KissMeData/035080/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191000	1011339200	16730	16730	16730	16730	1282
3	20230706	190900	1011339200	16730	16730	16730	16730	0
4	20230706	190800	1011339200	16730	16730	16730	16730	0
5	20230706	190700	1011339200	16730	16730	16730	16730	0
6	20230706	190600	1011339200	16730	16730	16730	16730	0
7	20230706	190500	1011339200	16730	16730	16730	16730	0
8	20230706	190400	1011339200	16730	16730	16730	16730	0
9	20230706	190300	1011339200	16730	16730	16730	16730	0
10	20230706	190200	1011339200	16730	16730	16730	16730	0
11	20230706	190100	1011339200	16730	16730	16730	16730	0
12	20230706	190000	1011339200	16730	16730	16730	16730	0
13	20230706	185900	1011339200	16730	16730	16730	16730	0
14	20230706	185800	1011339200	16730	16730	16730	16730	0
15	20230706	185700	1011339200	16730	16730	16730	16730	0
16	20230706	185600	1011339200	16730	16730	16730	16730	0
17	20230706	185500	1011339200	16730	16730	16730	16730	0
18	20230706	185400	1011339200	16730	16730	16730	16730	0
19	20230706	185300	1011339200	16730	16730	16730	16730	0
20	20230706	185200	1011339200	16730	16730	16730	16730	0
21	20230706	185100	1011339200	16730	16730	16730	16730	0
22	20230706	185000	1011339200	16730	16730	16730	16730	0
23	20230706	184900	1011339200	16730	16730	16730	16730	0
24	20230706	184800	1011339200	16730	16730	16730	16730	0
25	20230706	184700	1011339200	16730	16730	16730	16730	0
26	20230706	184600	1011339200	16730	16730	16730	16730	0
27	20230706	184500	1011339200	16730	16730	16730	16730	0
28	20230706	184400	1011339200	16730	16730	16730	16730	0
29	20230706	184300	1011339200	16730	16730	16730	16730	0
30	20230706	184200	1011339200	16730	16730	16730	16730	0
31	20230706	184100	1011339200	16730	16730	16730	16730	0
32	20230706	184000	1011339200	16730	16730	16730	16730	1282
33	20230706	183900	1011339200	16730	16730	16730	16730	0
34	20230706	183800	1011339200	16730	16730	16730	16730	0
35	20230706	183700	1011339200	16730	16730	16730	16730	0
36	20230706	183600	1011339200	16730	16730	16730	16730	0
37	20230706	183500	1011339200	16730	16730	16730	16730	0
38	20230706	183400	1011339200	16730	16730	16730	16730	0
39	20230706	183300	1011339200	16730	16730	16730	16730	0
40	20230706	183200	1011339200	16730	16730	16730	16730	0
41	20230706	183100	1011339200	16730	16730	16730	16730	0
42	20230706	183000	1011339200	16730	16730	16730	16730	0
43	20230706	182900	1011339200	16730	16730	16730	16730	0
44	20230706	182800	1011339200	16730	16730	16730	16730	0
45	20230706	182700	1011339200	16730	16730	16730	16730	0
46	20230706	182600	1011339200	16730	16730	16730	16730	0
47	20230706	182500	1011339200	16730	16730	16730	16730	0
48	20230706	182400	1011339200	16730	16730	16730	16730	0
49	20230706	182300	1011339200	16730	16730	16730	16730	0
50	20230706	182200	1011339200	16730	16730	16730	16730	0
51	20230706	182100	1011339200	16730	16730	16730	16730	0
52	20230706	182000	1011339200	16730	16730	16730	16730	0
53	20230706	181900	1011339200	16730	16730	16730	16730	0
54	20230706	181800	1011339200	16730	16730	16730	16730	0
55	20230706	181700	1011339200	16730	16730	16730	16730	0
56	20230706	181600	1011339200	16730	16730	16730	16730	0
57	20230706	181500	1011339200	16730	16730	16730	16730	0
58	20230706	181400	1011339200	16730	16730	16730	16730	0
59	20230706	181300	1011339200	16730	16730	16730	16730	0
60	20230706	181200	1011339200	16730	16730	16730	16730	0
61	20230706	181100	1011339200	16730	16730	16730	16730	0
62	20230706	181000	1011339200	16730	16730	16730	16730	1282
63	20230706	180900	1011339200	16730	16730	16730	16730	0
64	20230706	180800	1011339200	16730	16730	16730	16730	0
65	20230706	180700	1011339200	16730	16730	16730	16730	0
66	20230706	180600	1011339200	16730	16730	16730	16730	0
67	20230706	180500	1011339200	16730	16730	16730	16730	0
68	20230706	180400	1011339200	16730	16730	16730	16730	0
69	20230706	180300	1011339200	16730	16730	16730	16730	0
70	20230706	180200	1011339200	16730	16730	16730	16730	0
71	20230706	180100	1011339200	16730	16730	16730	16730	0
72	20230706	180000	1011339200	16730	16730	16730	16730	0
73	20230706	175900	1011339200	16730	16730	16730	16730	0
74	20230706	175800	1011339200	16730	16730	16730	16730	0
75	20230706	175700	1011339200	16730	16730	16730	16730	0
76	20230706	175600	1011339200	16730	16730	16730	16730	0
77	20230706	175500	1011339200	16730	16730	16730	16730	0
78	20230706	175400	1011339200	16730	16730	16730	16730	0
79	20230706	175300	1011339200	16730	16730	16730	16730	0
80	20230706	175200	1011339200	16730	16730	16730	16730	0
81	20230706	175100	1011339200	16730	16730	16730	16730	0
82	20230706	175000	1011339200	16730	16730	16730	16730	0
83	20230706	174900	1011339200	16730	16730	16730	16730	0
84	20230706	174800	1011339200	16730	16730	16730	16730	0
85	20230706	174700	1011339200	16730	16730	16730	16730	0
86	20230706	174600	1011339200	16730	16730	16730	16730	0
87	20230706	174500	1011339200	16730	16730	16730	16730	0
88	20230706	174400	1011339200	16730	16730	16730	16730	0
89	20230706	174300	1011339200	16730	16730	16730	16730	0
90	20230706	174200	1011339200	16730	16730	16730	16730	0
91	20230706	174100	1011339200	16730	16730	16730	16730	0
92	20230706	174000	1011339200	16730	16730	16730	16730	1282
93	20230706	173900	1011339200	16730	16730	16730	16730	0
94	20230706	173800	1011339200	16730	16730	16730	16730	0
95	20230706	173700	1011339200	16730	16730	16730	16730	0
96	20230706	173600	1011339200	16730	16730	16730	16730	0
97	20230706	173500	1011339200	16730	16730	16730	16730	0
98	20230706	173400	1011339200	16730	16730	16730	16730	0
99	20230706	173300	1011339200	16730	16730	16730	16730	0
100	20230706	173200	1011339200	16730	16730	16730	16730	0
101	20230706	173100	1011339200	16730	16730	16730	16730	0
102	20230706	173000	1011339200	16730	16730	16730	16730	0
103	20230706	172900	1011339200	16730	16730	16730	16730	0
104	20230706	172800	1011339200	16730	16730	16730	16730	0
105	20230706	172700	1011339200	16730	16730	16730	16730	0
106	20230706	172600	1011339200	16730	16730	16730	16730	0
107	20230706	172500	1011339200	16730	16730	16730	16730	0
108	20230706	172400	1011339200	16730	16730	16730	16730	0
109	20230706	172300	1011339200	16730	16730	16730	16730	0
110	20230706	172200	1011339200	16730	16730	16730	16730	0
111	20230706	172100	1011339200	16730	16730	16730	16730	0
112	20230706	172000	1011339200	16730	16730	16730	16730	0
113	20230706	171900	1011339200	16730	16730	16730	16730	0
114	20230706	171800	1011339200	16730	16730	16730	16730	0
115	20230706	171700	1011339200	16730	16730	16730	16730	0
116	20230706	171600	1011339200	16730	16730	16730	16730	0
117	20230706	171500	1011339200	16730	16730	16730	16730	0
118	20230706	171400	1011339200	16730	16730	16730	16730	0
119	20230706	171300	1011339200	16730	16730	16730	16730	0
120	20230706	171200	1011339200	16730	16730	16730	16730	0
121	20230706	171100	1011339200	16730	16730	16730	16730	0
122	20230706	171000	1011339200	16730	16730	16730	16730	1282
123	20230706	170900	1011339200	16730	16730	16730	16730	0
124	20230706	170800	1011339200	16730	16730	16730	16730	0
125	20230706	170700	1011339200	16730	16730	16730	16730	0
126	20230706	170600	1011339200	16730	16730	16730	16730	0
127	20230706	170500	1011339200	16730	16730	16730	16730	0
128	20230706	170400	1011339200	16730	16730	16730	16730	0
129	20230706	170300	1011339200	16730	16730	16730	16730	0
130	20230706	170200	1011339200	16730	16730	16730	16730	0
131	20230706	170100	1011339200	16730	16730	16730	16730	0
132	20230706	170000	1011339200	16730	16730	16730	16730	0
133	20230706	165900	1011339200	16730	16730	16730	16730	0
134	20230706	165800	1011339200	16730	16730	16730	16730	0
135	20230706	165700	1011339200	16730	16730	16730	16730	0
136	20230706	165600	1011339200	16730	16730	16730	16730	0
137	20230706	165500	1011339200	16730	16730	16730	16730	0
138	20230706	165400	1011339200	16730	16730	16730	16730	0
139	20230706	165300	1011339200	16730	16730	16730	16730	0
140	20230706	165200	1011339200	16730	16730	16730	16730	0
141	20230706	165100	1011339200	16730	16730	16730	16730	0
142	20230706	165000	1011339200	16730	16730	16730	16730	0
143	20230706	164900	1011339200	16730	16730	16730	16730	0
144	20230706	164800	1011339200	16730	16730	16730	16730	0
145	20230706	164700	1011339200	16730	16730	16730	16730	0
146	20230706	164600	1011339200	16730	16730	16730	16730	0
147	20230706	164500	1011339200	16730	16730	16730	16730	0
148	20230706	164400	1011339200	16730	16730	16730	16730	0
149	20230706	164300	1011339200	16730	16730	16730	16730	0
150	20230706	164200	1011339200	16730	16730	16730	16730	0
151	20230706	164100	1011339200	16730	16730	16730	16730	0
152	20230706	164000	1011339200	16730	16730	16730	16730	1282
153	20230706	163900	1011339200	16730	16730	16730	16730	0
154	20230706	163800	1011339200	16730	16730	16730	16730	0
155	20230706	163700	1011339200	16730	16730	16730	16730	0
156	20230706	163600	1011339200	16730	16730	16730	16730	0
157	20230706	163500	1011339200	16730	16730	16730	16730	0
158	20230706	163400	1011339200	16730	16730	16730	16730	0
159	20230706	163300	1011339200	16730	16730	16730	16730	0
160	20230706	163200	1011339200	16730	16730	16730	16730	0
161	20230706	163100	1011339200	16730	16730	16730	16730	0
162	20230706	163000	1011339200	16730	16730	16730	16730	0
163	20230706	162900	1011339200	16730	16730	16730	16730	0
164	20230706	162800	1011339200	16730	16730	16730	16730	0
165	20230706	162700	1011339200	16730	16730	16730	16730	0
166	20230706	162600	1011339200	16730	16730	16730	16730	0
167	20230706	162500	1011339200	16730	16730	16730	16730	0
168	20230706	162400	1011339200	16730	16730	16730	16730	0
169	20230706	162300	1011339200	16730	16730	16730	16730	0
170	20230706	162200	1011339200	16730	16730	16730	16730	0
171	20230706	162100	1011339200	16730	16730	16730	16730	0
172	20230706	162000	1011339200	16730	16730	16730	16730	0
173	20230706	161900	1011339200	16730	16730	16730	16730	0
174	20230706	161800	1011339200	16730	16730	16730	16730	0
175	20230706	161700	1011339200	16730	16730	16730	16730	0
176	20230706	161600	1011339200	16730	16730	16730	16730	0
177	20230706	161500	1011339200	16730	16730	16730	16730	0
178	20230706	161400	1011339200	16730	16730	16730	16730	0
179	20230706	161300	1011339200	16730	16730	16730	16730	0
180	20230706	161200	1011339200	16730	16730	16730	16730	0
181	20230706	161100	1011339200	16730	16730	16730	16730	0
182	20230706	161000	1011339200	16730	16730	16730	16730	1282
183	20230706	160900	1011339200	16730	16730	16730	16730	0
184	20230706	160800	1011339200	16730	16730	16730	16730	0
185	20230706	160700	1011339200	16730	16730	16730	16730	0
186	20230706	160600	1011339200	16730	16730	16730	16730	0
187	20230706	160500	1011339200	16730	16730	16730	16730	0
188	20230706	160400	1011339200	16730	16730	16730	16730	0
189	20230706	160300	1011339200	16730	16730	16730	16730	0
190	20230706	160200	1011339200	16730	16730	16730	16730	0
191	20230706	160100	1011339200	16730	16730	16730	16730	0
192	20230706	160000	1011339200	16730	16730	16730	16730	0
193	20230706	155900	1011339200	16730	16730	16730	16730	0
194	20230706	155800	1011339200	16730	16730	16730	16730	0
195	20230706	155700	1011339200	16730	16730	16730	16730	0
196	20230706	155600	1011339200	16730	16730	16730	16730	0
197	20230706	155500	1011339200	16730	16730	16730	16730	0
198	20230706	155400	1011339200	16730	16730	16730	16730	0
199	20230706	155300	1011339200	16730	16730	16730	16730	0
200	20230706	155200	1011339200	16730	16730	16730	16730	0
201	20230706	155100	1011339200	16730	16730	16730	16730	0
202	20230706	155000	1011339200	16730	16730	16730	16730	0
203	20230706	154900	1011339200	16730	16730	16730	16730	0
204	20230706	154800	1011339200	16730	16730	16730	16730	0
205	20230706	154700	1011339200	16730	16730	16730	16730	0
206	20230706	154600	1011339200	16730	16730	16730	16730	0
207	20230706	154500	1011339200	16730	16730	16730	16730	0
208	20230706	154400	1011339200	16730	16730	16730	16730	0
209	20230706	154300	1011339200	16730	16730	16730	16730	0
210	20230706	154200	1011339200	16730	16730	16730	16730	0
211	20230706	154100	1011339200	16730	16730	16730	16730	0
212	20230706	154000	1011339200	16730	16730	16730	16730	1282
213	20230706	153900	1011339200	16730	16730	16730	16730	0
214	20230706	153800	1011339200	16730	16730	16730	16730	0
215	20230706	153700	1011339200	16730	16730	16730	16730	0
216	20230706	153600	1011339200	16730	16730	16730	16730	0
217	20230706	153500	1011339200	16730	16730	16730	16730	0
218	20230706	153400	1011339200	16730	16730	16730	16730	0
219	20230706	153300	1011339200	16730	16730	16730	16730	0
220	20230706	153200	1011339200	16730	16730	16730	16730	0
221	20230706	153100	1011339200	16730	16730	16730	16730	0
222	20230706	153000	1011339200	16730	16730	16730	16730	1282
223	20230706	152900	989891340	16660	16660	16660	16660	0
224	20230706	152800	989891340	16660	16660	16660	16660	0
225	20230706	152700	989891340	16660	16660	16660	16660	0
226	20230706	152600	989891340	16660	16660	16660	16660	0
227	20230706	152500	989891340	16660	16660	16660	16660	0
228	20230706	152400	989891340	16660	16660	16660	16660	0
229	20230706	152300	989891340	16660	16660	16660	16660	0
230	20230706	152200	989891340	16660	16660	16660	16660	0
231	20230706	152100	989891340	16660	16660	16660	16660	0
232	20230706	152000	989891340	16660	16660	16660	16660	0
233	20230706	151900	989891340	16660	16690	16690	16660	171
234	20230706	151800	987038430	16700	16700	16700	16660	168
235	20230706	151700	984235260	16700	16700	16700	16670	149
236	20230706	151600	981747780	16680	16710	16710	16680	139
237	20230706	151500	979427040	16710	16660	16710	16660	98
238	20230706	151400	977791620	16650	16640	16650	16640	93
239	20230706	151300	976243270	16640	16640	16640	16630	103
240	20230706	151200	974529450	16630	16630	16630	16620	140
241	20230706	151100	972201550	16610	16600	16610	16600	195
242	20230706	151000	968963850	16600	16600	16600	16600	271
243	20230706	150900	964465250	16600	16600	16600	16600	8
244	20230706	150800	964332450	16610	16600	16610	16600	135
245	20230706	150700	962091350	16550	16570	16570	16550	150
246	20230706	150600	959607840	16550	16580	16620	16550	144
247	20230706	150500	957217260	16550	16570	16570	16550	500
248	20230706	150400	948940170	16560	16560	16560	16560	273
249	20230706	150300	944419290	16570	16620	16620	16570	267
250	20230706	150200	939991120	16620	16620	16620	16620	37
251	20230706	150100	939376180	16630	16600	16630	16600	61
252	20230706	150000	938362940	16600	16590	16600	16590	11
253	20230706	145900	938180350	16580	16600	16600	16580	36
254	20230706	145800	937583090	16600	16610	16610	16590	137
255	20230706	145700	935308800	16620	16620	16620	16620	13
256	20230706	145600	935092740	16640	16640	16640	16640	1
257	20230706	145500	935076100	16640	16610	16640	16590	447
258	20230706	145400	927656560	16610	16610	16610	16610	0
259	20230706	145300	927656560	16610	16630	16630	16610	260
260	20230706	145200	923336120	16630	16630	16630	16630	67
261	20230706	145100	922221910	16630	16630	16630	16630	23
262	20230706	145000	921839420	16630	16620	16630	16620	20
263	20230706	144900	921506940	16630	16630	16630	16630	2
264	20230706	144800	921473680	16620	16630	16630	16620	35
265	20230706	144700	920891960	16630	16620	16630	16620	41
266	20230706	144600	920210530	16610	16630	16640	16610	263
267	20230706	144500	915838920	16640	16640	16650	16640	65
268	20230706	144400	914757130	16650	16640	16650	16640	67
269	20230706	144300	913641970	16650	16650	16650	16650	26
270	20230706	144200	913209070	16640	16640	16650	16640	49
271	20230706	144100	912393290	16640	16640	16640	16640	46
272	20230706	144000	911627850	16640	16640	16640	16630	103
273	20230706	143900	909914070	16640	16640	16640	16630	94
274	20230706	143800	908349990	16640	16640	16640	16640	17
275	20230706	143700	908067110	16640	16640	16640	16640	22
276	20230706	143600	907701030	16620	16620	16620	16620	3
277	20230706	143500	907651170	16620	16610	16620	16610	155
278	20230706	143400	905076560	16620	16620	16620	16620	20
279	20230706	143300	904744160	16620	16610	16620	16600	81
280	20230706	143200	903398930	16620	16610	16620	16610	125
281	20230706	143100	901321600	16630	16630	16630	16630	0
282	20230706	143000	901321600	16630	16630	16630	16620	311
283	20230706	142900	896152150	16630	16630	16630	16630	133
284	20230706	142800	893940360	16620	16620	16620	16620	6
285	20230706	142700	893840640	16640	16650	16650	16630	192
286	20230706	142600	890645800	16660	16660	16670	16660	69
287	20230706	142500	889496130	16660	16670	16670	16660	39
288	20230706	142400	888846100	16670	16670	16670	16670	28
289	20230706	142300	888379340	16660	16660	16660	16660	9
290	20230706	142200	888229400	16670	16670	16670	16670	2
291	20230706	142100	888196060	16670	16670	16670	16670	1
292	20230706	142000	888179390	16650	16650	16650	16650	49
293	20230706	141900	887363540	16650	16660	16660	16650	131
294	20230706	141800	885181760	16660	16670	16670	16660	33
295	20230706	141700	884631810	16670	16670	16670	16670	14
296	20230706	141600	884398430	16680	16680	16680	16680	36
297	20230706	141500	883797950	16660	16660	16660	16660	0
298	20230706	141400	883797950	16660	16690	16710	16660	172
299	20230706	141300	880927330	16660	16660	16660	16660	10
300	20230706	141200	880760730	16660	16660	16660	16660	100
301	20230706	141100	879094730	16650	16640	16650	16640	374
302	20230706	141000	872867930	16640	16640	16640	16640	40
303	20230706	140900	872202330	16650	16650	16650	16650	128
304	20230706	140800	870071130	16650	16650	16650	16650	17
305	20230706	140700	869788080	16660	16670	16670	16660	143
306	20230706	140600	867404510	16680	16690	16690	16680	76
307	20230706	140500	866136480	16700	16700	16700	16700	50
308	20230706	140400	865301480	16710	16710	16710	16710	19
309	20230706	140300	864983990	16710	16710	16710	16710	280
310	20230706	140200	860305190	16710	16710	16710	16710	28
311	20230706	140100	859837310	16710	16720	16730	16710	244
312	20230706	140000	855758020	16720	16720	16720	16720	7
313	20230706	135900	855640980	16730	16710	16740	16710	176
314	20230706	135800	852695510	16710	16710	16710	16710	20
315	20230706	135700	852361310	16680	16680	16680	16680	0
316	20230706	135600	852361310	16680	16680	16680	16680	69
317	20230706	135500	851210390	16670	16670	16670	16670	298
318	20230706	135400	846242730	16660	16670	16670	16660	29
319	20230706	135300	845759380	16650	16650	16650	16650	16
320	20230706	135200	845492980	16650	16650	16650	16650	1
321	20230706	135100	845476330	16640	16670	16670	16640	12
322	20230706	135000	845276590	16670	16590	16670	16590	461
323	20230706	134900	837612780	16570	16570	16600	16570	433
324	20230706	134800	830430370	16560	16560	16560	16560	62
325	20230706	134700	829403650	16530	16530	16530	16530	0
326	20230706	134600	829403650	16530	16530	16530	16530	0
327	20230706	134500	829403650	16530	16540	16540	16530	36
328	20230706	134400	828808240	16530	16530	16530	16530	0
329	20230706	134300	828808240	16530	16530	16530	16530	0
330	20230706	134200	828808240	16530	16540	16540	16520	71
331	20230706	134100	827634900	16520	16540	16540	16520	163
332	20230706	134000	824939180	16540	16540	16540	16540	38
333	20230706	133900	824310660	16540	16540	16540	16540	131
334	20230706	133800	822143920	16520	16530	16530	16520	661
335	20230706	133700	811223830	16530	16530	16530	16530	853
336	20230706	133600	797123740	16530	16530	16530	16530	20
337	20230706	133500	796793140	16530	16530	16530	16530	100
338	20230706	133400	795140140	16530	16560	16560	16530	888
339	20230706	133300	780449480	16570	16550	16570	16550	236
340	20230706	133200	776541420	16560	16560	16560	16560	6
341	20230706	133100	776442060	16550	16550	16550	16550	62
342	20230706	133000	775415960	16540	16550	16550	16540	213
343	20230706	132900	771892230	16550	16550	16550	16550	50
344	20230706	132800	771064730	16560	16560	16560	16560	109
345	20230706	132700	769259690	16560	16560	16560	16560	41
346	20230706	132600	768580730	16540	16540	16540	16540	18
347	20230706	132500	768283010	16540	16540	16540	16540	261
348	20230706	132400	763966070	16530	16530	16530	16530	5
349	20230706	132300	763883420	16580	16570	16580	16530	1813
350	20230706	132200	733894920	16570	16570	16580	16570	139
351	20230706	132100	731591530	16570	16580	16580	16570	172
352	20230706	132000	728740300	16580	16580	16580	16580	120
353	20230706	131900	726750700	16580	16580	16590	16580	76
354	20230706	131800	725490400	16600	16590	16600	16580	288
355	20230706	131700	720713720	16590	16610	16610	16590	316
356	20230706	131600	715469170	16610	16610	16610	16610	0
357	20230706	131500	715469170	16610	16610	16610	16610	0
358	20230706	131400	715469170	16610	16610	16610	16610	40
359	20230706	131300	714804770	16610	16610	16610	16610	155
360	20230706	131200	712230220	16610	16600	16610	16600	44
361	20230706	131100	711499420	16600	16620	16620	16600	30
362	20230706	131000	711001160	16630	16600	16630	16600	249
363	20230706	130900	706866500	16600	16630	16630	16600	3042
364	20230706	130800	656346950	16640	16650	16650	16640	53
365	20230706	130700	655464840	16650	16660	16660	16630	662
366	20230706	130600	644444560	16660	16660	16660	16660	78
367	20230706	130500	643145080	16660	16660	16660	16660	165
368	20230706	130400	640396180	16660	16670	16670	16660	120
369	20230706	130300	638396780	16670	16670	16670	16670	165
370	20230706	130200	635646230	16680	16680	16680	16680	188
371	20230706	130100	632510390	16680	16690	16690	16680	138
372	20230706	130000	630207310	16690	16710	16710	16690	136
373	20230706	125900	627936030	16710	16710	16710	16710	1
374	20230706	125800	627919320	16700	16700	16710	16700	56
375	20230706	125700	626983590	16700	16710	16710	16700	42
376	20230706	125600	626281950	16710	16710	16710	16710	0
377	20230706	125500	626281950	16710	16700	16710	16700	14
378	20230706	125400	626048020	16700	16710	16760	16700	39
379	20230706	125300	625396290	16690	16690	16690	16690	0
380	20230706	125200	625396290	16690	16690	16690	16690	40
381	20230706	125100	624728690	16690	16720	16720	16690	594
382	20230706	125000	614809230	16760	16760	16760	16760	0
383	20230706	124900	614809230	16760	16760	16760	16760	1
384	20230706	124800	614792470	16730	16730	16730	16730	27
385	20230706	124700	614340760	16720	16720	16720	16720	7
386	20230706	124600	614223720	16770	16770	16770	16770	1
387	20230706	124500	614206950	16710	16710	16710	16710	166
388	20230706	124400	611433090	16710	16710	16710	16710	0
389	20230706	124300	611433090	16710	16710	16710	16710	0
390	20230706	124200	611433090	16710	16710	16710	16710	43
391	20230706	124100	610714560	16710	16710	16710	16710	8
392	20230706	124000	610580880	16700	16710	16720	16700	314
393	20230706	123900	605336260	16720	16740	16740	16720	128
394	20230706	123800	603194590	16800	16730	16810	16730	641
395	20230706	123700	592432870	16720	16700	16720	16700	48
396	20230706	123600	591630870	16720	16700	16720	16700	18
397	20230706	123500	591330190	16720	16700	16720	16700	293
398	20230706	123400	586435900	16700	16700	16720	16700	98
399	20230706	123300	584798900	16700	16710	16720	16700	109
400	20230706	123200	582977510	16710	16710	16720	16710	18
401	20230706	123100	582676670	16710	16710	16710	16710	3
402	20230706	123000	582626540	16710	16710	16710	16710	10
403	20230706	122900	582459440	16720	16710	16720	16700	72
404	20230706	122800	581256460	16720	16720	16720	16710	207
405	20230706	122700	577796550	16730	16720	16730	16720	121
406	20230706	122600	575773260	16720	16720	16730	16720	81
407	20230706	122500	574418710	16720	16730	16730	16720	156
408	20230706	122400	571808870	16730	16730	16730	16730	0
409	20230706	122300	571808870	16730	16730	16730	16730	0
410	20230706	122200	571808870	16730	16730	16730	16730	23
411	20230706	122100	571424080	16730	16730	16730	16730	0
412	20230706	122000	571424080	16730	16730	16730	16730	0
413	20230706	121900	571424080	16730	16730	16730	16730	0
414	20230706	121800	571424080	16730	16730	16730	16730	0
415	20230706	121700	571424080	16730	16740	16740	16720	158
416	20230706	121600	568780270	16730	16730	16730	16730	0
417	20230706	121500	568780270	16730	16730	16730	16730	0
418	20230706	121400	568780270	16730	16730	16730	16730	0
419	20230706	121300	568780270	16730	16730	16730	16730	0
420	20230706	121200	568780270	16730	16730	16730	16730	1
421	20230706	121100	568763540	16700	16700	16700	16700	0
422	20230706	121000	568763540	16700	16700	16700	16700	0
423	20230706	120900	568763540	16700	16740	16740	16700	760
424	20230706	120800	556061160	16740	16750	16750	16730	54
425	20230706	120700	555157250	16740	16740	16740	16740	0
426	20230706	120600	555157250	16740	16740	16740	16740	0
427	20230706	120500	555157250	16740	16740	16740	16740	0
428	20230706	120400	555157250	16740	16750	16750	16740	34
429	20230706	120300	554588080	16730	16730	16730	16730	0
430	20230706	120200	554588080	16730	16730	16730	16730	28
431	20230706	120100	554119640	16730	16730	16730	16730	0
432	20230706	120000	554119640	16730	16730	16730	16730	10
433	20230706	115900	553952340	16730	16730	16730	16730	0
434	20230706	115800	553952340	16730	16730	16730	16730	36
435	20230706	115700	553350060	16720	16720	16720	16720	0
436	20230706	115600	553350060	16720	16800	16800	16720	56
437	20230706	115500	552413340	16800	16750	16800	16750	3
438	20230706	115400	552362990	16840	16800	16840	16800	99
439	20230706	115300	550696450	16790	16790	16790	16790	1
440	20230706	115200	550679660	16750	16750	16750	16750	20
441	20230706	115100	550344660	16740	16740	16740	16740	25
442	20230706	115000	549926160	16750	16750	16750	16740	23
443	20230706	114900	549540950	16750	16750	16750	16750	111
444	20230706	114800	547681700	16750	16750	16750	16750	0
445	20230706	114700	547681700	16750	16760	16770	16750	146
446	20230706	114600	545234930	16760	16770	16770	16760	58
447	20230706	114500	544262290	16770	16770	16770	16770	4
448	20230706	114400	544195210	16760	16760	16760	16760	0
449	20230706	114300	544195210	16760	16780	16780	16760	125
450	20230706	114200	542099130	16820	16820	16820	16820	1
451	20230706	114100	542082310	16780	16780	16780	16780	0
452	20230706	114000	542082310	16780	16780	16780	16780	0
453	20230706	113900	542082310	16780	16790	16790	16780	187
454	20230706	113800	538944180	16780	16810	16810	16780	171
455	20230706	113700	536072120	16820	16820	16820	16820	2
456	20230706	113600	536038480	16830	16830	16830	16830	0
457	20230706	113500	536038480	16830	16830	16830	16830	0
458	20230706	113400	536038480	16830	16830	16830	16830	0
459	20230706	113300	536038480	16830	16830	16830	16830	1
460	20230706	113200	536021650	16830	16830	16830	16830	0
461	20230706	113100	536021650	16830	16830	16830	16830	1
462	20230706	113000	536004820	16790	16790	16790	16790	0
463	20230706	112900	536004820	16790	16800	16800	16790	117
464	20230706	112800	534039720	16800	16800	16800	16800	232
465	20230706	112700	530142120	16800	16800	16800	16790	8
466	20230706	112600	530007770	16800	16800	16800	16800	0
467	20230706	112500	530007770	16800	16800	16800	16800	0
468	20230706	112400	530007770	16800	16800	16800	16800	28
469	20230706	112300	529537370	16800	16820	16820	16800	98
470	20230706	112200	527890200	16820	16820	16820	16820	0
471	20230706	112100	527890200	16820	16810	16820	16810	3
472	20230706	112000	527839760	16810	16820	16820	16810	73
473	20230706	111900	526612200	16830	16830	16830	16830	0
474	20230706	111800	526612200	16830	16830	16830	16830	0
475	20230706	111700	526612200	16830	16840	16840	16830	41
476	20230706	111600	525921970	16840	16840	16840	16840	0
477	20230706	111500	525921970	16840	16840	16840	16840	50
478	20230706	111400	525079970	16840	16890	16900	16840	360
479	20230706	111300	519002130	16890	16880	16890	16870	49
480	20230706	111200	518174620	16890	16880	16890	16880	143
481	20230706	111100	515760060	16830	16830	16830	16830	44
482	20230706	111000	515019540	16830	16830	16830	16830	0
483	20230706	110900	515019540	16830	16830	16830	16830	0
484	20230706	110800	515019540	16830	16830	16830	16830	0
485	20230706	110700	515019540	16830	16840	16840	16820	84
486	20230706	110600	513605910	16840	16840	16840	16840	51
487	20230706	110500	512747070	16840	16840	16840	16840	32
488	20230706	110400	512208190	16840	16840	16840	16840	10
489	20230706	110300	512039790	16840	16900	16900	16840	181
490	20230706	110200	508990000	16890	16890	16890	16890	28
491	20230706	110100	508517080	16900	16900	16900	16900	80
492	20230706	110000	507165080	16900	16900	16900	16900	30
493	20230706	105900	506658080	16900	16900	16900	16900	0
494	20230706	105800	506658080	16900	16900	16900	16900	5
495	20230706	105700	506573580	16910	16910	16910	16910	0
496	20230706	105600	506573580	16910	16910	16910	16910	42
497	20230706	105500	505863360	16910	16910	16910	16910	11
498	20230706	105400	505677350	16920	16970	16970	16920	1121
499	20230706	105300	486695780	16970	16970	16980	16970	124
500	20230706	105200	484590400	16970	16970	16990	16970	145
501	20230706	105100	482129170	16970	16970	16970	16970	1
502	20230706	105000	482112200	16960	16960	16960	16960	0
503	20230706	104900	482112200	16960	16960	16960	16960	3
504	20230706	104800	482061320	16980	16980	16980	16980	56
505	20230706	104700	481110440	16980	16980	16980	16980	3
506	20230706	104600	481059500	16980	16980	16980	16980	0
507	20230706	104500	481059500	16980	16980	17010	16980	87
508	20230706	104400	479581110	16980	16980	16980	16980	10
509	20230706	104300	479411310	16980	16970	16980	16970	197
510	20230706	104200	476067200	16970	16970	16970	16970	10
511	20230706	104100	475897500	16970	16970	16970	16970	0
512	20230706	104000	475897500	16970	16970	16970	16970	26
513	20230706	103900	475456280	16980	16980	16980	16980	19
514	20230706	103800	475133660	16980	16970	16980	16970	90
515	20230706	103700	473606140	16970	16970	16970	16970	222
516	20230706	103600	469838800	16970	16960	16970	16960	372
517	20230706	103500	463526540	16960	16950	16960	16950	218
518	20230706	103400	459830260	16950	16920	16950	16910	554
519	20230706	103300	450444680	16920	16920	16920	16920	0
520	20230706	103200	450444680	16920	16910	16920	16850	220
521	20230706	103100	446725330	16910	16900	16910	16900	41
522	20230706	103000	446032280	16890	16900	16900	16890	57
523	20230706	102900	445069080	16900	16900	16900	16900	0
524	20230706	102800	445069080	16900	16900	16900	16900	0
525	20230706	102700	445069080	16900	16840	16900	16840	570
526	20230706	102600	435441960	16830	16830	16830	16830	0
527	20230706	102500	435441960	16830	16870	16870	16830	50
528	20230706	102400	434600190	16830	16830	16830	16830	0
529	20230706	102300	434600190	16830	16830	16880	16830	790
530	20230706	102200	421282190	16830	16830	16830	16830	0
531	20230706	102100	421282190	16830	16820	16850	16820	587
532	20230706	102000	411394010	16820	16790	16820	16790	237
533	20230706	101900	407408960	16790	16790	16790	16790	0
534	20230706	101800	407408960	16790	16790	16790	16790	418
535	20230706	101700	400390740	16790	16790	16790	16790	0
536	20230706	101600	400390740	16790	16800	16800	16790	8
537	20230706	101500	400256410	16800	16800	16800	16800	0
538	20230706	101400	400256410	16800	16800	16800	16800	0
539	20230706	101300	400256410	16800	16800	16800	16800	81
540	20230706	101200	398895610	16800	16800	16800	16800	34
541	20230706	101100	398324410	16800	16750	16810	16750	267
542	20230706	101000	393839060	16700	16730	16750	16700	483
543	20230706	100900	385769290	16760	16810	16810	16710	352
544	20230706	100800	379867770	16840	16840	16840	16840	13
545	20230706	100700	379648850	16850	16850	16850	16850	0
546	20230706	100600	379648850	16850	16850	16850	16850	0
547	20230706	100500	379648850	16850	16850	16850	16850	90
548	20230706	100400	378132350	16850	16800	16850	16800	628
549	20230706	100300	367560440	16800	16800	16800	16800	0
550	20230706	100200	367560440	16800	16800	16800	16800	0
551	20230706	100100	367560440	16800	16820	16820	16800	10
552	20230706	100000	367392260	16790	16820	16820	16790	161
553	20230706	095900	364686690	16830	16830	16840	16830	118
554	20230706	095800	362700620	16840	16840	16840	16840	1
555	20230706	095700	362683780	16850	16830	16850	16830	189
556	20230706	095600	359499860	16830	16810	16830	16810	75
557	20230706	095500	358237650	16810	16810	16810	16810	0
558	20230706	095400	358237650	16810	16820	16840	16810	324
559	20230706	095300	352786230	16800	16780	16820	16780	885
560	20230706	095200	337913070	16730	16770	16770	16730	3
561	20230706	095100	337862840	16780	16780	16780	16780	31
562	20230706	095000	337342660	16780	16780	16780	16780	50
563	20230706	094900	336503660	16780	16780	16780	16780	108
564	20230706	094800	334691420	16780	16730	16780	16730	739
565	20230706	094700	322308210	16670	16720	16740	16650	795
566	20230706	094600	309034030	16720	16720	16720	16720	22
567	20230706	094500	308666190	16730	16720	16730	16720	9
568	20230706	094400	308515660	16720	16720	16740	16720	105
569	20230706	094300	306758140	16720	16730	16730	16720	6
570	20230706	094200	306657780	16740	16740	16740	16740	64
571	20230706	094100	305586420	16740	16740	16740	16740	1
572	20230706	094000	305569680	16740	16740	16740	16740	1
573	20230706	093900	305552940	16750	16760	16760	16750	3
574	20230706	093800	305502680	16750	16740	16760	16740	206
575	20230706	093700	302053970	16740	16720	16740	16720	72
576	20230706	093600	300849470	16720	16720	16730	16720	296
577	20230706	093500	295898470	16720	16720	16720	16720	9
578	20230706	093400	295747990	16700	16680	16720	16680	60
579	20230706	093300	294746240	16670	16680	16680	16670	22
580	20230706	093200	294379300	16680	16690	16720	16680	754
581	20230706	093100	281789660	16660	16660	16660	16660	1
582	20230706	093000	281773000	16690	16690	16690	16640	272
583	20230706	092900	277233370	16690	16640	16690	16640	11
584	20230706	092800	277049980	16640	16640	16640	16640	33
585	20230706	092700	276500860	16640	16640	16640	16640	300
586	20230706	092600	271508860	16640	16590	16640	16590	970
587	20230706	092500	255374580	16600	16610	16630	16600	716
588	20230706	092400	243481600	16640	16600	16640	16600	256
589	20230706	092300	239225820	16600	16620	16620	16600	567
590	20230706	092200	229811620	16610	16640	16640	16610	818
591	20230706	092100	216211890	16630	16650	16650	16630	1190
592	20230706	092000	196407600	16650	16650	16650	16650	147
593	20230706	091900	193960050	16650	16650	16650	16650	224
594	20230706	091800	190230450	16650	16660	16680	16650	416
595	20230706	091700	183300690	16660	16700	16700	16660	1697
596	20230706	091600	154972830	16710	16700	16710	16700	383
597	20230706	091500	148576700	16700	16700	16750	16700	37
598	20230706	091400	147958200	16700	16700	16710	16700	666
599	20230706	091300	136831580	16710	16700	16710	16700	398
600	20230706	091200	130183900	16700	16710	16710	16700	66
601	20230706	091100	129081540	16710	16730	16730	16680	1055
602	20230706	091000	111458430	16730	16730	16730	16730	543
603	20230706	090900	102374040	16730	16730	16730	16730	338
604	20230706	090800	96719300	16730	16750	16760	16730	1086
605	20230706	090700	78540830	16750	16790	16790	16730	978
606	20230706	090600	62149450	16790	16820	16820	16790	723
607	20230706	090500	49997960	16850	16840	16850	16840	45
608	20230706	090400	49240010	16850	16810	16860	16810	54
609	20230706	090300	48331770	16810	16810	16810	16810	24
610	20230706	090200	47928330	16810	16850	16860	16810	412
611	20230706	090100	40992710	16870	16880	16880	16800	42
612	20230706	090000	40285480	16890	16950	16970	16730	2376