KissMeData/032300/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	190500	1745171790	18600	18600	18600	18600	1538
3	20230704	190400	1745171790	18600	18600	18600	18600	0
4	20230704	190300	1745171790	18600	18600	18600	18600	0
5	20230704	190200	1745171790	18600	18600	18600	18600	0
6	20230704	190100	1745171790	18600	18600	18600	18600	0
7	20230704	190000	1745171790	18600	18600	18600	18600	0
8	20230704	185900	1745171790	18600	18600	18600	18600	0
9	20230704	185800	1745171790	18600	18600	18600	18600	0
10	20230704	185700	1745171790	18600	18600	18600	18600	0
11	20230704	185600	1745171790	18600	18600	18600	18600	0
12	20230704	185500	1745171790	18600	18600	18600	18600	0
13	20230704	185400	1745171790	18600	18600	18600	18600	0
14	20230704	185300	1745171790	18600	18600	18600	18600	0
15	20230704	185200	1745171790	18600	18600	18600	18600	0
16	20230704	185100	1745171790	18600	18600	18600	18600	0
17	20230704	185000	1745171790	18600	18600	18600	18600	0
18	20230704	184900	1745171790	18600	18600	18600	18600	0
19	20230704	184800	1745171790	18600	18600	18600	18600	0
20	20230704	184700	1745171790	18600	18600	18600	18600	0
21	20230704	184600	1745171790	18600	18600	18600	18600	0
22	20230704	184500	1745171790	18600	18600	18600	18600	0
23	20230704	184400	1745171790	18600	18600	18600	18600	0
24	20230704	184300	1745171790	18600	18600	18600	18600	0
25	20230704	184200	1745171790	18600	18600	18600	18600	0
26	20230704	184100	1745171790	18600	18600	18600	18600	0
27	20230704	184000	1745171790	18600	18600	18600	18600	0
28	20230704	183900	1745171790	18600	18600	18600	18600	0
29	20230704	183800	1745171790	18600	18600	18600	18600	0
30	20230704	183700	1745171790	18600	18600	18600	18600	0
31	20230704	183600	1745171790	18600	18600	18600	18600	0
32	20230704	183500	1745171790	18600	18600	18600	18600	1538
33	20230704	183400	1745171790	18600	18600	18600	18600	0
34	20230704	183300	1745171790	18600	18600	18600	18600	0
35	20230704	183200	1745171790	18600	18600	18600	18600	0
36	20230704	183100	1745171790	18600	18600	18600	18600	0
37	20230704	183000	1745171790	18600	18600	18600	18600	0
38	20230704	182900	1745171790	18600	18600	18600	18600	0
39	20230704	182800	1745171790	18600	18600	18600	18600	0
40	20230704	182700	1745171790	18600	18600	18600	18600	0
41	20230704	182600	1745171790	18600	18600	18600	18600	0
42	20230704	182500	1745171790	18600	18600	18600	18600	0
43	20230704	182400	1745171790	18600	18600	18600	18600	0
44	20230704	182300	1745171790	18600	18600	18600	18600	0
45	20230704	182200	1745171790	18600	18600	18600	18600	0
46	20230704	182100	1745171790	18600	18600	18600	18600	0
47	20230704	182000	1745171790	18600	18600	18600	18600	0
48	20230704	181900	1745171790	18600	18600	18600	18600	0
49	20230704	181800	1745171790	18600	18600	18600	18600	0
50	20230704	181700	1745171790	18600	18600	18600	18600	0
51	20230704	181600	1745171790	18600	18600	18600	18600	0
52	20230704	181500	1745171790	18600	18600	18600	18600	0
53	20230704	181400	1745171790	18600	18600	18600	18600	0
54	20230704	181300	1745171790	18600	18600	18600	18600	0
55	20230704	181200	1745171790	18600	18600	18600	18600	0
56	20230704	181100	1745171790	18600	18600	18600	18600	0
57	20230704	181000	1745171790	18600	18600	18600	18600	0
58	20230704	180900	1745171790	18600	18600	18600	18600	0
59	20230704	180800	1745171790	18600	18600	18600	18600	0
60	20230704	180700	1745171790	18600	18600	18600	18600	0
61	20230704	180600	1745171790	18600	18600	18600	18600	0
62	20230704	180500	1745171790	18600	18600	18600	18600	1538
63	20230704	180400	1745171790	18600	18600	18600	18600	0
64	20230704	180300	1745171790	18600	18600	18600	18600	0
65	20230704	180200	1745171790	18600	18600	18600	18600	0
66	20230704	180100	1745171790	18600	18600	18600	18600	0
67	20230704	180000	1745171790	18600	18600	18600	18600	0
68	20230704	175900	1745171790	18600	18600	18600	18600	0
69	20230704	175800	1745171790	18600	18600	18600	18600	0
70	20230704	175700	1745171790	18600	18600	18600	18600	0
71	20230704	175600	1745171790	18600	18600	18600	18600	0
72	20230704	175500	1745171790	18600	18600	18600	18600	0
73	20230704	175400	1745171790	18600	18600	18600	18600	0
74	20230704	175300	1745171790	18600	18600	18600	18600	0
75	20230704	175200	1745171790	18600	18600	18600	18600	0
76	20230704	175100	1745171790	18600	18600	18600	18600	0
77	20230704	175000	1745171790	18600	18600	18600	18600	0
78	20230704	174900	1745171790	18600	18600	18600	18600	0
79	20230704	174800	1745171790	18600	18600	18600	18600	0
80	20230704	174700	1745171790	18600	18600	18600	18600	0
81	20230704	174600	1745171790	18600	18600	18600	18600	0
82	20230704	174500	1745171790	18600	18600	18600	18600	0
83	20230704	174400	1745171790	18600	18600	18600	18600	0
84	20230704	174300	1745171790	18600	18600	18600	18600	0
85	20230704	174200	1745171790	18600	18600	18600	18600	0
86	20230704	174100	1745171790	18600	18600	18600	18600	0
87	20230704	174000	1745171790	18600	18600	18600	18600	0
88	20230704	173900	1745171790	18600	18600	18600	18600	0
89	20230704	173800	1745171790	18600	18600	18600	18600	0
90	20230704	173700	1745171790	18600	18600	18600	18600	0
91	20230704	173600	1745171790	18600	18600	18600	18600	0
92	20230704	173500	1745171790	18600	18600	18600	18600	1538
93	20230704	173400	1745171790	18600	18600	18600	18600	0
94	20230704	173300	1745171790	18600	18600	18600	18600	0
95	20230704	173200	1745171790	18600	18600	18600	18600	0
96	20230704	173100	1745171790	18600	18600	18600	18600	0
97	20230704	173000	1745171790	18600	18600	18600	18600	0
98	20230704	172900	1745171790	18600	18600	18600	18600	0
99	20230704	172800	1745171790	18600	18600	18600	18600	0
100	20230704	172700	1745171790	18600	18600	18600	18600	0
101	20230704	172600	1745171790	18600	18600	18600	18600	0
102	20230704	172500	1745171790	18600	18600	18600	18600	0
103	20230704	172400	1745171790	18600	18600	18600	18600	0
104	20230704	172300	1745171790	18600	18600	18600	18600	0
105	20230704	172200	1745171790	18600	18600	18600	18600	0
106	20230704	172100	1745171790	18600	18600	18600	18600	0
107	20230704	172000	1745171790	18600	18600	18600	18600	0
108	20230704	171900	1745171790	18600	18600	18600	18600	0
109	20230704	171800	1745171790	18600	18600	18600	18600	0
110	20230704	171700	1745171790	18600	18600	18600	18600	0
111	20230704	171600	1745171790	18600	18600	18600	18600	0
112	20230704	171500	1745171790	18600	18600	18600	18600	0
113	20230704	171400	1745171790	18600	18600	18600	18600	0
114	20230704	171300	1745171790	18600	18600	18600	18600	0
115	20230704	171200	1745171790	18600	18600	18600	18600	0
116	20230704	171100	1745171790	18600	18600	18600	18600	0
117	20230704	171000	1745171790	18600	18600	18600	18600	0
118	20230704	170900	1745171790	18600	18600	18600	18600	0
119	20230704	170800	1745171790	18600	18600	18600	18600	0
120	20230704	170700	1745171790	18600	18600	18600	18600	0
121	20230704	170600	1745171790	18600	18600	18600	18600	0
122	20230704	170500	1745171790	18600	18600	18600	18600	1538
123	20230704	170400	1745171790	18600	18600	18600	18600	0
124	20230704	170300	1745171790	18600	18600	18600	18600	0
125	20230704	170200	1745171790	18600	18600	18600	18600	0
126	20230704	170100	1745171790	18600	18600	18600	18600	0
127	20230704	170000	1745171790	18600	18600	18600	18600	0
128	20230704	165900	1745171790	18600	18600	18600	18600	0
129	20230704	165800	1745171790	18600	18600	18600	18600	0
130	20230704	165700	1745171790	18600	18600	18600	18600	0
131	20230704	165600	1745171790	18600	18600	18600	18600	0
132	20230704	165500	1745171790	18600	18600	18600	18600	0
133	20230704	165400	1745171790	18600	18600	18600	18600	0
134	20230704	165300	1745171790	18600	18600	18600	18600	0
135	20230704	165200	1745171790	18600	18600	18600	18600	0
136	20230704	165100	1745171790	18600	18600	18600	18600	0
137	20230704	165000	1745171790	18600	18600	18600	18600	0
138	20230704	164900	1745171790	18600	18600	18600	18600	0
139	20230704	164800	1745171790	18600	18600	18600	18600	0
140	20230704	164700	1745171790	18600	18600	18600	18600	0
141	20230704	164600	1745171790	18600	18600	18600	18600	0
142	20230704	164500	1745171790	18600	18600	18600	18600	0
143	20230704	164400	1745171790	18600	18600	18600	18600	0
144	20230704	164300	1745171790	18600	18600	18600	18600	0
145	20230704	164200	1745171790	18600	18600	18600	18600	0
146	20230704	164100	1745171790	18600	18600	18600	18600	0
147	20230704	164000	1745171790	18600	18600	18600	18600	0
148	20230704	163900	1745171790	18600	18600	18600	18600	0
149	20230704	163800	1745171790	18600	18600	18600	18600	0
150	20230704	163700	1745171790	18600	18600	18600	18600	0
151	20230704	163600	1745171790	18600	18600	18600	18600	0
152	20230704	163500	1745171790	18600	18600	18600	18600	1538
153	20230704	163400	1745171790	18600	18600	18600	18600	0
154	20230704	163300	1745171790	18600	18600	18600	18600	0
155	20230704	163200	1745171790	18600	18600	18600	18600	0
156	20230704	163100	1745171790	18600	18600	18600	18600	0
157	20230704	163000	1745171790	18600	18600	18600	18600	0
158	20230704	162900	1745171790	18600	18600	18600	18600	0
159	20230704	162800	1745171790	18600	18600	18600	18600	0
160	20230704	162700	1745171790	18600	18600	18600	18600	0
161	20230704	162600	1745171790	18600	18600	18600	18600	0
162	20230704	162500	1745171790	18600	18600	18600	18600	0
163	20230704	162400	1745171790	18600	18600	18600	18600	0
164	20230704	162300	1745171790	18600	18600	18600	18600	0
165	20230704	162200	1745171790	18600	18600	18600	18600	0
166	20230704	162100	1745171790	18600	18600	18600	18600	0
167	20230704	162000	1745171790	18600	18600	18600	18600	0
168	20230704	161900	1745171790	18600	18600	18600	18600	0
169	20230704	161800	1745171790	18600	18600	18600	18600	0
170	20230704	161700	1745171790	18600	18600	18600	18600	0
171	20230704	161600	1745171790	18600	18600	18600	18600	0
172	20230704	161500	1745171790	18600	18600	18600	18600	0
173	20230704	161400	1745171790	18600	18600	18600	18600	0
174	20230704	161300	1745171790	18600	18600	18600	18600	0
175	20230704	161200	1745171790	18600	18600	18600	18600	0
176	20230704	161100	1745171790	18600	18600	18600	18600	0
177	20230704	161000	1745171790	18600	18600	18600	18600	0
178	20230704	160900	1745171790	18600	18600	18600	18600	0
179	20230704	160800	1745171790	18600	18600	18600	18600	0
180	20230704	160700	1745171790	18600	18600	18600	18600	0
181	20230704	160600	1745171790	18600	18600	18600	18600	0
182	20230704	160500	1745171790	18600	18600	18600	18600	1538
183	20230704	160400	1745171790	18600	18600	18600	18600	0
184	20230704	160300	1745171790	18600	18600	18600	18600	0
185	20230704	160200	1745171790	18600	18600	18600	18600	0
186	20230704	160100	1745171790	18600	18600	18600	18600	0
187	20230704	160000	1745171790	18600	18600	18600	18600	0
188	20230704	155900	1745171790	18600	18600	18600	18600	0
189	20230704	155800	1745171790	18600	18600	18600	18600	0
190	20230704	155700	1745171790	18600	18600	18600	18600	0
191	20230704	155600	1745171790	18600	18600	18600	18600	0
192	20230704	155500	1745171790	18600	18600	18600	18600	0
193	20230704	155400	1745171790	18600	18600	18600	18600	0
194	20230704	155300	1745171790	18600	18600	18600	18600	0
195	20230704	155200	1745171790	18600	18600	18600	18600	0
196	20230704	155100	1745171790	18600	18600	18600	18600	0
197	20230704	155000	1745171790	18600	18600	18600	18600	0
198	20230704	154900	1745171790	18600	18600	18600	18600	0
199	20230704	154800	1745171790	18600	18600	18600	18600	0
200	20230704	154700	1745171790	18600	18600	18600	18600	0
201	20230704	154600	1745171790	18600	18600	18600	18600	0
202	20230704	154500	1745171790	18600	18600	18600	18600	0
203	20230704	154400	1745171790	18600	18600	18600	18600	0
204	20230704	154300	1745171790	18600	18600	18600	18600	0
205	20230704	154200	1745171790	18600	18600	18600	18600	0
206	20230704	154100	1745171790	18600	18600	18600	18600	0
207	20230704	154000	1745171790	18600	18600	18600	18600	0
208	20230704	153900	1745171790	18600	18600	18600	18600	0
209	20230704	153800	1745171790	18600	18600	18600	18600	0
210	20230704	153700	1745171790	18600	18600	18600	18600	0
211	20230704	153600	1745171790	18600	18600	18600	18600	0
212	20230704	153500	1745171790	18600	18600	18600	18600	1538
213	20230704	153400	1745171790	18600	18600	18600	18600	0
214	20230704	153300	1745171790	18600	18600	18600	18600	0
215	20230704	153200	1745171790	18600	18600	18600	18600	0
216	20230704	153100	1745171790	18600	18600	18600	18600	0
217	20230704	153000	1745171790	18600	18600	18600	18600	1538
218	20230704	152900	1716564990	18670	18670	18670	18670	0
219	20230704	152800	1716564990	18670	18670	18670	18670	0
220	20230704	152700	1716564990	18670	18670	18670	18670	0
221	20230704	152600	1716564990	18670	18670	18670	18670	0
222	20230704	152500	1716564990	18670	18670	18670	18670	0
223	20230704	152400	1716564990	18670	18670	18670	18670	0
224	20230704	152300	1716564990	18670	18670	18670	18670	0
225	20230704	152200	1716564990	18670	18670	18670	18670	0
226	20230704	152100	1716564990	18670	18670	18670	18670	0
227	20230704	152000	1716564990	18670	18670	18670	18670	0
228	20230704	151900	1716564990	18670	18630	18670	18600	695
229	20230704	151800	1703627680	18630	18630	18630	18630	0
230	20230704	151700	1703627680	18630	18630	18630	18630	5
231	20230704	151600	1703534530	18690	18690	18690	18690	0
232	20230704	151500	1703534530	18690	18650	18690	18650	2
233	20230704	151400	1703497190	18600	18690	18690	18600	1021
234	20230704	151300	1684476170	18710	18710	18710	18710	2
235	20230704	151200	1684438750	18710	18710	18710	18710	1
236	20230704	151100	1684420040	18650	18650	18650	18650	40
237	20230704	151000	1683674040	18650	18650	18650	18640	263
238	20230704	150900	1678769220	18650	18650	18650	18650	20
239	20230704	150800	1678396220	18650	18650	18650	18650	0
240	20230704	150700	1678396220	18650	18650	18650	18650	6
241	20230704	150600	1678284320	18650	18650	18650	18650	0
242	20230704	150500	1678284320	18650	18640	18650	18640	40
243	20230704	150400	1677538420	18640	18640	18640	18640	2
244	20230704	150300	1677501140	18640	18640	18640	18640	39
245	20230704	150200	1676774180	18640	18640	18640	18640	0
246	20230704	150100	1676774180	18640	18640	18640	18640	0
247	20230704	150000	1676774180	18640	18640	18640	18640	5
248	20230704	145900	1676680980	18640	18640	18640	18640	68
249	20230704	145800	1675413460	18650	18650	18650	18650	32
250	20230704	145700	1674816660	18650	18650	18650	18650	0
251	20230704	145600	1674816660	18650	18650	18650	18650	0
252	20230704	145500	1674816660	18650	18650	18650	18650	1
253	20230704	145400	1674798010	18650	18650	18650	18650	10
254	20230704	145300	1674611510	18650	18650	18650	18650	0
255	20230704	145200	1674611510	18650	18660	18660	18650	400
256	20230704	145100	1667150630	18740	18740	18740	18740	0
257	20230704	145000	1667150630	18740	18740	18740	18740	0
258	20230704	144900	1667150630	18740	18740	18740	18740	1
259	20230704	144800	1667131890	18660	18660	18660	18660	0
260	20230704	144700	1667131890	18660	18660	18660	18660	0
261	20230704	144600	1667131890	18660	18660	18660	18660	0
262	20230704	144500	1667131890	18660	18660	18660	18660	0
263	20230704	144400	1667131890	18660	18660	18660	18660	0
264	20230704	144300	1667131890	18660	18660	18660	18660	0
265	20230704	144200	1667131890	18660	18660	18660	18660	5
266	20230704	144100	1667038590	18660	18660	18660	18660	0
267	20230704	144000	1667038590	18660	18660	18660	18660	133
268	20230704	143900	1664556810	18660	18660	18660	18660	52
269	20230704	143800	1663586490	18660	18660	18660	18660	2
270	20230704	143700	1663549170	18670	18670	18670	18670	4
271	20230704	143600	1663474490	18670	18670	18670	18670	5
272	20230704	143500	1663381140	18670	18670	18670	18670	15
273	20230704	143400	1663101090	18680	18680	18680	18680	1
274	20230704	143300	1663082410	18670	18670	18670	18670	0
275	20230704	143200	1663082410	18670	18670	18670	18670	1
276	20230704	143100	1663063740	18670	18670	18670	18670	0
277	20230704	143000	1663063740	18670	18670	18670	18670	30
278	20230704	142900	1662503640	18670	18680	18680	18670	63
279	20230704	142800	1661327230	18680	18680	18680	18680	23
280	20230704	142700	1660897590	18680	18770	18770	18680	846
281	20230704	142600	1645093410	18770	18780	18780	18770	11
282	20230704	142500	1644886880	18780	18780	18780	18780	15
283	20230704	142400	1644605180	18780	18780	18780	18680	7
284	20230704	142300	1644474120	18680	18680	18680	18680	124
285	20230704	142200	1642157800	18680	18680	18680	18680	6
286	20230704	142100	1642045720	18680	18680	18680	18680	0
287	20230704	142000	1642045720	18680	18670	18680	18670	290
288	20230704	141900	1636630470	18670	18680	18680	18670	100
289	20230704	141800	1634763420	18680	18680	18680	18680	5
290	20230704	141700	1634670020	18680	18680	18680	18680	86
291	20230704	141600	1633063540	18680	18680	18680	18680	18
292	20230704	141500	1632727300	18780	18780	18780	18780	0
293	20230704	141400	1632727300	18780	18780	18780	18780	20
294	20230704	141300	1632351700	18680	18680	18680	18680	0
295	20230704	141200	1632351700	18680	18680	18680	18680	2
296	20230704	141100	1632314340	18670	18670	18670	18670	0
297	20230704	141000	1632314340	18670	18670	18670	18670	0
298	20230704	140900	1632314340	18670	18670	18670	18670	0
299	20230704	140800	1632314340	18670	18670	18670	18670	0
300	20230704	140700	1632314340	18670	18690	18690	18670	46
301	20230704	140600	1631454960	18670	18670	18670	18670	0
302	20230704	140500	1631454960	18670	18730	18730	18670	302
303	20230704	140400	1625804750	18730	18730	18730	18730	0
304	20230704	140300	1625804750	18730	18730	18730	18730	0
305	20230704	140200	1625804750	18730	18740	18740	18730	74
306	20230704	140100	1624418630	18740	18740	18740	18740	117
307	20230704	140000	1622226050	18740	18740	18740	18740	12
308	20230704	135900	1622001170	18740	18740	18740	18740	1
309	20230704	135800	1621982430	18790	18780	18790	18780	6
310	20230704	135700	1621869710	18730	18730	18730	18730	30
311	20230704	135600	1621307810	18720	18790	18790	18720	4
312	20230704	135500	1621232860	18790	18790	18790	18790	1
313	20230704	135400	1621214070	18790	18790	18790	18790	0
314	20230704	135300	1621214070	18790	18790	18790	18790	0
315	20230704	135200	1621214070	18790	18790	18790	18790	3
316	20230704	135100	1621157700	18800	18800	18800	18800	3
317	20230704	135000	1621101300	18800	18800	18800	18800	10
318	20230704	134900	1620913300	18700	18700	18700	18700	0
319	20230704	134800	1620913300	18700	18710	18710	18700	268
320	20230704	134700	1615901690	18820	18790	18820	18790	50
321	20230704	134600	1614961470	18800	18800	18800	18800	0
322	20230704	134500	1614961470	18800	18800	18800	18800	200
323	20230704	134400	1611201470	18800	18710	18800	18710	255
324	20230704	134300	1606423560	18710	18710	18710	18710	52
325	20230704	134200	1605450640	18710	18710	18710	18710	65
326	20230704	134100	1604234490	18700	18700	18700	18700	0
327	20230704	134000	1604234490	18700	18700	18700	18700	2
328	20230704	133900	1604197090	18700	18700	18700	18700	3
329	20230704	133800	1604140990	18710	18710	18710	18710	0
330	20230704	133700	1604140990	18710	18710	18710	18710	0
331	20230704	133600	1604140990	18710	18710	18710	18710	2
332	20230704	133500	1604103570	18710	18710	18710	18710	5
333	20230704	133400	1604010020	18710	18710	18710	18710	0
334	20230704	133300	1604010020	18710	18710	18710	18710	0
335	20230704	133200	1604010020	18710	18710	18710	18710	0
336	20230704	133100	1604010020	18710	18710	18710	18710	0
337	20230704	133000	1604010020	18710	18710	18710	18710	2
338	20230704	132900	1603972600	18710	18710	18710	18710	22
339	20230704	132800	1603560980	18710	18710	18710	18710	1
340	20230704	132700	1603542270	18710	18710	18710	18710	29
341	20230704	132600	1602999680	18710	18710	18710	18710	0
342	20230704	132500	1602999680	18710	18710	18710	18710	2
343	20230704	132400	1602962260	18660	18660	18660	18660	0
344	20230704	132300	1602962260	18660	18680	18680	18660	10
345	20230704	132200	1602775640	18700	18700	18700	18700	110
346	20230704	132100	1600718640	18690	18690	18690	18690	47
347	20230704	132000	1599840210	18660	18660	18660	18660	0
348	20230704	131900	1599840210	18660	18660	18660	18660	1
349	20230704	131800	1599821550	18650	18650	18650	18650	0
350	20230704	131700	1599821550	18650	18650	18650	18650	0
351	20230704	131600	1599821550	18650	18650	18650	18650	50
352	20230704	131500	1598889050	18650	18650	18650	18650	5
353	20230704	131400	1598795800	18650	18650	18650	18650	1
354	20230704	131300	1598777150	18650	18650	18650	18650	50
355	20230704	131200	1597844650	18650	18650	18650	18650	0
356	20230704	131100	1597844650	18650	18690	18690	18650	67
357	20230704	131000	1596592460	18650	18650	18650	18650	20
358	20230704	130900	1596219460	18650	18650	18650	18650	0
359	20230704	130800	1596219460	18650	18650	18650	18650	0
360	20230704	130700	1596219460	18650	18650	18650	18650	1
361	20230704	130600	1596200810	18690	18690	18690	18690	2
362	20230704	130500	1596163430	18690	18690	18690	18690	0
363	20230704	130400	1596163430	18690	18690	18690	18690	0
364	20230704	130300	1596163430	18690	18690	18690	18690	0
365	20230704	130200	1596163430	18690	18690	18690	18690	0
366	20230704	130100	1596163430	18690	18690	18690	18690	0
367	20230704	130000	1596163430	18690	18690	18690	18690	1
368	20230704	125900	1596144740	18690	18680	18690	18670	193
369	20230704	125800	1592537630	18640	18640	18640	18640	2
370	20230704	125700	1592500350	18650	18650	18650	18650	0
371	20230704	125600	1592500350	18650	18620	18650	18620	71
372	20230704	125500	1591176590	18600	18590	18600	18550	166
373	20230704	125400	1588090030	18590	18590	18590	18590	0
374	20230704	125300	1588090030	18590	18590	18590	18590	1
375	20230704	125200	1588071440	18580	18550	18580	18550	785
376	20230704	125100	1573509540	18550	18560	18560	18550	150
377	20230704	125000	1570725850	18560	18560	18560	18560	10
378	20230704	124900	1570540250	18570	18570	18570	18570	266
379	20230704	124800	1565600630	18580	18580	18580	18580	12
380	20230704	124700	1565377670	18580	18580	18580	18580	5
381	20230704	124600	1565284770	18590	18590	18590	18590	208
382	20230704	124500	1561418050	18600	18610	18610	18600	144
383	20230704	124400	1558739590	18620	18620	18620	18620	100
384	20230704	124300	1556877590	18620	18620	18620	18620	20
385	20230704	124200	1556505190	18610	18620	18620	18610	72
386	20230704	124100	1555164860	18690	18630	18690	18630	277
387	20230704	124000	1550004290	18690	18690	18690	18690	11
388	20230704	123900	1549798700	18690	18690	18690	18690	0
389	20230704	123800	1549798700	18690	18690	18690	18690	0
390	20230704	123700	1549798700	18690	18690	18690	18690	0
391	20230704	123600	1549798700	18690	18630	18690	18630	54
392	20230704	123500	1548792560	18630	18630	18630	18630	0
393	20230704	123400	1548792560	18630	18700	18700	18630	30
394	20230704	123300	1548233520	18690	18630	18690	18630	90
395	20230704	123200	1546556160	18630	18650	18650	18630	196
396	20230704	123100	1542902960	18690	18690	18690	18690	0
397	20230704	123000	1542902960	18690	18690	18690	18690	0
398	20230704	122900	1542902960	18690	18690	18690	18690	0
399	20230704	122800	1542902960	18690	18690	18690	18690	7
400	20230704	122700	1542772130	18650	18690	18690	18650	59
401	20230704	122600	1541671420	18690	18690	18690	18690	1
402	20230704	122500	1541652730	18690	18650	18690	18650	7
403	20230704	122400	1541521980	18660	18660	18660	18660	50
404	20230704	122300	1540588980	18650	18650	18650	18650	0
405	20230704	122200	1540588980	18650	18650	18650	18650	0
406	20230704	122100	1540588980	18650	18650	18650	18650	0
407	20230704	122000	1540588980	18650	18650	18650	18650	20
408	20230704	121900	1540215980	18660	18660	18660	18660	52
409	20230704	121800	1539245660	18690	18690	18690	18690	1
410	20230704	121700	1539226970	18660	18660	18660	18660	0
411	20230704	121600	1539226970	18660	18660	18660	18660	91
412	20230704	121500	1537528910	18660	18670	18670	18660	47
413	20230704	121400	1536651560	18680	18690	18690	18680	141
414	20230704	121300	1534017360	18700	18700	18700	18700	100
415	20230704	121200	1532147360	18700	18700	18700	18700	1
416	20230704	121100	1532128660	18690	18690	18690	18690	0
417	20230704	121000	1532128660	18690	18690	18700	18690	18
418	20230704	120900	1531792220	18690	18690	18690	18690	1
419	20230704	120800	1531773530	18680	18680	18680	18680	0
420	20230704	120700	1531773530	18680	18680	18680	18680	0
421	20230704	120600	1531773530	18680	18680	18680	18680	4
422	20230704	120500	1531698810	18680	18680	18680	18680	0
423	20230704	120400	1531698810	18680	18680	18680	18680	56
424	20230704	120300	1530652730	18680	18680	18680	18680	0
425	20230704	120200	1530652730	18680	18680	18680	18680	0
426	20230704	120100	1530652730	18680	18690	18690	18680	458
427	20230704	120000	1522094010	18700	18710	18710	18700	749
428	20230704	115900	1508083950	18710	18710	18710	18710	5
429	20230704	115800	1507990400	18710	18710	18710	18710	1
430	20230704	115700	1507971690	18720	18720	18720	18720	0
431	20230704	115600	1507971690	18720	18720	18720	18720	3
432	20230704	115500	1507915530	18720	18720	18720	18720	653
433	20230704	115400	1495691370	18720	18720	18720	18720	1
434	20230704	115300	1495672650	18730	18730	18730	18730	0
435	20230704	115200	1495672650	18730	18730	18730	18730	40
436	20230704	115100	1494923450	18730	18730	18730	18730	15
437	20230704	115000	1494642500	18720	18720	18720	18720	0
438	20230704	114900	1494642500	18720	18720	18720	18720	0
439	20230704	114800	1494642500	18720	18720	18720	18720	0
440	20230704	114700	1494642500	18720	18720	18720	18720	0
441	20230704	114600	1494642500	18720	18720	18720	18720	50
442	20230704	114500	1493706500	18720	18720	18720	18720	1
443	20230704	114400	1493687780	18730	18730	18730	18730	35
444	20230704	114300	1493032230	18740	18740	18740	18740	2
445	20230704	114200	1492994750	18740	18740	18740	18740	148
446	20230704	114100	1490221230	18740	18740	18740	18740	0
447	20230704	114000	1490221230	18740	18740	18740	18740	20
448	20230704	113900	1489846430	18740	18740	18740	18740	0
449	20230704	113800	1489846430	18740	18750	18750	18740	116
450	20230704	113700	1487672470	18750	18750	18750	18750	0
451	20230704	113600	1487672470	18750	18750	18750	18750	92
452	20230704	113500	1485947470	18750	18750	18750	18750	0
453	20230704	113400	1485947470	18750	18750	18750	18750	0
454	20230704	113300	1485947470	18750	18750	18750	18750	0
455	20230704	113200	1485947470	18750	18750	18750	18750	0
456	20230704	113100	1485947470	18750	18740	18750	18740	36
457	20230704	113000	1485272780	18740	18740	18740	18740	100
458	20230704	112900	1483398780	18750	18750	18750	18750	237
459	20230704	112800	1478955030	18750	18750	18750	18750	0
460	20230704	112700	1478955030	18750	18750	18750	18750	42
461	20230704	112600	1478167530	18800	18750	18800	18750	25
462	20230704	112500	1477697630	18800	18800	18800	18800	0
463	20230704	112400	1477697630	18800	18800	18800	18800	42
464	20230704	112300	1476908030	18800	18750	18800	18750	90
465	20230704	112200	1475216130	18800	18800	18800	18800	0
466	20230704	112100	1475216130	18800	18800	18800	18800	0
467	20230704	112000	1475216130	18800	18800	18800	18800	23
468	20230704	111900	1474783730	18800	18800	18800	18800	32
469	20230704	111800	1474182130	18800	18800	18800	18800	0
470	20230704	111700	1474182130	18800	18800	18800	18800	51
471	20230704	111600	1473223330	18800	18780	18800	18780	94
472	20230704	111500	1471456770	18750	18750	18750	18750	0
473	20230704	111400	1471456770	18750	18750	18750	18750	0
474	20230704	111300	1471456770	18750	18760	18760	18750	3
475	20230704	111200	1471400510	18750	18750	18750	18750	1
476	20230704	111100	1471381760	18740	18740	18740	18740	0
477	20230704	111000	1471381760	18740	18740	18740	18740	26
478	20230704	110900	1470894520	18740	18740	18740	18740	0
479	20230704	110800	1470894520	18740	18740	18740	18740	0
480	20230704	110700	1470894520	18740	18740	18740	18740	8
481	20230704	110600	1470744600	18740	18740	18740	18740	608
482	20230704	110500	1459350680	18730	18740	18740	18730	76
483	20230704	110400	1457927040	18730	18730	18730	18730	1
484	20230704	110300	1457908310	18730	18730	18730	18730	10
485	20230704	110200	1457721010	18740	18740	18740	18740	16
486	20230704	110100	1457421170	18740	18740	18740	18740	84
487	20230704	110000	1455847010	18740	18740	18740	18740	2
488	20230704	105900	1455809530	18740	18740	18740	18740	186
489	20230704	105800	1452323890	18740	18750	18750	18740	21
490	20230704	105700	1451930310	18740	18740	18740	18740	0
491	20230704	105600	1451930310	18740	18740	18740	18740	25
492	20230704	105500	1451461810	18730	18730	18730	18730	0
493	20230704	105400	1451461810	18730	18730	18730	18730	0
494	20230704	105300	1451461810	18730	18730	18730	18730	90
495	20230704	105200	1449776110	18730	18770	18770	18730	834
496	20230704	105100	1434136500	18770	18770	18770	18770	4
497	20230704	105000	1434061420	18800	18800	18800	18800	16
498	20230704	104900	1433760620	18800	18800	18800	18800	0
499	20230704	104800	1433760620	18800	18800	18800	18800	14
500	20230704	104700	1433497420	18800	18800	18800	18800	2
501	20230704	104600	1433459820	18770	18800	18800	18770	148
502	20230704	104500	1430680540	18810	18810	18810	18810	30
503	20230704	104400	1430116240	18810	18810	18810	18810	31
504	20230704	104300	1429533130	18780	18780	18780	18780	3
505	20230704	104200	1429476790	18780	18810	18810	18780	32
506	20230704	104100	1428875800	18790	18790	18790	18790	0
507	20230704	104000	1428875800	18790	18790	18790	18790	0
508	20230704	103900	1428875800	18790	18780	18790	18780	7
509	20230704	103800	1428744280	18790	18790	18790	18790	35
510	20230704	103700	1428086630	18790	18790	18790	18790	0
511	20230704	103600	1428086630	18790	18790	18790	18790	10
512	20230704	103500	1427898730	18820	18790	18820	18790	6
513	20230704	103400	1427785960	18780	18780	18780	18780	0
514	20230704	103300	1427785960	18780	18780	18780	18780	56
515	20230704	103200	1426734280	18830	18830	18830	18830	0
516	20230704	103100	1426734280	18830	18830	18830	18830	2
517	20230704	103000	1426696620	18830	18770	18830	18770	64
518	20230704	102900	1425495220	18770	18780	18840	18770	172
519	20230704	102800	1422266460	18840	18770	18840	18770	27
520	20230704	102700	1421757850	18770	18770	18850	18770	60
521	20230704	102600	1420631570	18770	18770	18770	18770	20
522	20230704	102500	1420256170	18770	18760	18770	18760	78
523	20230704	102400	1418792660	18770	18780	18780	18770	35
524	20230704	102300	1418135540	18790	18790	18790	18780	31
525	20230704	102200	1417553160	18790	18780	18790	18780	23
526	20230704	102100	1417121040	18780	18780	18790	18780	62
527	20230704	102000	1415956670	18790	18790	18790	18780	126
528	20230704	101900	1413590070	18780	18790	18790	18780	119
529	20230704	101800	1411354310	18800	18850	18850	18800	24
530	20230704	101700	1410902860	18900	18900	18900	18900	1
531	20230704	101600	1410883960	18900	18900	18900	18900	117
532	20230704	101500	1408672660	18900	18900	18900	18900	14
533	20230704	101400	1408408060	18880	18880	18880	18880	30
534	20230704	101300	1407841660	18880	18890	18890	18880	74
535	20230704	101200	1406443940	18880	18870	18880	18870	304
536	20230704	101100	1400706880	18860	18860	18860	18860	101
537	20230704	101000	1398802020	18860	18860	18870	18860	107
538	20230704	100900	1396783950	18860	18810	18870	18750	361
539	20230704	100800	1390009650	18890	18880	18890	18880	108
540	20230704	100700	1387969540	18810	18810	18890	18810	12
541	20230704	100600	1387743740	18890	18890	18890	18810	121
542	20230704	100500	1385467060	18890	18880	18890	18820	120
543	20230704	100400	1383200930	18880	18880	18880	18880	0
544	20230704	100300	1383200930	18880	18880	18880	18800	111
545	20230704	100200	1381105490	18890	18890	18890	18890	29
546	20230704	100100	1380557680	18900	18900	18900	18900	3
547	20230704	100000	1380500980	18910	18910	18920	18770	329
548	20230704	095900	1374307420	18920	18780	18920	18780	626
549	20230704	095800	1362526250	18780	18730	18780	18720	131
550	20230704	095700	1360072020	18740	18740	18740	18730	132
551	20230704	095600	1357598970	18780	18780	18780	18780	175
552	20230704	095500	1354312470	18780	18740	18780	18740	15
553	20230704	095400	1354031290	18740	18760	18760	18740	19
554	20230704	095300	1353674870	18760	18730	18760	18730	4
555	20230704	095200	1353599920	18780	18780	18780	18720	196
556	20230704	095100	1349930680	18720	18720	18780	18720	74
557	20230704	095000	1348545310	18720	18750	18780	18720	60
558	20230704	094900	1347419020	18750	18720	18750	18720	246
559	20230704	094800	1342813870	18720	18740	18740	18720	858
560	20230704	094700	1326748760	18750	18750	18750	18740	104
561	20230704	094600	1324799020	18750	18750	18750	18750	40
562	20230704	094500	1324049020	18750	18750	18750	18750	57
563	20230704	094400	1322980270	18750	18750	18750	18750	5
564	20230704	094300	1322886520	18750	18770	18770	18750	162
565	20230704	094200	1319848810	18780	18790	18790	18780	153
566	20230704	094100	1316975110	18800	18800	18800	18800	33
567	20230704	094000	1316354710	18800	18800	18810	18780	583
568	20230704	093900	1305403260	18800	18840	18870	18800	395
569	20230704	093800	1297974130	18870	18880	18880	18850	587
570	20230704	093700	1286901150	18920	18910	18930	18900	326
571	20230704	093600	1280737970	18910	18930	18930	18910	146
572	20230704	093500	1277975320	18950	18970	18970	18930	100
573	20230704	093400	1276082260	18970	18920	18970	18900	179
574	20230704	093300	1272698080	18910	18910	18970	18910	162
575	20230704	093200	1269632760	18970	18970	18970	18910	225
576	20230704	093100	1265368410	18910	18990	18990	18910	485
577	20230704	093000	1256186220	18990	19010	19100	18990	346
578	20230704	092900	1249609160	19100	19000	19110	19000	585
579	20230704	092800	1238455520	19100	19050	19110	18970	117
580	20230704	092700	1236228430	19120	19140	19140	19050	452
581	20230704	092600	1227607290	19150	19170	19170	19070	536
582	20230704	092500	1217368760	19170	19190	19190	19100	845
583	20230704	092400	1201183630	19140	18950	19150	18950	1426
584	20230704	092300	1173975660	18940	18870	18940	18860	461
585	20230704	092200	1165262310	18850	18820	18850	18820	253
586	20230704	092100	1160497660	18780	18780	18820	18750	846
587	20230704	092000	1144612460	18780	18850	18850	18770	899
588	20230704	091900	1127674410	18860	18750	18870	18720	2667
589	20230704	091800	1077528070	18780	18810	18870	18750	1899
590	20230704	091700	1041864320	18810	18950	18950	18810	1778
591	20230704	091600	1008291020	18950	19040	19050	18940	2090
592	20230704	091500	968594590	19000	19110	19110	18980	3139
593	20230704	091400	908717740	19110	19170	19170	19110	2970
594	20230704	091300	851880770	19170	19160	19280	19160	1154
595	20230704	091200	829726580	19160	19490	19490	19110	2956
596	20230704	091100	772639780	19490	19900	19950	19300	9616
597	20230704	091000	583587840	19780	18750	19900	18740	10363
598	20230704	090900	383807870	18740	18700	18770	18700	1357
599	20230704	090800	358368240	18700	18710	18740	18590	2227
600	20230704	090700	316902120	18590	18830	19500	18580	11718
601	20230704	090600	93851760	19500	19500	19500	19500	0
602	20230704	090500	93851760	19500	18370	19500	18370	1721
603	20230704	090400	61581980	18350	18280	18380	18250	819
604	20230704	090300	46581500	18250	18090	18250	18090	1081
605	20230704	090200	26930770	18090	18040	18100	18040	815
606	20230704	090100	12212090	18040	17950	18050	17950	580
607	20230704	090000	1767150	17850	17850	17850	17850	99