KissMeData/405920/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	204600	1907590200	16730	16730	16730	16730	3153
3	20230703	204500	1907590200	16730	16730	16730	16730	0
4	20230703	204400	1907590200	16730	16730	16730	16730	0
5	20230703	204300	1907590200	16730	16730	16730	16730	0
6	20230703	204200	1907590200	16730	16730	16730	16730	0
7	20230703	204100	1907590200	16730	16730	16730	16730	0
8	20230703	204000	1907590200	16730	16730	16730	16730	0
9	20230703	203900	1907590200	16730	16730	16730	16730	0
10	20230703	203800	1907590200	16730	16730	16730	16730	0
11	20230703	203700	1907590200	16730	16730	16730	16730	0
12	20230703	203600	1907590200	16730	16730	16730	16730	0
13	20230703	203500	1907590200	16730	16730	16730	16730	0
14	20230703	203400	1907590200	16730	16730	16730	16730	0
15	20230703	203300	1907590200	16730	16730	16730	16730	0
16	20230703	203200	1907590200	16730	16730	16730	16730	0
17	20230703	203100	1907590200	16730	16730	16730	16730	0
18	20230703	203000	1907590200	16730	16730	16730	16730	0
19	20230703	202900	1907590200	16730	16730	16730	16730	0
20	20230703	202800	1907590200	16730	16730	16730	16730	0
21	20230703	202700	1907590200	16730	16730	16730	16730	0
22	20230703	202600	1907590200	16730	16730	16730	16730	0
23	20230703	202500	1907590200	16730	16730	16730	16730	0
24	20230703	202400	1907590200	16730	16730	16730	16730	0
25	20230703	202300	1907590200	16730	16730	16730	16730	0
26	20230703	202200	1907590200	16730	16730	16730	16730	0
27	20230703	202100	1907590200	16730	16730	16730	16730	0
28	20230703	202000	1907590200	16730	16730	16730	16730	0
29	20230703	201900	1907590200	16730	16730	16730	16730	0
30	20230703	201800	1907590200	16730	16730	16730	16730	0
31	20230703	201700	1907590200	16730	16730	16730	16730	0
32	20230703	201600	1907590200	16730	16730	16730	16730	3153
33	20230703	201500	1907590200	16730	16730	16730	16730	0
34	20230703	201400	1907590200	16730	16730	16730	16730	0
35	20230703	201300	1907590200	16730	16730	16730	16730	0
36	20230703	201200	1907590200	16730	16730	16730	16730	0
37	20230703	201100	1907590200	16730	16730	16730	16730	0
38	20230703	201000	1907590200	16730	16730	16730	16730	0
39	20230703	200900	1907590200	16730	16730	16730	16730	0
40	20230703	200800	1907590200	16730	16730	16730	16730	0
41	20230703	200700	1907590200	16730	16730	16730	16730	0
42	20230703	200600	1907590200	16730	16730	16730	16730	0
43	20230703	200500	1907590200	16730	16730	16730	16730	0
44	20230703	200400	1907590200	16730	16730	16730	16730	0
45	20230703	200300	1907590200	16730	16730	16730	16730	0
46	20230703	200200	1907590200	16730	16730	16730	16730	0
47	20230703	200100	1907590200	16730	16730	16730	16730	0
48	20230703	200000	1907590200	16730	16730	16730	16730	0
49	20230703	195900	1907590200	16730	16730	16730	16730	0
50	20230703	195800	1907590200	16730	16730	16730	16730	0
51	20230703	195700	1907590200	16730	16730	16730	16730	0
52	20230703	195600	1907590200	16730	16730	16730	16730	0
53	20230703	195500	1907590200	16730	16730	16730	16730	0
54	20230703	195400	1907590200	16730	16730	16730	16730	0
55	20230703	195300	1907590200	16730	16730	16730	16730	0
56	20230703	195200	1907590200	16730	16730	16730	16730	0
57	20230703	195100	1907590200	16730	16730	16730	16730	0
58	20230703	195000	1907590200	16730	16730	16730	16730	0
59	20230703	194900	1907590200	16730	16730	16730	16730	0
60	20230703	194800	1907590200	16730	16730	16730	16730	0
61	20230703	194700	1907590200	16730	16730	16730	16730	0
62	20230703	194600	1907590200	16730	16730	16730	16730	3153
63	20230703	194500	1907590200	16730	16730	16730	16730	0
64	20230703	194400	1907590200	16730	16730	16730	16730	0
65	20230703	194300	1907590200	16730	16730	16730	16730	0
66	20230703	194200	1907590200	16730	16730	16730	16730	0
67	20230703	194100	1907590200	16730	16730	16730	16730	0
68	20230703	194000	1907590200	16730	16730	16730	16730	0
69	20230703	193900	1907590200	16730	16730	16730	16730	0
70	20230703	193800	1907590200	16730	16730	16730	16730	0
71	20230703	193700	1907590200	16730	16730	16730	16730	0
72	20230703	193600	1907590200	16730	16730	16730	16730	0
73	20230703	193500	1907590200	16730	16730	16730	16730	0
74	20230703	193400	1907590200	16730	16730	16730	16730	0
75	20230703	193300	1907590200	16730	16730	16730	16730	0
76	20230703	193200	1907590200	16730	16730	16730	16730	0
77	20230703	193100	1907590200	16730	16730	16730	16730	0
78	20230703	193000	1907590200	16730	16730	16730	16730	0
79	20230703	192900	1907590200	16730	16730	16730	16730	0
80	20230703	192800	1907590200	16730	16730	16730	16730	0
81	20230703	192700	1907590200	16730	16730	16730	16730	0
82	20230703	192600	1907590200	16730	16730	16730	16730	0
83	20230703	192500	1907590200	16730	16730	16730	16730	0
84	20230703	192400	1907590200	16730	16730	16730	16730	0
85	20230703	192300	1907590200	16730	16730	16730	16730	0
86	20230703	192200	1907590200	16730	16730	16730	16730	0
87	20230703	192100	1907590200	16730	16730	16730	16730	0
88	20230703	192000	1907590200	16730	16730	16730	16730	0
89	20230703	191900	1907590200	16730	16730	16730	16730	0
90	20230703	191800	1907590200	16730	16730	16730	16730	0
91	20230703	191700	1907590200	16730	16730	16730	16730	0
92	20230703	191600	1907590200	16730	16730	16730	16730	3153
93	20230703	191500	1907590200	16730	16730	16730	16730	0
94	20230703	191400	1907590200	16730	16730	16730	16730	0
95	20230703	191300	1907590200	16730	16730	16730	16730	0
96	20230703	191200	1907590200	16730	16730	16730	16730	0
97	20230703	191100	1907590200	16730	16730	16730	16730	0
98	20230703	191000	1907590200	16730	16730	16730	16730	0
99	20230703	190900	1907590200	16730	16730	16730	16730	0
100	20230703	190800	1907590200	16730	16730	16730	16730	0
101	20230703	190700	1907590200	16730	16730	16730	16730	0
102	20230703	190600	1907590200	16730	16730	16730	16730	0
103	20230703	190500	1907590200	16730	16730	16730	16730	0
104	20230703	190400	1907590200	16730	16730	16730	16730	0
105	20230703	190300	1907590200	16730	16730	16730	16730	0
106	20230703	190200	1907590200	16730	16730	16730	16730	0
107	20230703	190100	1907590200	16730	16730	16730	16730	0
108	20230703	190000	1907590200	16730	16730	16730	16730	0
109	20230703	185900	1907590200	16730	16730	16730	16730	0
110	20230703	185800	1907590200	16730	16730	16730	16730	0
111	20230703	185700	1907590200	16730	16730	16730	16730	0
112	20230703	185600	1907590200	16730	16730	16730	16730	0
113	20230703	185500	1907590200	16730	16730	16730	16730	0
114	20230703	185400	1907590200	16730	16730	16730	16730	0
115	20230703	185300	1907590200	16730	16730	16730	16730	0
116	20230703	185200	1907590200	16730	16730	16730	16730	0
117	20230703	185100	1907590200	16730	16730	16730	16730	0
118	20230703	185000	1907590200	16730	16730	16730	16730	0
119	20230703	184900	1907590200	16730	16730	16730	16730	0
120	20230703	184800	1907590200	16730	16730	16730	16730	0
121	20230703	184700	1907590200	16730	16730	16730	16730	0
122	20230703	184600	1907590200	16730	16730	16730	16730	3153
123	20230703	184500	1907590200	16730	16730	16730	16730	0
124	20230703	184400	1907590200	16730	16730	16730	16730	0
125	20230703	184300	1907590200	16730	16730	16730	16730	0
126	20230703	184200	1907590200	16730	16730	16730	16730	0
127	20230703	184100	1907590200	16730	16730	16730	16730	0
128	20230703	184000	1907590200	16730	16730	16730	16730	0
129	20230703	183900	1907590200	16730	16730	16730	16730	0
130	20230703	183800	1907590200	16730	16730	16730	16730	0
131	20230703	183700	1907590200	16730	16730	16730	16730	0
132	20230703	183600	1907590200	16730	16730	16730	16730	0
133	20230703	183500	1907590200	16730	16730	16730	16730	0
134	20230703	183400	1907590200	16730	16730	16730	16730	0
135	20230703	183300	1907590200	16730	16730	16730	16730	0
136	20230703	183200	1907590200	16730	16730	16730	16730	0
137	20230703	183100	1907590200	16730	16730	16730	16730	0
138	20230703	183000	1907590200	16730	16730	16730	16730	0
139	20230703	182900	1907590200	16730	16730	16730	16730	0
140	20230703	182800	1907590200	16730	16730	16730	16730	0
141	20230703	182700	1907590200	16730	16730	16730	16730	0
142	20230703	182600	1907590200	16730	16730	16730	16730	0
143	20230703	182500	1907590200	16730	16730	16730	16730	0
144	20230703	182400	1907590200	16730	16730	16730	16730	0
145	20230703	182300	1907590200	16730	16730	16730	16730	0
146	20230703	182200	1907590200	16730	16730	16730	16730	0
147	20230703	182100	1907590200	16730	16730	16730	16730	0
148	20230703	182000	1907590200	16730	16730	16730	16730	0
149	20230703	181900	1907590200	16730	16730	16730	16730	0
150	20230703	181800	1907590200	16730	16730	16730	16730	0
151	20230703	181700	1907590200	16730	16730	16730	16730	0
152	20230703	181600	1907590200	16730	16730	16730	16730	3153
153	20230703	181500	1907590200	16730	16730	16730	16730	0
154	20230703	181400	1907590200	16730	16730	16730	16730	0
155	20230703	181300	1907590200	16730	16730	16730	16730	0
156	20230703	181200	1907590200	16730	16730	16730	16730	0
157	20230703	181100	1907590200	16730	16730	16730	16730	0
158	20230703	181000	1907590200	16730	16730	16730	16730	0
159	20230703	180900	1907590200	16730	16730	16730	16730	0
160	20230703	180800	1907590200	16730	16730	16730	16730	0
161	20230703	180700	1907590200	16730	16730	16730	16730	0
162	20230703	180600	1907590200	16730	16730	16730	16730	0
163	20230703	180500	1907590200	16730	16730	16730	16730	0
164	20230703	180400	1907590200	16730	16730	16730	16730	0
165	20230703	180300	1907590200	16730	16730	16730	16730	0
166	20230703	180200	1907590200	16730	16730	16730	16730	0
167	20230703	180100	1907590200	16730	16730	16730	16730	0
168	20230703	180000	1907590200	16730	16730	16730	16730	0
169	20230703	175900	1907590200	16730	16730	16730	16730	0
170	20230703	175800	1907590200	16730	16730	16730	16730	0
171	20230703	175700	1907590200	16730	16730	16730	16730	0
172	20230703	175600	1907590200	16730	16730	16730	16730	0
173	20230703	175500	1907590200	16730	16730	16730	16730	0
174	20230703	175400	1907590200	16730	16730	16730	16730	0
175	20230703	175300	1907590200	16730	16730	16730	16730	0
176	20230703	175200	1907590200	16730	16730	16730	16730	0
177	20230703	175100	1907590200	16730	16730	16730	16730	0
178	20230703	175000	1907590200	16730	16730	16730	16730	0
179	20230703	174900	1907590200	16730	16730	16730	16730	0
180	20230703	174800	1907590200	16730	16730	16730	16730	0
181	20230703	174700	1907590200	16730	16730	16730	16730	0
182	20230703	174600	1907590200	16730	16730	16730	16730	3153
183	20230703	174500	1907590200	16730	16730	16730	16730	0
184	20230703	174400	1907590200	16730	16730	16730	16730	0
185	20230703	174300	1907590200	16730	16730	16730	16730	0
186	20230703	174200	1907590200	16730	16730	16730	16730	0
187	20230703	174100	1907590200	16730	16730	16730	16730	0
188	20230703	174000	1907590200	16730	16730	16730	16730	0
189	20230703	173900	1907590200	16730	16730	16730	16730	0
190	20230703	173800	1907590200	16730	16730	16730	16730	0
191	20230703	173700	1907590200	16730	16730	16730	16730	0
192	20230703	173600	1907590200	16730	16730	16730	16730	0
193	20230703	173500	1907590200	16730	16730	16730	16730	0
194	20230703	173400	1907590200	16730	16730	16730	16730	0
195	20230703	173300	1907590200	16730	16730	16730	16730	0
196	20230703	173200	1907590200	16730	16730	16730	16730	0
197	20230703	173100	1907590200	16730	16730	16730	16730	0
198	20230703	173000	1907590200	16730	16730	16730	16730	0
199	20230703	172900	1907590200	16730	16730	16730	16730	0
200	20230703	172800	1907590200	16730	16730	16730	16730	0
201	20230703	172700	1907590200	16730	16730	16730	16730	0
202	20230703	172600	1907590200	16730	16730	16730	16730	0
203	20230703	172500	1907590200	16730	16730	16730	16730	0
204	20230703	172400	1907590200	16730	16730	16730	16730	0
205	20230703	172300	1907590200	16730	16730	16730	16730	0
206	20230703	172200	1907590200	16730	16730	16730	16730	0
207	20230703	172100	1907590200	16730	16730	16730	16730	0
208	20230703	172000	1907590200	16730	16730	16730	16730	0
209	20230703	171900	1907590200	16730	16730	16730	16730	0
210	20230703	171800	1907590200	16730	16730	16730	16730	0
211	20230703	171700	1907590200	16730	16730	16730	16730	0
212	20230703	171600	1907590200	16730	16730	16730	16730	3153
213	20230703	171500	1907590200	16730	16730	16730	16730	0
214	20230703	171400	1907590200	16730	16730	16730	16730	0
215	20230703	171300	1907590200	16730	16730	16730	16730	0
216	20230703	171200	1907590200	16730	16730	16730	16730	0
217	20230703	171100	1907590200	16730	16730	16730	16730	0
218	20230703	171000	1907590200	16730	16730	16730	16730	0
219	20230703	170900	1907590200	16730	16730	16730	16730	0
220	20230703	170800	1907590200	16730	16730	16730	16730	0
221	20230703	170700	1907590200	16730	16730	16730	16730	0
222	20230703	170600	1907590200	16730	16730	16730	16730	0
223	20230703	170500	1907590200	16730	16730	16730	16730	0
224	20230703	170400	1907590200	16730	16730	16730	16730	0
225	20230703	170300	1907590200	16730	16730	16730	16730	0
226	20230703	170200	1907590200	16730	16730	16730	16730	0
227	20230703	170100	1907590200	16730	16730	16730	16730	0
228	20230703	170000	1907590200	16730	16730	16730	16730	0
229	20230703	165900	1907590200	16730	16730	16730	16730	0
230	20230703	165800	1907590200	16730	16730	16730	16730	0
231	20230703	165700	1907590200	16730	16730	16730	16730	0
232	20230703	165600	1907590200	16730	16730	16730	16730	0
233	20230703	165500	1907590200	16730	16730	16730	16730	0
234	20230703	165400	1907590200	16730	16730	16730	16730	0
235	20230703	165300	1907590200	16730	16730	16730	16730	0
236	20230703	165200	1907590200	16730	16730	16730	16730	0
237	20230703	165100	1907590200	16730	16730	16730	16730	0
238	20230703	165000	1907590200	16730	16730	16730	16730	0
239	20230703	164900	1907590200	16730	16730	16730	16730	0
240	20230703	164800	1907590200	16730	16730	16730	16730	0
241	20230703	164700	1907590200	16730	16730	16730	16730	0
242	20230703	164600	1907590200	16730	16730	16730	16730	3153
243	20230703	164500	1907590200	16730	16730	16730	16730	0
244	20230703	164400	1907590200	16730	16730	16730	16730	0
245	20230703	164300	1907590200	16730	16730	16730	16730	0
246	20230703	164200	1907590200	16730	16730	16730	16730	0
247	20230703	164100	1907590200	16730	16730	16730	16730	0
248	20230703	164000	1907590200	16730	16730	16730	16730	0
249	20230703	163900	1907590200	16730	16730	16730	16730	0
250	20230703	163800	1907590200	16730	16730	16730	16730	0
251	20230703	163700	1907590200	16730	16730	16730	16730	0
252	20230703	163600	1907590200	16730	16730	16730	16730	0
253	20230703	163500	1907590200	16730	16730	16730	16730	0
254	20230703	163400	1907590200	16730	16730	16730	16730	0
255	20230703	163300	1907590200	16730	16730	16730	16730	0
256	20230703	163200	1907590200	16730	16730	16730	16730	0
257	20230703	163100	1907590200	16730	16730	16730	16730	0
258	20230703	163000	1907590200	16730	16730	16730	16730	0
259	20230703	162900	1907590200	16730	16730	16730	16730	0
260	20230703	162800	1907590200	16730	16730	16730	16730	0
261	20230703	162700	1907590200	16730	16730	16730	16730	0
262	20230703	162600	1907590200	16730	16730	16730	16730	0
263	20230703	162500	1907590200	16730	16730	16730	16730	0
264	20230703	162400	1907590200	16730	16730	16730	16730	0
265	20230703	162300	1907590200	16730	16730	16730	16730	0
266	20230703	162200	1907590200	16730	16730	16730	16730	0
267	20230703	162100	1907590200	16730	16730	16730	16730	0
268	20230703	162000	1907590200	16730	16730	16730	16730	0
269	20230703	161900	1907590200	16730	16730	16730	16730	0
270	20230703	161800	1907590200	16730	16730	16730	16730	0
271	20230703	161700	1907590200	16730	16730	16730	16730	0
272	20230703	161600	1907590200	16730	16730	16730	16730	3153
273	20230703	161500	1907590200	16730	16730	16730	16730	0
274	20230703	161400	1907590200	16730	16730	16730	16730	0
275	20230703	161300	1907590200	16730	16730	16730	16730	0
276	20230703	161200	1907590200	16730	16730	16730	16730	0
277	20230703	161100	1907590200	16730	16730	16730	16730	0
278	20230703	161000	1907590200	16730	16730	16730	16730	0
279	20230703	160900	1907590200	16730	16730	16730	16730	0
280	20230703	160800	1907590200	16730	16730	16730	16730	0
281	20230703	160700	1907590200	16730	16730	16730	16730	0
282	20230703	160600	1907590200	16730	16730	16730	16730	0
283	20230703	160500	1907590200	16730	16730	16730	16730	0
284	20230703	160400	1907590200	16730	16730	16730	16730	0
285	20230703	160300	1907590200	16730	16730	16730	16730	0
286	20230703	160200	1907590200	16730	16730	16730	16730	0
287	20230703	160100	1907590200	16730	16730	16730	16730	0
288	20230703	160000	1907590200	16730	16730	16730	16730	0
289	20230703	155900	1907590200	16730	16730	16730	16730	0
290	20230703	155800	1907590200	16730	16730	16730	16730	0
291	20230703	155700	1907590200	16730	16730	16730	16730	0
292	20230703	155600	1907590200	16730	16730	16730	16730	0
293	20230703	155500	1907590200	16730	16730	16730	16730	0
294	20230703	155400	1907590200	16730	16730	16730	16730	0
295	20230703	155300	1907590200	16730	16730	16730	16730	0
296	20230703	155200	1907590200	16730	16730	16730	16730	0
297	20230703	155100	1907590200	16730	16730	16730	16730	0
298	20230703	155000	1907590200	16730	16730	16730	16730	0
299	20230703	154900	1907590200	16730	16730	16730	16730	0
300	20230703	154800	1907590200	16730	16730	16730	16730	0
301	20230703	154700	1907590200	16730	16730	16730	16730	0
302	20230703	154600	1907590200	16730	16730	16730	16730	3153
303	20230703	154500	1907590200	16730	16730	16730	16730	0
304	20230703	154400	1907590200	16730	16730	16730	16730	0
305	20230703	154300	1907590200	16730	16730	16730	16730	0
306	20230703	154200	1907590200	16730	16730	16730	16730	0
307	20230703	154100	1907590200	16730	16730	16730	16730	0
308	20230703	154000	1907590200	16730	16730	16730	16730	0
309	20230703	153900	1907590200	16730	16730	16730	16730	0
310	20230703	153800	1907590200	16730	16730	16730	16730	0
311	20230703	153700	1907590200	16730	16730	16730	16730	0
312	20230703	153600	1907590200	16730	16730	16730	16730	0
313	20230703	153500	1907590200	16730	16730	16730	16730	0
314	20230703	153400	1907590200	16730	16730	16730	16730	0
315	20230703	153300	1907590200	16730	16730	16730	16730	0
316	20230703	153200	1907590200	16730	16730	16730	16730	0
317	20230703	153100	1907590200	16730	16730	16730	16730	0
318	20230703	153000	1907590200	16730	16730	16730	16730	3153
319	20230703	152900	1854840510	16760	16760	16760	16760	0
320	20230703	152800	1854840510	16760	16760	16760	16760	0
321	20230703	152700	1854840510	16760	16760	16760	16760	0
322	20230703	152600	1854840510	16760	16760	16760	16760	0
323	20230703	152500	1854840510	16760	16760	16760	16760	0
324	20230703	152400	1854840510	16760	16760	16760	16760	0
325	20230703	152300	1854840510	16760	16760	16760	16760	0
326	20230703	152200	1854840510	16760	16760	16760	16760	0
327	20230703	152100	1854840510	16760	16760	16760	16760	0
328	20230703	152000	1854840510	16760	16760	16760	16760	0
329	20230703	151900	1854840510	16760	16760	16760	16760	30
330	20230703	151800	1854337710	16760	16760	16760	16750	63
331	20230703	151700	1853281930	16760	16740	16760	16720	881
332	20230703	151600	1838522240	16730	16730	16730	16720	68
333	20230703	151500	1837384610	16730	16730	16730	16730	215
334	20230703	151400	1833787660	16730	16750	16750	16730	228
335	20230703	151300	1829973020	16720	16730	16730	16720	49
336	20230703	151200	1829153640	16730	16750	16750	16730	159
337	20230703	151100	1826492830	16760	16760	16760	16760	3
338	20230703	151000	1826442550	16760	16760	16760	16760	1
339	20230703	150900	1826425790	16730	16730	16730	16730	0
340	20230703	150800	1826425790	16730	16730	16730	16730	50
341	20230703	150700	1825589290	16730	16730	16770	16730	543
342	20230703	150600	1816500900	16690	16730	16760	16690	3194
343	20230703	150500	1763092130	16730	16750	16750	16730	549
344	20230703	150400	1753903560	16740	16740	16740	16740	10
345	20230703	150300	1753736160	16730	16730	16730	16730	25
346	20230703	150200	1753317910	16760	16740	16760	16730	69
347	20230703	150100	1752163250	16730	16730	16730	16730	60
348	20230703	150000	1751159450	16730	16730	16730	16730	655
349	20230703	145900	1740201300	16730	16730	16730	16730	85
350	20230703	145800	1738779250	16730	16730	16740	16730	241
351	20230703	145700	1734745270	16730	16720	16730	16720	99
352	20230703	145600	1733089590	16720	16720	16720	16720	426
353	20230703	145500	1725966870	16710	16710	16710	16710	117
354	20230703	145400	1724011800	16710	16710	16710	16710	42
355	20230703	145300	1723309980	16710	16710	16710	16710	18
356	20230703	145200	1723009200	16710	16720	16720	16710	131
357	20230703	145100	1720819130	16710	16720	16720	16710	13
358	20230703	145000	1720601800	16720	16720	16720	16720	0
359	20230703	144900	1720601800	16720	16720	16720	16720	8
360	20230703	144800	1720468040	16720	16720	16720	16720	540
361	20230703	144700	1711439240	16720	16720	16720	16720	50
362	20230703	144600	1710603240	16730	16730	16730	16730	535
363	20230703	144500	1701652690	16730	16730	16730	16730	96
364	20230703	144400	1700046610	16700	16710	16710	16700	150
365	20230703	144300	1697541200	16700	16700	16700	16700	51
366	20230703	144200	1696689500	16700	16700	16700	16700	21
367	20230703	144100	1696338800	16700	16700	16710	16700	399
368	20230703	144000	1689675470	16680	16690	16690	16680	836
369	20230703	143900	1675730920	16700	16700	16700	16700	50
370	20230703	143800	1674895920	16680	16680	16680	16680	4
371	20230703	143700	1674829200	16700	16700	16700	16680	53
372	20230703	143600	1673944950	16700	16700	16700	16700	2
373	20230703	143500	1673911550	16700	16700	16700	16700	244
374	20230703	143400	1669836750	16700	16700	16710	16680	1205
375	20230703	143300	1649722960	16710	16710	16710	16710	3
376	20230703	143200	1649672830	16710	16710	16710	16710	62
377	20230703	143100	1648636810	16710	16730	16730	16710	485
378	20230703	143000	1640530060	16740	16740	16740	16740	3
379	20230703	142900	1640479840	16750	16750	16750	16750	0
380	20230703	142800	1640479840	16750	16750	16750	16750	3
381	20230703	142700	1640429590	16750	16750	16750	16750	56
382	20230703	142600	1639491590	16750	16750	16750	16750	50
383	20230703	142500	1638654090	16760	16760	16760	16760	0
384	20230703	142400	1638654090	16760	16760	16760	16760	0
385	20230703	142300	1638654090	16760	16760	16760	16760	296
386	20230703	142200	1633693130	16780	16760	16780	16760	6
387	20230703	142100	1633592550	16760	16750	16760	16750	213
388	20230703	142000	1630022920	16750	16750	16750	16750	67
389	20230703	141900	1628900670	16700	16700	16700	16700	10
390	20230703	141800	1628733670	16750	16750	16750	16750	0
391	20230703	141700	1628733670	16750	16740	16750	16740	400
392	20230703	141600	1622034750	16740	16740	16740	16740	200
393	20230703	141500	1618686750	16740	16740	16740	16740	0
394	20230703	141400	1618686750	16740	16740	16740	16740	10
395	20230703	141300	1618519350	16740	16710	16740	16700	436
396	20230703	141200	1611237700	16710	16710	16710	16710	31
397	20230703	141100	1610719690	16740	16740	16740	16740	0
398	20230703	141000	1610719690	16740	16740	16740	16740	40
399	20230703	140900	1610050090	16740	16680	16740	16680	111
400	20230703	140800	1608198250	16730	16730	16730	16730	0
401	20230703	140700	1608198250	16730	16690	16730	16680	62
402	20230703	140600	1607164020	16690	16690	16690	16690	0
403	20230703	140500	1607164020	16690	16690	16690	16690	184
404	20230703	140400	1604093060	16690	16680	16690	16680	82
405	20230703	140300	1602724490	16680	16690	16690	16680	75
406	20230703	140200	1601473130	16690	16690	16690	16690	1
407	20230703	140100	1601456440	16680	16720	16720	16680	24
408	20230703	140000	1601055920	16720	16710	16720	16710	100
409	20230703	135900	1599384620	16720	16680	16720	16680	2
410	20230703	135800	1599351220	16680	16690	16690	16680	106
411	20230703	135700	1597583130	16680	16700	16700	16680	218
412	20230703	135600	1593945670	16730	16730	16730	16730	0
413	20230703	135500	1593945670	16730	16690	16730	16690	2
414	20230703	135400	1593912250	16690	16690	16690	16690	200
415	20230703	135300	1590574250	16730	16690	16730	16690	116
416	20230703	135200	1588636170	16750	16750	16750	16750	0
417	20230703	135100	1588636170	16750	16680	16750	16680	1001
418	20230703	135000	1571939420	16750	16750	16750	16750	0
419	20230703	134900	1571939420	16750	16690	16750	16680	148
420	20230703	134800	1569470580	16700	16730	16730	16700	325
421	20230703	134700	1564039200	16750	16750	16750	16750	0
422	20230703	134600	1564039200	16750	16750	16750	16750	5
423	20230703	134500	1563955450	16800	16800	16800	16800	10
424	20230703	134400	1563787450	16800	16750	16800	16750	40
425	20230703	134300	1563117400	16750	16750	16750	16750	0
426	20230703	134200	1563117400	16750	16750	16750	16750	0
427	20230703	134100	1563117400	16750	16750	16750	16750	1
428	20230703	134000	1563100650	16820	16820	16820	16820	0
429	20230703	133900	1563100650	16820	16820	16820	16820	0
430	20230703	133800	1563100650	16820	16820	16820	16820	0
431	20230703	133700	1563100650	16820	16720	16820	16720	1009
432	20230703	133600	1546229970	16720	16710	16720	16710	52
433	20230703	133500	1545360930	16710	16710	16710	16710	112
434	20230703	133400	1543489410	16710	16710	16710	16710	1
435	20230703	133300	1543472700	16710	16720	16720	16710	83
436	20230703	133200	1542085760	16720	16720	16720	16720	3
437	20230703	133100	1542035600	16720	16690	16720	16690	467
438	20230703	133000	1534239940	16670	16680	16690	16670	140
439	20230703	132900	1531905810	16680	16690	16690	16680	339
440	20230703	132800	1526251190	16690	16690	16690	16690	60
441	20230703	132700	1525249790	16690	16690	16690	16680	731
442	20230703	132600	1513051400	16690	16690	16690	16690	10
443	20230703	132500	1512884500	16690	16690	16690	16690	100
444	20230703	132400	1511215500	16680	16700	16700	16670	1016
445	20230703	132300	1494266360	16700	16710	16710	16700	21
446	20230703	132200	1493915560	16710	16720	16720	16710	33
447	20230703	132100	1493364100	16720	16720	16720	16720	5
448	20230703	132000	1493280500	16720	16700	16720	16700	503
449	20230703	131900	1484875750	16700	16680	16700	16680	253
450	20230703	131800	1480652990	16690	16700	16700	16690	146
451	20230703	131700	1478215950	16700	16700	16700	16700	126
452	20230703	131600	1476111750	16700	16700	16700	16700	0
453	20230703	131500	1476111750	16700	16700	16700	16700	75
454	20230703	131400	1474859250	16710	16710	16710	16710	55
455	20230703	131300	1473940200	16700	16710	16720	16690	4504
456	20230703	131200	1398673110	16720	16720	16720	16720	249
457	20230703	131100	1394509830	16720	16720	16720	16710	411
458	20230703	131000	1387640400	16720	16720	16720	16720	61
459	20230703	130900	1386620480	16710	16720	16720	16710	1169
460	20230703	130800	1367083370	16740	16740	16740	16740	50
461	20230703	130700	1366246370	16740	16730	16740	16720	1394
462	20230703	130600	1342927490	16740	16780	16780	16740	617
463	20230703	130500	1332590430	16800	16800	16800	16800	0
464	20230703	130400	1332590430	16800	16800	16800	16800	30
465	20230703	130300	1332086430	16800	16800	16800	16750	16
466	20230703	130200	1331817680	16800	16800	16800	16800	13
467	20230703	130100	1331599280	16800	16810	16810	16800	22
468	20230703	130000	1331229470	16800	16800	16800	16800	0
469	20230703	125900	1331229470	16800	16800	16800	16800	0
470	20230703	125800	1331229470	16800	16800	16800	16800	17
471	20230703	125700	1330943870	16800	16800	16800	16800	483
472	20230703	125600	1322829470	16800	16800	16800	16800	17
473	20230703	125500	1322543870	16800	16800	16800	16800	9
474	20230703	125400	1322392670	16750	16750	16750	16750	165
475	20230703	125300	1319628920	16800	16800	16800	16800	0
476	20230703	125200	1319628920	16800	16800	16800	16800	20
477	20230703	125100	1319292920	16800	16750	16800	16750	3
478	20230703	125000	1319242620	16740	16730	16820	16730	51
479	20230703	124900	1318388900	16730	16730	16730	16730	0
480	20230703	124800	1318388900	16730	16730	16730	16730	104
481	20230703	124700	1316648980	16730	16720	16730	16720	1073
482	20230703	124600	1298698490	16730	16730	16730	16730	0
483	20230703	124500	1298698490	16730	16730	16730	16730	266
484	20230703	124400	1294248310	16730	16740	16740	16730	58
485	20230703	124300	1293277460	16740	16740	16740	16740	542
486	20230703	124200	1284204380	16830	16830	16830	16830	0
487	20230703	124100	1284204380	16830	16830	16830	16830	891
488	20230703	124000	1269208850	16740	16740	16840	16730	177
489	20230703	123900	1266246430	16840	16840	16840	16840	172
490	20230703	123800	1263349950	16740	16800	16800	16730	2801
491	20230703	123700	1216409110	16730	16800	16800	16730	49
492	20230703	123600	1215589180	16800	16720	16800	16720	3
493	20230703	123500	1215538940	16720	16720	16720	16720	0
494	20230703	123400	1215538940	16720	16740	16740	16720	2146
495	20230703	123300	1179645560	16740	16740	16740	16740	0
496	20230703	123200	1179645560	16740	16740	16740	16740	190
497	20230703	123100	1176464960	16730	16730	16730	16730	0
498	20230703	123000	1176464960	16730	16750	16750	16730	841
499	20230703	122900	1162391560	16760	16760	16760	16760	293
500	20230703	122800	1157480880	16760	16750	16760	16750	16
501	20230703	122700	1157212780	16800	16800	16800	16800	0
502	20230703	122600	1157212780	16800	16760	16800	16760	892
503	20230703	122500	1142231360	16750	16730	16750	16730	375
504	20230703	122400	1135953610	16740	16750	16750	16740	156
505	20230703	122300	1133342110	16750	16750	16750	16750	0
506	20230703	122200	1133342110	16750	16750	16750	16750	100
507	20230703	122100	1131667110	16750	16750	16750	16750	30
508	20230703	122000	1131164610	16750	16760	16760	16750	559
509	20230703	121900	1121801310	16750	16800	16800	16750	26
510	20230703	121800	1121365510	16800	16800	16800	16800	110
511	20230703	121700	1119517510	16800	16800	16800	16800	158
512	20230703	121600	1116863110	16800	16810	16900	16800	221
513	20230703	121500	1113149290	16810	16780	16810	16700	1316
514	20230703	121400	1091117290	16780	16790	16800	16770	267
515	20230703	121300	1086636630	16800	16900	16900	16800	1944
516	20230703	121200	1053920310	16930	16930	16930	16930	0
517	20230703	121100	1053920310	16930	16930	16930	16930	7
518	20230703	121000	1053801800	16930	16930	16930	16930	0
519	20230703	120900	1053801800	16930	16930	16930	16930	0
520	20230703	120800	1053801800	16930	16900	16930	16900	2
521	20230703	120700	1053767970	16860	16860	16860	16860	0
522	20230703	120600	1053767970	16860	16860	16860	16860	0
523	20230703	120500	1053767970	16860	16860	16860	16860	0
524	20230703	120400	1053767970	16860	16860	16860	16860	0
525	20230703	120300	1053767970	16860	16860	16860	16860	0
526	20230703	120200	1053767970	16860	16860	16860	16860	0
527	20230703	120100	1053767970	16860	16860	16860	16860	10
528	20230703	120000	1053599370	16850	16850	16850	16850	0
529	20230703	115900	1053599370	16850	16860	16860	16850	500
530	20230703	115800	1045170370	16850	16850	16850	16850	156
531	20230703	115700	1042541770	16850	16860	16860	16850	500
532	20230703	115600	1034115370	16860	16860	16860	16860	10
533	20230703	115500	1033946770	16850	16850	16850	16850	150
534	20230703	115400	1031419270	16850	16930	16930	16850	1551
535	20230703	115300	1005237110	16940	16940	16940	16940	0
536	20230703	115200	1005237110	16940	16940	16940	16940	231
537	20230703	115100	1001323970	16940	16940	16940	16940	0
538	20230703	115000	1001323970	16940	16940	16940	16940	25
539	20230703	114900	1000900470	16940	16940	16940	16940	0
540	20230703	114800	1000900470	16940	16940	16940	16940	11
541	20230703	114700	1000714130	16940	16940	16940	16940	125
542	20230703	114600	998596630	17000	16940	17000	16940	2
543	20230703	114500	998562690	16940	16940	16940	16940	0
544	20230703	114400	998562690	16940	16940	16940	16940	0
545	20230703	114300	998562690	16940	16940	16940	16930	207
546	20230703	114200	995056360	16940	16940	16940	16940	0
547	20230703	114100	995056360	16940	16940	16940	16940	318
548	20230703	114000	989669440	16940	16970	16970	16940	151
549	20230703	113900	987111460	17020	17020	17020	17020	3
550	20230703	113800	987060400	17020	17010	17020	17010	21
551	20230703	113700	986703050	16990	16990	16990	16990	179
552	20230703	113600	983661840	16970	16970	16970	16970	0
553	20230703	113500	983661840	16970	16970	16970	16970	0
554	20230703	113400	983661840	16970	16990	16990	16970	84
555	20230703	113300	982236340	17010	17010	17010	17010	0
556	20230703	113200	982236340	17010	17010	17010	17010	15
557	20230703	113100	981981190	17020	17020	17020	17020	0
558	20230703	113000	981981190	17020	17020	17020	17020	2
559	20230703	112900	981947150	17020	17020	17020	17020	24
560	20230703	112800	981538670	17000	17000	17000	17000	210
561	20230703	112700	977968670	17000	17000	17000	17000	20
562	20230703	112600	977628670	16990	16990	16990	16990	6
563	20230703	112500	977526730	16990	17010	17010	16990	107
564	20230703	112400	975706680	17010	17010	17010	17010	1
565	20230703	112300	975689670	17010	17000	17010	17000	593
566	20230703	112200	965604480	17000	16990	17000	16990	956
567	20230703	112100	949359480	16990	16970	16990	16970	22
568	20230703	112000	948985720	16970	16950	16970	16950	203
569	20230703	111900	945542630	16930	16930	16930	16930	25
570	20230703	111800	945119380	16920	16920	16920	16920	0
571	20230703	111700	945119380	16920	16920	16920	16920	150
572	20230703	111600	942581380	16920	16920	16920	16920	1
573	20230703	111500	942564460	16920	16920	16920	16920	99
574	20230703	111400	940889380	16960	16960	16960	16960	10
575	20230703	111300	940719780	16960	16960	16960	16960	0
576	20230703	111200	940719780	16960	16960	16960	16960	1
577	20230703	111100	940702820	16960	16960	16960	16960	3
578	20230703	111000	940651940	16960	16960	16960	16960	0
579	20230703	110900	940651940	16960	16900	16960	16900	23
580	20230703	110800	940262280	16880	16880	16880	16880	17
581	20230703	110700	939975320	16880	16890	16900	16870	1291
582	20230703	110600	918160510	16880	16880	16880	16880	6
583	20230703	110500	918059230	16900	16850	16900	16850	17
584	20230703	110400	917771980	16850	16860	16900	16840	525
585	20230703	110300	908925990	16840	16880	16880	16840	92
586	20230703	110200	907375980	16880	16850	16880	16850	10
587	20230703	110100	907207330	16850	16850	16850	16850	4
588	20230703	110000	907139930	16900	16900	16900	16900	0
589	20230703	105900	907139930	16900	16900	16900	16900	0
590	20230703	105800	907139930	16900	16850	16900	16850	2
591	20230703	105700	907106180	16840	16840	16840	16840	30
592	20230703	105600	906600980	16830	16890	16890	16830	1633
593	20230703	105500	879080200	16900	16890	16900	16890	2
594	20230703	105400	879046410	16900	16910	16910	16900	951
595	20230703	105300	862971110	16920	16930	16930	16910	180
596	20230703	105200	859925990	16920	16940	16940	16920	150
597	20230703	105100	857387820	16930	16930	16930	16930	1
598	20230703	105000	857370890	16920	16920	16920	16920	0
599	20230703	104900	857370890	16920	16930	16930	16920	200
600	20230703	104800	853986400	16930	16930	16930	16930	50
601	20230703	104700	853139900	16930	16930	16930	16930	141
602	20230703	104600	850752770	16920	16920	16920	16920	30
603	20230703	104500	850245170	16920	16990	16990	16920	34
604	20230703	104400	849669750	17000	17000	17000	17000	33
605	20230703	104300	849108750	17000	17000	17000	17000	11
606	20230703	104200	848921750	17000	17000	17000	17000	28
607	20230703	104100	848445750	17000	17000	17000	17000	0
608	20230703	104000	848445750	17000	17000	17000	17000	1
609	20230703	103900	848428750	17000	17000	17000	17000	5
610	20230703	103800	848343750	17000	17000	17000	17000	0
611	20230703	103700	848343750	17000	17020	17020	17000	40
612	20230703	103600	847663350	17020	17020	17020	17020	5
613	20230703	103500	847578250	16900	16940	17030	16900	146
614	20230703	103400	845103900	17030	17030	17030	17030	0
615	20230703	103300	845103900	17030	17030	17030	17030	0
616	20230703	103200	845103900	17030	17030	17030	17030	10
617	20230703	103100	844933600	17030	16920	17030	16920	695
618	20230703	103000	833114210	16920	16920	17000	16920	80
619	20230703	102900	831758610	17000	17000	17000	17000	0
620	20230703	102800	831758610	17000	17000	17000	17000	0
621	20230703	102700	831758610	17000	17020	17020	17000	15
622	20230703	102600	831503410	17030	16910	17030	16910	2
623	20230703	102500	831469470	16910	16910	16910	16910	300
624	20230703	102400	826396470	16910	16950	16950	16910	603
625	20230703	102300	816190450	16950	16960	16960	16950	50
626	20230703	102200	815342510	16960	17010	17030	16960	567
627	20230703	102100	805707150	17010	17040	17040	17010	24
628	20230703	102000	805298360	17040	17040	17040	17040	23
629	20230703	101900	804906440	17040	17040	17040	17040	0
630	20230703	101800	804906440	17040	17040	17040	17040	19
631	20230703	101700	804582680	17060	17050	17060	17050	114
632	20230703	101600	802638340	17060	16990	17060	16990	51
633	20230703	101500	801771780	17000	17000	17000	17000	5
634	20230703	101400	801686780	17000	17000	17000	17000	35
635	20230703	101300	801091780	17010	17010	17010	17010	68
636	20230703	101200	799935100	17020	17020	17020	17020	146
637	20230703	101100	797450180	17030	17060	17060	17030	1759
638	20230703	101000	767467490	17060	17060	17110	17060	43
639	20230703	100900	766733860	17110	17110	17110	17110	0
640	20230703	100800	766733860	17110	17120	17120	17110	6
641	20230703	100700	766631180	17120	17110	17120	17060	1021
642	20230703	100600	749167260	17070	17080	17080	17070	56
643	20230703	100500	748211310	17110	17110	17110	17110	0
644	20230703	100400	748211310	17110	17110	17110	17110	1
645	20230703	100300	748194200	17120	17120	17120	17120	19
646	20230703	100200	747868920	17120	17080	17120	17070	167
647	20230703	100100	745017380	17120	17120	17120	17120	12
648	20230703	100000	744811940	17120	17120	17120	17120	100
649	20230703	095900	743099940	17150	17150	17150	17150	100
650	20230703	095800	741384940	17150	17150	17150	17150	51
651	20230703	095700	740510290	17150	17130	17150	17130	151
652	20230703	095600	737920670	17120	17120	17120	17120	3
653	20230703	095500	737869310	17120	17120	17120	17120	21
654	20230703	095400	737509790	17120	17120	17120	17120	295
655	20230703	095300	732459390	17120	17090	17170	17090	1659
656	20230703	095200	704011430	17070	17070	17070	17070	0
657	20230703	095100	704011430	17070	17070	17070	17070	75
658	20230703	095000	702731180	17060	17060	17060	17060	0
659	20230703	094900	702731180	17060	17060	17060	17060	3
660	20230703	094800	702680000	17060	17060	17060	17060	5
661	20230703	094700	702594700	17060	17060	17060	17060	6
662	20230703	094600	702492340	17130	17050	17130	17050	11
663	20230703	094500	702304710	17050	17070	17070	17050	1818
664	20230703	094400	671299680	17150	17150	17150	17070	300
665	20230703	094300	666178520	17070	17150	17150	17060	234
666	20230703	094200	662185180	17160	17160	17160	17150	362
667	20230703	094100	655974340	17160	17170	17170	17160	62
668	20230703	094000	654909820	17170	17160	17200	17160	21
669	20230703	093900	654549050	17200	17130	17200	17130	3269
670	20230703	093800	598476300	17110	17110	17110	17110	1
671	20230703	093700	598459190	17140	17140	17140	17140	466
672	20230703	093600	590471950	17140	17130	17150	17040	372
673	20230703	093500	584102100	17130	17120	17130	17120	293
674	20230703	093400	579085930	17120	17120	17120	17120	87
675	20230703	093300	577596490	17120	17030	17120	17030	1264
676	20230703	093200	556057750	17040	17040	17040	17040	0
677	20230703	093100	556057750	17040	17050	17050	16960	1754
678	20230703	093000	526175420	17050	17020	17050	17020	214
679	20230703	092900	522533110	17050	17050	17050	17050	0
680	20230703	092800	522533110	17050	17010	17050	16950	1680
681	20230703	092700	493985050	17010	16960	17010	16920	289
682	20230703	092600	489080000	16960	17000	17000	16960	637
683	20230703	092500	478254920	17010	17010	17020	17010	124
684	20230703	092400	476145540	17020	17020	17020	17020	20
685	20230703	092300	475805140	17010	17010	17040	17010	13
686	20230703	092200	475583980	17000	17010	17010	17000	333
687	20230703	092100	469922900	17020	17020	17020	17020	3
688	20230703	092000	469871840	17020	17020	17020	17020	36
689	20230703	091900	469259120	17020	17000	17020	17000	840
690	20230703	091800	454970960	17000	17060	17070	17000	1379
691	20230703	091700	431452110	17080	17090	17090	17080	362
692	20230703	091600	425268840	17150	17150	17150	17150	41
693	20230703	091500	424565690	17080	17190	17210	17080	910
694	20230703	091400	408965970	17160	17150	17230	17120	2901
695	20230703	091300	359117500	17140	17000	17140	17000	2741
696	20230703	091200	312239150	17030	16910	17030	16910	2652
697	20230703	091100	267185470	16910	16910	16910	16910	82
698	20230703	091000	265798850	16880	16950	16980	16880	2081
699	20230703	090900	230526350	16960	16950	16960	16950	2323
700	20230703	090800	191151490	16950	16930	16950	16870	746
701	20230703	090700	178509700	16850	16780	16850	16780	236
702	20230703	090600	174538700	16780	16770	16780	16770	136
703	20230703	090500	172256950	16770	16770	16770	16750	814
704	20230703	090400	158606250	16770	16710	16770	16700	993
705	20230703	090300	141993280	16710	16720	16720	16690	4041
706	20230703	090200	74496380	16700	16780	16790	16700	1592
707	20230703	090100	47851440	16800	16860	16860	16800	578
708	20230703	090000	38133440	16850	16950	16950	16850	2251