KissMeData/080160/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193800	1628390990	15850	15850	15850	15850	1023
3	20230707	193700	1628390990	15850	15850	15850	15850	0
4	20230707	193600	1628390990	15850	15850	15850	15850	0
5	20230707	193500	1628390990	15850	15850	15850	15850	0
6	20230707	193400	1628390990	15850	15850	15850	15850	0
7	20230707	193300	1628390990	15850	15850	15850	15850	0
8	20230707	193200	1628390990	15850	15850	15850	15850	0
9	20230707	193100	1628390990	15850	15850	15850	15850	0
10	20230707	193000	1628390990	15850	15850	15850	15850	0
11	20230707	192900	1628390990	15850	15850	15850	15850	0
12	20230707	192800	1628390990	15850	15850	15850	15850	0
13	20230707	192700	1628390990	15850	15850	15850	15850	0
14	20230707	192600	1628390990	15850	15850	15850	15850	0
15	20230707	192500	1628390990	15850	15850	15850	15850	0
16	20230707	192400	1628390990	15850	15850	15850	15850	0
17	20230707	192300	1628390990	15850	15850	15850	15850	0
18	20230707	192200	1628390990	15850	15850	15850	15850	0
19	20230707	192100	1628390990	15850	15850	15850	15850	0
20	20230707	192000	1628390990	15850	15850	15850	15850	0
21	20230707	191900	1628390990	15850	15850	15850	15850	0
22	20230707	191800	1628390990	15850	15850	15850	15850	0
23	20230707	191700	1628390990	15850	15850	15850	15850	0
24	20230707	191600	1628390990	15850	15850	15850	15850	0
25	20230707	191500	1628390990	15850	15850	15850	15850	0
26	20230707	191400	1628390990	15850	15850	15850	15850	0
27	20230707	191300	1628390990	15850	15850	15850	15850	0
28	20230707	191200	1628390990	15850	15850	15850	15850	0
29	20230707	191100	1628390990	15850	15850	15850	15850	0
30	20230707	191000	1628390990	15850	15850	15850	15850	0
31	20230707	190900	1628390990	15850	15850	15850	15850	0
32	20230707	190800	1628390990	15850	15850	15850	15850	1023
33	20230707	190700	1628390990	15850	15850	15850	15850	0
34	20230707	190600	1628390990	15850	15850	15850	15850	0
35	20230707	190500	1628390990	15850	15850	15850	15850	0
36	20230707	190400	1628390990	15850	15850	15850	15850	0
37	20230707	190300	1628390990	15850	15850	15850	15850	0
38	20230707	190200	1628390990	15850	15850	15850	15850	0
39	20230707	190100	1628390990	15850	15850	15850	15850	0
40	20230707	190000	1628390990	15850	15850	15850	15850	0
41	20230707	185900	1628390990	15850	15850	15850	15850	0
42	20230707	185800	1628390990	15850	15850	15850	15850	0
43	20230707	185700	1628390990	15850	15850	15850	15850	0
44	20230707	185600	1628390990	15850	15850	15850	15850	0
45	20230707	185500	1628390990	15850	15850	15850	15850	0
46	20230707	185400	1628390990	15850	15850	15850	15850	0
47	20230707	185300	1628390990	15850	15850	15850	15850	0
48	20230707	185200	1628390990	15850	15850	15850	15850	0
49	20230707	185100	1628390990	15850	15850	15850	15850	0
50	20230707	185000	1628390990	15850	15850	15850	15850	0
51	20230707	184900	1628390990	15850	15850	15850	15850	0
52	20230707	184800	1628390990	15850	15850	15850	15850	0
53	20230707	184700	1628390990	15850	15850	15850	15850	0
54	20230707	184600	1628390990	15850	15850	15850	15850	0
55	20230707	184500	1628390990	15850	15850	15850	15850	0
56	20230707	184400	1628390990	15850	15850	15850	15850	0
57	20230707	184300	1628390990	15850	15850	15850	15850	0
58	20230707	184200	1628390990	15850	15850	15850	15850	0
59	20230707	184100	1628390990	15850	15850	15850	15850	0
60	20230707	184000	1628390990	15850	15850	15850	15850	0
61	20230707	183900	1628390990	15850	15850	15850	15850	0
62	20230707	183800	1628390990	15850	15850	15850	15850	1023
63	20230707	183700	1628390990	15850	15850	15850	15850	0
64	20230707	183600	1628390990	15850	15850	15850	15850	0
65	20230707	183500	1628390990	15850	15850	15850	15850	0
66	20230707	183400	1628390990	15850	15850	15850	15850	0
67	20230707	183300	1628390990	15850	15850	15850	15850	0
68	20230707	183200	1628390990	15850	15850	15850	15850	0
69	20230707	183100	1628390990	15850	15850	15850	15850	0
70	20230707	183000	1628390990	15850	15850	15850	15850	0
71	20230707	182900	1628390990	15850	15850	15850	15850	0
72	20230707	182800	1628390990	15850	15850	15850	15850	0
73	20230707	182700	1628390990	15850	15850	15850	15850	0
74	20230707	182600	1628390990	15850	15850	15850	15850	0
75	20230707	182500	1628390990	15850	15850	15850	15850	0
76	20230707	182400	1628390990	15850	15850	15850	15850	0
77	20230707	182300	1628390990	15850	15850	15850	15850	0
78	20230707	182200	1628390990	15850	15850	15850	15850	0
79	20230707	182100	1628390990	15850	15850	15850	15850	0
80	20230707	182000	1628390990	15850	15850	15850	15850	0
81	20230707	181900	1628390990	15850	15850	15850	15850	0
82	20230707	181800	1628390990	15850	15850	15850	15850	0
83	20230707	181700	1628390990	15850	15850	15850	15850	0
84	20230707	181600	1628390990	15850	15850	15850	15850	0
85	20230707	181500	1628390990	15850	15850	15850	15850	0
86	20230707	181400	1628390990	15850	15850	15850	15850	0
87	20230707	181300	1628390990	15850	15850	15850	15850	0
88	20230707	181200	1628390990	15850	15850	15850	15850	0
89	20230707	181100	1628390990	15850	15850	15850	15850	0
90	20230707	181000	1628390990	15850	15850	15850	15850	0
91	20230707	180900	1628390990	15850	15850	15850	15850	0
92	20230707	180800	1628390990	15850	15850	15850	15850	1023
93	20230707	180700	1628390990	15850	15850	15850	15850	0
94	20230707	180600	1628390990	15850	15850	15850	15850	0
95	20230707	180500	1628390990	15850	15850	15850	15850	0
96	20230707	180400	1628390990	15850	15850	15850	15850	0
97	20230707	180300	1628390990	15850	15850	15850	15850	0
98	20230707	180200	1628390990	15850	15850	15850	15850	0
99	20230707	180100	1628390990	15850	15850	15850	15850	0
100	20230707	180000	1628390990	15850	15850	15850	15850	0
101	20230707	175900	1628390990	15850	15850	15850	15850	0
102	20230707	175800	1628390990	15850	15850	15850	15850	0
103	20230707	175700	1628390990	15850	15850	15850	15850	0
104	20230707	175600	1628390990	15850	15850	15850	15850	0
105	20230707	175500	1628390990	15850	15850	15850	15850	0
106	20230707	175400	1628390990	15850	15850	15850	15850	0
107	20230707	175300	1628390990	15850	15850	15850	15850	0
108	20230707	175200	1628390990	15850	15850	15850	15850	0
109	20230707	175100	1628390990	15850	15850	15850	15850	0
110	20230707	175000	1628390990	15850	15850	15850	15850	0
111	20230707	174900	1628390990	15850	15850	15850	15850	0
112	20230707	174800	1628390990	15850	15850	15850	15850	0
113	20230707	174700	1628390990	15850	15850	15850	15850	0
114	20230707	174600	1628390990	15850	15850	15850	15850	0
115	20230707	174500	1628390990	15850	15850	15850	15850	0
116	20230707	174400	1628390990	15850	15850	15850	15850	0
117	20230707	174300	1628390990	15850	15850	15850	15850	0
118	20230707	174200	1628390990	15850	15850	15850	15850	0
119	20230707	174100	1628390990	15850	15850	15850	15850	0
120	20230707	174000	1628390990	15850	15850	15850	15850	0
121	20230707	173900	1628390990	15850	15850	15850	15850	0
122	20230707	173800	1628390990	15850	15850	15850	15850	1023
123	20230707	173700	1628390990	15850	15850	15850	15850	0
124	20230707	173600	1628390990	15850	15850	15850	15850	0
125	20230707	173500	1628390990	15850	15850	15850	15850	0
126	20230707	173400	1628390990	15850	15850	15850	15850	0
127	20230707	173300	1628390990	15850	15850	15850	15850	0
128	20230707	173200	1628390990	15850	15850	15850	15850	0
129	20230707	173100	1628390990	15850	15850	15850	15850	0
130	20230707	173000	1628390990	15850	15850	15850	15850	0
131	20230707	172900	1628390990	15850	15850	15850	15850	0
132	20230707	172800	1628390990	15850	15850	15850	15850	0
133	20230707	172700	1628390990	15850	15850	15850	15850	0
134	20230707	172600	1628390990	15850	15850	15850	15850	0
135	20230707	172500	1628390990	15850	15850	15850	15850	0
136	20230707	172400	1628390990	15850	15850	15850	15850	0
137	20230707	172300	1628390990	15850	15850	15850	15850	0
138	20230707	172200	1628390990	15850	15850	15850	15850	0
139	20230707	172100	1628390990	15850	15850	15850	15850	0
140	20230707	172000	1628390990	15850	15850	15850	15850	0
141	20230707	171900	1628390990	15850	15850	15850	15850	0
142	20230707	171800	1628390990	15850	15850	15850	15850	0
143	20230707	171700	1628390990	15850	15850	15850	15850	0
144	20230707	171600	1628390990	15850	15850	15850	15850	0
145	20230707	171500	1628390990	15850	15850	15850	15850	0
146	20230707	171400	1628390990	15850	15850	15850	15850	0
147	20230707	171300	1628390990	15850	15850	15850	15850	0
148	20230707	171200	1628390990	15850	15850	15850	15850	0
149	20230707	171100	1628390990	15850	15850	15850	15850	0
150	20230707	171000	1628390990	15850	15850	15850	15850	0
151	20230707	170900	1628390990	15850	15850	15850	15850	0
152	20230707	170800	1628390990	15850	15850	15850	15850	1023
153	20230707	170700	1628390990	15850	15850	15850	15850	0
154	20230707	170600	1628390990	15850	15850	15850	15850	0
155	20230707	170500	1628390990	15850	15850	15850	15850	0
156	20230707	170400	1628390990	15850	15850	15850	15850	0
157	20230707	170300	1628390990	15850	15850	15850	15850	0
158	20230707	170200	1628390990	15850	15850	15850	15850	0
159	20230707	170100	1628390990	15850	15850	15850	15850	0
160	20230707	170000	1628390990	15850	15850	15850	15850	0
161	20230707	165900	1628390990	15850	15850	15850	15850	0
162	20230707	165800	1628390990	15850	15850	15850	15850	0
163	20230707	165700	1628390990	15850	15850	15850	15850	0
164	20230707	165600	1628390990	15850	15850	15850	15850	0
165	20230707	165500	1628390990	15850	15850	15850	15850	0
166	20230707	165400	1628390990	15850	15850	15850	15850	0
167	20230707	165300	1628390990	15850	15850	15850	15850	0
168	20230707	165200	1628390990	15850	15850	15850	15850	0
169	20230707	165100	1628390990	15850	15850	15850	15850	0
170	20230707	165000	1628390990	15850	15850	15850	15850	0
171	20230707	164900	1628390990	15850	15850	15850	15850	0
172	20230707	164800	1628390990	15850	15850	15850	15850	0
173	20230707	164700	1628390990	15850	15850	15850	15850	0
174	20230707	164600	1628390990	15850	15850	15850	15850	0
175	20230707	164500	1628390990	15850	15850	15850	15850	0
176	20230707	164400	1628390990	15850	15850	15850	15850	0
177	20230707	164300	1628390990	15850	15850	15850	15850	0
178	20230707	164200	1628390990	15850	15850	15850	15850	0
179	20230707	164100	1628390990	15850	15850	15850	15850	0
180	20230707	164000	1628390990	15850	15850	15850	15850	0
181	20230707	163900	1628390990	15850	15850	15850	15850	0
182	20230707	163800	1628390990	15850	15850	15850	15850	1023
183	20230707	163700	1628390990	15850	15850	15850	15850	0
184	20230707	163600	1628390990	15850	15850	15850	15850	0
185	20230707	163500	1628390990	15850	15850	15850	15850	0
186	20230707	163400	1628390990	15850	15850	15850	15850	0
187	20230707	163300	1628390990	15850	15850	15850	15850	0
188	20230707	163200	1628390990	15850	15850	15850	15850	0
189	20230707	163100	1628390990	15850	15850	15850	15850	0
190	20230707	163000	1628390990	15850	15850	15850	15850	0
191	20230707	162900	1628390990	15850	15850	15850	15850	0
192	20230707	162800	1628390990	15850	15850	15850	15850	0
193	20230707	162700	1628390990	15850	15850	15850	15850	0
194	20230707	162600	1628390990	15850	15850	15850	15850	0
195	20230707	162500	1628390990	15850	15850	15850	15850	0
196	20230707	162400	1628390990	15850	15850	15850	15850	0
197	20230707	162300	1628390990	15850	15850	15850	15850	0
198	20230707	162200	1628390990	15850	15850	15850	15850	0
199	20230707	162100	1628390990	15850	15850	15850	15850	0
200	20230707	162000	1628390990	15850	15850	15850	15850	0
201	20230707	161900	1628390990	15850	15850	15850	15850	0
202	20230707	161800	1628390990	15850	15850	15850	15850	0
203	20230707	161700	1628390990	15850	15850	15850	15850	0
204	20230707	161600	1628390990	15850	15850	15850	15850	0
205	20230707	161500	1628390990	15850	15850	15850	15850	0
206	20230707	161400	1628390990	15850	15850	15850	15850	0
207	20230707	161300	1628390990	15850	15850	15850	15850	0
208	20230707	161200	1628390990	15850	15850	15850	15850	0
209	20230707	161100	1628390990	15850	15850	15850	15850	0
210	20230707	161000	1628390990	15850	15850	15850	15850	0
211	20230707	160900	1628390990	15850	15850	15850	15850	0
212	20230707	160800	1628390990	15850	15850	15850	15850	1023
213	20230707	160700	1628390990	15850	15850	15850	15850	0
214	20230707	160600	1628390990	15850	15850	15850	15850	0
215	20230707	160500	1628390990	15850	15850	15850	15850	0
216	20230707	160400	1628390990	15850	15850	15850	15850	0
217	20230707	160300	1628390990	15850	15850	15850	15850	0
218	20230707	160200	1628390990	15850	15850	15850	15850	0
219	20230707	160100	1628390990	15850	15850	15850	15850	0
220	20230707	160000	1628390990	15850	15850	15850	15850	0
221	20230707	155900	1628390990	15850	15850	15850	15850	0
222	20230707	155800	1628390990	15850	15850	15850	15850	0
223	20230707	155700	1628390990	15850	15850	15850	15850	0
224	20230707	155600	1628390990	15850	15850	15850	15850	0
225	20230707	155500	1628390990	15850	15850	15850	15850	0
226	20230707	155400	1628390990	15850	15850	15850	15850	0
227	20230707	155300	1628390990	15850	15850	15850	15850	0
228	20230707	155200	1628390990	15850	15850	15850	15850	0
229	20230707	155100	1628390990	15850	15850	15850	15850	0
230	20230707	155000	1628390990	15850	15850	15850	15850	0
231	20230707	154900	1628390990	15850	15850	15850	15850	0
232	20230707	154800	1628390990	15850	15850	15850	15850	0
233	20230707	154700	1628390990	15850	15850	15850	15850	0
234	20230707	154600	1628390990	15850	15850	15850	15850	0
235	20230707	154500	1628390990	15850	15850	15850	15850	0
236	20230707	154400	1628390990	15850	15850	15850	15850	0
237	20230707	154300	1628390990	15850	15850	15850	15850	0
238	20230707	154200	1628390990	15850	15850	15850	15850	0
239	20230707	154100	1628390990	15850	15850	15850	15850	0
240	20230707	154000	1628390990	15850	15850	15850	15850	0
241	20230707	153900	1628390990	15850	15850	15850	15850	0
242	20230707	153800	1628390990	15850	15850	15850	15850	1023
243	20230707	153700	1628390990	15850	15850	15850	15850	0
244	20230707	153600	1628390990	15850	15850	15850	15850	0
245	20230707	153500	1628390990	15850	15850	15850	15850	0
246	20230707	153400	1628390990	15850	15850	15850	15850	0
247	20230707	153300	1628390990	15850	15850	15850	15850	0
248	20230707	153200	1628390990	15850	15850	15850	15850	0
249	20230707	153100	1628390990	15850	15850	15850	15850	0
250	20230707	153000	1628390990	15850	15850	15850	15850	1023
251	20230707	152900	1612176440	15820	15820	15820	15820	0
252	20230707	152800	1612176440	15820	15820	15820	15820	0
253	20230707	152700	1612176440	15820	15820	15820	15820	0
254	20230707	152600	1612176440	15820	15820	15820	15820	0
255	20230707	152500	1612176440	15820	15820	15820	15820	0
256	20230707	152400	1612176440	15820	15820	15820	15820	0
257	20230707	152300	1612176440	15820	15820	15820	15820	0
258	20230707	152200	1612176440	15820	15820	15820	15820	0
259	20230707	152100	1612176440	15820	15820	15820	15820	0
260	20230707	152000	1612176440	15820	15820	15820	15820	0
261	20230707	151900	1612176440	15820	15820	15820	15810	951
262	20230707	151800	1597137590	15820	15820	15820	15810	215
263	20230707	151700	1593736420	15820	15820	15820	15810	92
264	20230707	151600	1592281610	15820	15840	15840	15820	879
265	20230707	151500	1578370420	15840	15840	15840	15830	324
266	20230707	151400	1573238280	15840	15840	15840	15840	2
267	20230707	151300	1573206600	15840	15840	15840	15840	6
268	20230707	151200	1573111560	15840	15840	15840	15840	346
269	20230707	151100	1567630920	15850	15860	15860	15850	101
270	20230707	151000	1566029970	15860	15860	15870	15860	87
271	20230707	150900	1564649930	15870	15870	15870	15870	101
272	20230707	150800	1563047060	15890	15890	15890	15890	2
273	20230707	150700	1563015280	15890	15860	15890	15860	197
274	20230707	150600	1559890830	15860	15860	15860	15860	86
275	20230707	150500	1558526870	15860	15860	15860	15860	427
276	20230707	150400	1551754650	15850	15850	15850	15850	65
277	20230707	150300	1550724400	15850	15850	15850	15850	0
278	20230707	150200	1550724400	15850	15850	15850	15850	246
279	20230707	150100	1546825300	15850	15850	15850	15850	100
280	20230707	150000	1545240300	15850	15850	15850	15850	103
281	20230707	145900	1543607750	15860	15850	15860	15850	276
282	20230707	145800	1539233050	15840	15850	15850	15840	72
283	20230707	145700	1538092560	15850	15850	15850	15850	464
284	20230707	145600	1530738160	15860	15860	15860	15860	39
285	20230707	145500	1530119620	15860	15860	15860	15860	4
286	20230707	145400	1530056180	15860	15850	15860	15850	109
287	20230707	145300	1528328510	15850	15880	15880	15850	190
288	20230707	145200	1525313110	15880	15880	15880	15880	143
289	20230707	145100	1523042270	15880	15880	15880	15880	0
290	20230707	145000	1523042270	15880	15880	15890	15880	215
291	20230707	144900	1519626730	15890	15890	15890	15880	25
292	20230707	144800	1519229500	15890	15900	15900	15890	452
293	20230707	144700	1512044570	15910	15900	15910	15900	294
294	20230707	144600	1507367130	15900	15900	15900	15900	77
295	20230707	144500	1506142830	15900	15910	15910	15900	299
296	20230707	144400	1501387430	15920	15910	15920	15910	254
297	20230707	144300	1497344530	15920	15910	15920	15910	143
298	20230707	144200	1495068570	15920	15920	15920	15900	134
299	20230707	144100	1492937080	15910	15960	15960	15910	612
300	20230707	144000	1483184650	15940	15940	15950	15930	1196
301	20230707	143900	1464115940	15940	15850	15940	15850	2948
302	20230707	143800	1417369430	15850	15850	15850	15850	598
303	20230707	143700	1407891130	15850	15850	15850	15850	220
304	20230707	143600	1404404130	15840	15850	15850	15840	27
305	20230707	143500	1403976360	15850	15850	15850	15850	673
306	20230707	143400	1393309310	15850	15840	15850	15840	56
307	20230707	143300	1392421770	15840	15840	15840	15840	80
308	20230707	143200	1391154570	15840	15840	15840	15840	8
309	20230707	143100	1391027850	15830	15820	15830	15820	188
310	20230707	143000	1388052160	15830	15830	15830	15830	90
311	20230707	142900	1386627460	15830	15830	15830	15830	0
312	20230707	142800	1386627460	15830	15820	15830	15820	172
313	20230707	142700	1383906320	15840	15830	15840	15830	80
314	20230707	142600	1382639780	15850	15840	15850	15830	69
315	20230707	142500	1381546490	15830	15840	15850	15830	377
316	20230707	142400	1375575090	15840	15840	15840	15840	76
317	20230707	142300	1374371250	15840	15830	15840	15830	178
318	20230707	142200	1371553060	15830	15830	15830	15830	0
319	20230707	142100	1371553060	15830	15830	15830	15830	12
320	20230707	142000	1371363100	15820	15820	15820	15820	62
321	20230707	141900	1370382260	15830	15830	15830	15830	51
322	20230707	141800	1369574930	15830	15830	15830	15830	82
323	20230707	141700	1368276870	15830	15830	15830	15830	15
324	20230707	141600	1368039420	15830	15830	15830	15830	0
325	20230707	141500	1368039420	15830	15820	15830	15820	225
326	20230707	141400	1364479910	15820	15810	15820	15810	278
327	20230707	141300	1360084670	15810	15790	15810	15790	250
328	20230707	141200	1356134810	15790	15770	15790	15770	161
329	20230707	141100	1353594440	15770	15770	15770	15770	1
330	20230707	141000	1353578670	15770	15770	15770	15770	6
331	20230707	140900	1353484050	15770	15770	15770	15770	19
332	20230707	140800	1353184420	15770	15770	15770	15770	183
333	20230707	140700	1350298510	15770	15770	15770	15770	0
334	20230707	140600	1350298510	15770	15770	15770	15770	0
335	20230707	140500	1350298510	15770	15770	15770	15760	607
336	20230707	140400	1340731660	15770	15760	15770	15760	274
337	20230707	140300	1336412920	15760	15760	15760	15760	0
338	20230707	140200	1336412920	15760	15760	15760	15760	6
339	20230707	140100	1336318360	15770	15770	15770	15770	10
340	20230707	140000	1336160660	15790	15790	15790	15790	10
341	20230707	135900	1336002760	15790	15790	15790	15790	32
342	20230707	135800	1335497480	15790	15790	15790	15790	54
343	20230707	135700	1334644820	15790	15800	15800	15750	292
344	20230707	135600	1330040270	15800	15790	15800	15790	31
345	20230707	135500	1329550750	15800	15800	15800	15800	47
346	20230707	135400	1328808150	15790	15790	15800	15790	269
347	20230707	135300	1324560180	15790	15780	15790	15780	26
348	20230707	135200	1324149800	15790	15790	15790	15790	0
349	20230707	135100	1324149800	15790	15790	15790	15790	28
350	20230707	135000	1323707680	15780	15780	15780	15780	124
351	20230707	134900	1321750960	15780	15790	15790	15780	68
352	20230707	134800	1320677480	15790	15790	15790	15790	53
353	20230707	134700	1319840610	15790	15770	15790	15770	223
354	20230707	134600	1316322670	15770	15770	15770	15770	0
355	20230707	134500	1316322670	15770	15760	15770	15760	18
356	20230707	134400	1316038910	15760	15760	15760	15760	22
357	20230707	134300	1315692190	15760	15770	15770	15760	47
358	20230707	134200	1314951020	15760	15760	15760	15760	27
359	20230707	134100	1314525500	15750	15770	15770	15750	391
360	20230707	134000	1308361850	15770	15770	15770	15770	50
361	20230707	133900	1307573350	15760	15780	15780	15760	191
362	20230707	133800	1304562010	15780	15780	15780	15780	40
363	20230707	133700	1303930810	15780	15780	15780	15780	180
364	20230707	133600	1301090410	15780	15780	15780	15780	9
365	20230707	133500	1300948390	15790	15790	15790	15780	270
366	20230707	133400	1296685570	15780	15770	15780	15770	168
367	20230707	133300	1294035820	15770	15730	15770	15730	1930
368	20230707	133200	1263665250	15730	15720	15730	15720	232
369	20230707	133100	1260015910	15730	15730	15730	15730	94
370	20230707	133000	1258537290	15730	15730	15730	15730	26
371	20230707	132900	1258128310	15730	15730	15730	15730	100
372	20230707	132800	1256555310	15730	15730	15730	15730	127
373	20230707	132700	1254557600	15730	15730	15730	15730	66
374	20230707	132600	1253519420	15730	15730	15730	15730	0
375	20230707	132500	1253519420	15730	15730	15730	15730	0
376	20230707	132400	1253519420	15730	15730	15730	15730	2
377	20230707	132300	1253487960	15730	15730	15730	15730	2
378	20230707	132200	1253456500	15730	15730	15730	15730	0
379	20230707	132100	1253456500	15730	15730	15730	15730	0
380	20230707	132000	1253456500	15730	15730	15730	15730	0
381	20230707	131900	1253456500	15730	15730	15730	15730	89
382	20230707	131800	1252056530	15720	15720	15720	15720	201
383	20230707	131700	1248896810	15720	15720	15720	15720	21
384	20230707	131600	1248566690	15710	15720	15720	15710	16
385	20230707	131500	1248315240	15720	15720	15720	15720	60
386	20230707	131400	1247372040	15720	15720	15720	15720	29
387	20230707	131300	1246916160	15730	15730	15730	15730	0
388	20230707	131200	1246916160	15730	15730	15730	15730	0
389	20230707	131100	1246916160	15730	15730	15730	15730	0
390	20230707	131000	1246916160	15730	15720	15730	15720	93
391	20230707	130900	1245453770	15720	15720	15720	15720	0
392	20230707	130800	1245453770	15720	15730	15730	15720	44
393	20230707	130700	1244761680	15720	15730	15730	15720	23
394	20230707	130600	1244399990	15720	15720	15720	15720	0
395	20230707	130500	1244399990	15720	15730	15730	15720	133
396	20230707	130400	1242308660	15740	15740	15740	15740	0
397	20230707	130300	1242308660	15740	15750	15750	15740	1100
398	20230707	130200	1224984920	15760	15760	15760	15760	31
399	20230707	130100	1224496360	15760	15760	15760	15760	0
400	20230707	130000	1224496360	15760	15760	15760	15760	153
401	20230707	125900	1222085080	15760	15760	15760	15760	6
402	20230707	125800	1221990520	15770	15770	15770	15770	41
403	20230707	125700	1221343950	15760	15770	15770	15760	22
404	20230707	125600	1220997210	15770	15770	15770	15770	2
405	20230707	125500	1220965670	15770	15770	15770	15770	0
406	20230707	125400	1220965670	15770	15770	15770	15760	178
407	20230707	125300	1218159210	15760	15760	15760	15760	65
408	20230707	125200	1217134810	15760	15760	15760	15760	13
409	20230707	125100	1216929930	15760	15760	15760	15760	545
410	20230707	125000	1208340730	15760	15760	15770	15760	553
411	20230707	124900	1199625440	15760	15760	15760	15760	3
412	20230707	124800	1199578160	15760	15770	15770	15760	188
413	20230707	124700	1196614270	15770	15770	15770	15770	90
414	20230707	124600	1195194970	15770	15770	15770	15770	0
415	20230707	124500	1195194970	15770	15760	15770	15760	43
416	20230707	124400	1194516880	15770	15770	15770	15770	0
417	20230707	124300	1194516880	15770	15770	15770	15770	0
418	20230707	124200	1194516880	15770	15770	15770	15770	0
419	20230707	124100	1194516880	15770	15770	15770	15770	122
420	20230707	124000	1192592940	15770	15770	15770	15770	102
421	20230707	123900	1190984400	15770	15770	15770	15770	65
422	20230707	123800	1189959350	15770	15760	15770	15760	32
423	20230707	123700	1189454730	15770	15760	15770	15760	66
424	20230707	123600	1188414420	15760	15760	15760	15760	0
425	20230707	123500	1188414420	15760	15760	15760	15760	372
426	20230707	123400	1182551700	15760	15760	15760	15760	9
427	20230707	123300	1182409860	15760	15760	15760	15760	17
428	20230707	123200	1182141940	15760	15750	15760	15750	25
429	20230707	123100	1181747950	15750	15750	15750	15750	10
430	20230707	123000	1181590450	15760	15760	15760	15760	86
431	20230707	122900	1180235090	15760	15760	15760	15760	38
432	20230707	122800	1179636210	15760	15760	15760	15760	52
433	20230707	122700	1178816690	15760	15760	15760	15760	13
434	20230707	122600	1178611810	15760	15760	15760	15760	0
435	20230707	122500	1178611810	15760	15760	15760	15750	74
436	20230707	122400	1177445680	15750	15740	15750	15740	44
437	20230707	122300	1176752690	15780	15750	15780	15750	6
438	20230707	122200	1176658160	15740	15770	15770	15740	244
439	20230707	122100	1172813730	15790	15810	15820	15780	162
440	20230707	122000	1170253480	15800	15810	15820	15800	65
441	20230707	121900	1169225780	15820	15780	15820	15780	248
442	20230707	121800	1165308840	15790	15770	15790	15770	387
443	20230707	121700	1159203290	15770	15750	15770	15740	519
444	20230707	121600	1151026640	15750	15750	15750	15750	117
445	20230707	121500	1149183890	15750	15750	15750	15750	46
446	20230707	121400	1148459390	15740	15730	15740	15730	191
447	20230707	121300	1145453120	15730	15730	15730	15730	5
448	20230707	121200	1145374470	15730	15730	15730	15730	101
449	20230707	121100	1143785740	15730	15730	15730	15730	36
450	20230707	121000	1143219460	15720	15730	15730	15710	107
451	20230707	120900	1141538220	15730	15730	15730	15720	25
452	20230707	120800	1141145160	15740	15740	15740	15740	31
453	20230707	120700	1140657220	15740	15730	15740	15710	16
454	20230707	120600	1140405420	15720	15720	15720	15720	181
455	20230707	120500	1137560100	15700	15720	15720	15700	60
456	20230707	120400	1136617730	15720	15630	15740	15630	2925
457	20230707	120300	1090714100	15630	15630	15630	15630	0
458	20230707	120200	1090714100	15630	15630	15630	15630	37
459	20230707	120100	1090135790	15630	15630	15630	15630	0
460	20230707	120000	1090135790	15630	15630	15630	15630	50
461	20230707	115900	1089354290	15630	15630	15630	15630	5
462	20230707	115800	1089276140	15630	15630	15630	15630	38
463	20230707	115700	1088682200	15620	15630	15630	15620	56
464	20230707	115600	1087806930	15630	15630	15630	15630	0
465	20230707	115500	1087806930	15630	15630	15630	15630	0
466	20230707	115400	1087806930	15630	15630	15630	15630	36
467	20230707	115300	1087244250	15630	15630	15630	15630	1
468	20230707	115200	1087228620	15630	15630	15630	15630	0
469	20230707	115100	1087228620	15630	15630	15630	15630	11
470	20230707	115000	1087056690	15630	15630	15630	15630	4
471	20230707	114900	1086994170	15620	15620	15630	15620	51
472	20230707	114800	1086197350	15630	15630	15630	15630	0
473	20230707	114700	1086197350	15630	15630	15630	15630	80
474	20230707	114600	1084946950	15630	15640	15640	15630	37
475	20230707	114500	1084368350	15640	15640	15640	15640	1
476	20230707	114400	1084352710	15630	15630	15630	15630	136
477	20230707	114300	1082227030	15630	15630	15630	15630	60
478	20230707	114200	1081289230	15630	15630	15630	15630	0
479	20230707	114100	1081289230	15630	15620	15630	15620	26
480	20230707	114000	1080882910	15620	15630	15630	15620	62
481	20230707	113900	1079914170	15620	15620	15630	15620	95
482	20230707	113800	1078430070	15630	15620	15630	15620	44
483	20230707	113700	1077742780	15620	15620	15620	15620	41
484	20230707	113600	1077102360	15620	15620	15620	15620	51
485	20230707	113500	1076305740	15630	15630	15630	15620	149
486	20230707	113400	1073977410	15630	15630	15630	15620	107
487	20230707	113300	1072305560	15620	15620	15620	15620	39
488	20230707	113200	1071696380	15630	15630	15630	15620	28
489	20230707	113100	1071258750	15640	15640	15640	15630	293
490	20230707	113000	1066678780	15630	15630	15630	15630	0
491	20230707	112900	1066678780	15630	15660	15660	15630	43
492	20230707	112800	1066005890	15670	15650	15670	15650	449
493	20230707	112700	1058974080	15660	15670	15670	15650	196
494	20230707	112600	1055903860	15670	15680	15680	15670	258
495	20230707	112500	1051860570	15680	15710	15710	15680	74
496	20230707	112400	1050698990	15720	15680	15730	15680	315
497	20230707	112300	1045747540	15670	15590	15670	15590	1362
498	20230707	112200	1024489870	15590	15570	15590	15560	413
499	20230707	112100	1018059520	15570	15580	15580	15570	69
500	20230707	112000	1016984950	15580	15580	15580	15580	116
501	20230707	111900	1015177670	15580	15580	15580	15580	282
502	20230707	111800	1010784110	15580	15580	15580	15550	54
503	20230707	111700	1009943780	15550	15560	15580	15550	84
504	20230707	111600	1008636940	15580	15580	15580	15580	10
505	20230707	111500	1008481140	15580	15580	15580	15580	0
506	20230707	111400	1008481140	15580	15590	15590	15560	155
507	20230707	111300	1006066400	15580	15530	15580	15530	874
508	20230707	111200	992473680	15530	15530	15530	15530	226
509	20230707	111100	988963900	15520	15520	15520	15520	468
510	20230707	111000	981700540	15510	15510	15510	15510	24
511	20230707	110900	981328300	15500	15510	15510	15500	142
512	20230707	110800	979126390	15510	15510	15510	15510	138
513	20230707	110700	976986010	15510	15510	15510	15500	105
514	20230707	110600	975358370	15530	15530	15530	15530	10
515	20230707	110500	975203070	15490	15500	15500	15490	114
516	20230707	110400	973436420	15500	15500	15500	15500	9
517	20230707	110300	973296920	15500	15490	15500	15490	18
518	20230707	110200	973018030	15490	15490	15490	15490	232
519	20230707	110100	969424350	15490	15490	15490	15480	459
520	20230707	110000	962316650	15490	15540	15540	15490	348
521	20230707	105900	956924420	15540	15510	15540	15480	1225
522	20230707	105800	937933470	15540	15500	15540	15500	625
523	20230707	105700	928239010	15500	15500	15500	15490	417
524	20230707	105600	921776510	15500	15490	15500	15490	21
525	20230707	105500	921451020	15500	15490	15500	15490	32
526	20230707	105400	920955230	15490	15490	15490	15490	860
527	20230707	105300	907633830	15490	15490	15490	15490	75
528	20230707	105200	906472080	15490	15500	15500	15490	310
529	20230707	105100	901669080	15490	15490	15490	15490	150
530	20230707	105000	899345580	15490	15500	15500	15490	196
531	20230707	104900	896308740	15500	15500	15500	15500	1039
532	20230707	104800	880204240	15500	15500	15510	15500	231
533	20230707	104700	876623440	15500	15510	15510	15500	98
534	20230707	104600	875103880	15500	15500	15510	15500	981
535	20230707	104500	859890380	15510	15510	15510	15510	274
536	20230707	104400	855640640	15510	15510	15510	15510	306
537	20230707	104300	850894580	15500	15510	15510	15500	3391
538	20230707	104200	798326850	15510	15510	15510	15510	528
539	20230707	104100	790137570	15510	15510	15510	15510	20
540	20230707	104000	789827370	15510	15520	15520	15510	718
541	20230707	103900	778685760	15520	15520	15520	15520	207
542	20230707	103800	775473120	15520	15520	15520	15520	120
543	20230707	103700	773610720	15520	15530	15530	15520	42
544	20230707	103600	772958870	15530	15530	15530	15530	108
545	20230707	103500	771281630	15530	15530	15530	15530	5
546	20230707	103400	771203980	15530	15530	15530	15520	506
547	20230707	103300	763346000	15530	15530	15530	15530	100
548	20230707	103200	761793000	15530	15530	15530	15530	30
549	20230707	103100	761327100	15540	15530	15540	15530	33
550	20230707	103000	760814290	15530	15550	15550	15530	82
551	20230707	102900	759540200	15540	15540	15550	15540	242
552	20230707	102800	755779510	15540	15550	15550	15540	27
553	20230707	102700	755359730	15550	15550	15550	15540	418
554	20230707	102600	748860030	15550	15550	15550	15550	80
555	20230707	102500	747616030	15560	15570	15570	15560	266
556	20230707	102400	743477050	15570	15580	15580	15570	607
557	20230707	102300	734022600	15570	15580	15580	15570	650
558	20230707	102200	723896210	15590	15590	15590	15580	187
559	20230707	102100	720981430	15590	15590	15600	15580	72
560	20230707	102000	719859040	15600	15600	15600	15600	149
561	20230707	101900	717534640	15600	15600	15600	15600	205
562	20230707	101800	714336640	15620	15600	15620	15600	93
563	20230707	101700	712885120	15600	15690	15690	15600	63
564	20230707	101600	711900850	15690	15760	15760	15690	161
565	20230707	101500	709372350	15770	15700	15770	15690	640
566	20230707	101400	699321050	15690	15570	15690	15560	3178
567	20230707	101300	649744600	15570	15560	15570	15560	475
568	20230707	101200	642351520	15560	15560	15560	15560	10
569	20230707	101100	642195920	15560	15560	15560	15560	1
570	20230707	101000	642180360	15560	15560	15560	15550	324
571	20230707	100900	637138970	15540	15540	15540	15540	204
572	20230707	100800	633968810	15540	15550	15560	15540	392
573	20230707	100700	627872390	15550	15550	15550	15550	1
574	20230707	100600	627856840	15540	15530	15540	15530	129
575	20230707	100500	625852380	15540	15540	15540	15540	26
576	20230707	100400	625448340	15540	15550	15550	15540	1217
577	20230707	100300	606528430	15550	15560	15560	15550	758
578	20230707	100200	594741000	15570	15560	15570	15560	184
579	20230707	100100	591877760	15560	15570	15570	15560	110
580	20230707	100000	590166150	15570	15560	15570	15560	84
581	20230707	095900	588859050	15560	15560	15560	15560	0
582	20230707	095800	588859050	15560	15570	15570	15560	79
583	20230707	095700	587629720	15570	15570	15570	15570	96
584	20230707	095600	586135000	15570	15570	15570	15570	14
585	20230707	095500	585917020	15560	15560	15560	15560	273
586	20230707	095400	581669140	15560	15560	15560	15560	1
587	20230707	095300	581653580	15550	15550	15560	15550	234
588	20230707	095200	578014830	15560	15560	15560	15550	213
589	20230707	095100	574700590	15560	15560	15570	15560	161
590	20230707	095000	572195230	15560	15560	15560	15560	59
591	20230707	094900	571277190	15560	15560	15570	15560	84
592	20230707	094800	569969640	15560	15560	15560	15550	47
593	20230707	094700	569238340	15550	15570	15570	15550	1481
594	20230707	094600	546185840	15570	15570	15570	15570	219
595	20230707	094500	542776010	15580	15580	15580	15580	46
596	20230707	094400	542059330	15600	15570	15600	15570	983
597	20230707	094300	526742390	15570	15570	15570	15570	100
598	20230707	094200	525185390	15570	15560	15570	15560	137
599	20230707	094100	523052320	15550	15560	15560	15550	259
600	20230707	094000	519022780	15550	15570	15570	15550	359
601	20230707	093900	513435160	15590	15610	15610	15570	221
602	20230707	093800	509989560	15620	15630	15630	15610	96
603	20230707	093700	508489940	15630	15560	15630	15560	624
604	20230707	093600	498762200	15560	15550	15560	15550	169
605	20230707	093500	496134240	15550	15540	15550	15540	269
606	20230707	093400	491953900	15540	15540	15540	15540	128
607	20230707	093300	489964780	15530	15540	15540	15530	344
608	20230707	093200	484620070	15550	15550	15550	15550	1310
609	20230707	093100	464249570	15550	15540	15550	15540	354
610	20230707	093000	458745280	15540	15540	15550	15540	352
611	20230707	092900	453274450	15540	15540	15540	15540	210
612	20230707	092800	450011050	15540	15540	15540	15540	36
613	20230707	092700	449451610	15530	15550	15550	15530	7
614	20230707	092600	449342880	15520	15510	15540	15510	256
615	20230707	092500	445369340	15510	15510	15510	15500	1417
616	20230707	092400	423403000	15520	15550	15550	15520	218
617	20230707	092300	420016540	15550	15550	15550	15550	100
618	20230707	092200	418461540	15550	15550	15550	15550	34
619	20230707	092100	417932840	15550	15500	15550	15500	1115
620	20230707	092000	400613840	15550	15550	15550	15490	566
621	20230707	091900	391833780	15550	15510	15550	15510	172
622	20230707	091800	389164760	15500	15480	15500	15480	1138
623	20230707	091700	371530380	15480	15550	15560	15480	4669
624	20230707	091600	299050320	15560	15550	15560	15530	708
625	20230707	091500	288038970	15560	15610	15610	15560	1486
626	20230707	091400	264868680	15620	15640	15650	15620	1127
627	20230707	091300	247257020	15650	15670	15670	15650	1456
628	20230707	091200	224466440	15670	15670	15670	15670	250
629	20230707	091100	220548940	15670	15700	15700	15670	1276
630	20230707	091000	200526200	15710	15710	15710	15700	414
631	20230707	090900	194026320	15710	15710	15730	15710	171
632	20230707	090800	191339890	15710	15710	15710	15700	1115
633	20230707	090700	173828260	15700	15710	15710	15700	1441
634	20230707	090600	151203070	15710	15780	15780	15700	2535
635	20230707	090500	111360090	15770	15770	15770	15770	1248
636	20230707	090400	91679130	15770	15710	15770	15710	1004
637	20230707	090300	75879440	15770	15710	15770	15710	264
638	20230707	090200	71731860	15720	15860	15860	15720	1645
639	20230707	090100	45759200	15850	15840	15850	15810	1410
640	20230707	090000	23414990	15850	15840	15850	15820	1479