KissMeData/013580/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	185300	1321296830	16670	16670	16670	16670	864
3	20230704	185200	1321296830	16670	16670	16670	16670	0
4	20230704	185100	1321296830	16670	16670	16670	16670	0
5	20230704	185000	1321296830	16670	16670	16670	16670	0
6	20230704	184900	1321296830	16670	16670	16670	16670	0
7	20230704	184800	1321296830	16670	16670	16670	16670	0
8	20230704	184700	1321296830	16670	16670	16670	16670	0
9	20230704	184600	1321296830	16670	16670	16670	16670	0
10	20230704	184500	1321296830	16670	16670	16670	16670	0
11	20230704	184400	1321296830	16670	16670	16670	16670	0
12	20230704	184300	1321296830	16670	16670	16670	16670	0
13	20230704	184200	1321296830	16670	16670	16670	16670	0
14	20230704	184100	1321296830	16670	16670	16670	16670	0
15	20230704	184000	1321296830	16670	16670	16670	16670	0
16	20230704	183900	1321296830	16670	16670	16670	16670	0
17	20230704	183800	1321296830	16670	16670	16670	16670	0
18	20230704	183700	1321296830	16670	16670	16670	16670	0
19	20230704	183600	1321296830	16670	16670	16670	16670	0
20	20230704	183500	1321296830	16670	16670	16670	16670	0
21	20230704	183400	1321296830	16670	16670	16670	16670	0
22	20230704	183300	1321296830	16670	16670	16670	16670	0
23	20230704	183200	1321296830	16670	16670	16670	16670	0
24	20230704	183100	1321296830	16670	16670	16670	16670	0
25	20230704	183000	1321296830	16670	16670	16670	16670	0
26	20230704	182900	1321296830	16670	16670	16670	16670	0
27	20230704	182800	1321296830	16670	16670	16670	16670	0
28	20230704	182700	1321296830	16670	16670	16670	16670	0
29	20230704	182600	1321296830	16670	16670	16670	16670	0
30	20230704	182500	1321296830	16670	16670	16670	16670	0
31	20230704	182400	1321296830	16670	16670	16670	16670	0
32	20230704	182300	1321296830	16670	16670	16670	16670	864
33	20230704	182200	1321296830	16670	16670	16670	16670	0
34	20230704	182100	1321296830	16670	16670	16670	16670	0
35	20230704	182000	1321296830	16670	16670	16670	16670	0
36	20230704	181900	1321296830	16670	16670	16670	16670	0
37	20230704	181800	1321296830	16670	16670	16670	16670	0
38	20230704	181700	1321296830	16670	16670	16670	16670	0
39	20230704	181600	1321296830	16670	16670	16670	16670	0
40	20230704	181500	1321296830	16670	16670	16670	16670	0
41	20230704	181400	1321296830	16670	16670	16670	16670	0
42	20230704	181300	1321296830	16670	16670	16670	16670	0
43	20230704	181200	1321296830	16670	16670	16670	16670	0
44	20230704	181100	1321296830	16670	16670	16670	16670	0
45	20230704	181000	1321296830	16670	16670	16670	16670	0
46	20230704	180900	1321296830	16670	16670	16670	16670	0
47	20230704	180800	1321296830	16670	16670	16670	16670	0
48	20230704	180700	1321296830	16670	16670	16670	16670	0
49	20230704	180600	1321296830	16670	16670	16670	16670	0
50	20230704	180500	1321296830	16670	16670	16670	16670	0
51	20230704	180400	1321296830	16670	16670	16670	16670	0
52	20230704	180300	1321296830	16670	16670	16670	16670	0
53	20230704	180200	1321296830	16670	16670	16670	16670	0
54	20230704	180100	1321296830	16670	16670	16670	16670	0
55	20230704	180000	1321296830	16670	16670	16670	16670	0
56	20230704	175900	1321296830	16670	16670	16670	16670	0
57	20230704	175800	1321296830	16670	16670	16670	16670	0
58	20230704	175700	1321296830	16670	16670	16670	16670	0
59	20230704	175600	1321296830	16670	16670	16670	16670	0
60	20230704	175500	1321296830	16670	16670	16670	16670	0
61	20230704	175400	1321296830	16670	16670	16670	16670	0
62	20230704	175300	1321296830	16670	16670	16670	16670	864
63	20230704	175200	1321296830	16670	16670	16670	16670	0
64	20230704	175100	1321296830	16670	16670	16670	16670	0
65	20230704	175000	1321296830	16670	16670	16670	16670	0
66	20230704	174900	1321296830	16670	16670	16670	16670	0
67	20230704	174800	1321296830	16670	16670	16670	16670	0
68	20230704	174700	1321296830	16670	16670	16670	16670	0
69	20230704	174600	1321296830	16670	16670	16670	16670	0
70	20230704	174500	1321296830	16670	16670	16670	16670	0
71	20230704	174400	1321296830	16670	16670	16670	16670	0
72	20230704	174300	1321296830	16670	16670	16670	16670	0
73	20230704	174200	1321296830	16670	16670	16670	16670	0
74	20230704	174100	1321296830	16670	16670	16670	16670	0
75	20230704	174000	1321296830	16670	16670	16670	16670	0
76	20230704	173900	1321296830	16670	16670	16670	16670	0
77	20230704	173800	1321296830	16670	16670	16670	16670	0
78	20230704	173700	1321296830	16670	16670	16670	16670	0
79	20230704	173600	1321296830	16670	16670	16670	16670	0
80	20230704	173500	1321296830	16670	16670	16670	16670	0
81	20230704	173400	1321296830	16670	16670	16670	16670	0
82	20230704	173300	1321296830	16670	16670	16670	16670	0
83	20230704	173200	1321296830	16670	16670	16670	16670	0
84	20230704	173100	1321296830	16670	16670	16670	16670	0
85	20230704	173000	1321296830	16670	16670	16670	16670	0
86	20230704	172900	1321296830	16670	16670	16670	16670	0
87	20230704	172800	1321296830	16670	16670	16670	16670	0
88	20230704	172700	1321296830	16670	16670	16670	16670	0
89	20230704	172600	1321296830	16670	16670	16670	16670	0
90	20230704	172500	1321296830	16670	16670	16670	16670	0
91	20230704	172400	1321296830	16670	16670	16670	16670	0
92	20230704	172300	1321296830	16670	16670	16670	16670	864
93	20230704	172200	1321296830	16670	16670	16670	16670	0
94	20230704	172100	1321296830	16670	16670	16670	16670	0
95	20230704	172000	1321296830	16670	16670	16670	16670	0
96	20230704	171900	1321296830	16670	16670	16670	16670	0
97	20230704	171800	1321296830	16670	16670	16670	16670	0
98	20230704	171700	1321296830	16670	16670	16670	16670	0
99	20230704	171600	1321296830	16670	16670	16670	16670	0
100	20230704	171500	1321296830	16670	16670	16670	16670	0
101	20230704	171400	1321296830	16670	16670	16670	16670	0
102	20230704	171300	1321296830	16670	16670	16670	16670	0
103	20230704	171200	1321296830	16670	16670	16670	16670	0
104	20230704	171100	1321296830	16670	16670	16670	16670	0
105	20230704	171000	1321296830	16670	16670	16670	16670	0
106	20230704	170900	1321296830	16670	16670	16670	16670	0
107	20230704	170800	1321296830	16670	16670	16670	16670	0
108	20230704	170700	1321296830	16670	16670	16670	16670	0
109	20230704	170600	1321296830	16670	16670	16670	16670	0
110	20230704	170500	1321296830	16670	16670	16670	16670	0
111	20230704	170400	1321296830	16670	16670	16670	16670	0
112	20230704	170300	1321296830	16670	16670	16670	16670	0
113	20230704	170200	1321296830	16670	16670	16670	16670	0
114	20230704	170100	1321296830	16670	16670	16670	16670	0
115	20230704	170000	1321296830	16670	16670	16670	16670	0
116	20230704	165900	1321296830	16670	16670	16670	16670	0
117	20230704	165800	1321296830	16670	16670	16670	16670	0
118	20230704	165700	1321296830	16670	16670	16670	16670	0
119	20230704	165600	1321296830	16670	16670	16670	16670	0
120	20230704	165500	1321296830	16670	16670	16670	16670	0
121	20230704	165400	1321296830	16670	16670	16670	16670	0
122	20230704	165300	1321296830	16670	16670	16670	16670	864
123	20230704	165200	1321296830	16670	16670	16670	16670	0
124	20230704	165100	1321296830	16670	16670	16670	16670	0
125	20230704	165000	1321296830	16670	16670	16670	16670	0
126	20230704	164900	1321296830	16670	16670	16670	16670	0
127	20230704	164800	1321296830	16670	16670	16670	16670	0
128	20230704	164700	1321296830	16670	16670	16670	16670	0
129	20230704	164600	1321296830	16670	16670	16670	16670	0
130	20230704	164500	1321296830	16670	16670	16670	16670	0
131	20230704	164400	1321296830	16670	16670	16670	16670	0
132	20230704	164300	1321296830	16670	16670	16670	16670	0
133	20230704	164200	1321296830	16670	16670	16670	16670	0
134	20230704	164100	1321296830	16670	16670	16670	16670	0
135	20230704	164000	1321296830	16670	16670	16670	16670	0
136	20230704	163900	1321296830	16670	16670	16670	16670	0
137	20230704	163800	1321296830	16670	16670	16670	16670	0
138	20230704	163700	1321296830	16670	16670	16670	16670	0
139	20230704	163600	1321296830	16670	16670	16670	16670	0
140	20230704	163500	1321296830	16670	16670	16670	16670	0
141	20230704	163400	1321296830	16670	16670	16670	16670	0
142	20230704	163300	1321296830	16670	16670	16670	16670	0
143	20230704	163200	1321296830	16670	16670	16670	16670	0
144	20230704	163100	1321296830	16670	16670	16670	16670	0
145	20230704	163000	1321296830	16670	16670	16670	16670	0
146	20230704	162900	1321296830	16670	16670	16670	16670	0
147	20230704	162800	1321296830	16670	16670	16670	16670	0
148	20230704	162700	1321296830	16670	16670	16670	16670	0
149	20230704	162600	1321296830	16670	16670	16670	16670	0
150	20230704	162500	1321296830	16670	16670	16670	16670	0
151	20230704	162400	1321296830	16670	16670	16670	16670	0
152	20230704	162300	1321296830	16670	16670	16670	16670	864
153	20230704	162200	1321296830	16670	16670	16670	16670	0
154	20230704	162100	1321296830	16670	16670	16670	16670	0
155	20230704	162000	1321296830	16670	16670	16670	16670	0
156	20230704	161900	1321296830	16670	16670	16670	16670	0
157	20230704	161800	1321296830	16670	16670	16670	16670	0
158	20230704	161700	1321296830	16670	16670	16670	16670	0
159	20230704	161600	1321296830	16670	16670	16670	16670	0
160	20230704	161500	1321296830	16670	16670	16670	16670	0
161	20230704	161400	1321296830	16670	16670	16670	16670	0
162	20230704	161300	1321296830	16670	16670	16670	16670	0
163	20230704	161200	1321296830	16670	16670	16670	16670	0
164	20230704	161100	1321296830	16670	16670	16670	16670	0
165	20230704	161000	1321296830	16670	16670	16670	16670	0
166	20230704	160900	1321296830	16670	16670	16670	16670	0
167	20230704	160800	1321296830	16670	16670	16670	16670	0
168	20230704	160700	1321296830	16670	16670	16670	16670	0
169	20230704	160600	1321296830	16670	16670	16670	16670	0
170	20230704	160500	1321296830	16670	16670	16670	16670	0
171	20230704	160400	1321296830	16670	16670	16670	16670	0
172	20230704	160300	1321296830	16670	16670	16670	16670	0
173	20230704	160200	1321296830	16670	16670	16670	16670	0
174	20230704	160100	1321296830	16670	16670	16670	16670	0
175	20230704	160000	1321296830	16670	16670	16670	16670	0
176	20230704	155900	1321296830	16670	16670	16670	16670	0
177	20230704	155800	1321296830	16670	16670	16670	16670	0
178	20230704	155700	1321296830	16670	16670	16670	16670	0
179	20230704	155600	1321296830	16670	16670	16670	16670	0
180	20230704	155500	1321296830	16670	16670	16670	16670	0
181	20230704	155400	1321296830	16670	16670	16670	16670	0
182	20230704	155300	1321296830	16670	16670	16670	16670	864
183	20230704	155200	1321296830	16670	16670	16670	16670	0
184	20230704	155100	1321296830	16670	16670	16670	16670	0
185	20230704	155000	1321296830	16670	16670	16670	16670	0
186	20230704	154900	1321296830	16670	16670	16670	16670	0
187	20230704	154800	1321296830	16670	16670	16670	16670	0
188	20230704	154700	1321296830	16670	16670	16670	16670	0
189	20230704	154600	1321296830	16670	16670	16670	16670	0
190	20230704	154500	1321296830	16670	16670	16670	16670	0
191	20230704	154400	1321296830	16670	16670	16670	16670	0
192	20230704	154300	1321296830	16670	16670	16670	16670	0
193	20230704	154200	1321296830	16670	16670	16670	16670	0
194	20230704	154100	1321296830	16670	16670	16670	16670	0
195	20230704	154000	1321296830	16670	16670	16670	16670	0
196	20230704	153900	1321296830	16670	16670	16670	16670	0
197	20230704	153800	1321296830	16670	16670	16670	16670	0
198	20230704	153700	1321296830	16670	16670	16670	16670	0
199	20230704	153600	1321296830	16670	16670	16670	16670	0
200	20230704	153500	1321296830	16670	16670	16670	16670	0
201	20230704	153400	1321296830	16670	16670	16670	16670	0
202	20230704	153300	1321296830	16670	16670	16670	16670	0
203	20230704	153200	1321296830	16670	16670	16670	16670	0
204	20230704	153100	1321296830	16670	16670	16670	16670	0
205	20230704	153000	1321296830	16670	16670	16670	16670	864
206	20230704	152900	1306893950	16680	16680	16680	16680	0
207	20230704	152800	1306893950	16680	16680	16680	16680	0
208	20230704	152700	1306893950	16680	16680	16680	16680	0
209	20230704	152600	1306893950	16680	16680	16680	16680	0
210	20230704	152500	1306893950	16680	16680	16680	16680	0
211	20230704	152400	1306893950	16680	16680	16680	16680	0
212	20230704	152300	1306893950	16680	16680	16680	16680	0
213	20230704	152200	1306893950	16680	16680	16680	16680	0
214	20230704	152100	1306893950	16680	16680	16680	16680	0
215	20230704	152000	1306893950	16680	16680	16680	16680	0
216	20230704	151900	1306893950	16680	16670	16680	16670	792
217	20230704	151800	1293684190	16670	16670	16680	16670	204
218	20230704	151700	1290283500	16680	16670	16680	16670	201
219	20230704	151600	1286932820	16680	16680	16680	16680	1
220	20230704	151500	1286916140	16670	16670	16670	16670	101
221	20230704	151400	1285232470	16670	16670	16670	16670	18
222	20230704	151300	1284932410	16680	16680	16680	16680	29
223	20230704	151200	1284448690	16680	16680	16680	16680	0
224	20230704	151100	1284448690	16680	16680	16680	16680	7
225	20230704	151000	1284331930	16680	16670	16680	16670	212
226	20230704	150900	1280795840	16680	16680	16680	16680	76
227	20230704	150800	1279528160	16670	16670	16680	16670	130
228	20230704	150700	1277361050	16670	16680	16680	16670	43
229	20230704	150600	1276644230	16670	16670	16670	16660	4
230	20230704	150500	1276577570	16660	16650	16660	16650	211
231	20230704	150400	1273062410	16650	16650	16650	16640	1273
232	20230704	150300	1251870780	16680	16680	16680	16680	0
233	20230704	150200	1251870780	16680	16660	16680	16660	2
234	20230704	150100	1251837440	16680	16680	16680	16680	5
235	20230704	150000	1251754040	16680	16680	16680	16650	22
236	20230704	145900	1251387680	16640	16670	16670	16640	4800
237	20230704	145800	1171474980	16680	16670	16680	16670	201
238	20230704	145700	1168124300	16680	16680	16680	16680	1
239	20230704	145600	1168107620	16670	16670	16670	16670	10
240	20230704	145500	1167940920	16670	16670	16670	16670	1
241	20230704	145400	1167924250	16680	16680	16680	16680	3
242	20230704	145300	1167874210	16680	16680	16680	16680	45
243	20230704	145200	1167123610	16680	16680	16680	16680	10
244	20230704	145100	1166956810	16670	16670	16670	16670	30
245	20230704	145000	1166456710	16680	16680	16680	16680	4
246	20230704	144900	1166389990	16680	16650	16680	16650	166
247	20230704	144800	1163624310	16650	16660	16660	16650	651
248	20230704	144700	1152783060	16670	16670	16670	16670	50
249	20230704	144600	1151949560	16650	16650	16650	16650	309
250	20230704	144500	1146804710	16650	16650	16650	16650	0
251	20230704	144400	1146804710	16650	16650	16650	16650	477
252	20230704	144300	1138862660	16670	16670	16670	16650	5051
253	20230704	144200	1054739370	16670	16660	16670	16660	30
254	20230704	144100	1054239370	16660	16670	16670	16660	8
255	20230704	144000	1054106070	16670	16670	16670	16670	0
256	20230704	143900	1054106070	16670	16670	16670	16670	16
257	20230704	143800	1053839350	16670	16660	16670	16660	51
258	20230704	143700	1052989680	16670	16670	16670	16670	10
259	20230704	143600	1052822980	16670	16670	16670	16670	1
260	20230704	143500	1052806310	16660	16660	16660	16660	0
261	20230704	143400	1052806310	16660	16660	16660	16660	225
262	20230704	143300	1049057810	16660	16660	16660	16660	0
263	20230704	143200	1049057810	16660	16650	16660	16650	1247
264	20230704	143100	1028295250	16650	16630	16650	16630	2
265	20230704	143000	1028261970	16650	16650	16650	16640	7
266	20230704	142900	1028145470	16630	16640	16640	16630	420
267	20230704	142800	1021160030	16650	16650	16650	16650	0
268	20230704	142700	1021160030	16650	16650	16650	16650	0
269	20230704	142600	1021160030	16650	16650	16650	16650	1
270	20230704	142500	1021143380	16650	16650	16650	16650	0
271	20230704	142400	1021143380	16650	16650	16650	16650	0
272	20230704	142300	1021143380	16650	16650	16650	16650	0
273	20230704	142200	1021143380	16650	16650	16650	16650	2
274	20230704	142100	1021110080	16650	16640	16650	16640	11
275	20230704	142000	1020927030	16650	16630	16650	16630	21
276	20230704	141900	1020577780	16650	16650	16650	16650	0
277	20230704	141800	1020577780	16650	16630	16650	16630	11
278	20230704	141700	1020394750	16650	16650	16650	16650	2
279	20230704	141600	1020361450	16650	16630	16650	16630	2
280	20230704	141500	1020328170	16650	16640	16650	16640	402
281	20230704	141400	1013638880	16630	16630	16630	16630	0
282	20230704	141300	1013638880	16630	16630	16630	16630	1
283	20230704	141200	1013622250	16640	16630	16640	16630	103
284	20230704	141100	1011908360	16640	16640	16640	16640	1
285	20230704	141000	1011891720	16620	16620	16620	16620	100
286	20230704	140900	1010229720	16620	16630	16630	16620	90
287	20230704	140800	1008733870	16620	16630	16640	16620	1554
288	20230704	140700	982890850	16630	16630	16630	16630	2
289	20230704	140600	982857590	16640	16640	16640	16640	1
290	20230704	140500	982840950	16640	16640	16640	16640	55
291	20230704	140400	981925750	16640	16640	16640	16640	11
292	20230704	140300	981742710	16640	16640	16640	16640	1
293	20230704	140200	981726070	16630	16630	16630	16630	1
294	20230704	140100	981709440	16640	16640	16640	16640	112
295	20230704	140000	979845760	16630	16630	16640	16630	985
296	20230704	135900	963465190	16640	16640	16640	16640	10
297	20230704	135800	963298790	16630	16630	16640	16630	1519
298	20230704	135700	938032820	16640	16640	16640	16640	1
299	20230704	135600	938016180	16640	16640	16640	16640	3
300	20230704	135500	937966260	16640	16640	16640	16640	1
301	20230704	135400	937949620	16630	16640	16640	16630	61
302	20230704	135300	936934740	16640	16640	16640	16640	43
303	20230704	135200	936219220	16640	16630	16640	16630	12
304	20230704	135100	936019590	16640	16640	16640	16640	23
305	20230704	135000	935636870	16640	16630	16640	16630	79
306	20230704	134900	934323080	16640	16640	16640	16640	10
307	20230704	134800	934156680	16630	16640	16640	16630	101
308	20230704	134700	932476050	16640	16660	16660	16630	230
309	20230704	134600	928648810	16640	16640	16660	16640	664
310	20230704	134500	917599390	16640	16640	16640	16640	0
311	20230704	134400	917599390	16640	16650	16650	16640	860
312	20230704	134300	903283230	16660	16660	16660	16660	18
313	20230704	134200	902983350	16660	16660	16660	16660	0
314	20230704	134100	902983350	16660	16670	16670	16660	11
315	20230704	134000	902799990	16670	16670	16670	16670	0
316	20230704	133900	902799990	16670	16670	16670	16670	2
317	20230704	133800	902766650	16670	16670	16670	16670	0
318	20230704	133700	902766650	16670	16670	16670	16670	0
319	20230704	133600	902766650	16670	16670	16670	16670	2
320	20230704	133500	902733310	16650	16650	16650	16650	0
321	20230704	133400	902733310	16650	16650	16650	16650	20
322	20230704	133300	902400310	16650	16650	16650	16650	0
323	20230704	133200	902400310	16650	16650	16650	16650	0
324	20230704	133100	902400310	16650	16650	16650	16650	0
325	20230704	133000	902400310	16650	16650	16650	16650	0
326	20230704	132900	902400310	16650	16650	16650	16650	0
327	20230704	132800	902400310	16650	16650	16650	16650	59
328	20230704	132700	901417960	16650	16650	16650	16650	591
329	20230704	132600	891577810	16650	16650	16650	16650	35
330	20230704	132500	890995060	16650	16650	16650	16650	0
331	20230704	132400	890995060	16650	16650	16650	16650	80
332	20230704	132300	889663060	16650	16650	16650	16650	0
333	20230704	132200	889663060	16650	16650	16650	16650	0
334	20230704	132100	889663060	16650	16660	16660	16650	40
335	20230704	132000	888997050	16650	16650	16650	16650	220
336	20230704	131900	885334050	16670	16670	16670	16670	3
337	20230704	131800	885284040	16670	16670	16670	16670	0
338	20230704	131700	885284040	16670	16670	16670	16670	21
339	20230704	131600	884933970	16670	16650	16670	16650	35
340	20230704	131500	884351200	16660	16670	16670	16660	12
341	20230704	131400	884151180	16660	16660	16660	16660	33
342	20230704	131300	883601400	16650	16650	16650	16650	260
343	20230704	131200	879272400	16660	16660	16660	16660	0
344	20230704	131100	879272400	16660	16670	16670	16660	100
345	20230704	131000	877606300	16670	16670	16670	16670	39
346	20230704	130900	876956170	16670	16670	16670	16670	1
347	20230704	130800	876939500	16670	16670	16670	16670	1
348	20230704	130700	876922830	16660	16660	16660	16660	0
349	20230704	130600	876922830	16660	16660	16660	16660	0
350	20230704	130500	876922830	16660	16660	16660	16650	62
351	20230704	130400	875890500	16650	16660	16660	16650	5
352	20230704	130300	875807220	16650	16650	16650	16650	0
353	20230704	130200	875807220	16650	16650	16650	16650	0
354	20230704	130100	875807220	16650	16670	16670	16650	103
355	20230704	130000	874092180	16660	16660	16670	16660	98
356	20230704	125900	872459490	16650	16650	16650	16650	0
357	20230704	125800	872459490	16650	16650	16650	16650	140
358	20230704	125700	870128490	16640	16640	16640	16640	34
359	20230704	125600	869562730	16640	16660	16660	16640	202
360	20230704	125500	866200810	16660	16650	16660	16650	3
361	20230704	125400	866150840	16650	16650	16650	16650	0
362	20230704	125300	866150840	16650	16650	16650	16650	70
363	20230704	125200	864985340	16650	16660	16660	16650	564
364	20230704	125100	855592380	16670	16670	16670	16670	0
365	20230704	125000	855592380	16670	16670	16670	16670	264
366	20230704	124900	851191500	16680	16680	16680	16680	0
367	20230704	124800	851191500	16680	16680	16680	16680	0
368	20230704	124700	851191500	16680	16680	16680	16680	6
369	20230704	124600	851091420	16680	16680	16680	16680	2
370	20230704	124500	851058060	16680	16680	16680	16680	0
371	20230704	124400	851058060	16680	16670	16680	16670	12
372	20230704	124300	850858000	16680	16680	16680	16680	27
373	20230704	124200	850407640	16690	16690	16690	16690	0
374	20230704	124100	850407640	16690	16690	16690	16690	70
375	20230704	124000	849239340	16690	16690	16690	16690	1
376	20230704	123900	849222650	16690	16690	16690	16690	1
377	20230704	123800	849205960	16690	16690	16690	16690	63
378	20230704	123700	848154490	16690	16690	16690	16690	1
379	20230704	123600	848137800	16670	16680	16680	16670	311
380	20230704	123500	842951280	16680	16680	16680	16680	0
381	20230704	123400	842951280	16680	16680	16680	16680	0
382	20230704	123300	842951280	16680	16680	16680	16680	0
383	20230704	123200	842951280	16680	16680	16680	16680	70
384	20230704	123100	841783680	16680	16690	16690	16680	72
385	20230704	123000	840582710	16690	16690	16690	16690	44
386	20230704	122900	839848350	16680	16680	16680	16680	20
387	20230704	122800	839514750	16680	16680	16680	16680	1
388	20230704	122700	839498070	16690	16690	16690	16690	0
389	20230704	122600	839498070	16690	16680	16690	16680	3
390	20230704	122500	839448010	16690	16690	16690	16690	12
391	20230704	122400	839247730	16690	16690	16690	16690	150
392	20230704	122300	836744230	16690	16690	16690	16690	0
393	20230704	122200	836744230	16690	16690	16690	16690	1
394	20230704	122100	836727540	16680	16680	16680	16680	6
395	20230704	122000	836627460	16680	16680	16680	16680	1
396	20230704	121900	836610780	16680	16680	16680	16680	90
397	20230704	121800	835109580	16680	16680	16680	16680	250
398	20230704	121700	830939580	16680	16680	16680	16680	60
399	20230704	121600	829938780	16680	16680	16680	16680	10
400	20230704	121500	829771980	16670	16670	16670	16670	30
401	20230704	121400	829271880	16670	16670	16670	16670	75
402	20230704	121300	828021630	16670	16670	16670	16670	50
403	20230704	121200	827188130	16670	16680	16680	16670	1071
404	20230704	121100	809334550	16670	16680	16680	16670	2
405	20230704	121000	809301200	16680	16680	16680	16680	0
406	20230704	120900	809301200	16680	16690	16690	16680	67
407	20230704	120800	808183470	16690	16690	16690	16690	300
408	20230704	120700	803176470	16680	16680	16680	16680	171
409	20230704	120600	800324190	16680	16670	16680	16670	201
410	20230704	120500	796973510	16670	16670	16680	16670	520
411	20230704	120400	788305100	16680	16670	16680	16670	697
412	20230704	120300	776686020	16680	16680	16680	16680	0
413	20230704	120200	776686020	16680	16680	16680	16680	1
414	20230704	120100	776669340	16680	16680	16680	16680	19
415	20230704	120000	776352420	16670	16670	16670	16670	3
416	20230704	115900	776302410	16680	16680	16680	16680	50
417	20230704	115800	775468410	16680	16680	16680	16680	6
418	20230704	115700	775368330	16680	16680	16680	16670	162
419	20230704	115600	772667470	16670	16670	16670	16670	0
420	20230704	115500	772667470	16670	16670	16680	16670	313
421	20230704	115400	767448760	16680	16680	16680	16680	2
422	20230704	115300	767415400	16670	16670	16670	16670	0
423	20230704	115200	767415400	16670	16670	16670	16670	124
424	20230704	115100	765348320	16680	16680	16680	16680	2
425	20230704	115000	765314960	16690	16690	16690	16690	2
426	20230704	114900	765281580	16680	16680	16680	16680	0
427	20230704	114800	765281580	16680	16680	16680	16680	6
428	20230704	114700	765181500	16690	16690	16690	16690	0
429	20230704	114600	765181500	16690	16690	16690	16690	1
430	20230704	114500	765164810	16680	16680	16680	16680	0
431	20230704	114400	765164810	16680	16680	16680	16680	2
432	20230704	114300	765131450	16690	16690	16690	16690	1
433	20230704	114200	765114760	16670	16670	16670	16670	18
434	20230704	114100	764814700	16670	16670	16670	16670	28
435	20230704	114000	764347940	16670	16690	16690	16670	18
436	20230704	113900	764047620	16690	16690	16690	16690	0
437	20230704	113800	764047620	16690	16690	16690	16690	0
438	20230704	113700	764047620	16690	16690	16690	16670	439
439	20230704	113600	756727660	16690	16680	16690	16680	35
440	20230704	113500	756143850	16690	16690	16690	16690	0
441	20230704	113400	756143850	16690	16690	16690	16690	1
442	20230704	113300	756127160	16690	16690	16690	16690	3
443	20230704	113200	756077090	16690	16690	16690	16690	0
444	20230704	113100	756077090	16690	16690	16690	16690	0
445	20230704	113000	756077090	16690	16690	16690	16690	29
446	20230704	112900	755593080	16680	16680	16680	16680	100
447	20230704	112800	753925080	16690	16690	16700	16690	123
448	20230704	112700	751872090	16700	16700	16700	16700	1
449	20230704	112600	751855390	16700	16700	16700	16700	10
450	20230704	112500	751688390	16700	16700	16700	16700	1
451	20230704	112400	751671690	16700	16700	16700	16700	105
452	20230704	112300	749918190	16710	16710	16710	16710	0
453	20230704	112200	749918190	16710	16710	16710	16710	20
454	20230704	112100	749583990	16700	16710	16710	16700	55
455	20230704	112000	748665420	16710	16710	16710	16710	0
456	20230704	111900	748665420	16710	16700	16710	16700	11
457	20230704	111800	748481710	16720	16720	16720	16720	1
458	20230704	111700	748464990	16720	16720	16720	16720	1
459	20230704	111600	748448270	16700	16710	16720	16700	348
460	20230704	111500	742634880	16720	16720	16720	16720	2
461	20230704	111400	742601440	16720	16720	16720	16720	1
462	20230704	111300	742584720	16730	16730	16730	16730	0
463	20230704	111200	742584720	16730	16730	16730	16730	0
464	20230704	111100	742584720	16730	16730	16730	16730	0
465	20230704	111000	742584720	16730	16730	16730	16730	0
466	20230704	110900	742584720	16730	16730	16730	16730	1
467	20230704	110800	742567990	16720	16720	16720	16720	100
468	20230704	110700	740895990	16720	16720	16720	16720	1
469	20230704	110600	740879270	16670	16700	16700	16670	22
470	20230704	110500	740511900	16720	16720	16720	16700	22
471	20230704	110400	740144460	16720	16720	16720	16720	10
472	20230704	110300	739977260	16720	16700	16720	16700	46
473	20230704	110200	739209040	16720	16710	16720	16710	1146
474	20230704	110100	720059350	16710	16670	16710	16660	316
475	20230704	110000	714785470	16700	16700	16700	16700	32
476	20230704	105900	714251070	16700	16670	16710	16650	32
477	20230704	105800	713718070	16650	16650	16650	16650	0
478	20230704	105700	713718070	16650	16650	16650	16650	0
479	20230704	105600	713718070	16650	16670	16670	16650	3
480	20230704	105500	713668090	16700	16700	16700	16700	0
481	20230704	105400	713668090	16700	16700	16700	16700	2
482	20230704	105300	713634690	16700	16660	16700	16650	3
483	20230704	105200	713584680	16700	16680	16710	16650	144
484	20230704	105100	711179620	16710	16710	16710	16710	0
485	20230704	105000	711179620	16710	16690	16710	16690	30
486	20230704	104900	710678710	16690	16690	16690	16690	0
487	20230704	104800	710678710	16690	16660	16690	16650	506
488	20230704	104700	702235620	16690	16680	16690	16680	50
489	20230704	104600	701401460	16650	16650	16650	16650	26
490	20230704	104500	700968560	16660	16680	16680	16660	27
491	20230704	104400	700518470	16690	16690	16690	16690	8
492	20230704	104300	700384950	16700	16700	16700	16700	7
493	20230704	104200	700268050	16700	16700	16700	16700	9
494	20230704	104100	700117750	16710	16710	16710	16710	5
495	20230704	104000	700034200	16720	16720	16720	16720	20
496	20230704	103900	699699800	16730	16730	16730	16730	20
497	20230704	103800	699365200	16730	16620	16730	16610	261
498	20230704	103700	695012400	16620	16620	16620	16620	100
499	20230704	103600	693350400	16620	16640	16640	16610	517
500	20230704	103500	684761340	16620	16620	16620	16620	200
501	20230704	103400	681437340	16640	16640	16640	16640	44
502	20230704	103300	680705180	16640	16600	16640	16600	14
503	20230704	103200	680472340	16600	16600	16610	16600	544
504	20230704	103100	671441930	16600	16640	16640	16600	5421
505	20230704	103000	581407740	16640	16680	16680	16640	310
506	20230704	102900	576247400	16650	16680	16680	16650	101
507	20230704	102800	574565260	16670	16670	16670	16670	51
508	20230704	102700	573715090	16670	16650	16670	16650	103
509	20230704	102600	572000090	16660	16650	16660	16650	56
510	20230704	102500	571067670	16650	16650	16650	16650	0
511	20230704	102400	571067670	16650	16640	16650	16640	115
512	20230704	102300	569152940	16630	16640	16650	16630	505
513	20230704	102200	560748190	16640	16640	16640	16640	222
514	20230704	102100	557054110	16640	16640	16640	16640	18
515	20230704	102000	556754590	16620	16620	16620	16620	200
516	20230704	101900	553430590	16640	16640	16640	16620	305
517	20230704	101800	548358040	16640	16640	16640	16630	68
518	20230704	101700	547227020	16630	16640	16650	16630	375
519	20230704	101600	540988170	16630	16640	16640	16630	243
520	20230704	101500	536945250	16630	16640	16640	16630	258
521	20230704	101400	532652200	16650	16650	16650	16650	1
522	20230704	101300	532635550	16640	16640	16640	16640	371
523	20230704	101200	526462110	16640	16640	16640	16640	0
524	20230704	101100	526462110	16640	16640	16650	16640	310
525	20230704	101000	521303410	16640	16640	16640	16640	150
526	20230704	100900	518807410	16650	16650	16650	16640	146
527	20230704	100800	516377920	16650	16650	16650	16650	382
528	20230704	100700	510017620	16650	16650	16650	16650	181
529	20230704	100600	507003970	16650	16640	16650	16640	129
530	20230704	100500	504856410	16640	16640	16640	16640	426
531	20230704	100400	497767770	16640	16650	16650	16640	587
532	20230704	100300	487995600	16650	16660	16660	16650	348
533	20230704	100200	482200270	16660	16660	16660	16650	135
534	20230704	100100	479951180	16660	16660	16660	16660	213
535	20230704	100000	476402600	16660	16660	16660	16660	38
536	20230704	095900	475769520	16660	16670	16670	16660	484
537	20230704	095800	467705850	16660	16670	16670	16660	26
538	20230704	095700	467272680	16670	16670	16670	16670	371
539	20230704	095600	461088110	16680	16680	16680	16680	621
540	20230704	095500	450729830	16690	16700	16700	16690	207
541	20230704	095400	447273960	16700	16710	16710	16700	301
542	20230704	095300	442247250	16710	16720	16720	16710	689
543	20230704	095200	430734050	16710	16720	16720	16710	502
544	20230704	095100	422342630	16720	16720	16720	16720	234
545	20230704	095000	418430150	16720	16730	16730	16720	559
546	20230704	094900	409078750	16730	16730	16730	16730	71
547	20230704	094800	407890920	16730	16730	16730	16730	28
548	20230704	094700	407422480	16730	16730	16730	16730	31
549	20230704	094600	406903850	16700	16700	16700	16700	109
550	20230704	094500	405083550	16700	16720	16720	16700	1178
551	20230704	094400	385408270	16720	16710	16720	16710	92
552	20230704	094300	383870530	16710	16720	16730	16710	712
553	20230704	094200	371970510	16730	16740	16740	16710	1430
554	20230704	094100	348061920	16730	16750	16750	16730	2484
555	20230704	094000	306483640	16750	16770	16770	16750	125
556	20230704	093900	304388870	16750	16760	16770	16750	354
557	20230704	093800	298455790	16760	16760	16760	16760	71
558	20230704	093700	297265830	16760	16750	16770	16750	84
559	20230704	093600	295858390	16770	16770	16770	16750	146
560	20230704	093500	293412570	16770	16750	16770	16740	575
561	20230704	093400	283781230	16750	16760	16760	16750	366
562	20230704	093300	277650380	16760	16760	16770	16760	124
563	20230704	093200	275571620	16770	16770	16770	16770	17
564	20230704	093100	275286530	16740	16800	16800	16740	2131
565	20230704	093000	239541490	16800	16800	16800	16800	103
566	20230704	092900	237811090	16800	16800	16800	16800	104
567	20230704	092800	236063890	16800	16810	16810	16800	750
568	20230704	092700	223463870	16800	16820	16820	16800	830
569	20230704	092600	209514620	16820	16830	16840	16820	56
570	20230704	092500	208572180	16810	16810	16840	16810	201
571	20230704	092400	205193340	16810	16830	16830	16810	2307
572	20230704	092300	166391890	16840	16840	16840	16840	187
573	20230704	092200	163242810	16850	16860	16860	16850	328
574	20230704	092100	157714710	16860	16860	16860	16860	43
575	20230704	092000	156989730	16830	16850	16860	16830	361
576	20230704	091900	150911470	16860	16870	16870	16860	34
577	20230704	091800	150337910	16870	16870	16870	16870	1
578	20230704	091700	150321040	16850	16850	16850	16850	1
579	20230704	091600	150304190	16850	16850	16850	16850	108
580	20230704	091500	148484390	16850	16850	16850	16850	113
581	20230704	091400	146580340	16850	16840	16850	16840	402
582	20230704	091300	139808770	16840	16850	16850	16840	41
583	20230704	091200	139118290	16850	16840	16850	16840	200
584	20230704	091100	135748490	16840	16820	16840	16810	505
585	20230704	091000	127257910	16830	16810	16830	16810	211
586	20230704	090900	123709880	16810	16840	16850	16810	688
587	20230704	090800	112136070	16900	16830	16900	16830	1074
588	20230704	090700	94056990	16830	16830	16830	16820	636
589	20230704	090600	83358010	16830	16810	16830	16810	420
590	20230704	090500	76291450	16810	16840	16840	16810	1521
591	20230704	090400	50707030	16840	16890	16900	16840	139
592	20230704	090300	48358690	16890	16890	16890	16820	144
593	20230704	090200	45932810	16890	16850	16890	16810	433
594	20230704	090100	38642970	16840	16910	16910	16840	1579
595	20230704	090000	12023210	16930	17040	17040	16930	707