KissMeData/048910/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191700	1368866490	15730	15730	15730	15730	1933
3	20230703	191600	1368866490	15730	15730	15730	15730	0
4	20230703	191500	1368866490	15730	15730	15730	15730	0
5	20230703	191400	1368866490	15730	15730	15730	15730	0
6	20230703	191300	1368866490	15730	15730	15730	15730	0
7	20230703	191200	1368866490	15730	15730	15730	15730	0
8	20230703	191100	1368866490	15730	15730	15730	15730	0
9	20230703	191000	1368866490	15730	15730	15730	15730	0
10	20230703	190900	1368866490	15730	15730	15730	15730	0
11	20230703	190800	1368866490	15730	15730	15730	15730	0
12	20230703	190700	1368866490	15730	15730	15730	15730	0
13	20230703	190600	1368866490	15730	15730	15730	15730	0
14	20230703	190500	1368866490	15730	15730	15730	15730	0
15	20230703	190400	1368866490	15730	15730	15730	15730	0
16	20230703	190300	1368866490	15730	15730	15730	15730	0
17	20230703	190200	1368866490	15730	15730	15730	15730	0
18	20230703	190100	1368866490	15730	15730	15730	15730	0
19	20230703	190000	1368866490	15730	15730	15730	15730	0
20	20230703	185900	1368866490	15730	15730	15730	15730	0
21	20230703	185800	1368866490	15730	15730	15730	15730	0
22	20230703	185700	1368866490	15730	15730	15730	15730	0
23	20230703	185600	1368866490	15730	15730	15730	15730	0
24	20230703	185500	1368866490	15730	15730	15730	15730	0
25	20230703	185400	1368866490	15730	15730	15730	15730	0
26	20230703	185300	1368866490	15730	15730	15730	15730	0
27	20230703	185200	1368866490	15730	15730	15730	15730	0
28	20230703	185100	1368866490	15730	15730	15730	15730	0
29	20230703	185000	1368866490	15730	15730	15730	15730	0
30	20230703	184900	1368866490	15730	15730	15730	15730	0
31	20230703	184800	1368866490	15730	15730	15730	15730	0
32	20230703	184700	1368866490	15730	15730	15730	15730	1933
33	20230703	184600	1368866490	15730	15730	15730	15730	0
34	20230703	184500	1368866490	15730	15730	15730	15730	0
35	20230703	184400	1368866490	15730	15730	15730	15730	0
36	20230703	184300	1368866490	15730	15730	15730	15730	0
37	20230703	184200	1368866490	15730	15730	15730	15730	0
38	20230703	184100	1368866490	15730	15730	15730	15730	0
39	20230703	184000	1368866490	15730	15730	15730	15730	0
40	20230703	183900	1368866490	15730	15730	15730	15730	0
41	20230703	183800	1368866490	15730	15730	15730	15730	0
42	20230703	183700	1368866490	15730	15730	15730	15730	0
43	20230703	183600	1368866490	15730	15730	15730	15730	0
44	20230703	183500	1368866490	15730	15730	15730	15730	0
45	20230703	183400	1368866490	15730	15730	15730	15730	0
46	20230703	183300	1368866490	15730	15730	15730	15730	0
47	20230703	183200	1368866490	15730	15730	15730	15730	0
48	20230703	183100	1368866490	15730	15730	15730	15730	0
49	20230703	183000	1368866490	15730	15730	15730	15730	0
50	20230703	182900	1368866490	15730	15730	15730	15730	0
51	20230703	182800	1368866490	15730	15730	15730	15730	0
52	20230703	182700	1368866490	15730	15730	15730	15730	0
53	20230703	182600	1368866490	15730	15730	15730	15730	0
54	20230703	182500	1368866490	15730	15730	15730	15730	0
55	20230703	182400	1368866490	15730	15730	15730	15730	0
56	20230703	182300	1368866490	15730	15730	15730	15730	0
57	20230703	182200	1368866490	15730	15730	15730	15730	0
58	20230703	182100	1368866490	15730	15730	15730	15730	0
59	20230703	182000	1368866490	15730	15730	15730	15730	0
60	20230703	181900	1368866490	15730	15730	15730	15730	0
61	20230703	181800	1368866490	15730	15730	15730	15730	0
62	20230703	181700	1368866490	15730	15730	15730	15730	1933
63	20230703	181600	1368866490	15730	15730	15730	15730	0
64	20230703	181500	1368866490	15730	15730	15730	15730	0
65	20230703	181400	1368866490	15730	15730	15730	15730	0
66	20230703	181300	1368866490	15730	15730	15730	15730	0
67	20230703	181200	1368866490	15730	15730	15730	15730	0
68	20230703	181100	1368866490	15730	15730	15730	15730	0
69	20230703	181000	1368866490	15730	15730	15730	15730	0
70	20230703	180900	1368866490	15730	15730	15730	15730	0
71	20230703	180800	1368866490	15730	15730	15730	15730	0
72	20230703	180700	1368866490	15730	15730	15730	15730	0
73	20230703	180600	1368866490	15730	15730	15730	15730	0
74	20230703	180500	1368866490	15730	15730	15730	15730	0
75	20230703	180400	1368866490	15730	15730	15730	15730	0
76	20230703	180300	1368866490	15730	15730	15730	15730	0
77	20230703	180200	1368866490	15730	15730	15730	15730	0
78	20230703	180100	1368866490	15730	15730	15730	15730	0
79	20230703	180000	1368866490	15730	15730	15730	15730	0
80	20230703	175900	1368866490	15730	15730	15730	15730	0
81	20230703	175800	1368866490	15730	15730	15730	15730	0
82	20230703	175700	1368866490	15730	15730	15730	15730	0
83	20230703	175600	1368866490	15730	15730	15730	15730	0
84	20230703	175500	1368866490	15730	15730	15730	15730	0
85	20230703	175400	1368866490	15730	15730	15730	15730	0
86	20230703	175300	1368866490	15730	15730	15730	15730	0
87	20230703	175200	1368866490	15730	15730	15730	15730	0
88	20230703	175100	1368866490	15730	15730	15730	15730	0
89	20230703	175000	1368866490	15730	15730	15730	15730	0
90	20230703	174900	1368866490	15730	15730	15730	15730	0
91	20230703	174800	1368866490	15730	15730	15730	15730	0
92	20230703	174700	1368866490	15730	15730	15730	15730	1933
93	20230703	174600	1368866490	15730	15730	15730	15730	0
94	20230703	174500	1368866490	15730	15730	15730	15730	0
95	20230703	174400	1368866490	15730	15730	15730	15730	0
96	20230703	174300	1368866490	15730	15730	15730	15730	0
97	20230703	174200	1368866490	15730	15730	15730	15730	0
98	20230703	174100	1368866490	15730	15730	15730	15730	0
99	20230703	174000	1368866490	15730	15730	15730	15730	0
100	20230703	173900	1368866490	15730	15730	15730	15730	0
101	20230703	173800	1368866490	15730	15730	15730	15730	0
102	20230703	173700	1368866490	15730	15730	15730	15730	0
103	20230703	173600	1368866490	15730	15730	15730	15730	0
104	20230703	173500	1368866490	15730	15730	15730	15730	0
105	20230703	173400	1368866490	15730	15730	15730	15730	0
106	20230703	173300	1368866490	15730	15730	15730	15730	0
107	20230703	173200	1368866490	15730	15730	15730	15730	0
108	20230703	173100	1368866490	15730	15730	15730	15730	0
109	20230703	173000	1368866490	15730	15730	15730	15730	0
110	20230703	172900	1368866490	15730	15730	15730	15730	0
111	20230703	172800	1368866490	15730	15730	15730	15730	0
112	20230703	172700	1368866490	15730	15730	15730	15730	0
113	20230703	172600	1368866490	15730	15730	15730	15730	0
114	20230703	172500	1368866490	15730	15730	15730	15730	0
115	20230703	172400	1368866490	15730	15730	15730	15730	0
116	20230703	172300	1368866490	15730	15730	15730	15730	0
117	20230703	172200	1368866490	15730	15730	15730	15730	0
118	20230703	172100	1368866490	15730	15730	15730	15730	0
119	20230703	172000	1368866490	15730	15730	15730	15730	0
120	20230703	171900	1368866490	15730	15730	15730	15730	0
121	20230703	171800	1368866490	15730	15730	15730	15730	0
122	20230703	171700	1368866490	15730	15730	15730	15730	1933
123	20230703	171600	1368866490	15730	15730	15730	15730	0
124	20230703	171500	1368866490	15730	15730	15730	15730	0
125	20230703	171400	1368866490	15730	15730	15730	15730	0
126	20230703	171300	1368866490	15730	15730	15730	15730	0
127	20230703	171200	1368866490	15730	15730	15730	15730	0
128	20230703	171100	1368866490	15730	15730	15730	15730	0
129	20230703	171000	1368866490	15730	15730	15730	15730	0
130	20230703	170900	1368866490	15730	15730	15730	15730	0
131	20230703	170800	1368866490	15730	15730	15730	15730	0
132	20230703	170700	1368866490	15730	15730	15730	15730	0
133	20230703	170600	1368866490	15730	15730	15730	15730	0
134	20230703	170500	1368866490	15730	15730	15730	15730	0
135	20230703	170400	1368866490	15730	15730	15730	15730	0
136	20230703	170300	1368866490	15730	15730	15730	15730	0
137	20230703	170200	1368866490	15730	15730	15730	15730	0
138	20230703	170100	1368866490	15730	15730	15730	15730	0
139	20230703	170000	1368866490	15730	15730	15730	15730	0
140	20230703	165900	1368866490	15730	15730	15730	15730	0
141	20230703	165800	1368866490	15730	15730	15730	15730	0
142	20230703	165700	1368866490	15730	15730	15730	15730	0
143	20230703	165600	1368866490	15730	15730	15730	15730	0
144	20230703	165500	1368866490	15730	15730	15730	15730	0
145	20230703	165400	1368866490	15730	15730	15730	15730	0
146	20230703	165300	1368866490	15730	15730	15730	15730	0
147	20230703	165200	1368866490	15730	15730	15730	15730	0
148	20230703	165100	1368866490	15730	15730	15730	15730	0
149	20230703	165000	1368866490	15730	15730	15730	15730	0
150	20230703	164900	1368866490	15730	15730	15730	15730	0
151	20230703	164800	1368866490	15730	15730	15730	15730	0
152	20230703	164700	1368866490	15730	15730	15730	15730	1933
153	20230703	164600	1368866490	15730	15730	15730	15730	0
154	20230703	164500	1368866490	15730	15730	15730	15730	0
155	20230703	164400	1368866490	15730	15730	15730	15730	0
156	20230703	164300	1368866490	15730	15730	15730	15730	0
157	20230703	164200	1368866490	15730	15730	15730	15730	0
158	20230703	164100	1368866490	15730	15730	15730	15730	0
159	20230703	164000	1368866490	15730	15730	15730	15730	0
160	20230703	163900	1368866490	15730	15730	15730	15730	0
161	20230703	163800	1368866490	15730	15730	15730	15730	0
162	20230703	163700	1368866490	15730	15730	15730	15730	0
163	20230703	163600	1368866490	15730	15730	15730	15730	0
164	20230703	163500	1368866490	15730	15730	15730	15730	0
165	20230703	163400	1368866490	15730	15730	15730	15730	0
166	20230703	163300	1368866490	15730	15730	15730	15730	0
167	20230703	163200	1368866490	15730	15730	15730	15730	0
168	20230703	163100	1368866490	15730	15730	15730	15730	0
169	20230703	163000	1368866490	15730	15730	15730	15730	0
170	20230703	162900	1368866490	15730	15730	15730	15730	0
171	20230703	162800	1368866490	15730	15730	15730	15730	0
172	20230703	162700	1368866490	15730	15730	15730	15730	0
173	20230703	162600	1368866490	15730	15730	15730	15730	0
174	20230703	162500	1368866490	15730	15730	15730	15730	0
175	20230703	162400	1368866490	15730	15730	15730	15730	0
176	20230703	162300	1368866490	15730	15730	15730	15730	0
177	20230703	162200	1368866490	15730	15730	15730	15730	0
178	20230703	162100	1368866490	15730	15730	15730	15730	0
179	20230703	162000	1368866490	15730	15730	15730	15730	0
180	20230703	161900	1368866490	15730	15730	15730	15730	0
181	20230703	161800	1368866490	15730	15730	15730	15730	0
182	20230703	161700	1368866490	15730	15730	15730	15730	1933
183	20230703	161600	1368866490	15730	15730	15730	15730	0
184	20230703	161500	1368866490	15730	15730	15730	15730	0
185	20230703	161400	1368866490	15730	15730	15730	15730	0
186	20230703	161300	1368866490	15730	15730	15730	15730	0
187	20230703	161200	1368866490	15730	15730	15730	15730	0
188	20230703	161100	1368866490	15730	15730	15730	15730	0
189	20230703	161000	1368866490	15730	15730	15730	15730	0
190	20230703	160900	1368866490	15730	15730	15730	15730	0
191	20230703	160800	1368866490	15730	15730	15730	15730	0
192	20230703	160700	1368866490	15730	15730	15730	15730	0
193	20230703	160600	1368866490	15730	15730	15730	15730	0
194	20230703	160500	1368866490	15730	15730	15730	15730	0
195	20230703	160400	1368866490	15730	15730	15730	15730	0
196	20230703	160300	1368866490	15730	15730	15730	15730	0
197	20230703	160200	1368866490	15730	15730	15730	15730	0
198	20230703	160100	1368866490	15730	15730	15730	15730	0
199	20230703	160000	1368866490	15730	15730	15730	15730	0
200	20230703	155900	1368866490	15730	15730	15730	15730	0
201	20230703	155800	1368866490	15730	15730	15730	15730	0
202	20230703	155700	1368866490	15730	15730	15730	15730	0
203	20230703	155600	1368866490	15730	15730	15730	15730	0
204	20230703	155500	1368866490	15730	15730	15730	15730	0
205	20230703	155400	1368866490	15730	15730	15730	15730	0
206	20230703	155300	1368866490	15730	15730	15730	15730	0
207	20230703	155200	1368866490	15730	15730	15730	15730	0
208	20230703	155100	1368866490	15730	15730	15730	15730	0
209	20230703	155000	1368866490	15730	15730	15730	15730	0
210	20230703	154900	1368866490	15730	15730	15730	15730	0
211	20230703	154800	1368866490	15730	15730	15730	15730	0
212	20230703	154700	1368866490	15730	15730	15730	15730	1933
213	20230703	154600	1368866490	15730	15730	15730	15730	0
214	20230703	154500	1368866490	15730	15730	15730	15730	0
215	20230703	154400	1368866490	15730	15730	15730	15730	0
216	20230703	154300	1368866490	15730	15730	15730	15730	0
217	20230703	154200	1368866490	15730	15730	15730	15730	0
218	20230703	154100	1368866490	15730	15730	15730	15730	0
219	20230703	154000	1368866490	15730	15730	15730	15730	0
220	20230703	153900	1368866490	15730	15730	15730	15730	0
221	20230703	153800	1368866490	15730	15730	15730	15730	0
222	20230703	153700	1368866490	15730	15730	15730	15730	0
223	20230703	153600	1368866490	15730	15730	15730	15730	0
224	20230703	153500	1368866490	15730	15730	15730	15730	0
225	20230703	153400	1368866490	15730	15730	15730	15730	0
226	20230703	153300	1368866490	15730	15730	15730	15730	0
227	20230703	153200	1368866490	15730	15730	15730	15730	0
228	20230703	153100	1368866490	15730	15730	15730	15730	0
229	20230703	153000	1368866490	15730	15730	15730	15730	1933
230	20230703	152900	1338460400	15700	15700	15700	15700	0
231	20230703	152800	1338460400	15700	15700	15700	15700	0
232	20230703	152700	1338460400	15700	15700	15700	15700	0
233	20230703	152600	1338460400	15700	15700	15700	15700	0
234	20230703	152500	1338460400	15700	15700	15700	15700	0
235	20230703	152400	1338460400	15700	15700	15700	15700	0
236	20230703	152300	1338460400	15700	15700	15700	15700	0
237	20230703	152200	1338460400	15700	15700	15700	15700	0
238	20230703	152100	1338460400	15700	15700	15700	15700	0
239	20230703	152000	1338460400	15700	15700	15700	15700	0
240	20230703	151900	1338460400	15700	15690	15700	15690	96
241	20230703	151800	1336953700	15690	15670	15700	15670	396
242	20230703	151700	1330742810	15680	15670	15680	15670	275
243	20230703	151600	1326433400	15670	15670	15670	15670	291
244	20230703	151500	1321873430	15670	15670	15670	15670	8
245	20230703	151400	1321748070	15670	15670	15680	15660	263
246	20230703	151300	1317626630	15670	15670	15670	15670	1
247	20230703	151200	1317610960	15670	15670	15670	15670	100
248	20230703	151100	1316043960	15680	15680	15680	15680	0
249	20230703	151000	1316043960	15680	15680	15680	15680	0
250	20230703	150900	1316043960	15680	15680	15680	15680	110
251	20230703	150800	1314319160	15680	15670	15680	15670	32
252	20230703	150700	1313817500	15680	15670	15680	15670	186
253	20230703	150600	1310902840	15670	15670	15670	15670	225
254	20230703	150500	1307377090	15670	15680	15680	15670	69
255	20230703	150400	1306295270	15680	15680	15680	15680	31
256	20230703	150300	1305809190	15680	15680	15680	15680	356
257	20230703	150200	1300227110	15680	15660	15680	15660	285
258	20230703	150100	1295761790	15660	15680	15680	15660	635
259	20230703	150000	1285815630	15680	15670	15690	15670	822
260	20230703	145900	1272926820	15660	15600	15660	15600	2634
261	20230703	145800	1231760380	15590	15580	15590	15580	420
262	20230703	145700	1225214740	15560	15560	15560	15560	14
263	20230703	145600	1224996900	15580	15580	15580	15580	114
264	20230703	145500	1223220780	15580	15580	15580	15580	122
265	20230703	145400	1221320020	15580	15580	15580	15580	308
266	20230703	145300	1216521380	15580	15580	15580	15560	1520
267	20230703	145200	1192851360	15590	15570	15590	15570	1394
268	20230703	145100	1171121800	15580	15580	15580	15580	34
269	20230703	145000	1170592080	15570	15570	15570	15570	0
270	20230703	144900	1170592080	15570	15570	15570	15570	20
271	20230703	144800	1170280680	15580	15580	15580	15580	10
272	20230703	144700	1170124880	15570	15570	15570	15570	630
273	20230703	144600	1160315780	15570	15570	15570	15570	103
274	20230703	144500	1158712070	15570	15570	15570	15570	15
275	20230703	144400	1158478520	15570	15570	15570	15570	10
276	20230703	144300	1158322820	15560	15560	15560	15560	200
277	20230703	144200	1155210820	15560	15560	15560	15560	33
278	20230703	144100	1154697340	15560	15560	15560	15560	224
279	20230703	144000	1151211900	15560	15560	15560	15560	0
280	20230703	143900	1151211900	15560	15570	15570	15560	123
281	20230703	143800	1149297690	15570	15570	15570	15570	10
282	20230703	143700	1149141990	15570	15570	15570	15570	900
283	20230703	143600	1135128990	15560	15550	15560	15550	197
284	20230703	143500	1132064020	15550	15550	15550	15550	2
285	20230703	143400	1132032920	15540	15540	15540	15540	1
286	20230703	143300	1132017380	15540	15550	15550	15540	501
287	20230703	143200	1124226840	15540	15540	15550	15540	182
288	20230703	143100	1121398410	15540	15540	15540	15540	1
289	20230703	143000	1121382870	15540	15540	15540	15540	13
290	20230703	142900	1121180850	15540	15540	15540	15540	20
291	20230703	142800	1120870050	15540	15540	15540	15540	25
292	20230703	142700	1120481550	15540	15540	15540	15540	204
293	20230703	142600	1117311390	15540	15540	15540	15540	850
294	20230703	142500	1104102390	15540	15540	15540	15540	0
295	20230703	142400	1104102390	15540	15540	15540	15540	0
296	20230703	142300	1104102390	15540	15540	15540	15540	0
297	20230703	142200	1104102390	15540	15540	15540	15540	7
298	20230703	142100	1103993610	15540	15540	15540	15540	0
299	20230703	142000	1103993610	15540	15540	15540	15540	1
300	20230703	141900	1103978070	15540	15540	15540	15540	0
301	20230703	141800	1103978070	15540	15540	15540	15540	1
302	20230703	141700	1103962530	15520	15520	15520	15520	1
303	20230703	141600	1103947010	15520	15540	15540	15520	10
304	20230703	141500	1103791780	15520	15520	15520	15520	0
305	20230703	141400	1103791780	15520	15540	15550	15520	57
306	20230703	141300	1102906600	15540	15540	15540	15540	50
307	20230703	141200	1102129600	15560	15560	15560	15560	0
308	20230703	141100	1102129600	15560	15560	15560	15560	0
309	20230703	141000	1102129600	15560	15550	15560	15550	48
310	20230703	140900	1101382870	15560	15560	15560	15560	100
311	20230703	140800	1099826870	15560	15560	15560	15560	1
312	20230703	140700	1099811310	15560	15560	15560	15560	0
313	20230703	140600	1099811310	15560	15550	15560	15550	60
314	20230703	140500	1098877940	15550	15550	15550	15550	582
315	20230703	140400	1089827840	15550	15550	15550	15550	539
316	20230703	140300	1081446390	15550	15550	15550	15550	14
317	20230703	140200	1081228690	15560	15560	15560	15550	143
318	20230703	140100	1079003740	15550	15550	15550	15550	117
319	20230703	140000	1077184390	15550	15550	15550	15550	14
320	20230703	135900	1076966690	15550	15550	15550	15550	110
321	20230703	135800	1075256190	15550	15540	15550	15540	582
322	20230703	135700	1066211280	15540	15520	15540	15520	32
323	20230703	135600	1065714420	15520	15520	15530	15520	695
324	20230703	135500	1054922620	15520	15520	15520	15520	34
325	20230703	135400	1054394940	15520	15500	15530	15500	161
326	20230703	135300	1051897230	15500	15500	15500	15500	54
327	20230703	135200	1051060230	15500	15500	15500	15500	10
328	20230703	135100	1050905230	15500	15500	15500	15500	33
329	20230703	135000	1050393730	15500	15500	15500	15500	3
330	20230703	134900	1050347230	15510	15510	15510	15510	0
331	20230703	134800	1050347230	15510	15510	15510	15510	0
332	20230703	134700	1050347230	15510	15510	15510	15510	1
333	20230703	134600	1050331720	15500	15500	15500	15500	180
334	20230703	134500	1047541720	15500	15490	15500	15490	107
335	20230703	134400	1045884190	15490	15480	15490	15480	502
336	20230703	134300	1038108750	15480	15480	15480	15480	141
337	20230703	134200	1035926070	15480	15480	15480	15480	30
338	20230703	134100	1035461670	15480	15480	15480	15480	14
339	20230703	134000	1035244950	15480	15480	15480	15480	2
340	20230703	133900	1035213990	15480	15480	15480	15480	0
341	20230703	133800	1035213990	15480	15470	15480	15470	67
342	20230703	133700	1034176870	15480	15480	15480	15480	11
343	20230703	133600	1034006590	15480	15480	15480	15480	5
344	20230703	133500	1033929190	15480	15480	15480	15480	16
345	20230703	133400	1033681510	15490	15480	15490	15480	52
346	20230703	133300	1032876350	15460	15460	15460	15460	100
347	20230703	133200	1031330350	15450	15450	15450	15450	60
348	20230703	133100	1030403350	15480	15480	15480	15450	66
349	20230703	133000	1029382240	15480	15480	15480	15480	41
350	20230703	132900	1028747560	15480	15480	15480	15480	1
351	20230703	132800	1028732080	15490	15490	15490	15490	51
352	20230703	132700	1027942090	15490	15490	15490	15490	0
353	20230703	132600	1027942090	15490	15490	15490	15490	4
354	20230703	132500	1027880130	15490	15490	15490	15490	120
355	20230703	132400	1026021330	15490	15490	15490	15490	100
356	20230703	132300	1024472330	15490	15490	15490	15490	2
357	20230703	132200	1024441350	15480	15480	15480	15480	287
358	20230703	132100	1019998590	15480	15480	15480	15480	13
359	20230703	132000	1019797350	15480	15470	15480	15470	504
360	20230703	131900	1011997470	15470	15450	15470	15450	161
361	20230703	131800	1009508940	15450	15450	15450	15450	0
362	20230703	131700	1009508940	15450	15450	15450	15450	36
363	20230703	131600	1008952740	15450	15450	15450	15450	2
364	20230703	131500	1008921840	15440	15440	15440	15440	29
365	20230703	131400	1008474080	15430	15430	15430	15430	0
366	20230703	131300	1008474080	15430	15430	15430	15430	0
367	20230703	131200	1008474080	15430	15430	15430	15430	9
368	20230703	131100	1008335210	15430	15430	15430	15430	3
369	20230703	131000	1008288920	15430	15430	15430	15430	590
370	20230703	130900	999185220	15430	15430	15430	15430	0
371	20230703	130800	999185220	15430	15430	15430	15430	156
372	20230703	130700	996778140	15440	15440	15440	15440	10
373	20230703	130600	996623740	15440	15440	15440	15440	1127
374	20230703	130500	979222860	15450	15450	15450	15450	20
375	20230703	130400	978913860	15460	15460	15460	15460	13
376	20230703	130300	978712880	15470	15470	15470	15470	102
377	20230703	130200	977134940	15470	15470	15470	15470	15
378	20230703	130100	976902890	15490	15490	15490	15490	0
379	20230703	130000	976902890	15490	15490	15490	15490	105
380	20230703	125900	975276440	15490	15490	15490	15490	201
381	20230703	125800	972162950	15460	15460	15460	15460	0
382	20230703	125700	972162950	15460	15460	15460	15460	1
383	20230703	125600	972147490	15450	15450	15450	15450	645
384	20230703	125500	962182240	15450	15450	15450	15450	58
385	20230703	125400	961286140	15440	15440	15440	15440	0
386	20230703	125300	961286140	15440	15410	15450	15410	308
387	20230703	125200	956531940	15390	15390	15390	15390	0
388	20230703	125100	956531940	15390	15390	15390	15390	0
389	20230703	125000	956531940	15390	15440	15440	15390	670
390	20230703	124900	946208980	15440	15450	15450	15440	1325
391	20230703	124800	925738430	15450	15490	15490	15450	1173
392	20230703	124700	907606450	15490	15500	15500	15490	153
393	20230703	124600	905236100	15500	15500	15500	15500	0
394	20230703	124500	905236100	15500	15500	15500	15500	0
395	20230703	124400	905236100	15500	15510	15510	15500	902
396	20230703	124300	891254140	15510	15520	15550	15510	921
397	20230703	124200	876961630	15530	15530	15530	15530	97
398	20230703	124100	875455220	15530	15520	15530	15520	61
399	20230703	124000	874507990	15520	15530	15530	15520	336
400	20230703	123900	869290010	15540	15550	15550	15540	439
401	20230703	123800	862466660	15560	15560	15560	15560	1
402	20230703	123700	862451100	15560	15560	15560	15560	7
403	20230703	123600	862342180	15560	15560	15560	15560	14
404	20230703	123500	862124340	15560	15560	15560	15560	0
405	20230703	123400	862124340	15560	15560	15560	15560	0
406	20230703	123300	862124340	15560	15570	15570	15560	189
407	20230703	123200	859181750	15570	15570	15570	15570	0
408	20230703	123100	859181750	15570	15570	15570	15570	0
409	20230703	123000	859181750	15570	15580	15580	15570	102
410	20230703	122900	857592630	15580	15580	15580	15580	0
411	20230703	122800	857592630	15580	15580	15580	15580	8
412	20230703	122700	857467990	15580	15590	15590	15580	85
413	20230703	122600	856143590	15590	15590	15590	15590	0
414	20230703	122500	856143590	15590	15590	15590	15590	0
415	20230703	122400	856143590	15590	15590	15590	15590	0
416	20230703	122300	856143590	15590	15590	15590	15590	123
417	20230703	122200	854226020	15590	15600	15600	15590	8
418	20230703	122100	854101230	15600	15600	15600	15600	10
419	20230703	122000	853945230	15600	15600	15600	15600	20
420	20230703	121900	853633230	15600	15600	15600	15600	13
421	20230703	121800	853430430	15600	15600	15600	15600	0
422	20230703	121700	853430430	15600	15600	15600	15600	3
423	20230703	121600	853383630	15600	15600	15600	15600	0
424	20230703	121500	853383630	15600	15600	15600	15600	6
425	20230703	121400	853290030	15590	15590	15590	15590	20
426	20230703	121300	852978230	15580	15580	15580	15580	0
427	20230703	121200	852978230	15580	15590	15590	15580	50
428	20230703	121100	852199040	15580	15600	15600	15580	370
429	20230703	121000	846431040	15580	15570	15580	15570	856
430	20230703	120900	833095000	15570	15570	15570	15570	11
431	20230703	120800	832923730	15570	15570	15570	15570	0
432	20230703	120700	832923730	15570	15550	15570	15550	51
433	20230703	120600	832130660	15550	15550	15550	15550	0
434	20230703	120500	832130660	15550	15550	15550	15550	0
435	20230703	120400	832130660	15550	15550	15550	15550	93
436	20230703	120300	830684510	15550	15550	15550	15550	2
437	20230703	120200	830653410	15540	15540	15540	15540	0
438	20230703	120100	830653410	15540	15540	15540	15540	14
439	20230703	120000	830435850	15550	15550	15550	15550	113
440	20230703	115900	828678700	15550	15550	15550	15550	0
441	20230703	115800	828678700	15550	15550	15550	15550	1
442	20230703	115700	828663150	15540	15540	15540	15540	7
443	20230703	115600	828554370	15540	15540	15540	15540	70
444	20230703	115500	827466570	15530	15540	15540	15530	127
445	20230703	115400	825493260	15530	15550	15550	15530	190
446	20230703	115300	822540630	15540	15560	15560	15540	274
447	20230703	115200	818280370	15560	15580	15580	15560	471
448	20230703	115100	810947370	15580	15580	15580	15580	0
449	20230703	115000	810947370	15580	15580	15580	15580	150
450	20230703	114900	808610370	15580	15580	15580	15580	872
451	20230703	114800	795024610	15580	15600	15600	15580	664
452	20230703	114700	784674160	15600	15600	15600	15600	5
453	20230703	114600	784596160	15590	15600	15600	15590	432
454	20230703	114500	777858870	15600	15600	15600	15600	21
455	20230703	114400	777531270	15600	15610	15610	15600	809
456	20230703	114300	764903780	15610	15610	15610	15610	7
457	20230703	114200	764794510	15620	15620	15620	15620	70
458	20230703	114100	763701110	15620	15620	15620	15620	64
459	20230703	114000	762701430	15620	15620	15620	15620	61
460	20230703	113900	761748610	15620	15620	15620	15620	2
461	20230703	113800	761717370	15620	15630	15630	15620	394
462	20230703	113700	755563080	15630	15630	15630	15630	0
463	20230703	113600	755563080	15630	15630	15630	15630	1
464	20230703	113500	755547450	15630	15630	15630	15630	0
465	20230703	113400	755547450	15630	15630	15630	15630	5
466	20230703	113300	755469300	15640	15640	15640	15640	0
467	20230703	113200	755469300	15640	15640	15640	15640	30
468	20230703	113100	755000100	15640	15640	15640	15640	0
469	20230703	113000	755000100	15640	15630	15640	15630	25
470	20230703	112900	754609160	15630	15630	15630	15630	15
471	20230703	112800	754374710	15630	15630	15630	15630	400
472	20230703	112700	748122710	15630	15630	15630	15630	99
473	20230703	112600	746575340	15640	15640	15640	15640	32
474	20230703	112500	746074860	15640	15650	15650	15640	91
475	20230703	112400	744651590	15650	15650	15650	15640	19
476	20230703	112300	744354390	15650	15650	15650	15650	0
477	20230703	112200	744354390	15650	15650	15650	15650	0
478	20230703	112100	744354390	15650	15650	15650	15650	0
479	20230703	112000	744354390	15650	15650	15650	15650	0
480	20230703	111900	744354390	15650	15630	15650	15630	6
481	20230703	111800	744260590	15650	15650	15650	15650	43
482	20230703	111700	743587640	15640	15640	15640	15640	56
483	20230703	111600	742711800	15650	15650	15650	15650	1
484	20230703	111500	742696150	15650	15650	15650	15650	0
485	20230703	111400	742696150	15650	15650	15650	15650	0
486	20230703	111300	742696150	15650	15650	15650	15650	0
487	20230703	111200	742696150	15650	15650	15650	15650	5
488	20230703	111100	742617900	15650	15650	15650	15650	0
489	20230703	111000	742617900	15650	15650	15650	15650	0
490	20230703	110900	742617900	15650	15650	15650	15650	51
491	20230703	110800	741819750	15640	15640	15640	15640	0
492	20230703	110700	741819750	15640	15650	15650	15640	3
493	20230703	110600	741772820	15650	15650	15650	15650	0
494	20230703	110500	741772820	15650	15650	15650	15650	2
495	20230703	110400	741741520	15640	15640	15640	15640	20
496	20230703	110300	741428720	15640	15640	15640	15640	400
497	20230703	110200	735172720	15660	15660	15660	15660	110
498	20230703	110100	733450120	15650	15660	15660	15650	715
499	20230703	110000	722259470	15670	15670	15670	15670	54
500	20230703	105900	721413290	15670	15670	15670	15670	721
501	20230703	105800	710115220	15670	15670	15670	15670	0
502	20230703	105700	710115220	15670	15660	15670	15660	176
503	20230703	105600	707359050	15660	15660	15660	15660	111
504	20230703	105500	705620790	15660	15650	15670	15650	676
505	20230703	105400	695034630	15650	15660	15660	15650	303
506	20230703	105300	690290650	15660	15660	15660	15660	6
507	20230703	105200	690196690	15660	15660	15660	15660	0
508	20230703	105100	690196690	15660	15660	15660	15660	571
509	20230703	105000	681254830	15660	15660	15660	15660	25
510	20230703	104900	680863330	15660	15660	15660	15660	0
511	20230703	104800	680863330	15660	15660	15660	15660	100
512	20230703	104700	679297330	15650	15650	15650	15650	35
513	20230703	104600	678749580	15650	15650	15650	15650	100
514	20230703	104500	677184580	15650	15660	15660	15650	13
515	20230703	104400	676981010	15660	15660	15660	15660	13
516	20230703	104300	676777430	15670	15670	15670	15670	100
517	20230703	104200	675210430	15670	15670	15670	15670	1
518	20230703	104100	675194760	15640	15640	15640	15640	104
519	20230703	104000	673568200	15630	15630	15630	15630	0
520	20230703	103900	673568200	15630	15630	15630	15630	99
521	20230703	103800	672020830	15640	15640	15640	15640	1
522	20230703	103700	672005190	15640	15640	15640	15640	0
523	20230703	103600	672005190	15640	15640	15640	15640	0
524	20230703	103500	672005190	15640	15640	15640	15640	123
525	20230703	103400	670081470	15630	15630	15630	15630	0
526	20230703	103300	670081470	15630	15660	15660	15630	451
527	20230703	103200	663018990	15660	15660	15660	15660	1
528	20230703	103100	663003330	15660	15660	15660	15660	382
529	20230703	103000	657021210	15660	15640	15660	15640	32
530	20230703	102900	656520690	15660	15660	15660	15660	0
531	20230703	102800	656520690	15660	15630	15660	15630	108
532	20230703	102700	654832510	15630	15630	15630	15630	0
533	20230703	102600	654832510	15630	15640	15640	15630	3
534	20230703	102500	654785610	15630	15640	15640	15620	244
535	20230703	102400	650971170	15640	15640	15640	15640	51
536	20230703	102300	650173530	15650	15660	15660	15650	876
537	20230703	102200	636458810	15660	15660	15660	15660	8
538	20230703	102100	636333530	15680	15680	15680	15680	2
539	20230703	102000	636302170	15680	15680	15680	15680	1
540	20230703	101900	636286490	15680	15680	15680	15680	1
541	20230703	101800	636270810	15650	15650	15650	15650	1
542	20230703	101700	636255160	15650	15650	15650	15650	0
543	20230703	101600	636255160	15650	15700	15700	15650	406
544	20230703	101500	629886370	15700	15680	15700	15680	1410
545	20230703	101400	607751190	15680	15650	15680	15650	439
546	20230703	101300	600873790	15630	15630	15630	15630	167
547	20230703	101200	598263580	15650	15640	15650	15640	40
548	20230703	101100	597637930	15650	15660	15660	15650	5
549	20230703	101000	597559640	15660	15640	15660	15640	83
550	20230703	100900	596259880	15660	15660	15660	15660	250
551	20230703	100800	592344880	15620	15620	15620	15620	0
552	20230703	100700	592344880	15620	15620	15620	15620	0
553	20230703	100600	592344880	15620	15630	15630	15610	747
554	20230703	100500	580679910	15630	15660	15660	15630	2048
555	20230703	100400	548656810	15660	15670	15670	15660	430
556	20230703	100300	541920710	15670	15670	15670	15670	212
557	20230703	100200	538598670	15670	15690	15690	15670	64
558	20230703	100100	537595540	15670	15680	15680	15670	100
559	20230703	100000	536027970	15690	15680	15690	15680	18
560	20230703	095900	535745560	15690	15690	15690	15690	89
561	20230703	095800	534349150	15690	15690	15690	15690	162
562	20230703	095700	531807370	15690	15690	15690	15690	0
563	20230703	095600	531807370	15690	15670	15690	15670	177
564	20230703	095500	529033320	15670	15690	15690	15670	338
565	20230703	095400	523734160	15690	15710	15710	15690	106
566	20230703	095300	522069020	15690	15710	15710	15690	482
567	20230703	095200	514499260	15710	15740	15740	15710	148
568	20230703	095100	512170040	15750	15690	15750	15680	1312
569	20230703	095000	491568420	15680	15680	15680	15680	12
570	20230703	094900	491380260	15670	15680	15680	15670	437
571	20230703	094800	484529100	15690	15660	15690	15660	90
572	20230703	094700	483118800	15690	15690	15690	15690	13
573	20230703	094600	482914830	15690	15670	15690	15670	314
574	20230703	094500	477994270	15670	15670	15670	15670	1
575	20230703	094400	477978600	15620	15670	15670	15620	31
576	20230703	094300	477493230	15610	15670	15670	15610	372
577	20230703	094200	471683150	15620	15690	15690	15620	33
578	20230703	094100	471167490	15690	15700	15700	15620	192
579	20230703	094000	468154730	15700	15610	15700	15610	2847
580	20230703	093900	423502420	15600	15600	15600	15590	158
581	20230703	093800	421037640	15600	15620	15620	15600	1362
582	20230703	093700	399780810	15620	15620	15620	15620	410
583	20230703	093600	393376610	15620	15630	15640	15620	50
584	20230703	093500	392595120	15640	15650	15650	15640	526
585	20230703	093400	384366180	15670	15680	15680	15670	235
586	20230703	093300	380683340	15680	15680	15690	15650	298
587	20230703	093200	376009750	15680	15660	15680	15650	1006
588	20230703	093100	360243050	15660	15660	15660	15640	38
589	20230703	093000	359648070	15660	15630	15660	15620	257
590	20230703	092900	355630240	15660	15660	15660	15660	89
591	20230703	092800	354236500	15660	15630	15660	15630	1032
592	20230703	092700	338104860	15620	15610	15620	15610	749
593	20230703	092600	326408960	15620	15620	15620	15610	119
594	20230703	092500	324550310	15620	15630	15650	15620	137
595	20230703	092400	322409000	15630	15620	15630	15620	51
596	20230703	092300	321612340	15620	15650	15660	15620	86
597	20230703	092200	320267600	15620	15630	15630	15620	1070
598	20230703	092100	303545870	15650	15620	15650	15620	225
599	20230703	092000	300030770	15620	15660	15680	15620	1318
600	20230703	091900	279407340	15680	15690	15700	15670	1439
601	20230703	091800	256841230	15680	15680	15690	15670	993
602	20230703	091700	241264680	15680	15640	15680	15640	1791
603	20230703	091600	213197390	15640	15580	15660	15580	3755
604	20230703	091500	154511050	15570	15550	15600	15550	1783
605	20230703	091400	126750380	15550	15550	15570	15550	1055
606	20230703	091300	110337940	15560	15520	15560	15520	809
607	20230703	091200	97764740	15520	15500	15520	15490	616
608	20230703	091100	88214420	15520	15530	15530	15520	16
609	20230703	091000	87965950	15530	15480	15530	15480	981
610	20230703	090900	72768680	15460	15490	15490	15460	454
611	20230703	090800	65740050	15490	15490	15500	15490	717
612	20230703	090700	54632920	15500	15490	15510	15490	449
613	20230703	090600	47673620	15490	15490	15490	15490	146
614	20230703	090500	45412080	15490	15460	15490	15440	176
615	20230703	090400	42689780	15440	15440	15440	15400	317
616	20230703	090300	37795810	15460	15490	15490	15390	37
617	20230703	090200	37223350	15490	15480	15590	15370	530
618	20230703	090100	29055020	15360	15350	15590	15350	1174
619	20230703	090000	10833820	15350	15290	15450	15280	707