	1021562840	16710	16700	16710	16700	315
464	20230706	105200	1016299680	16710	16710	16710	16700	77
465	20230706	105100	1015013370	16710	16710	16720	16710	214
466	20230706	105000	1011437030	16710	16710	16720	16710	128
467	20230706	104900	1009297920	16710	16720	16720	16710	85
468	20230706	104800	1007877090	16710	16710	16710	16710	21
469	20230706	104700	1007526180	16710	16710	16720	16710	227
470	20230706	104600	1003730990	16720	16720	16730	16720	174
471	20230706	104500	1000821130	16720	16740	16740	16720	106
472	20230706	104400	999047900	16740	16700	16740	16700	179
473	20230706	104300	996054560	16700	16710	16710	16700	395
474	20230706	104200	989454120	16710	16710	16710	16710	13
475	20230706	104100	989236890	16710	16710	16710	16710	54
476	20230706	104000	988334550	16710	16720	16720	16700	599
477	20230706	103900	978323040	16720	16720	16730	16720	114
478	20230706	103800	976416290	16720	16720	16720	16720	28
479	20230706	103700	975948130	16720	16720	16740	16720	129
480	20230706	103600	973788980	16720	16710	16720	16710	206
481	20230706	103500	970346160	16710	16710	16710	16710	59
482	20230706	103400	969360270	16700	16700	16710	16700	28
483	20230706	103300	968892520	16700	16700	16700	16690	52
484	20230706	103200	968024130	16700	16740	16740	16690	142
485	20230706	103100	965650130	16730	16670	16740	16670	279
486	20230706	103000	960990650	16670	16690	16700	16670	129
487	20230706	102900	958838130	16690	16700	16700	16690	31
488	20230706	102800	958320590	16690	16700	16740	16690	325
489	20230706	102700	952886800	16700	16700	16700	16690	151
490	20230706	102600	950365160	16700	16700	16710	16700	9
491	20230706	102500	950214800	16710	16720	16720	16700	494
492	20230706	102400	941959110	16730	16720	16730	16720	48
493	20230706	102300	941156490	16720	16700	16720	16700	330
494	20230706	102200	935642600	16690	16680	16690	16670	224
495	20230706	102100	931906220	16670	16670	16680	16670	370
496	20230706	102000	925738310	16660	16660	16660	16660	6
497	20230706	101900	925638350	16660	16660	16670	16660	96
498	20230706	101800	924038170	16660	16660	16660	16660	5
499	20230706	101700	923954870	16660	16660	16660	16660	59
500	20230706	101600	922971930	16670	16660	16670	16660	120
501	20230706	101500	920972720	16660	16660	16670	16660	27
502	20230706	101400	920522890	16660	16660	16670	16660	81
503	20230706	101300	919172960	16660	16660	16660	16660	3
504	20230706	101200	919122980	16660	16660	16680	16660	180
505	20230706	101100	916121870	16660	16630	16660	16630	537
506	20230706	101000	907183300	16630	16640	16640	16630	178
507	20230706	100900	904221470	16630	16630	16640	16630	231
508	20230706	100800	900379230	16620	16630	16630	16620	127
509	20230706	100700	898267270	16620	16620	16630	16620	699
510	20230706	100600	886642960	16630	16620	16630	16620	1068
511	20230706	100500	868882170	16620	16620	16630	16620	79
512	20230706	100400	867568480	16620	16620	16630	16620	6
513	20230706	100300	867468740	16620	16630	16630	16620	930
514	20230706	100200	852004490	16630	16640	16640	16630	98
515	20230706	100100	850374470	16640	16640	16640	16630	151
516	20230706	100000	847861890	16630	16620	16640	16620	112
517	20230706	095900	845999330	16620	16620	16620	16620	1919
518	20230706	095800	814105550	16610	16620	16620	16610	762
519	20230706	095700	801443730	16620	16620	16630	16620	902
520	20230706	095600	786450520	16630	16620	16630	16620	195
521	20230706	095500	783207740	16620	16620	16620	16620	90
522	20230706	095400	781711940	16620	16620	16630	16620	464
523	20230706	095300	773998310	16620	16630	16630	16620	276
524	20230706	095200	769409390	16620	16630	16630	16620	515
525	20230706	095100	760846250	16630	16650	16650	16630	302
526	20230706	095000	755821060	16640	16650	16660	16640	241
527	20230706	094900	751808640	16640	16640	16640	16630	1049
528	20230706	094800	734353870	16630	16630	16640	16630	98
529	20230706	094700	732724020	16630	16610	16640	16610	1207
530	20230706	094600	712658870	16610	16610	16620	16610	1377
531	20230706	094500	689785300	16610	16620	16620	16610	700
532	20230706	094400	678157270	16620	16630	16630	16610	763
533	20230706	094300	665476300	16620	16650	16650	16620	3857
534	20230706	094200	601322890	16650	16650	16650	16640	257
535	20230706	094100	597043890	16650	16640	16650	16640	186
536	20230706	094000	593947710	16640	16650	16650	16640	805
537	20230706	093900	580550320	16650	16650	16650	16640	584
538	20230706	093800	570830010	16650	16660	16660	16650	134
539	20230706	093700	568598680	16660	16650	16660	16640	932
540	20230706	093600	553080630	16650	16640	16650	16640	112
541	20230706	093500	551216130	16650	16640	16660	16640	1685
542	20230706	093400	523165490	16650	16660	16660	16640	628
543	20230706	093300	512711200	16650	16650	16660	16650	979
544	20230706	093200	496401240	16660	16650	16660	16650	1184
545	20230706	093100	476675850	16650	16650	16660	16650	404
546	20230706	093000	469948030	16660	16660	16670	16650	1795
547	20230706	092900	440043460	16650	16650	16660	16650	197
548	20230706	092800	436763370	16650	16660	16660	16650	238
549	20230706	092700	432800660	16650	16670	16670	16650	651
550	20230706	092600	421958240	16670	16670	16670	16660	294
551	20230706	092500	417057300	16670	16670	16680	16670	491
552	20230706	092400	408868300	16670	16640	16670	16640	1143
553	20230706	092300	389832630	16640	16660	16660	16640	436
554	20230706	092200	382573430	16660	16660	16670	16650	1272
555	20230706	092100	361382560	16660	16690	16690	16660	1640
556	20230706	092000	334041360	16700	16720	16720	16690	3031
557	20230706	091900	283417200	16710	16720	16730	16710	1250
558	20230706	091800	262519010	16720	16720	16730	16720	302
559	20230706	091700	257467180	16730	16720	16730	16720	563
560	20230706	091600	248051250	16720	16720	16730	16720	19
561	20230706	091500	247733470	16720	16730	16730	16720	519
562	20230706	091400	239054080	16730	16730	16740	16720	410
563	20230706	091300	232193670	16740	16720	16760	16720	2126
564	20230706	091200	196597530	16720	16730	16730	16720	619
565	20230706	091100	186243880	16740	16760	16760	16730	1777
566	20230706	091000	156474930	16760	16770	16780	16760	900
567	20230706	090900	141381880	16780	16780	16780	16770	325
568	20230706	090800	135930630	16780	16790	16800	16780	317
569	20230706	090700	130608810	16790	16810	16820	16790	1190
570	20230706	090600	110616390	16820	16850	16850	16800	1255
571	20230706	090500	89499000	16850	16870	16880	16850	750
572	20230706	090400	76852970	16880	16900	16900	16870	749
573	20230706	090300	64205640	16900	16900	16900	16880	969
574	20230706	090200	47838140	16900	16940	16940	16900	1410
575	20230706	090100	23986570	16950	16950	16950	16930	230
576	20230706	090000	20089230	16950	16950	17010	16940	1179