KissMeData/317330/min/candle-20230727.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230727	203400	1632217540	15660	15660	15660	15660	2145
3	20230727	203300	1632217540	15660	15660	15660	15660	0
4	20230727	203200	1632217540	15660	15660	15660	15660	0
5	20230727	203100	1632217540	15660	15660	15660	15660	0
6	20230727	203000	1632217540	15660	15660	15660	15660	0
7	20230727	202900	1632217540	15660	15660	15660	15660	0
8	20230727	202800	1632217540	15660	15660	15660	15660	0
9	20230727	202700	1632217540	15660	15660	15660	15660	0
10	20230727	202600	1632217540	15660	15660	15660	15660	0
11	20230727	202500	1632217540	15660	15660	15660	15660	0
12	20230727	202400	1632217540	15660	15660	15660	15660	0
13	20230727	202300	1632217540	15660	15660	15660	15660	0
14	20230727	202200	1632217540	15660	15660	15660	15660	0
15	20230727	202100	1632217540	15660	15660	15660	15660	0
16	20230727	202000	1632217540	15660	15660	15660	15660	0
17	20230727	201900	1632217540	15660	15660	15660	15660	0
18	20230727	201800	1632217540	15660	15660	15660	15660	0
19	20230727	201700	1632217540	15660	15660	15660	15660	0
20	20230727	201600	1632217540	15660	15660	15660	15660	0
21	20230727	201500	1632217540	15660	15660	15660	15660	0
22	20230727	201400	1632217540	15660	15660	15660	15660	0
23	20230727	201300	1632217540	15660	15660	15660	15660	0
24	20230727	201200	1632217540	15660	15660	15660	15660	0
25	20230727	201100	1632217540	15660	15660	15660	15660	0
26	20230727	201000	1632217540	15660	15660	15660	15660	0
27	20230727	200900	1632217540	15660	15660	15660	15660	0
28	20230727	200800	1632217540	15660	15660	15660	15660	0
29	20230727	200700	1632217540	15660	15660	15660	15660	0
30	20230727	200600	1632217540	15660	15660	15660	15660	0
31	20230727	200500	1632217540	15660	15660	15660	15660	0
32	20230727	200400	1632217540	15660	15660	15660	15660	2145
33	20230727	200300	1632217540	15660	15660	15660	15660	0
34	20230727	200200	1632217540	15660	15660	15660	15660	0
35	20230727	200100	1632217540	15660	15660	15660	15660	0
36	20230727	200000	1632217540	15660	15660	15660	15660	0
37	20230727	195900	1632217540	15660	15660	15660	15660	0
38	20230727	195800	1632217540	15660	15660	15660	15660	0
39	20230727	195700	1632217540	15660	15660	15660	15660	0
40	20230727	195600	1632217540	15660	15660	15660	15660	0
41	20230727	195500	1632217540	15660	15660	15660	15660	0
42	20230727	195400	1632217540	15660	15660	15660	15660	0
43	20230727	195300	1632217540	15660	15660	15660	15660	0
44	20230727	195200	1632217540	15660	15660	15660	15660	0
45	20230727	195100	1632217540	15660	15660	15660	15660	0
46	20230727	195000	1632217540	15660	15660	15660	15660	0
47	20230727	194900	1632217540	15660	15660	15660	15660	0
48	20230727	194800	1632217540	15660	15660	15660	15660	0
49	20230727	194700	1632217540	15660	15660	15660	15660	0
50	20230727	194600	1632217540	15660	15660	15660	15660	0
51	20230727	194500	1632217540	15660	15660	15660	15660	0
52	20230727	194400	1632217540	15660	15660	15660	15660	0
53	20230727	194300	1632217540	15660	15660	15660	15660	0
54	20230727	194200	1632217540	15660	15660	15660	15660	0
55	20230727	194100	1632217540	15660	15660	15660	15660	0
56	20230727	194000	1632217540	15660	15660	15660	15660	0
57	20230727	193900	1632217540	15660	15660	15660	15660	0
58	20230727	193800	1632217540	15660	15660	15660	15660	0
59	20230727	193700	1632217540	15660	15660	15660	15660	0
60	20230727	193600	1632217540	15660	15660	15660	15660	0
61	20230727	193500	1632217540	15660	15660	15660	15660	0
62	20230727	193400	1632217540	15660	15660	15660	15660	2145
63	20230727	193300	1632217540	15660	15660	15660	15660	0
64	20230727	193200	1632217540	15660	15660	15660	15660	0
65	20230727	193100	1632217540	15660	15660	15660	15660	0
66	20230727	193000	1632217540	15660	15660	15660	15660	0
67	20230727	192900	1632217540	15660	15660	15660	15660	0
68	20230727	192800	1632217540	15660	15660	15660	15660	0
69	20230727	192700	1632217540	15660	15660	15660	15660	0
70	20230727	192600	1632217540	15660	15660	15660	15660	0
71	20230727	192500	1632217540	15660	15660	15660	15660	0
72	20230727	192400	1632217540	15660	15660	15660	15660	0
73	20230727	192300	1632217540	15660	15660	15660	15660	0
74	20230727	192200	1632217540	15660	15660	15660	15660	0
75	20230727	192100	1632217540	15660	15660	15660	15660	0
76	20230727	192000	1632217540	15660	15660	15660	15660	0
77	20230727	191900	1632217540	15660	15660	15660	15660	0
78	20230727	191800	1632217540	15660	15660	15660	15660	0
79	20230727	191700	1632217540	15660	15660	15660	15660	0
80	20230727	191600	1632217540	15660	15660	15660	15660	0
81	20230727	191500	1632217540	15660	15660	15660	15660	0
82	20230727	191400	1632217540	15660	15660	15660	15660	0
83	20230727	191300	1632217540	15660	15660	15660	15660	0
84	20230727	191200	1632217540	15660	15660	15660	15660	0
85	20230727	191100	1632217540	15660	15660	15660	15660	0
86	20230727	191000	1632217540	15660	15660	15660	15660	0
87	20230727	190900	1632217540	15660	15660	15660	15660	0
88	20230727	190800	1632217540	15660	15660	15660	15660	0
89	20230727	190700	1632217540	15660	15660	15660	15660	0
90	20230727	190600	1632217540	15660	15660	15660	15660	0
91	20230727	190500	1632217540	15660	15660	15660	15660	0
92	20230727	190400	1632217540	15660	15660	15660	15660	2145
93	20230727	190300	1632217540	15660	15660	15660	15660	0
94	20230727	190200	1632217540	15660	15660	15660	15660	0
95	20230727	190100	1632217540	15660	15660	15660	15660	0
96	20230727	190000	1632217540	15660	15660	15660	15660	0
97	20230727	185900	1632217540	15660	15660	15660	15660	0
98	20230727	185800	1632217540	15660	15660	15660	15660	0
99	20230727	185700	1632217540	15660	15660	15660	15660	0
100	20230727	185600	1632217540	15660	15660	15660	15660	0
101	20230727	185500	1632217540	15660	15660	15660	15660	0
102	20230727	185400	1632217540	15660	15660	15660	15660	0
103	20230727	185300	1632217540	15660	15660	15660	15660	0
104	20230727	185200	1632217540	15660	15660	15660	15660	0
105	20230727	185100	1632217540	15660	15660	15660	15660	0
106	20230727	185000	1632217540	15660	15660	15660	15660	0
107	20230727	184900	1632217540	15660	15660	15660	15660	0
108	20230727	184800	1632217540	15660	15660	15660	15660	0
109	20230727	184700	1632217540	15660	15660	15660	15660	0
110	20230727	184600	1632217540	15660	15660	15660	15660	0
111	20230727	184500	1632217540	15660	15660	15660	15660	0
112	20230727	184400	1632217540	15660	15660	15660	15660	0
113	20230727	184300	1632217540	15660	15660	15660	15660	0
114	20230727	184200	1632217540	15660	15660	15660	15660	0
115	20230727	184100	1632217540	15660	15660	15660	15660	0
116	20230727	184000	1632217540	15660	15660	15660	15660	0
117	20230727	183900	1632217540	15660	15660	15660	15660	0
118	20230727	183800	1632217540	15660	15660	15660	15660	0
119	20230727	183700	1632217540	15660	15660	15660	15660	0
120	20230727	183600	1632217540	15660	15660	15660	15660	0
121	20230727	183500	1632217540	15660	15660	15660	15660	0
122	20230727	183400	1632217540	15660	15660	15660	15660	2145
123	20230727	183300	1632217540	15660	15660	15660	15660	0
124	20230727	183200	1632217540	15660	15660	15660	15660	0
125	20230727	183100	1632217540	15660	15660	15660	15660	0
126	20230727	183000	1632217540	15660	15660	15660	15660	0
127	20230727	182900	1632217540	15660	15660	15660	15660	0
128	20230727	182800	1632217540	15660	15660	15660	15660	0
129	20230727	182700	1632217540	15660	15660	15660	15660	0
130	20230727	182600	1632217540	15660	15660	15660	15660	0
131	20230727	182500	1632217540	15660	15660	15660	15660	0
132	20230727	182400	1632217540	15660	15660	15660	15660	0
133	20230727	182300	1632217540	15660	15660	15660	15660	0
134	20230727	182200	1632217540	15660	15660	15660	15660	0
135	20230727	182100	1632217540	15660	15660	15660	15660	0
136	20230727	182000	1632217540	15660	15660	15660	15660	0
137	20230727	181900	1632217540	15660	15660	15660	15660	0
138	20230727	181800	1632217540	15660	15660	15660	15660	0
139	20230727	181700	1632217540	15660	15660	15660	15660	0
140	20230727	181600	1632217540	15660	15660	15660	15660	0
141	20230727	181500	1632217540	15660	15660	15660	15660	0
142	20230727	181400	1632217540	15660	15660	15660	15660	0
143	20230727	181300	1632217540	15660	15660	15660	15660	0
144	20230727	181200	1632217540	15660	15660	15660	15660	0
145	20230727	181100	1632217540	15660	15660	15660	15660	0
146	20230727	181000	1632217540	15660	15660	15660	15660	0
147	20230727	180900	1632217540	15660	15660	15660	15660	0
148	20230727	180800	1632217540	15660	15660	15660	15660	0
149	20230727	180700	1632217540	15660	15660	15660	15660	0
150	20230727	180600	1632217540	15660	15660	15660	15660	0
151	20230727	180500	1632217540	15660	15660	15660	15660	0
152	20230727	180400	1632217540	15660	15660	15660	15660	2145
153	20230727	180300	1632217540	15660	15660	15660	15660	0
154	20230727	180200	1632217540	15660	15660	15660	15660	0
155	20230727	180100	1632217540	15660	15660	15660	15660	0
156	20230727	180000	1632217540	15660	15660	15660	15660	0
157	20230727	175900	1632217540	15660	15660	15660	15660	0
158	20230727	175800	1632217540	15660	15660	15660	15660	0
159	20230727	175700	1632217540	15660	15660	15660	15660	0
160	20230727	175600	1632217540	15660	15660	15660	15660	0
161	20230727	175500	1632217540	15660	15660	15660	15660	0
162	20230727	175400	1632217540	15660	15660	15660	15660	0
163	20230727	175300	1632217540	15660	15660	15660	15660	0
164	20230727	175200	1632217540	15660	15660	15660	15660	0
165	20230727	175100	1632217540	15660	15660	15660	15660	0
166	20230727	175000	1632217540	15660	15660	15660	15660	0
167	20230727	174900	1632217540	15660	15660	15660	15660	0
168	20230727	174800	1632217540	15660	15660	15660	15660	0
169	20230727	174700	1632217540	15660	15660	15660	15660	0
170	20230727	174600	1632217540	15660	15660	15660	15660	0
171	20230727	174500	1632217540	15660	15660	15660	15660	0
172	20230727	174400	1632217540	15660	15660	15660	15660	0
173	20230727	174300	1632217540	15660	15660	15660	15660	0
174	20230727	174200	1632217540	15660	15660	15660	15660	0
175	20230727	174100	1632217540	15660	15660	15660	15660	0
176	20230727	174000	1632217540	15660	15660	15660	15660	0
177	20230727	173900	1632217540	15660	15660	15660	15660	0
178	20230727	173800	1632217540	15660	15660	15660	15660	0
179	20230727	173700	1632217540	15660	15660	15660	15660	0
180	20230727	173600	1632217540	15660	15660	15660	15660	0
181	20230727	173500	1632217540	15660	15660	15660	15660	0
182	20230727	173400	1632217540	15660	15660	15660	15660	2145
183	20230727	173300	1632217540	15660	15660	15660	15660	0
184	20230727	173200	1632217540	15660	15660	15660	15660	0
185	20230727	173100	1632217540	15660	15660	15660	15660	0
186	20230727	173000	1632217540	15660	15660	15660	15660	0
187	20230727	172900	1632217540	15660	15660	15660	15660	0
188	20230727	172800	1632217540	15660	15660	15660	15660	0
189	20230727	172700	1632217540	15660	15660	15660	15660	0
190	20230727	172600	1632217540	15660	15660	15660	15660	0
191	20230727	172500	1632217540	15660	15660	15660	15660	0
192	20230727	172400	1632217540	15660	15660	15660	15660	0
193	20230727	172300	1632217540	15660	15660	15660	15660	0
194	20230727	172200	1632217540	15660	15660	15660	15660	0
195	20230727	172100	1632217540	15660	15660	15660	15660	0
196	20230727	172000	1632217540	15660	15660	15660	15660	0
197	20230727	171900	1632217540	15660	15660	15660	15660	0
198	20230727	171800	1632217540	15660	15660	15660	15660	0
199	20230727	171700	1632217540	15660	15660	15660	15660	0
200	20230727	171600	1632217540	15660	15660	15660	15660	0
201	20230727	171500	1632217540	15660	15660	15660	15660	0
202	20230727	171400	1632217540	15660	15660	15660	15660	0
203	20230727	171300	1632217540	15660	15660	15660	15660	0
204	20230727	171200	1632217540	15660	15660	15660	15660	0
205	20230727	171100	1632217540	15660	15660	15660	15660	0
206	20230727	171000	1632217540	15660	15660	15660	15660	0
207	20230727	170900	1632217540	15660	15660	15660	15660	0
208	20230727	170800	1632217540	15660	15660	15660	15660	0
209	20230727	170700	1632217540	15660	15660	15660	15660	0
210	20230727	170600	1632217540	15660	15660	15660	15660	0
211	20230727	170500	1632217540	15660	15660	15660	15660	0
212	20230727	170400	1632217540	15660	15660	15660	15660	2145
213	20230727	170300	1632217540	15660	15660	15660	15660	0
214	20230727	170200	1632217540	15660	15660	15660	15660	0
215	20230727	170100	1632217540	15660	15660	15660	15660	0
216	20230727	170000	1632217540	15660	15660	15660	15660	0
217	20230727	165900	1632217540	15660	15660	15660	15660	0
218	20230727	165800	1632217540	15660	15660	15660	15660	0
219	20230727	165700	1632217540	15660	15660	15660	15660	0
220	20230727	165600	1632217540	15660	15660	15660	15660	0
221	20230727	165500	1632217540	15660	15660	15660	15660	0
222	20230727	165400	1632217540	15660	15660	15660	15660	0
223	20230727	165300	1632217540	15660	15660	15660	15660	0
224	20230727	165200	1632217540	15660	15660	15660	15660	0
225	20230727	165100	1632217540	15660	15660	15660	15660	0
226	20230727	165000	1632217540	15660	15660	15660	15660	0
227	20230727	164900	1632217540	15660	15660	15660	15660	0
228	20230727	164800	1632217540	15660	15660	15660	15660	0
229	20230727	164700	1632217540	15660	15660	15660	15660	0
230	20230727	164600	1632217540	15660	15660	15660	15660	0
231	20230727	164500	1632217540	15660	15660	15660	15660	0
232	20230727	164400	1632217540	15660	15660	15660	15660	0
233	20230727	164300	1632217540	15660	15660	15660	15660	0
234	20230727	164200	1632217540	15660	15660	15660	15660	0
235	20230727	164100	1632217540	15660	15660	15660	15660	0
236	20230727	164000	1632217540	15660	15660	15660	15660	0
237	20230727	163900	1632217540	15660	15660	15660	15660	0
238	20230727	163800	1632217540	15660	15660	15660	15660	0
239	20230727	163700	1632217540	15660	15660	15660	15660	0
240	20230727	163600	1632217540	15660	15660	15660	15660	0
241	20230727	163500	1632217540	15660	15660	15660	15660	0
242	20230727	163400	1632217540	15660	15660	15660	15660	2145
243	20230727	163300	1632217540	15660	15660	15660	15660	0
244	20230727	163200	1632217540	15660	15660	15660	15660	0
245	20230727	163100	1632217540	15660	15660	15660	15660	0
246	20230727	163000	1632217540	15660	15660	15660	15660	0
247	20230727	162900	1632217540	15660	15660	15660	15660	0
248	20230727	162800	1632217540	15660	15660	15660	15660	0
249	20230727	162700	1632217540	15660	15660	15660	15660	0
250	20230727	162600	1632217540	15660	15660	15660	15660	0
251	20230727	162500	1632217540	15660	15660	15660	15660	0
252	20230727	162400	1632217540	15660	15660	15660	15660	0
253	20230727	162300	1632217540	15660	15660	15660	15660	0
254	20230727	162200	1632217540	15660	15660	15660	15660	0
255	20230727	162100	1632217540	15660	15660	15660	15660	0
256	20230727	162000	1632217540	15660	15660	15660	15660	0
257	20230727	161900	1632217540	15660	15660	15660	15660	0
258	20230727	161800	1632217540	15660	15660	15660	15660	0
259	20230727	161700	1632217540	15660	15660	15660	15660	0
260	20230727	161600	1632217540	15660	15660	15660	15660	0
261	20230727	161500	1632217540	15660	15660	15660	15660	0
262	20230727	161400	1632217540	15660	15660	15660	15660	0
263	20230727	161300	1632217540	15660	15660	15660	15660	0
264	20230727	161200	1632217540	15660	15660	15660	15660	0
265	20230727	161100	1632217540	15660	15660	15660	15660	0
266	20230727	161000	1632217540	15660	15660	15660	15660	0
267	20230727	160900	1632217540	15660	15660	15660	15660	0
268	20230727	160800	1632217540	15660	15660	15660	15660	0
269	20230727	160700	1632217540	15660	15660	15660	15660	0
270	20230727	160600	1632217540	15660	15660	15660	15660	0
271	20230727	160500	1632217540	15660	15660	15660	15660	0
272	20230727	160400	1632217540	15660	15660	15660	15660	2145
273	20230727	160300	1632217540	15660	15660	15660	15660	0
274	20230727	160200	1632217540	15660	15660	15660	15660	0
275	20230727	160100	1632217540	15660	15660	15660	15660	0
276	20230727	160000	1632217540	15660	15660	15660	15660	0
277	20230727	155900	1632217540	15660	15660	15660	15660	0
278	20230727	155800	1632217540	15660	15660	15660	15660	0
279	20230727	155700	1632217540	15660	15660	15660	15660	0
280	20230727	155600	1632217540	15660	15660	15660	15660	0
281	20230727	155500	1632217540	15660	15660	15660	15660	0
282	20230727	155400	1632217540	15660	15660	15660	15660	0
283	20230727	155300	1632217540	15660	15660	15660	15660	0
284	20230727	155200	1632217540	15660	15660	15660	15660	0
285	20230727	155100	1632217540	15660	15660	15660	15660	0
286	20230727	155000	1632217540	15660	15660	15660	15660	0
287	20230727	154900	1632217540	15660	15660	15660	15660	0
288	20230727	154800	1632217540	15660	15660	15660	15660	0
289	20230727	154700	1632217540	15660	15660	15660	15660	0
290	20230727	154600	1632217540	15660	15660	15660	15660	0
291	20230727	154500	1632217540	15660	15660	15660	15660	0
292	20230727	154400	1632217540	15660	15660	15660	15660	0
293	20230727	154300	1632217540	15660	15660	15660	15660	0
294	20230727	154200	1632217540	15660	15660	15660	15660	0
295	20230727	154100	1632217540	15660	15660	15660	15660	0
296	20230727	154000	1632217540	15660	15660	15660	15660	0
297	20230727	153900	1632217540	15660	15660	15660	15660	0
298	20230727	153800	1632217540	15660	15660	15660	15660	0
299	20230727	153700	1632217540	15660	15660	15660	15660	0
300	20230727	153600	1632217540	15660	15660	15660	15660	0
301	20230727	153500	1632217540	15660	15660	15660	15660	0
302	20230727	153400	1632217540	15660	15660	15660	15660	2145
303	20230727	153300	1632217540	15660	15660	15660	15660	0
304	20230727	153200	1632217540	15660	15660	15660	15660	0
305	20230727	153100	1632217540	15660	15660	15660	15660	0
306	20230727	153000	1632217540	15660	15660	15660	15660	2145
307	20230727	152900	1598626840	15720	15720	15720	15720	0
308	20230727	152800	1598626840	15720	15720	15720	15720	0
309	20230727	152700	1598626840	15720	15720	15720	15720	0
310	20230727	152600	1598626840	15720	15720	15720	15720	0
311	20230727	152500	1598626840	15720	15720	15720	15720	0
312	20230727	152400	1598626840	15720	15720	15720	15720	0
313	20230727	152300	1598626840	15720	15720	15720	15720	0
314	20230727	152200	1598626840	15720	15720	15720	15720	0
315	20230727	152100	1598626840	15720	15720	15720	15720	0
316	20230727	152000	1598626840	15720	15720	15720	15720	0
317	20230727	151900	1598626840	15720	15700	15720	15660	318
318	20230727	151800	1593633680	15700	15660	15700	15660	267
319	20230727	151700	1589447320	15690	15670	15690	15640	702
320	20230727	151600	1578460430	15670	15670	15680	15660	640
321	20230727	151500	1568431880	15670	15670	15670	15660	354
322	20230727	151400	1562884800	15660	15650	15660	15640	1239
323	20230727	151300	1543490660	15660	15660	15660	15650	1074
324	20230727	151200	1526672600	15680	15670	15680	15670	719
325	20230727	151100	1515401500	15670	15670	15670	15670	5
326	20230727	151000	1515323150	15670	15640	15670	15630	208
327	20230727	150900	1512072040	15670	15620	15670	15620	251
328	20230727	150800	1508151370	15620	15680	15680	15620	189
329	20230727	150700	1505188030	15680	15650	15680	15610	811
330	20230727	150600	1492507350	15650	15680	15690	15650	520
331	20230727	150500	1484364210	15690	15700	15700	15690	294
332	20230727	150400	1479751330	15700	15730	15730	15700	687
333	20230727	150300	1468964500	15710	15710	15710	15710	191
334	20230727	150200	1465963890	15740	15710	15740	15710	61
335	20230727	150100	1465005340	15720	15720	15720	15720	299
336	20230727	150000	1460305060	15720	15750	15750	15720	289
337	20230727	145900	1455755470	15750	15720	15750	15720	41
338	20230727	145800	1455110920	15720	15750	15750	15720	656
339	20230727	145700	1444789960	15750	15750	15750	15750	40
340	20230727	145600	1444159960	15750	15750	15750	15750	76
341	20230727	145500	1442962960	15760	15730	15760	15730	3
342	20230727	145400	1442915710	15750	15750	15760	15750	637
343	20230727	145300	1432878790	15730	15730	15730	15730	43
344	20230727	145200	1432202400	15730	15750	15750	15720	454
345	20230727	145100	1425056480	15730	15750	15750	15730	303
346	20230727	145000	1420286230	15750	15750	15750	15750	200
347	20230727	144900	1417136230	15750	15730	15750	15730	38
348	20230727	144800	1416537930	15730	15730	15750	15730	518
349	20230727	144700	1408386270	15740	15750	15750	15740	52
350	20230727	144600	1407567730	15730	15730	15730	15730	60
351	20230727	144500	1406623930	15730	15740	15750	15730	107
352	20230727	144400	1404939200	15740	15740	15740	15740	91
353	20230727	144300	1403506860	15750	15750	15750	15750	44
354	20230727	144200	1402813860	15760	15760	15760	15760	33
355	20230727	144100	1402293780	15740	15770	15770	15740	534
356	20230727	144000	1393876560	15770	15770	15770	15770	0
357	20230727	143900	1393876560	15770	15770	15770	15770	0
358	20230727	143800	1393876560	15770	15770	15770	15770	14
359	20230727	143700	1393655780	15760	15760	15770	15760	121
360	20230727	143600	1391748710	15760	15760	15770	15760	59
361	20230727	143500	1390818860	15760	15760	15770	15760	48
362	20230727	143400	1390062370	15760	15760	15760	15740	216
363	20230727	143300	1386658410	15770	15770	15780	15770	178
364	20230727	143200	1383851340	15800	15800	15800	15800	0
365	20230727	143100	1383851340	15800	15810	15810	15770	69
366	20230727	143000	1382763000	15810	15810	15810	15810	30
367	20230727	142900	1382288700	15770	15770	15770	15770	6
368	20230727	142800	1382194080	15770	15740	15770	15740	153
369	20230727	142700	1379781300	15740	15750	15750	15740	115
370	20230727	142600	1377970470	15750	15750	15750	15750	50
371	20230727	142500	1377182970	15750	15750	15750	15750	7
372	20230727	142400	1377072720	15770	15770	15770	15770	438
373	20230727	142300	1370165460	15770	15770	15770	15770	0
374	20230727	142200	1370165460	15770	15800	15800	15770	120
375	20230727	142100	1368273030	15800	15800	15800	15800	0
376	20230727	142000	1368273030	15800	15800	15800	15800	0
377	20230727	141900	1368273030	15800	15780	15800	15780	167
378	20230727	141800	1365634770	15770	15770	15770	15770	74
379	20230727	141700	1364467790	15770	15770	15770	15770	100
380	20230727	141600	1362890790	15770	15770	15770	15770	90
381	20230727	141500	1361471490	15800	15770	15800	15770	58
382	20230727	141400	1360555330	15790	15790	15790	15790	1
383	20230727	141300	1360539540	15790	15790	15790	15790	0
384	20230727	141200	1360539540	15790	15790	15790	15790	0
385	20230727	141100	1360539540	15790	15790	15790	15790	190
386	20230727	141000	1357539440	15840	15840	15840	15840	0
387	20230727	140900	1357539440	15840	15840	15840	15840	0
388	20230727	140800	1357539440	15840	15840	15840	15840	50
389	20230727	140700	1356747440	15790	15840	15840	15790	1062
390	20230727	140600	1339963240	15810	15810	15810	15810	0
391	20230727	140500	1339963240	15810	15830	15830	15810	107
392	20230727	140400	1338269570	15840	15840	15840	15840	0
393	20230727	140300	1338269570	15840	15840	15840	15840	61
394	20230727	140200	1337303330	15840	15830	15840	15830	18
395	20230727	140100	1337018330	15820	15820	15820	15810	439
396	20230727	140000	1330073380	15820	15800	15820	15800	1344
397	20230727	135900	1308822380	15800	15800	15800	15790	111
398	20230727	135800	1307068630	15790	15790	15790	15790	9
399	20230727	135700	1306926520	15790	15790	15790	15790	243
400	20230727	135600	1303089550	15790	15780	15790	15780	50
401	20230727	135500	1302300100	15770	15770	15770	15770	7
402	20230727	135400	1302189710	15790	15790	15790	15790	10
403	20230727	135300	1302031810	15790	15790	15790	15790	0
404	20230727	135200	1302031810	15790	15790	15790	15790	122
405	20230727	135100	1300105430	15790	15790	15790	15790	6
406	20230727	135000	1300010690	15790	15790	15790	15790	4
407	20230727	134900	1299947530	15790	15790	15790	15790	1
408	20230727	134800	1299931740	15740	15740	15740	15740	0
409	20230727	134700	1299931740	15740	15740	15740	15740	0
410	20230727	134600	1299931740	15740	15740	15740	15740	0
411	20230727	134500	1299931740	15740	15740	15740	15740	138
412	20230727	134400	1297759620	15790	15790	15790	15790	60
413	20230727	134300	1296812220	15790	15790	15790	15790	0
414	20230727	134200	1296812220	15790	15790	15790	15790	0
415	20230727	134100	1296812220	15790	15790	15790	15790	0
416	20230727	134000	1296812220	15790	15790	15790	15780	20
417	20230727	133900	1296496430	15790	15780	15790	15780	81
418	20230727	133800	1295218180	15780	15760	15780	15760	142
419	20230727	133700	1292978720	15760	15750	15760	15750	30
420	20230727	133600	1292506120	15730	15730	15730	15730	0
421	20230727	133500	1292506120	15730	15730	15730	15730	361
422	20230727	133400	1286827590	15740	15740	15740	15740	226
423	20230727	133300	1283270350	15720	15720	15720	15720	142
424	20230727	133200	1281038110	15730	15730	15730	15730	47
425	20230727	133100	1280298800	15740	15740	15740	15740	1
426	20230727	133000	1280283060	15740	15740	15740	15740	68
427	20230727	132900	1279212740	15740	15740	15740	15740	21
428	20230727	132800	1278882200	15750	15750	15750	15750	0
429	20230727	132700	1278882200	15750	15750	15750	15750	1
430	20230727	132600	1278866450	15750	15750	15750	15750	7
431	20230727	132500	1278756200	15750	15750	15750	15750	7
432	20230727	132400	1278645950	15730	15730	15730	15730	0
433	20230727	132300	1278645950	15730	15730	15730	15730	12
434	20230727	132200	1278457190	15720	15760	15760	15720	130
435	20230727	132100	1276412610	15780	15770	15780	15770	724
436	20230727	132000	1264994990	15770	15770	15770	15770	107
437	20230727	131900	1263307600	15780	15780	15780	15770	43
438	20230727	131800	1262629090	15780	15770	15780	15770	67
439	20230727	131700	1261572470	15770	15770	15770	15770	1
440	20230727	131600	1261556700	15770	15770	15770	15760	14
441	20230727	131500	1261335970	15770	15760	15770	15760	14
442	20230727	131400	1261115260	15760	15760	15760	15760	0
443	20230727	131300	1261115260	15760	15760	15760	15760	22
444	20230727	131200	1260768540	15750	15750	15750	15750	0
445	20230727	131100	1260768540	15750	15750	15750	15750	89
446	20230727	131000	1259366790	15750	15750	15750	15750	1
447	20230727	130900	1259351040	15720	15720	15720	15720	3
448	20230727	130800	1259303880	15720	15720	15720	15720	0
449	20230727	130700	1259303880	15720	15720	15720	15720	0
450	20230727	130600	1259303880	15720	15720	15720	15720	100
451	20230727	130500	1257731880	15720	15720	15720	15720	17
452	20230727	130400	1257464640	15760	15760	15760	15760	0
453	20230727	130300	1257464640	15760	15760	15760	15760	9
454	20230727	130200	1257322800	15760	15760	15760	15760	115
455	20230727	130100	1255510400	15760	15760	15760	15760	0
456	20230727	130000	1255510400	15760	15760	15760	15760	0
457	20230727	125900	1255510400	15760	15760	15760	15760	11
458	20230727	125800	1255337040	15770	15760	15770	15760	81
459	20230727	125700	1254059760	15760	15760	15760	15760	11
460	20230727	125600	1253886400	15770	15770	15770	15770	10
461	20230727	125500	1253728700	15710	15710	15710	15710	8
462	20230727	125400	1253603020	15780	15760	15780	15760	836
463	20230727	125300	1240416770	15700	15760	15760	15700	37
464	20230727	125200	1239833810	15760	15760	15760	15760	110
465	20230727	125100	1238100210	15760	15760	15760	15760	1
466	20230727	125000	1238084450	15710	15710	15710	15710	0
467	20230727	124900	1238084450	15710	15710	15710	15710	0
468	20230727	124800	1238084450	15710	15720	15720	15710	20
469	20230727	124700	1237770090	15770	15770	15770	15770	0
470	20230727	124600	1237770090	15770	15770	15770	15770	72
471	20230727	124500	1236634650	15720	15720	15720	15720	17
472	20230727	124400	1236367410	15770	15770	15770	15770	0
473	20230727	124300	1236367410	15770	15770	15770	15770	1
474	20230727	124200	1236351640	15780	15780	15780	15780	23
475	20230727	124100	1235988700	15780	15780	15780	15780	91
476	20230727	124000	1234552720	15780	15780	15780	15780	0
477	20230727	123900	1234552720	15780	15770	15780	15690	148
478	20230727	123800	1232220160	15770	15770	15770	15770	10
479	20230727	123700	1232062460	15780	15780	15780	15780	22
480	20230727	123600	1231715300	15780	15780	15780	15780	52
481	20230727	123500	1230894740	15780	15700	15780	15700	121
482	20230727	123400	1228985970	15680	15680	15680	15680	0
483	20230727	123300	1228985970	15680	15690	15690	15680	390
484	20230727	123200	1222870430	15670	15780	15780	15670	215
485	20230727	123100	1219493130	15780	15720	15780	15720	721
486	20230727	123000	1208141100	15690	15680	15720	15680	291
487	20230727	122900	1203574660	15690	15690	15690	15690	0
488	20230727	122800	1203574660	15690	15690	15690	15690	34
489	20230727	122700	1203041200	15720	15720	15720	15720	0
490	20230727	122600	1203041200	15720	15720	15720	15720	5
491	20230727	122500	1202962600	15720	15730	15730	15650	12
492	20230727	122400	1202774440	15730	15730	15730	15650	56
493	20230727	122300	1201897560	15730	15660	15730	15660	219
494	20230727	122200	1198466690	15660	15660	15660	15660	0
495	20230727	122100	1198466690	15660	15670	15670	15660	346
496	20230727	122000	1193047230	15690	15700	15700	15690	30
497	20230727	121900	1192576430	15710	15770	15770	15710	31
498	20230727	121800	1192088600	15750	15760	15760	15750	2
499	20230727	121700	1192057090	15700	15700	15700	15700	0
500	20230727	121600	1192057090	15700	15700	15700	15700	21
501	20230727	121500	1191727390	15700	15750	15750	15700	16
502	20230727	121400	1191475890	15760	15770	15820	15760	47
503	20230727	121300	1190732820	15820	15770	15820	15770	233
504	20230727	121200	1187051150	15810	15810	15810	15810	0
505	20230727	121100	1187051150	15810	15810	15810	15810	0
506	20230727	121000	1187051150	15810	15810	15810	15810	26
507	20230727	120900	1186640090	15780	15780	15780	15770	952
508	20230727	120800	1171618200	15790	15810	15810	15790	618
509	20230727	120700	1161858030	15810	15810	15840	15810	291
510	20230727	120600	1157257110	15850	15660	15990	15660	9230
511	20230727	120500	1010811800	15670	15660	15670	15620	63
512	20230727	120400	1009825540	15660	15660	15670	15660	6
513	20230727	120300	1009731570	15670	15610	15680	15610	128
514	20230727	120200	1007731540	15620	15620	15620	15620	0
515	20230727	120100	1007731540	15620	15620	15620	15620	0
516	20230727	120000	1007731540	15620	15620	15620	15620	17
517	20230727	115900	1007466000	15620	15620	15620	15610	354
518	20230727	115800	1001936770	15690	15690	15690	15690	0
519	20230727	115700	1001936770	15690	15630	15690	15620	870
520	20230727	115600	988345660	15620	15660	15660	15620	121
521	20230727	115500	986455490	15660	15660	15660	15660	7
522	20230727	115400	986345870	15620	15620	15620	15620	0
523	20230727	115300	986345870	15620	15710	15710	15620	280
524	20230727	115200	981967230	15700	15720	15720	15700	304
525	20230727	115100	977192320	15720	15720	15720	15720	12
526	20230727	115000	977003680	15720	15720	15720	15720	0
527	20230727	114900	977003680	15720	15760	15760	15720	548
528	20230727	114800	968370160	15770	15810	15810	15770	22
529	20230727	114700	968022780	15810	15810	15810	15810	6
530	20230727	114600	967927920	15770	15770	15770	15770	21
531	20230727	114500	967596750	15770	15770	15770	15770	7
532	20230727	114400	967486360	15760	15820	15820	15760	38
533	20230727	114300	966887000	15770	15770	15770	15770	10
534	20230727	114200	966729300	15770	15770	15770	15770	0
535	20230727	114100	966729300	15770	15770	15770	15770	20
536	20230727	114000	966413900	15760	15760	15760	15760	0
537	20230727	113900	966413900	15760	15760	15760	15760	3
538	20230727	113800	966366620	15760	15760	15760	15760	24
539	20230727	113700	965988380	15760	15760	15760	15760	0
540	20230727	113600	965988380	15760	15760	15760	15760	0
541	20230727	113500	965988380	15760	15760	15760	15760	7
542	20230727	113400	965878060	15770	15770	15770	15770	0
543	20230727	113300	965878060	15770	15750	15770	15750	238
544	20230727	113200	962126560	15760	15790	15790	15760	270
545	20230727	113100	957867140	15790	15790	15790	15790	3
546	20230727	113000	957819770	15790	15790	15790	15790	1
547	20230727	112900	957803980	15790	15790	15790	15790	45
548	20230727	112800	957093430	15830	15800	15830	15790	158
549	20230727	112700	954596560	15800	15830	15830	15800	737
550	20230727	112600	942949580	15850	15820	15850	15820	180
551	20230727	112500	940100480	15820	15830	15850	15820	9
552	20230727	112400	939958020	15820	15820	15820	15820	0
553	20230727	112300	939958020	15820	15830	15850	15820	575
554	20230727	112200	930858020	15830	15820	15830	15820	137
555	20230727	112100	928689480	15820	15820	15820	15820	3
556	20230727	112000	928642020	15820	15810	15840	15810	67
557	20230727	111900	927581810	15820	15830	15830	15820	180
558	20230727	111800	924733510	15820	15820	15820	15820	4
559	20230727	111700	924670230	15820	15820	15820	15820	40
560	20230727	111600	924037430	15850	15820	15850	15820	310
561	20230727	111500	919125860	15840	15840	15840	15840	152
562	20230727	111400	916718180	15840	15840	15840	15840	358
563	20230727	111300	911047460	15820	15820	15820	15820	583
564	20230727	111200	901824400	15820	15820	15830	15820	38
565	20230727	111100	901223190	15800	15800	15800	15800	96
566	20230727	111000	899706390	15800	15800	15810	15800	50
567	20230727	110900	898916360	15800	15810	15810	15800	1008
568	20230727	110800	882988750	15810	15830	15830	15810	60
569	20230727	110700	882039320	15840	15860	15870	15840	139
570	20230727	110600	879836910	15870	15850	15870	15850	32
571	20230727	110500	879329690	15830	15880	15880	15830	159
572	20230727	110400	876811650	15890	15880	15890	15880	4
573	20230727	110300	876748100	15890	15890	15910	15890	53
574	20230727	110200	875905180	15910	15810	15910	15810	338
575	20230727	110100	870554490	15890	15850	15890	15850	59
576	20230727	110000	869617340	15780	15810	15900	15780	818
577	20230727	105900	856635990	15780	15810	15810	15780	307
578	20230727	105800	851785320	15800	15760	15800	15760	437
579	20230727	105700	844882120	15800	15800	15800	15780	51
580	20230727	105600	844076720	15800	15760	15800	15760	298
581	20230727	105500	839376320	15750	15720	15750	15720	110
582	20230727	105400	837644060	15720	15710	15720	15710	27
583	20230727	105300	837219720	15710	15710	15710	15710	81
584	20230727	105200	835947210	15710	15710	15710	15710	0
585	20230727	105100	835947210	15710	15710	15710	15700	137
586	20230727	105000	833795820	15710	15750	15750	15710	128
587	20230727	104900	831779860	15750	15740	15750	15740	6
588	20230727	104800	831685380	15750	15750	15750	15750	0
589	20230727	104700	831685380	15750	15750	15770	15750	28
590	20230727	104600	831244220	15770	15770	15770	15770	304
591	20230727	104500	826450140	15700	15720	15720	15700	8
592	20230727	104400	826324500	15770	15730	15770	15730	722
593	20230727	104300	814943330	15720	15710	15720	15710	409
594	20230727	104200	808517530	15710	15710	15710	15710	0
595	20230727	104100	808517530	15710	15710	15710	15710	11
596	20230727	104000	808344720	15700	15670	15700	15670	842
597	20230727	103900	795137280	15650	15650	15670	15650	287
598	20230727	103800	790644590	15650	15650	15650	15650	400
599	20230727	103700	784384590	15650	15650	15650	15650	63
600	20230727	103600	783398640	15660	15660	15660	15650	373
601	20230727	103500	777557970	15660	15610	15660	15610	37
602	20230727	103400	776978900	15670	15610	15670	15610	166
603	20230727	103300	774387280	15610	15610	15670	15610	268
604	20230727	103200	770202000	15670	15610	15670	15610	1556
605	20230727	103100	745885740	15610	15600	15610	15600	180
606	20230727	103000	743076330	15590	15580	15590	15570	965
607	20230727	102900	728036490	15580	15580	15580	15580	180
608	20230727	102800	725232090	15580	15580	15580	15580	0
609	20230727	102700	725232090	15580	15580	15580	15580	1
610	20230727	102600	725216510	15540	15540	15540	15540	6
611	20230727	102500	725123270	15540	15580	15580	15540	116
612	20230727	102400	723316270	15580	15580	15580	15580	97
613	20230727	102300	721805010	15580	15580	15580	15580	51
614	20230727	102200	721010430	15580	15570	15580	15570	183
615	20230727	102100	718159300	15580	15530	15580	15530	1570
616	20230727	102000	693759900	15530	15530	15530	15530	20
617	20230727	101900	693449300	15520	15520	15520	15520	804
618	20230727	101800	680971220	15540	15540	15540	15540	6
619	20230727	101700	680877980	15540	15540	15540	15540	58
620	20230727	101600	679976660	15540	15490	15540	15490	1909
621	20230727	101500	650348970	15490	15490	15490	15400	107
622	20230727	101400	648692170	15500	15500	15500	15500	0
623	20230727	101300	648692170	15500	15500	15500	15500	50
624	20230727	101200	647917170	15400	15400	15400	15400	0
625	20230727	101100	647917170	15400	15400	15400	15400	8
626	20230727	101000	647793970	15400	15400	15400	15400	27
627	20230727	100900	647378170	15390	15390	15390	15390	0
628	20230727	100800	647378170	15390	15400	15400	15390	412
629	20230727	100700	641036700	15400	15400	15400	15400	39
630	20230727	100600	640436100	15350	15400	15400	15350	811
631	20230727	100500	627979120	15400	15400	15400	15400	646
632	20230727	100400	618030720	15410	15410	15410	15410	217
633	20230727	100300	614686750	15420	15420	15420	15420	695
634	20230727	100200	603969850	15420	15500	15500	15420	851
635	20230727	100100	590834930	15450	15450	15450	15450	0
636	20230727	100000	590834930	15450	15500	15500	15450	306
637	20230727	095900	586106400	15500	15490	15500	15490	186
638	20230727	095800	583225130	15490	15480	15490	15480	32
639	20230727	095700	582729760	15450	15450	15450	15450	0
640	20230727	095600	582729760	15450	15450	15450	15450	10
641	20230727	095500	582575260	15450	15460	15460	15450	146
642	20230727	095400	580319090	15470	15470	15470	15470	8
643	20230727	095300	580195330	15460	15460	15460	15460	27
644	20230727	095200	579777910	15460	15460	15460	15460	3
645	20230727	095100	579731530	15450	15460	15460	15450	294
646	20230727	095000	575187230	15470	15460	15470	15460	86
647	20230727	094900	573856910	15460	15460	15460	15460	0
648	20230727	094800	573856910	15460	15530	15530	15460	229
649	20230727	094700	570309970	15520	15520	15530	15520	211
650	20230727	094600	567035150	15500	15520	15530	15500	363
651	20230727	094500	561404430	15510	15520	15520	15510	203
652	20230727	094400	558254600	15520	15520	15530	15520	43
653	20230727	094300	557587190	15520	15510	15520	15510	31
654	20230727	094200	557106370	15520	15520	15520	15520	106
655	20230727	094100	555461250	15520	15490	15520	15490	1565
656	20230727	094000	531199850	15450	15450	15450	15450	64
657	20230727	093900	530211050	15450	15520	15520	15450	804
658	20230727	093800	517760020	15520	15510	15550	15510	351
659	20230727	093700	512305030	15510	15500	15520	15500	345
660	20230727	093600	506957210	15480	15490	15500	15480	265
661	20230727	093500	502853040	15490	15460	15490	15460	86
662	20230727	093400	501521360	15430	15420	15430	15420	6
663	20230727	093300	501428790	15420	15460	15460	15410	177
664	20230727	093200	498699450	15470	15500	15510	15470	704
665	20230727	093100	487794690	15510	15500	15510	15490	1010
666	20230727	093000	472135690	15500	15490	15500	15490	599
667	20230727	092900	462851450	15490	15480	15490	15480	396
668	20230727	092800	456717510	15480	15440	15490	15440	363
669	20230727	092700	451102170	15440	15440	15440	15440	105
670	20230727	092600	449480970	15390	15400	15400	15390	33
671	20230727	092500	448972790	15400	15390	15400	15390	159
672	20230727	092400	446525390	15390	15390	15390	15390	25
673	20230727	092300	446140640	15390	15450	15450	15360	1063
674	20230727	092200	429776450	15450	15450	15450	15450	63
675	20230727	092100	428803100	15400	15420	15420	15390	221
676	20230727	092000	425395700	15390	15390	15390	15390	101
677	20230727	091900	423841310	15390	15430	15430	15390	146
678	20230727	091800	421592580	15450	15440	15450	15430	6
679	20230727	091700	421499930	15400	15450	15450	15400	364
680	20230727	091600	415878080	15490	15450	15490	15410	400
681	20230727	091500	409694160	15450	15390	15450	15390	532
682	20230727	091400	401497780	15390	15330	15390	15330	1574
683	20230727	091300	377329310	15320	15360	15360	15320	776
684	20230727	091200	365432410	15360	15350	15410	15350	3430
685	20230727	091100	312730880	15330	15350	15350	15320	96
686	20230727	091000	311259020	15350	15340	15370	15340	1097
687	20230727	090900	294414380	15340	15370	15370	15340	509
688	20230727	090800	286599290	15390	15390	15390	15370	88
689	20230727	090700	285245170	15350	15410	15420	15350	555
690	20230727	090600	276722070	15410	15370	15440	15330	1497
691	20230727	090500	253724000	15360	15470	15470	15360	363
692	20230727	090400	248143950	15500	15390	15500	15340	1587
693	20230727	090300	223665370	15370	15280	15500	15280	1675
694	20230727	090200	197937630	15280	15070	15280	15060	70
695	20230727	090100	196881180	15040	15260	15310	15020	740
696	20230727	090000	185707920	15200	14910	15200	14910	12437