KissMeData/224110/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201300	1560440710	16010	16010	16010	16010	1342
3	20230703	201200	1560440710	16010	16010	16010	16010	0
4	20230703	201100	1560440710	16010	16010	16010	16010	0
5	20230703	201000	1560440710	16010	16010	16010	16010	0
6	20230703	200900	1560440710	16010	16010	16010	16010	0
7	20230703	200800	1560440710	16010	16010	16010	16010	0
8	20230703	200700	1560440710	16010	16010	16010	16010	0
9	20230703	200600	1560440710	16010	16010	16010	16010	0
10	20230703	200500	1560440710	16010	16010	16010	16010	0
11	20230703	200400	1560440710	16010	16010	16010	16010	0
12	20230703	200300	1560440710	16010	16010	16010	16010	0
13	20230703	200200	1560440710	16010	16010	16010	16010	0
14	20230703	200100	1560440710	16010	16010	16010	16010	0
15	20230703	200000	1560440710	16010	16010	16010	16010	0
16	20230703	195900	1560440710	16010	16010	16010	16010	0
17	20230703	195800	1560440710	16010	16010	16010	16010	0
18	20230703	195700	1560440710	16010	16010	16010	16010	0
19	20230703	195600	1560440710	16010	16010	16010	16010	0
20	20230703	195500	1560440710	16010	16010	16010	16010	0
21	20230703	195400	1560440710	16010	16010	16010	16010	0
22	20230703	195300	1560440710	16010	16010	16010	16010	0
23	20230703	195200	1560440710	16010	16010	16010	16010	0
24	20230703	195100	1560440710	16010	16010	16010	16010	0
25	20230703	195000	1560440710	16010	16010	16010	16010	0
26	20230703	194900	1560440710	16010	16010	16010	16010	0
27	20230703	194800	1560440710	16010	16010	16010	16010	0
28	20230703	194700	1560440710	16010	16010	16010	16010	0
29	20230703	194600	1560440710	16010	16010	16010	16010	0
30	20230703	194500	1560440710	16010	16010	16010	16010	0
31	20230703	194400	1560440710	16010	16010	16010	16010	0
32	20230703	194300	1560440710	16010	16010	16010	16010	1342
33	20230703	194200	1560440710	16010	16010	16010	16010	0
34	20230703	194100	1560440710	16010	16010	16010	16010	0
35	20230703	194000	1560440710	16010	16010	16010	16010	0
36	20230703	193900	1560440710	16010	16010	16010	16010	0
37	20230703	193800	1560440710	16010	16010	16010	16010	0
38	20230703	193700	1560440710	16010	16010	16010	16010	0
39	20230703	193600	1560440710	16010	16010	16010	16010	0
40	20230703	193500	1560440710	16010	16010	16010	16010	0
41	20230703	193400	1560440710	16010	16010	16010	16010	0
42	20230703	193300	1560440710	16010	16010	16010	16010	0
43	20230703	193200	1560440710	16010	16010	16010	16010	0
44	20230703	193100	1560440710	16010	16010	16010	16010	0
45	20230703	193000	1560440710	16010	16010	16010	16010	0
46	20230703	192900	1560440710	16010	16010	16010	16010	0
47	20230703	192800	1560440710	16010	16010	16010	16010	0
48	20230703	192700	1560440710	16010	16010	16010	16010	0
49	20230703	192600	1560440710	16010	16010	16010	16010	0
50	20230703	192500	1560440710	16010	16010	16010	16010	0
51	20230703	192400	1560440710	16010	16010	16010	16010	0
52	20230703	192300	1560440710	16010	16010	16010	16010	0
53	20230703	192200	1560440710	16010	16010	16010	16010	0
54	20230703	192100	1560440710	16010	16010	16010	16010	0
55	20230703	192000	1560440710	16010	16010	16010	16010	0
56	20230703	191900	1560440710	16010	16010	16010	16010	0
57	20230703	191800	1560440710	16010	16010	16010	16010	0
58	20230703	191700	1560440710	16010	16010	16010	16010	0
59	20230703	191600	1560440710	16010	16010	16010	16010	0
60	20230703	191500	1560440710	16010	16010	16010	16010	0
61	20230703	191400	1560440710	16010	16010	16010	16010	0
62	20230703	191300	1560440710	16010	16010	16010	16010	1342
63	20230703	191200	1560440710	16010	16010	16010	16010	0
64	20230703	191100	1560440710	16010	16010	16010	16010	0
65	20230703	191000	1560440710	16010	16010	16010	16010	0
66	20230703	190900	1560440710	16010	16010	16010	16010	0
67	20230703	190800	1560440710	16010	16010	16010	16010	0
68	20230703	190700	1560440710	16010	16010	16010	16010	0
69	20230703	190600	1560440710	16010	16010	16010	16010	0
70	20230703	190500	1560440710	16010	16010	16010	16010	0
71	20230703	190400	1560440710	16010	16010	16010	16010	0
72	20230703	190300	1560440710	16010	16010	16010	16010	0
73	20230703	190200	1560440710	16010	16010	16010	16010	0
74	20230703	190100	1560440710	16010	16010	16010	16010	0
75	20230703	190000	1560440710	16010	16010	16010	16010	0
76	20230703	185900	1560440710	16010	16010	16010	16010	0
77	20230703	185800	1560440710	16010	16010	16010	16010	0
78	20230703	185700	1560440710	16010	16010	16010	16010	0
79	20230703	185600	1560440710	16010	16010	16010	16010	0
80	20230703	185500	1560440710	16010	16010	16010	16010	0
81	20230703	185400	1560440710	16010	16010	16010	16010	0
82	20230703	185300	1560440710	16010	16010	16010	16010	0
83	20230703	185200	1560440710	16010	16010	16010	16010	0
84	20230703	185100	1560440710	16010	16010	16010	16010	0
85	20230703	185000	1560440710	16010	16010	16010	16010	0
86	20230703	184900	1560440710	16010	16010	16010	16010	0
87	20230703	184800	1560440710	16010	16010	16010	16010	0
88	20230703	184700	1560440710	16010	16010	16010	16010	0
89	20230703	184600	1560440710	16010	16010	16010	16010	0
90	20230703	184500	1560440710	16010	16010	16010	16010	0
91	20230703	184400	1560440710	16010	16010	16010	16010	0
92	20230703	184300	1560440710	16010	16010	16010	16010	1342
93	20230703	184200	1560440710	16010	16010	16010	16010	0
94	20230703	184100	1560440710	16010	16010	16010	16010	0
95	20230703	184000	1560440710	16010	16010	16010	16010	0
96	20230703	183900	1560440710	16010	16010	16010	16010	0
97	20230703	183800	1560440710	16010	16010	16010	16010	0
98	20230703	183700	1560440710	16010	16010	16010	16010	0
99	20230703	183600	1560440710	16010	16010	16010	16010	0
100	20230703	183500	1560440710	16010	16010	16010	16010	0
101	20230703	183400	1560440710	16010	16010	16010	16010	0
102	20230703	183300	1560440710	16010	16010	16010	16010	0
103	20230703	183200	1560440710	16010	16010	16010	16010	0
104	20230703	183100	1560440710	16010	16010	16010	16010	0
105	20230703	183000	1560440710	16010	16010	16010	16010	0
106	20230703	182900	1560440710	16010	16010	16010	16010	0
107	20230703	182800	1560440710	16010	16010	16010	16010	0
108	20230703	182700	1560440710	16010	16010	16010	16010	0
109	20230703	182600	1560440710	16010	16010	16010	16010	0
110	20230703	182500	1560440710	16010	16010	16010	16010	0
111	20230703	182400	1560440710	16010	16010	16010	16010	0
112	20230703	182300	1560440710	16010	16010	16010	16010	0
113	20230703	182200	1560440710	16010	16010	16010	16010	0
114	20230703	182100	1560440710	16010	16010	16010	16010	0
115	20230703	182000	1560440710	16010	16010	16010	16010	0
116	20230703	181900	1560440710	16010	16010	16010	16010	0
117	20230703	181800	1560440710	16010	16010	16010	16010	0
118	20230703	181700	1560440710	16010	16010	16010	16010	0
119	20230703	181600	1560440710	16010	16010	16010	16010	0
120	20230703	181500	1560440710	16010	16010	16010	16010	0
121	20230703	181400	1560440710	16010	16010	16010	16010	0
122	20230703	181300	1560440710	16010	16010	16010	16010	1342
123	20230703	181200	1560440710	16010	16010	16010	16010	0
124	20230703	181100	1560440710	16010	16010	16010	16010	0
125	20230703	181000	1560440710	16010	16010	16010	16010	0
126	20230703	180900	1560440710	16010	16010	16010	16010	0
127	20230703	180800	1560440710	16010	16010	16010	16010	0
128	20230703	180700	1560440710	16010	16010	16010	16010	0
129	20230703	180600	1560440710	16010	16010	16010	16010	0
130	20230703	180500	1560440710	16010	16010	16010	16010	0
131	20230703	180400	1560440710	16010	16010	16010	16010	0
132	20230703	180300	1560440710	16010	16010	16010	16010	0
133	20230703	180200	1560440710	16010	16010	16010	16010	0
134	20230703	180100	1560440710	16010	16010	16010	16010	0
135	20230703	180000	1560440710	16010	16010	16010	16010	0
136	20230703	175900	1560440710	16010	16010	16010	16010	0
137	20230703	175800	1560440710	16010	16010	16010	16010	0
138	20230703	175700	1560440710	16010	16010	16010	16010	0
139	20230703	175600	1560440710	16010	16010	16010	16010	0
140	20230703	175500	1560440710	16010	16010	16010	16010	0
141	20230703	175400	1560440710	16010	16010	16010	16010	0
142	20230703	175300	1560440710	16010	16010	16010	16010	0
143	20230703	175200	1560440710	16010	16010	16010	16010	0
144	20230703	175100	1560440710	16010	16010	16010	16010	0
145	20230703	175000	1560440710	16010	16010	16010	16010	0
146	20230703	174900	1560440710	16010	16010	16010	16010	0
147	20230703	174800	1560440710	16010	16010	16010	16010	0
148	20230703	174700	1560440710	16010	16010	16010	16010	0
149	20230703	174600	1560440710	16010	16010	16010	16010	0
150	20230703	174500	1560440710	16010	16010	16010	16010	0
151	20230703	174400	1560440710	16010	16010	16010	16010	0
152	20230703	174300	1560440710	16010	16010	16010	16010	1342
153	20230703	174200	1560440710	16010	16010	16010	16010	0
154	20230703	174100	1560440710	16010	16010	16010	16010	0
155	20230703	174000	1560440710	16010	16010	16010	16010	0
156	20230703	173900	1560440710	16010	16010	16010	16010	0
157	20230703	173800	1560440710	16010	16010	16010	16010	0
158	20230703	173700	1560440710	16010	16010	16010	16010	0
159	20230703	173600	1560440710	16010	16010	16010	16010	0
160	20230703	173500	1560440710	16010	16010	16010	16010	0
161	20230703	173400	1560440710	16010	16010	16010	16010	0
162	20230703	173300	1560440710	16010	16010	16010	16010	0
163	20230703	173200	1560440710	16010	16010	16010	16010	0
164	20230703	173100	1560440710	16010	16010	16010	16010	0
165	20230703	173000	1560440710	16010	16010	16010	16010	0
166	20230703	172900	1560440710	16010	16010	16010	16010	0
167	20230703	172800	1560440710	16010	16010	16010	16010	0
168	20230703	172700	1560440710	16010	16010	16010	16010	0
169	20230703	172600	1560440710	16010	16010	16010	16010	0
170	20230703	172500	1560440710	16010	16010	16010	16010	0
171	20230703	172400	1560440710	16010	16010	16010	16010	0
172	20230703	172300	1560440710	16010	16010	16010	16010	0
173	20230703	172200	1560440710	16010	16010	16010	16010	0
174	20230703	172100	1560440710	16010	16010	16010	16010	0
175	20230703	172000	1560440710	16010	16010	16010	16010	0
176	20230703	171900	1560440710	16010	16010	16010	16010	0
177	20230703	171800	1560440710	16010	16010	16010	16010	0
178	20230703	171700	1560440710	16010	16010	16010	16010	0
179	20230703	171600	1560440710	16010	16010	16010	16010	0
180	20230703	171500	1560440710	16010	16010	16010	16010	0
181	20230703	171400	1560440710	16010	16010	16010	16010	0
182	20230703	171300	1560440710	16010	16010	16010	16010	1342
183	20230703	171200	1560440710	16010	16010	16010	16010	0
184	20230703	171100	1560440710	16010	16010	16010	16010	0
185	20230703	171000	1560440710	16010	16010	16010	16010	0
186	20230703	170900	1560440710	16010	16010	16010	16010	0
187	20230703	170800	1560440710	16010	16010	16010	16010	0
188	20230703	170700	1560440710	16010	16010	16010	16010	0
189	20230703	170600	1560440710	16010	16010	16010	16010	0
190	20230703	170500	1560440710	16010	16010	16010	16010	0
191	20230703	170400	1560440710	16010	16010	16010	16010	0
192	20230703	170300	1560440710	16010	16010	16010	16010	0
193	20230703	170200	1560440710	16010	16010	16010	16010	0
194	20230703	170100	1560440710	16010	16010	16010	16010	0
195	20230703	170000	1560440710	16010	16010	16010	16010	0
196	20230703	165900	1560440710	16010	16010	16010	16010	0
197	20230703	165800	1560440710	16010	16010	16010	16010	0
198	20230703	165700	1560440710	16010	16010	16010	16010	0
199	20230703	165600	1560440710	16010	16010	16010	16010	0
200	20230703	165500	1560440710	16010	16010	16010	16010	0
201	20230703	165400	1560440710	16010	16010	16010	16010	0
202	20230703	165300	1560440710	16010	16010	16010	16010	0
203	20230703	165200	1560440710	16010	16010	16010	16010	0
204	20230703	165100	1560440710	16010	16010	16010	16010	0
205	20230703	165000	1560440710	16010	16010	16010	16010	0
206	20230703	164900	1560440710	16010	16010	16010	16010	0
207	20230703	164800	1560440710	16010	16010	16010	16010	0
208	20230703	164700	1560440710	16010	16010	16010	16010	0
209	20230703	164600	1560440710	16010	16010	16010	16010	0
210	20230703	164500	1560440710	16010	16010	16010	16010	0
211	20230703	164400	1560440710	16010	16010	16010	16010	0
212	20230703	164300	1560440710	16010	16010	16010	16010	1342
213	20230703	164200	1560440710	16010	16010	16010	16010	0
214	20230703	164100	1560440710	16010	16010	16010	16010	0
215	20230703	164000	1560440710	16010	16010	16010	16010	0
216	20230703	163900	1560440710	16010	16010	16010	16010	0
217	20230703	163800	1560440710	16010	16010	16010	16010	0
218	20230703	163700	1560440710	16010	16010	16010	16010	0
219	20230703	163600	1560440710	16010	16010	16010	16010	0
220	20230703	163500	1560440710	16010	16010	16010	16010	0
221	20230703	163400	1560440710	16010	16010	16010	16010	0
222	20230703	163300	1560440710	16010	16010	16010	16010	0
223	20230703	163200	1560440710	16010	16010	16010	16010	0
224	20230703	163100	1560440710	16010	16010	16010	16010	0
225	20230703	163000	1560440710	16010	16010	16010	16010	0
226	20230703	162900	1560440710	16010	16010	16010	16010	0
227	20230703	162800	1560440710	16010	16010	16010	16010	0
228	20230703	162700	1560440710	16010	16010	16010	16010	0
229	20230703	162600	1560440710	16010	16010	16010	16010	0
230	20230703	162500	1560440710	16010	16010	16010	16010	0
231	20230703	162400	1560440710	16010	16010	16010	16010	0
232	20230703	162300	1560440710	16010	16010	16010	16010	0
233	20230703	162200	1560440710	16010	16010	16010	16010	0
234	20230703	162100	1560440710	16010	16010	16010	16010	0
235	20230703	162000	1560440710	16010	16010	16010	16010	0
236	20230703	161900	1560440710	16010	16010	16010	16010	0
237	20230703	161800	1560440710	16010	16010	16010	16010	0
238	20230703	161700	1560440710	16010	16010	16010	16010	0
239	20230703	161600	1560440710	16010	16010	16010	16010	0
240	20230703	161500	1560440710	16010	16010	16010	16010	0
241	20230703	161400	1560440710	16010	16010	16010	16010	0
242	20230703	161300	1560440710	16010	16010	16010	16010	1342
243	20230703	161200	1560440710	16010	16010	16010	16010	0
244	20230703	161100	1560440710	16010	16010	16010	16010	0
245	20230703	161000	1560440710	16010	16010	16010	16010	0
246	20230703	160900	1560440710	16010	16010	16010	16010	0
247	20230703	160800	1560440710	16010	16010	16010	16010	0
248	20230703	160700	1560440710	16010	16010	16010	16010	0
249	20230703	160600	1560440710	16010	16010	16010	16010	0
250	20230703	160500	1560440710	16010	16010	16010	16010	0
251	20230703	160400	1560440710	16010	16010	16010	16010	0
252	20230703	160300	1560440710	16010	16010	16010	16010	0
253	20230703	160200	1560440710	16010	16010	16010	16010	0
254	20230703	160100	1560440710	16010	16010	16010	16010	0
255	20230703	160000	1560440710	16010	16010	16010	16010	0
256	20230703	155900	1560440710	16010	16010	16010	16010	0
257	20230703	155800	1560440710	16010	16010	16010	16010	0
258	20230703	155700	1560440710	16010	16010	16010	16010	0
259	20230703	155600	1560440710	16010	16010	16010	16010	0
260	20230703	155500	1560440710	16010	16010	16010	16010	0
261	20230703	155400	1560440710	16010	16010	16010	16010	0
262	20230703	155300	1560440710	16010	16010	16010	16010	0
263	20230703	155200	1560440710	16010	16010	16010	16010	0
264	20230703	155100	1560440710	16010	16010	16010	16010	0
265	20230703	155000	1560440710	16010	16010	16010	16010	0
266	20230703	154900	1560440710	16010	16010	16010	16010	0
267	20230703	154800	1560440710	16010	16010	16010	16010	0
268	20230703	154700	1560440710	16010	16010	16010	16010	0
269	20230703	154600	1560440710	16010	16010	16010	16010	0
270	20230703	154500	1560440710	16010	16010	16010	16010	0
271	20230703	154400	1560440710	16010	16010	16010	16010	0
272	20230703	154300	1560440710	16010	16010	16010	16010	1342
273	20230703	154200	1560440710	16010	16010	16010	16010	0
274	20230703	154100	1560440710	16010	16010	16010	16010	0
275	20230703	154000	1560440710	16010	16010	16010	16010	0
276	20230703	153900	1560440710	16010	16010	16010	16010	0
277	20230703	153800	1560440710	16010	16010	16010	16010	0
278	20230703	153700	1560440710	16010	16010	16010	16010	0
279	20230703	153600	1560440710	16010	16010	16010	16010	0
280	20230703	153500	1560440710	16010	16010	16010	16010	0
281	20230703	153400	1560440710	16010	16010	16010	16010	0
282	20230703	153300	1560440710	16010	16010	16010	16010	0
283	20230703	153200	1560440710	16010	16010	16010	16010	0
284	20230703	153100	1560440710	16010	16010	16010	16010	0
285	20230703	153000	1560440710	16010	16010	16010	16010	1342
286	20230703	152900	1538955290	16040	16040	16040	16040	0
287	20230703	152800	1538955290	16040	16040	16040	16040	0
288	20230703	152700	1538955290	16040	16040	16040	16040	0
289	20230703	152600	1538955290	16040	16040	16040	16040	0
290	20230703	152500	1538955290	16040	16040	16040	16040	0
291	20230703	152400	1538955290	16040	16040	16040	16040	0
292	20230703	152300	1538955290	16040	16040	16040	16040	0
293	20230703	152200	1538955290	16040	16040	16040	16040	0
294	20230703	152100	1538955290	16040	16040	16040	16040	0
295	20230703	152000	1538955290	16040	16040	16040	16040	0
296	20230703	151900	1538955290	16040	16020	16040	16010	72
297	20230703	151800	1537800700	16040	16000	16040	16000	102
298	20230703	151700	1536168660	16000	16050	16050	16000	394
299	20230703	151600	1529862160	16050	16050	16050	16050	3
300	20230703	151500	1529814010	16050	16010	16050	16000	39
301	20230703	151400	1529189940	16050	16050	16050	16050	0
302	20230703	151300	1529189940	16050	16060	16060	16050	157
303	20230703	151200	1526670010	16050	16040	16050	16040	222
304	20230703	151100	1523108010	16060	16000	16060	16000	542
305	20230703	151000	1514417770	16000	16000	16020	16000	88
306	20230703	150900	1513009750	16000	16000	16000	16000	5
307	20230703	150800	1512929750	16000	16000	16000	16000	48
308	20230703	150700	1512161750	16000	16000	16000	16000	0
309	20230703	150600	1512161750	16000	16000	16000	16000	73
310	20230703	150500	1510993750	15990	16010	16010	15990	538
311	20230703	150400	1502390850	16010	16020	16020	16010	63
312	20230703	150300	1501381600	16020	16020	16020	16020	315
313	20230703	150200	1496335300	15990	16020	16020	15990	191
314	20230703	150100	1493277490	15990	15990	16030	15990	42
315	20230703	150000	1492605870	15990	16010	16010	15990	65
316	20230703	145900	1491566460	16040	16000	16040	16000	39
317	20230703	145800	1490942180	16000	16000	16000	16000	20
318	20230703	145700	1490622180	16050	16050	16050	16050	0
319	20230703	145600	1490622180	16050	16050	16050	16000	498
320	20230703	145500	1482653980	16050	16050	16050	16050	4
321	20230703	145400	1482589780	16050	16010	16050	16000	993
322	20230703	145300	1466697930	16010	16020	16020	16010	100
323	20230703	145200	1465096250	16060	16060	16060	16060	0
324	20230703	145100	1465096250	16060	16060	16060	16060	0
325	20230703	145000	1465096250	16060	16060	16060	16060	10
326	20230703	144900	1464935650	16060	16060	16060	16060	3
327	20230703	144800	1464887470	16060	16010	16060	16010	3
328	20230703	144700	1464839340	16010	16020	16060	16010	152
329	20230703	144600	1462405750	16020	16060	16060	16020	29
330	20230703	144500	1461940770	16060	16050	16060	16050	271
331	20230703	144400	1457589000	16050	16030	16050	16030	35
332	20230703	144300	1457027930	16030	16040	16040	16030	83
333	20230703	144200	1455697420	16030	16030	16030	16030	327
334	20230703	144100	1450455610	16030	16030	16030	16030	0
335	20230703	144000	1450455610	16030	16030	16030	16030	273
336	20230703	143900	1446079420	16030	16040	16040	16030	320
337	20230703	143800	1440949800	16070	16070	16070	16070	2
338	20230703	143700	1440917660	16070	16070	16070	16070	40
339	20230703	143600	1440274860	16080	16080	16080	16080	0
340	20230703	143500	1440274860	16080	16080	16080	16080	0
341	20230703	143400	1440274860	16080	16080	16080	16080	0
342	20230703	143300	1440274860	16080	16080	16080	16080	10
343	20230703	143200	1440114060	16080	16080	16080	16080	0
344	20230703	143100	1440114060	16080	16080	16080	16080	1
345	20230703	143000	1440097980	16010	16080	16090	16010	2521
346	20230703	142900	1399700600	16080	16080	16080	16080	100
347	20230703	142800	1398092600	16080	16080	16080	16080	0
348	20230703	142700	1398092600	16080	16080	16080	16080	0
349	20230703	142600	1398092600	16080	16080	16080	16080	159
350	20230703	142500	1395535880	16100	16090	16100	16090	17
351	20230703	142400	1395262290	16110	16110	16110	16110	0
352	20230703	142300	1395262290	16110	16110	16110	16110	0
353	20230703	142200	1395262290	16110	16110	16110	16110	0
354	20230703	142100	1395262290	16110	16110	16110	16110	10
355	20230703	142000	1395101190	16110	16100	16110	16100	30
356	20230703	141900	1394617950	16070	16070	16070	16070	2
357	20230703	141800	1394585810	16100	16100	16100	16070	189
358	20230703	141700	1391542970	16060	16060	16060	16060	8
359	20230703	141600	1391414490	16100	16100	16100	16100	0
360	20230703	141500	1391414490	16100	16060	16100	16060	52
361	20230703	141400	1390579330	16050	16050	16050	16050	26
362	20230703	141300	1390162030	16050	16060	16060	16050	127
363	20230703	141200	1388123370	16100	16100	16100	16100	1
364	20230703	141100	1388107270	16110	16090	16110	16060	109
365	20230703	141000	1386354080	16110	16110	16110	16110	0
366	20230703	140900	1386354080	16110	16110	16110	16110	0
367	20230703	140800	1386354080	16110	16110	16110	16110	0
368	20230703	140700	1386354080	16110	16110	16110	16110	0
369	20230703	140600	1386354080	16110	16070	16110	16060	29
370	20230703	140500	1385888090	16110	16110	16110	16110	0
371	20230703	140400	1385888090	16110	16110	16110	16110	0
372	20230703	140300	1385888090	16110	16110	16110	16110	255
373	20230703	140200	1381780040	16120	16120	16120	16120	13
374	20230703	140100	1381570480	16120	16120	16120	16050	168
375	20230703	140000	1378872930	16060	16060	16060	16060	300
376	20230703	135900	1374054930	16130	16130	16130	16130	0
377	20230703	135800	1374054930	16130	16130	16130	16130	0
378	20230703	135700	1374054930	16130	16060	16130	16060	191
379	20230703	135600	1370987400	16130	16130	16130	16130	0
380	20230703	135500	1370987400	16130	16130	16130	16130	0
381	20230703	135400	1370987400	16130	16140	16140	16050	390
382	20230703	135300	1364726160	16060	16150	16150	16060	660
383	20230703	135200	1354095620	16150	16130	16150	16130	678
384	20230703	135100	1343151460	16130	16150	16150	16130	484
385	20230703	135000	1335344420	16130	16150	16160	16130	517
386	20230703	134900	1326990090	16140	16140	16150	16140	318
387	20230703	134800	1321855610	16130	16130	16130	16130	121
388	20230703	134700	1319903880	16140	16140	16140	16140	0
389	20230703	134600	1319903880	16140	16160	16160	16140	238
390	20230703	134500	1316057920	16170	16170	16180	16170	877
391	20230703	134400	1301871710	16170	16150	16170	16150	2297
392	20230703	134300	1264729240	16170	16130	16170	16130	1915
393	20230703	134200	1233813710	16130	16140	16140	16130	348
394	20230703	134100	1228199830	16140	16090	16140	16090	666
395	20230703	134000	1217475460	16080	16090	16090	16080	203
396	20230703	133900	1214211200	16080	16080	16080	16080	171
397	20230703	133800	1211461520	16080	16030	16080	16030	502
398	20230703	133700	1203412960	16030	16030	16030	16030	595
399	20230703	133600	1193875110	16040	16050	16050	16040	9
400	20230703	133500	1193730730	16060	16070	16070	16060	64
401	20230703	133400	1192702270	16100	16100	16100	16100	0
402	20230703	133300	1192702270	16100	16100	16100	16100	0
403	20230703	133200	1192702270	16100	16100	16100	16100	0
404	20230703	133100	1192702270	16100	16020	16100	16010	115
405	20230703	133000	1190855700	16010	16080	16080	16010	77
406	20230703	132900	1189622460	16090	16090	16100	16090	243
407	20230703	132800	1185712570	16100	16100	16100	16100	260
408	20230703	132700	1181526570	16110	16110	16110	16110	133
409	20230703	132600	1179383940	16110	16110	16110	16110	158
410	20230703	132500	1176838560	16110	16110	16110	16100	1091
411	20230703	132400	1159264000	16120	16120	16120	16120	433
412	20230703	132300	1152284040	16140	16140	16140	16140	147
413	20230703	132200	1149911460	16120	16100	16150	16100	925
414	20230703	132100	1134997280	16100	16020	16140	16020	3844
415	20230703	132000	1073269320	16000	16000	16000	16000	1
416	20230703	131900	1073253320	16000	16010	16010	16000	4
417	20230703	131800	1073189310	16010	16010	16010	16010	192
418	20230703	131700	1070115390	16010	16000	16010	16000	283
419	20230703	131600	1065584690	16010	16010	16010	16010	1
420	20230703	131500	1065568680	15950	15950	15950	15950	0
421	20230703	131400	1065568680	15950	15950	15950	15950	0
422	20230703	131300	1065568680	15950	15950	15950	15950	35
423	20230703	131200	1065010430	15950	15950	15950	15950	44
424	20230703	131100	1064308630	15950	15950	15950	15950	57
425	20230703	131000	1063399480	15950	15950	15950	15950	0
426	20230703	130900	1063399480	15950	15950	15950	15950	0
427	20230703	130800	1063399480	15950	15950	15950	15950	0
428	20230703	130700	1063399480	15950	15950	15950	15950	1
429	20230703	130600	1063383530	15950	15950	15950	15950	50
430	20230703	130500	1062586030	15950	15950	15950	15950	20
431	20230703	130400	1062267030	16010	15970	16010	15950	601
432	20230703	130300	1052675290	15970	15970	15970	15970	30
433	20230703	130200	1052196190	15970	15970	15970	15970	0
434	20230703	130100	1052196190	15970	15980	15980	15970	30
435	20230703	130000	1051716890	15970	15970	15970	15970	5
436	20230703	125900	1051637040	15970	16010	16010	15970	4
437	20230703	125800	1051573120	15960	15960	15960	15960	0
438	20230703	125700	1051573120	15960	15960	15960	15960	45
439	20230703	125600	1050854920	15980	15980	15980	15980	0
440	20230703	125500	1050854920	15980	15980	15980	15980	504
441	20230703	125400	1042801000	15980	15980	15980	15980	31
442	20230703	125300	1042305620	15980	15980	15980	15980	0
443	20230703	125200	1042305620	15980	15980	15980	15980	0
444	20230703	125100	1042305620	15980	15980	15980	15980	0
445	20230703	125000	1042305620	15980	15980	15980	15980	0
446	20230703	124900	1042305620	15980	15980	15980	15980	0
447	20230703	124800	1042305620	15980	15980	15980	15980	1
448	20230703	124700	1042289640	15960	15960	15960	15960	0
449	20230703	124600	1042289640	15960	15960	15960	15960	0
450	20230703	124500	1042289640	15960	15960	15960	15960	145
451	20230703	124400	1039975440	15970	15970	15970	15970	678
452	20230703	124300	1029147780	15970	15970	15970	15970	206
453	20230703	124200	1025857960	15970	15970	15970	15970	11
454	20230703	124100	1025682290	15970	15980	15980	15970	130
455	20230703	124000	1023605890	15980	15980	15980	15980	0
456	20230703	123900	1023605890	15980	15980	15980	15980	26
457	20230703	123800	1023190410	16020	16020	16020	16020	112
458	20230703	123700	1021396170	16020	16020	16020	16020	0
459	20230703	123600	1021396170	16020	16020	16020	16020	0
460	20230703	123500	1021396170	16020	16020	16020	16020	0
461	20230703	123400	1021396170	16020	16020	16020	16020	7
462	20230703	123300	1021284030	16020	16020	16020	16020	407
463	20230703	123200	1014763890	16020	16020	16020	16020	3
464	20230703	123100	1014715830	16030	16020	16030	16020	8
465	20230703	123000	1014587630	16030	15990	16030	15990	264
466	20230703	122900	1010364440	15990	15990	15990	15990	26
467	20230703	122800	1009948700	15990	15990	15990	15990	1
468	20230703	122700	1009932710	15990	15990	15990	15990	0
469	20230703	122600	1009932710	15990	15990	15990	15990	1
470	20230703	122500	1009916720	15990	15990	15990	15990	0
471	20230703	122400	1009916720	15990	15990	15990	15990	0
472	20230703	122300	1009916720	15990	15990	15990	15990	0
473	20230703	122200	1009916720	15990	15990	15990	15990	12
474	20230703	122100	1009724840	15980	15970	15990	15970	231
475	20230703	122000	1006033780	15970	15970	15970	15970	31
476	20230703	121900	1005538710	15980	15980	15980	15980	31
477	20230703	121800	1005043330	15980	15980	15980	15980	9
478	20230703	121700	1004899510	15970	15970	15970	15970	4
479	20230703	121600	1004835630	15970	15980	15980	15970	13
480	20230703	121500	1004627900	15970	15970	15970	15970	0
481	20230703	121400	1004627900	15970	15970	15970	15970	0
482	20230703	121300	1004627900	15970	15970	15970	15970	0
483	20230703	121200	1004627900	15970	15970	15970	15970	1
484	20230703	121100	1004611930	15990	15990	15990	15990	0
485	20230703	121000	1004611930	15990	15990	15990	15990	207
486	20230703	120900	1001302000	16000	16000	16000	16000	38
487	20230703	120800	1000694000	16000	16000	16000	16000	13
488	20230703	120700	1000486000	16020	16020	16020	16020	0
489	20230703	120600	1000486000	16020	16020	16020	16020	335
490	20230703	120500	995119300	16040	16040	16040	16040	0
491	20230703	120400	995119300	16040	16040	16040	16040	200
492	20230703	120300	991911300	16040	16040	16040	16040	0
493	20230703	120200	991911300	16040	16020	16040	16020	312
494	20230703	120100	986912840	16020	16040	16040	16020	224
495	20230703	120000	983323980	16020	16040	16040	16020	469
496	20230703	115900	975801240	16040	16020	16040	16020	294
497	20230703	115800	971087320	16020	16010	16020	16010	403
498	20230703	115700	964634310	16010	16010	16010	16010	59
499	20230703	115600	963689720	16010	16010	16010	16010	0
500	20230703	115500	963689720	16010	16010	16010	16010	113
501	20230703	115400	961880590	16010	16010	16010	16010	88
502	20230703	115300	960471710	16000	16000	16000	16000	280
503	20230703	115200	955991710	16000	16000	16000	16000	0
504	20230703	115100	955991710	16000	16000	16000	16000	0
505	20230703	115000	955991710	16000	16000	16000	16000	100
506	20230703	114900	954391710	16000	16000	16000	16000	273
507	20230703	114800	950023710	16000	15980	16000	15980	2404
508	20230703	114700	911596260	15970	15950	15970	15950	1193
509	20230703	114600	892555630	15940	15940	15940	15940	327
510	20230703	114500	887343250	15940	15940	15940	15940	32
511	20230703	114400	886833170	15960	15960	15960	15960	1
512	20230703	114300	886817210	15940	15940	15940	15940	87
513	20230703	114200	885430430	15940	15940	15940	15940	0
514	20230703	114100	885430430	15940	15950	15950	15940	232
515	20230703	114000	881731490	15950	15950	15950	15950	46
516	20230703	113900	880997790	15950	15950	15950	15950	11
517	20230703	113800	880822340	15960	15950	15960	15950	67
518	20230703	113700	879753660	15960	15960	15960	15960	249
519	20230703	113600	875779620	15980	15980	15980	15980	1
520	20230703	113500	875763640	15960	15960	15960	15960	0
521	20230703	113400	875763640	15960	15960	15960	15960	31
522	20230703	113300	875268880	15940	15940	15940	15940	0
523	20230703	113200	875268880	15940	15940	15940	15940	103
524	20230703	113100	873627060	15940	15950	15950	15940	111
525	20230703	113000	871857710	15940	15940	15940	15940	92
526	20230703	112900	870391230	15950	15950	15950	15940	340
527	20230703	112800	864971560	15950	15950	15950	15950	1
528	20230703	112700	864955610	15970	15970	15970	15970	0
529	20230703	112600	864955610	15970	15970	15970	15970	1
530	20230703	112500	864939640	15980	15980	15980	15980	0
531	20230703	112400	864939640	15980	15980	15980	15980	0
532	20230703	112300	864939640	15980	15970	15980	15970	167
533	20230703	112200	862271480	15980	15980	15980	15980	30
534	20230703	112100	861792080	15990	15990	15990	15990	0
535	20230703	112000	861792080	15990	15990	15990	15990	0
536	20230703	111900	861792080	15990	15990	15990	15990	0
537	20230703	111800	861792080	15990	15960	15990	15960	1158
538	20230703	111700	843283320	15950	15950	15960	15950	17
539	20230703	111600	843012160	15950	15940	15950	15940	208
540	20230703	111500	839694670	15940	15900	15940	15900	647
541	20230703	111400	829398670	15890	15890	15890	15890	24
542	20230703	111300	829017310	15890	15890	15890	15890	6
543	20230703	111200	828921970	15900	15900	15900	15900	3
544	20230703	111100	828874270	15900	15900	15900	15900	0
545	20230703	111000	828874270	15900	15900	15900	15900	0
546	20230703	110900	828874270	15900	15900	15900	15900	0
547	20230703	110800	828874270	15900	15900	15900	15900	0
548	20230703	110700	828874270	15900	15900	15900	15900	1
549	20230703	110600	828858370	15870	15870	15870	15870	112
550	20230703	110500	827080930	15900	15900	15900	15900	1
551	20230703	110400	827065030	15860	15860	15860	15860	0
552	20230703	110300	827065030	15860	15850	15860	15850	358
553	20230703	110200	821388240	15850	15840	15850	15840	120
554	20230703	110100	819486840	15850	15850	15850	15850	0
555	20230703	110000	819486840	15850	15850	15850	15850	0
556	20230703	105900	819486840	15850	15850	15850	15850	10
557	20230703	105800	819328340	15850	15850	15850	15850	10
558	20230703	105700	819169840	15850	15850	15850	15850	60
559	20230703	105600	818218840	15850	15820	15850	15820	146
560	20230703	105500	815909090	15820	15830	15830	15820	183
561	20230703	105400	813013200	15830	15830	15830	15830	0
562	20230703	105300	813013200	15830	15830	15830	15830	1
563	20230703	105200	812997370	15830	15830	15830	15830	25
564	20230703	105100	812601620	15830	15830	15830	15830	0
565	20230703	105000	812601620	15830	15830	15830	15830	0
566	20230703	104900	812601620	15830	15830	15830	15830	0
567	20230703	104800	812601620	15830	15830	15830	15830	65
568	20230703	104700	811572670	15820	15820	15820	15820	11
569	20230703	104600	811398650	15830	15830	15830	15830	2
570	20230703	104500	811366990	15830	15830	15830	15830	0
571	20230703	104400	811366990	15830	15820	15830	15810	101
572	20230703	104300	809770140	15830	15830	15830	15830	32
573	20230703	104200	809263580	15820	15820	15820	15820	0
574	20230703	104100	809263580	15820	15820	15820	15820	0
575	20230703	104000	809263580	15820	15820	15820	15820	53
576	20230703	103900	808425120	15810	15810	15810	15810	0
577	20230703	103800	808425120	15810	15810	15810	15810	2
578	20230703	103700	808393500	15800	15800	15800	15800	45
579	20230703	103600	807682500	15860	15810	15860	15800	17
580	20230703	103500	807413820	15800	15810	15810	15800	12
581	20230703	103400	807224140	15820	15820	15820	15820	323
582	20230703	103300	802114280	15810	15810	15810	15810	0
583	20230703	103200	802114280	15810	15870	15870	15810	2597
584	20230703	103100	760967990	15870	15870	15870	15870	1
585	20230703	103000	760952120	15870	15870	15870	15870	0
586	20230703	102900	760952120	15870	15910	15910	15870	25
587	20230703	102800	760554810	15870	15880	15880	15870	133
588	20230703	102700	758443950	15880	15900	15900	15880	267
589	20230703	102600	754199670	15900	15900	15900	15900	0
590	20230703	102500	754199670	15900	15900	15900	15900	625
591	20230703	102400	744262170	15900	15900	15900	15900	250
592	20230703	102300	740287170	15900	15900	15900	15900	619
593	20230703	102200	730445070	15900	15910	15910	15900	719
594	20230703	102100	719007980	15900	15900	15900	15900	0
595	20230703	102000	719007980	15900	15900	15900	15900	50
596	20230703	101900	718212980	15900	15900	15900	15900	70
597	20230703	101800	717099980	15950	15910	15950	15910	248
598	20230703	101700	713149380	15910	15910	15910	15910	200
599	20230703	101600	709967380	15910	15910	15910	15910	1
600	20230703	101500	709951470	15910	15910	15910	15910	21
601	20230703	101400	709617360	15910	15910	15910	15900	432
602	20230703	101300	702747830	15910	15910	15910	15910	100
603	20230703	101200	701156830	15920	15900	15920	15900	337
604	20230703	101100	695793540	15900	15910	15910	15900	97
605	20230703	101000	694250880	15920	15920	15920	15920	30
606	20230703	100900	693773280	15920	15930	15950	15920	351
607	20230703	100800	688184880	15930	15940	15940	15910	22
608	20230703	100700	687834470	15940	15950	15960	15940	175
609	20230703	100600	685043970	15940	15960	15960	15940	14
610	20230703	100500	684820750	15950	15980	15980	15950	863
611	20230703	100400	671048730	15980	15980	15980	15980	3
612	20230703	100300	671000790	15990	15970	15990	15970	1306
613	20230703	100200	650120050	15970	15970	15980	15970	218
614	20230703	100100	646638570	15970	15990	15990	15970	469
615	20230703	100000	639139820	16000	16000	16000	15980	6
616	20230703	095900	639043840	15990	16000	16000	15990	82
617	20230703	095800	637732050	16000	16010	16030	16000	1775
618	20230703	095700	609302530	16010	16000	16010	15990	102
619	20230703	095600	607671010	16000	16000	16010	16000	251
620	20230703	095500	603654010	16010	16010	16010	16010	14
621	20230703	095400	603429870	16000	15990	16010	15990	64
622	20230703	095300	602406150	15990	16010	16010	15990	432
623	20230703	095200	595493830	16010	16000	16020	16000	193
624	20230703	095100	592405480	16000	16000	16030	16000	490
625	20230703	095000	584557120	16000	16000	16000	16000	10
626	20230703	094900	584397120	16000	16010	16020	16000	31
627	20230703	094800	583900870	16020	16030	16030	16010	43
628	20230703	094700	583211810	16030	16000	16030	16000	124
629	20230703	094600	581227720	16000	16000	16000	15990	1050
630	20230703	094500	564428390	16000	15970	16000	15970	1242
631	20230703	094400	544581030	15960	15940	15960	15940	1121
632	20230703	094300	526696170	15940	15950	15950	15860	718
633	20230703	094200	515250370	15950	15900	15960	15900	453
634	20230703	094100	508044340	15940	15910	15940	15910	674
635	20230703	094000	497312500	15910	15910	15910	15910	12
636	20230703	093900	497121580	15900	15910	15910	15850	166
637	20230703	093800	494484810	15910	15910	15930	15910	71
638	20230703	093700	493355140	15900	15850	15910	15850	2301
639	20230703	093600	456759530	15900	15900	15900	15900	3
640	20230703	093500	456711830	15830	15900	15900	15830	5281
641	20230703	093400	372995020	15870	15880	15910	15870	733
642	20230703	093300	361359760	15910	15880	15910	15880	140
643	20230703	093200	359135930	15880	15910	15910	15880	32
644	20230703	093100	358627680	15880	15940	15940	15880	1520
645	20230703	093000	334461000	15930	15940	15960	15930	215
646	20230703	092900	331032560	15940	15960	15960	15940	38
647	20230703	092800	330426440	15950	15950	15970	15950	259
648	20230703	092700	326295330	15940	15970	15970	15940	229
649	20230703	092600	322642770	15970	15930	15970	15930	439
650	20230703	092500	315635260	15920	15900	15920	15890	1433
651	20230703	092400	292826120	15890	15900	15900	15890	33
652	20230703	092300	292301520	15880	15900	15900	15880	142
653	20230703	092200	290046400	15870	15910	15910	15870	4
654	20230703	092100	289982800	15920	15910	15920	15900	78
655	20230703	092000	288741920	15910	15880	15910	15870	935
656	20230703	091900	273899020	15910	15890	15910	15880	1013
657	20230703	091800	257797400	15900	15900	15900	15900	8
658	20230703	091700	257670200	15920	15900	15930	15900	124
659	20230703	091600	255697940	15930	15900	15930	15890	480
660	20230703	091500	248065970	15930	15960	15960	15900	663
661	20230703	091400	237518780	15960	15960	15990	15960	1246
662	20230703	091300	217631560	16000	15970	16000	15960	1979
663	20230703	091200	186007080	15860	15910	15980	15860	2877
664	20230703	091100	140136610	15920	15940	15940	15880	797
665	20230703	091000	127452220	15930	15900	15980	15900	1440
666	20230703	090900	104500860	15900	15720	15900	15720	1087
667	20230703	090800	87265270	15720	15660	15790	15660	2034
668	20230703	090700	55242370	15660	15640	15660	15640	420
669	20230703	090600	48667310	15710	15710	15710	15710	1
670	20230703	090500	48651600	15710	15720	15720	15710	57
671	20230703	090400	47755580	15720	15640	15740	15640	142
672	20230703	090300	45522870	15720	15650	15720	15640	245
673	20230703	090200	41674640	15640	15540	15640	15540	525
674	20230703	090100	33486880	15540	15540	15540	15540	316
675	20230703	090000	28576240	15540	15520	15720	15520	1841