KissMeData/102460/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	195100	480134060	15930	15930	15930	15930	966
3	20230707	195000	480134060	15930	15930	15930	15930	0
4	20230707	194900	480134060	15930	15930	15930	15930	0
5	20230707	194800	480134060	15930	15930	15930	15930	0
6	20230707	194700	480134060	15930	15930	15930	15930	0
7	20230707	194600	480134060	15930	15930	15930	15930	0
8	20230707	194500	480134060	15930	15930	15930	15930	0
9	20230707	194400	480134060	15930	15930	15930	15930	0
10	20230707	194300	480134060	15930	15930	15930	15930	0
11	20230707	194200	480134060	15930	15930	15930	15930	0
12	20230707	194100	480134060	15930	15930	15930	15930	0
13	20230707	194000	480134060	15930	15930	15930	15930	0
14	20230707	193900	480134060	15930	15930	15930	15930	0
15	20230707	193800	480134060	15930	15930	15930	15930	0
16	20230707	193700	480134060	15930	15930	15930	15930	0
17	20230707	193600	480134060	15930	15930	15930	15930	0
18	20230707	193500	480134060	15930	15930	15930	15930	0
19	20230707	193400	480134060	15930	15930	15930	15930	0
20	20230707	193300	480134060	15930	15930	15930	15930	0
21	20230707	193200	480134060	15930	15930	15930	15930	0
22	20230707	193100	480134060	15930	15930	15930	15930	0
23	20230707	193000	480134060	15930	15930	15930	15930	0
24	20230707	192900	480134060	15930	15930	15930	15930	0
25	20230707	192800	480134060	15930	15930	15930	15930	0
26	20230707	192700	480134060	15930	15930	15930	15930	0
27	20230707	192600	480134060	15930	15930	15930	15930	0
28	20230707	192500	480134060	15930	15930	15930	15930	0
29	20230707	192400	480134060	15930	15930	15930	15930	0
30	20230707	192300	480134060	15930	15930	15930	15930	0
31	20230707	192200	480134060	15930	15930	15930	15930	0
32	20230707	192100	480134060	15930	15930	15930	15930	966
33	20230707	192000	480134060	15930	15930	15930	15930	0
34	20230707	191900	480134060	15930	15930	15930	15930	0
35	20230707	191800	480134060	15930	15930	15930	15930	0
36	20230707	191700	480134060	15930	15930	15930	15930	0
37	20230707	191600	480134060	15930	15930	15930	15930	0
38	20230707	191500	480134060	15930	15930	15930	15930	0
39	20230707	191400	480134060	15930	15930	15930	15930	0
40	20230707	191300	480134060	15930	15930	15930	15930	0
41	20230707	191200	480134060	15930	15930	15930	15930	0
42	20230707	191100	480134060	15930	15930	15930	15930	0
43	20230707	191000	480134060	15930	15930	15930	15930	0
44	20230707	190900	480134060	15930	15930	15930	15930	0
45	20230707	190800	480134060	15930	15930	15930	15930	0
46	20230707	190700	480134060	15930	15930	15930	15930	0
47	20230707	190600	480134060	15930	15930	15930	15930	0
48	20230707	190500	480134060	15930	15930	15930	15930	0
49	20230707	190400	480134060	15930	15930	15930	15930	0
50	20230707	190300	480134060	15930	15930	15930	15930	0
51	20230707	190200	480134060	15930	15930	15930	15930	0
52	20230707	190100	480134060	15930	15930	15930	15930	0
53	20230707	190000	480134060	15930	15930	15930	15930	0
54	20230707	185900	480134060	15930	15930	15930	15930	0
55	20230707	185800	480134060	15930	15930	15930	15930	0
56	20230707	185700	480134060	15930	15930	15930	15930	0
57	20230707	185600	480134060	15930	15930	15930	15930	0
58	20230707	185500	480134060	15930	15930	15930	15930	0
59	20230707	185400	480134060	15930	15930	15930	15930	0
60	20230707	185300	480134060	15930	15930	15930	15930	0
61	20230707	185200	480134060	15930	15930	15930	15930	0
62	20230707	185100	480134060	15930	15930	15930	15930	966
63	20230707	185000	480134060	15930	15930	15930	15930	0
64	20230707	184900	480134060	15930	15930	15930	15930	0
65	20230707	184800	480134060	15930	15930	15930	15930	0
66	20230707	184700	480134060	15930	15930	15930	15930	0
67	20230707	184600	480134060	15930	15930	15930	15930	0
68	20230707	184500	480134060	15930	15930	15930	15930	0
69	20230707	184400	480134060	15930	15930	15930	15930	0
70	20230707	184300	480134060	15930	15930	15930	15930	0
71	20230707	184200	480134060	15930	15930	15930	15930	0
72	20230707	184100	480134060	15930	15930	15930	15930	0
73	20230707	184000	480134060	15930	15930	15930	15930	0
74	20230707	183900	480134060	15930	15930	15930	15930	0
75	20230707	183800	480134060	15930	15930	15930	15930	0
76	20230707	183700	480134060	15930	15930	15930	15930	0
77	20230707	183600	480134060	15930	15930	15930	15930	0
78	20230707	183500	480134060	15930	15930	15930	15930	0
79	20230707	183400	480134060	15930	15930	15930	15930	0
80	20230707	183300	480134060	15930	15930	15930	15930	0
81	20230707	183200	480134060	15930	15930	15930	15930	0
82	20230707	183100	480134060	15930	15930	15930	15930	0
83	20230707	183000	480134060	15930	15930	15930	15930	0
84	20230707	182900	480134060	15930	15930	15930	15930	0
85	20230707	182800	480134060	15930	15930	15930	15930	0
86	20230707	182700	480134060	15930	15930	15930	15930	0
87	20230707	182600	480134060	15930	15930	15930	15930	0
88	20230707	182500	480134060	15930	15930	15930	15930	0
89	20230707	182400	480134060	15930	15930	15930	15930	0
90	20230707	182300	480134060	15930	15930	15930	15930	0
91	20230707	182200	480134060	15930	15930	15930	15930	0
92	20230707	182100	480134060	15930	15930	15930	15930	966
93	20230707	182000	480134060	15930	15930	15930	15930	0
94	20230707	181900	480134060	15930	15930	15930	15930	0
95	20230707	181800	480134060	15930	15930	15930	15930	0
96	20230707	181700	480134060	15930	15930	15930	15930	0
97	20230707	181600	480134060	15930	15930	15930	15930	0
98	20230707	181500	480134060	15930	15930	15930	15930	0
99	20230707	181400	480134060	15930	15930	15930	15930	0
100	20230707	181300	480134060	15930	15930	15930	15930	0
101	20230707	181200	480134060	15930	15930	15930	15930	0
102	20230707	181100	480134060	15930	15930	15930	15930	0
103	20230707	181000	480134060	15930	15930	15930	15930	0
104	20230707	180900	480134060	15930	15930	15930	15930	0
105	20230707	180800	480134060	15930	15930	15930	15930	0
106	20230707	180700	480134060	15930	15930	15930	15930	0
107	20230707	180600	480134060	15930	15930	15930	15930	0
108	20230707	180500	480134060	15930	15930	15930	15930	0
109	20230707	180400	480134060	15930	15930	15930	15930	0
110	20230707	180300	480134060	15930	15930	15930	15930	0
111	20230707	180200	480134060	15930	15930	15930	15930	0
112	20230707	180100	480134060	15930	15930	15930	15930	0
113	20230707	180000	480134060	15930	15930	15930	15930	0
114	20230707	175900	480134060	15930	15930	15930	15930	0
115	20230707	175800	480134060	15930	15930	15930	15930	0
116	20230707	175700	480134060	15930	15930	15930	15930	0
117	20230707	175600	480134060	15930	15930	15930	15930	0
118	20230707	175500	480134060	15930	15930	15930	15930	0
119	20230707	175400	480134060	15930	15930	15930	15930	0
120	20230707	175300	480134060	15930	15930	15930	15930	0
121	20230707	175200	480134060	15930	15930	15930	15930	0
122	20230707	175100	480134060	15930	15930	15930	15930	966
123	20230707	175000	480134060	15930	15930	15930	15930	0
124	20230707	174900	480134060	15930	15930	15930	15930	0
125	20230707	174800	480134060	15930	15930	15930	15930	0
126	20230707	174700	480134060	15930	15930	15930	15930	0
127	20230707	174600	480134060	15930	15930	15930	15930	0
128	20230707	174500	480134060	15930	15930	15930	15930	0
129	20230707	174400	480134060	15930	15930	15930	15930	0
130	20230707	174300	480134060	15930	15930	15930	15930	0
131	20230707	174200	480134060	15930	15930	15930	15930	0
132	20230707	174100	480134060	15930	15930	15930	15930	0
133	20230707	174000	480134060	15930	15930	15930	15930	0
134	20230707	173900	480134060	15930	15930	15930	15930	0
135	20230707	173800	480134060	15930	15930	15930	15930	0
136	20230707	173700	480134060	15930	15930	15930	15930	0
137	20230707	173600	480134060	15930	15930	15930	15930	0
138	20230707	173500	480134060	15930	15930	15930	15930	0
139	20230707	173400	480134060	15930	15930	15930	15930	0
140	20230707	173300	480134060	15930	15930	15930	15930	0
141	20230707	173200	480134060	15930	15930	15930	15930	0
142	20230707	173100	480134060	15930	15930	15930	15930	0
143	20230707	173000	480134060	15930	15930	15930	15930	0
144	20230707	172900	480134060	15930	15930	15930	15930	0
145	20230707	172800	480134060	15930	15930	15930	15930	0
146	20230707	172700	480134060	15930	15930	15930	15930	0
147	20230707	172600	480134060	15930	15930	15930	15930	0
148	20230707	172500	480134060	15930	15930	15930	15930	0
149	20230707	172400	480134060	15930	15930	15930	15930	0
150	20230707	172300	480134060	15930	15930	15930	15930	0
151	20230707	172200	480134060	15930	15930	15930	15930	0
152	20230707	172100	480134060	15930	15930	15930	15930	966
153	20230707	172000	480134060	15930	15930	15930	15930	0
154	20230707	171900	480134060	15930	15930	15930	15930	0
155	20230707	171800	480134060	15930	15930	15930	15930	0
156	20230707	171700	480134060	15930	15930	15930	15930	0
157	20230707	171600	480134060	15930	15930	15930	15930	0
158	20230707	171500	480134060	15930	15930	15930	15930	0
159	20230707	171400	480134060	15930	15930	15930	15930	0
160	20230707	171300	480134060	15930	15930	15930	15930	0
161	20230707	171200	480134060	15930	15930	15930	15930	0
162	20230707	171100	480134060	15930	15930	15930	15930	0
163	20230707	171000	480134060	15930	15930	15930	15930	0
164	20230707	170900	480134060	15930	15930	15930	15930	0
165	20230707	170800	480134060	15930	15930	15930	15930	0
166	20230707	170700	480134060	15930	15930	15930	15930	0
167	20230707	170600	480134060	15930	15930	15930	15930	0
168	20230707	170500	480134060	15930	15930	15930	15930	0
169	20230707	170400	480134060	15930	15930	15930	15930	0
170	20230707	170300	480134060	15930	15930	15930	15930	0
171	20230707	170200	480134060	15930	15930	15930	15930	0
172	20230707	170100	480134060	15930	15930	15930	15930	0
173	20230707	170000	480134060	15930	15930	15930	15930	0
174	20230707	165900	480134060	15930	15930	15930	15930	0
175	20230707	165800	480134060	15930	15930	15930	15930	0
176	20230707	165700	480134060	15930	15930	15930	15930	0
177	20230707	165600	480134060	15930	15930	15930	15930	0
178	20230707	165500	480134060	15930	15930	15930	15930	0
179	20230707	165400	480134060	15930	15930	15930	15930	0
180	20230707	165300	480134060	15930	15930	15930	15930	0
181	20230707	165200	480134060	15930	15930	15930	15930	0
182	20230707	165100	480134060	15930	15930	15930	15930	966
183	20230707	165000	480134060	15930	15930	15930	15930	0
184	20230707	164900	480134060	15930	15930	15930	15930	0
185	20230707	164800	480134060	15930	15930	15930	15930	0
186	20230707	164700	480134060	15930	15930	15930	15930	0
187	20230707	164600	480134060	15930	15930	15930	15930	0
188	20230707	164500	480134060	15930	15930	15930	15930	0
189	20230707	164400	480134060	15930	15930	15930	15930	0
190	20230707	164300	480134060	15930	15930	15930	15930	0
191	20230707	164200	480134060	15930	15930	15930	15930	0
192	20230707	164100	480134060	15930	15930	15930	15930	0
193	20230707	164000	480134060	15930	15930	15930	15930	0
194	20230707	163900	480134060	15930	15930	15930	15930	0
195	20230707	163800	480134060	15930	15930	15930	15930	0
196	20230707	163700	480134060	15930	15930	15930	15930	0
197	20230707	163600	480134060	15930	15930	15930	15930	0
198	20230707	163500	480134060	15930	15930	15930	15930	0
199	20230707	163400	480134060	15930	15930	15930	15930	0
200	20230707	163300	480134060	15930	15930	15930	15930	0
201	20230707	163200	480134060	15930	15930	15930	15930	0
202	20230707	163100	480134060	15930	15930	15930	15930	0
203	20230707	163000	480134060	15930	15930	15930	15930	0
204	20230707	162900	480134060	15930	15930	15930	15930	0
205	20230707	162800	480134060	15930	15930	15930	15930	0
206	20230707	162700	480134060	15930	15930	15930	15930	0
207	20230707	162600	480134060	15930	15930	15930	15930	0
208	20230707	162500	480134060	15930	15930	15930	15930	0
209	20230707	162400	480134060	15930	15930	15930	15930	0
210	20230707	162300	480134060	15930	15930	15930	15930	0
211	20230707	162200	480134060	15930	15930	15930	15930	0
212	20230707	162100	480134060	15930	15930	15930	15930	966
213	20230707	162000	480134060	15930	15930	15930	15930	0
214	20230707	161900	480134060	15930	15930	15930	15930	0
215	20230707	161800	480134060	15930	15930	15930	15930	0
216	20230707	161700	480134060	15930	15930	15930	15930	0
217	20230707	161600	480134060	15930	15930	15930	15930	0
218	20230707	161500	480134060	15930	15930	15930	15930	0
219	20230707	161400	480134060	15930	15930	15930	15930	0
220	20230707	161300	480134060	15930	15930	15930	15930	0
221	20230707	161200	480134060	15930	15930	15930	15930	0
222	20230707	161100	480134060	15930	15930	15930	15930	0
223	20230707	161000	480134060	15930	15930	15930	15930	0
224	20230707	160900	480134060	15930	15930	15930	15930	0
225	20230707	160800	480134060	15930	15930	15930	15930	0
226	20230707	160700	480134060	15930	15930	15930	15930	0
227	20230707	160600	480134060	15930	15930	15930	15930	0
228	20230707	160500	480134060	15930	15930	15930	15930	0
229	20230707	160400	480134060	15930	15930	15930	15930	0
230	20230707	160300	480134060	15930	15930	15930	15930	0
231	20230707	160200	480134060	15930	15930	15930	15930	0
232	20230707	160100	480134060	15930	15930	15930	15930	0
233	20230707	160000	480134060	15930	15930	15930	15930	0
234	20230707	155900	480134060	15930	15930	15930	15930	0
235	20230707	155800	480134060	15930	15930	15930	15930	0
236	20230707	155700	480134060	15930	15930	15930	15930	0
237	20230707	155600	480134060	15930	15930	15930	15930	0
238	20230707	155500	480134060	15930	15930	15930	15930	0
239	20230707	155400	480134060	15930	15930	15930	15930	0
240	20230707	155300	480134060	15930	15930	15930	15930	0
241	20230707	155200	480134060	15930	15930	15930	15930	0
242	20230707	155100	480134060	15930	15930	15930	15930	966
243	20230707	155000	480134060	15930	15930	15930	15930	0
244	20230707	154900	480134060	15930	15930	15930	15930	0
245	20230707	154800	480134060	15930	15930	15930	15930	0
246	20230707	154700	480134060	15930	15930	15930	15930	0
247	20230707	154600	480134060	15930	15930	15930	15930	0
248	20230707	154500	480134060	15930	15930	15930	15930	0
249	20230707	154400	480134060	15930	15930	15930	15930	0
250	20230707	154300	480134060	15930	15930	15930	15930	0
251	20230707	154200	480134060	15930	15930	15930	15930	0
252	20230707	154100	480134060	15930	15930	15930	15930	0
253	20230707	154000	480134060	15930	15930	15930	15930	0
254	20230707	153900	480134060	15930	15930	15930	15930	0
255	20230707	153800	480134060	15930	15930	15930	15930	0
256	20230707	153700	480134060	15930	15930	15930	15930	0
257	20230707	153600	480134060	15930	15930	15930	15930	0
258	20230707	153500	480134060	15930	15930	15930	15930	0
259	20230707	153400	480134060	15930	15930	15930	15930	0
260	20230707	153300	480134060	15930	15930	15930	15930	0
261	20230707	153200	480134060	15930	15930	15930	15930	0
262	20230707	153100	480134060	15930	15930	15930	15930	0
263	20230707	153000	480134060	15930	15930	15930	15930	966
264	20230707	152900	464745680	15940	15940	15940	15940	0
265	20230707	152800	464745680	15940	15940	15940	15940	0
266	20230707	152700	464745680	15940	15940	15940	15940	0
267	20230707	152600	464745680	15940	15940	15940	15940	0
268	20230707	152500	464745680	15940	15940	15940	15940	0
269	20230707	152400	464745680	15940	15940	15940	15940	0
270	20230707	152300	464745680	15940	15940	15940	15940	0
271	20230707	152200	464745680	15940	15940	15940	15940	0
272	20230707	152100	464745680	15940	15940	15940	15940	0
273	20230707	152000	464745680	15940	15940	15940	15940	0
274	20230707	151900	464745680	15940	16000	16000	15940	800
275	20230707	151800	451960010	15990	16060	16060	15990	19
276	20230707	151700	451655650	16060	16060	16060	16050	36
277	20230707	151600	451077670	16050	16050	16050	16040	301
278	20230707	151500	446246700	16050	16000	16050	16000	19
279	20230707	151400	445942550	16000	16000	16000	16000	27
280	20230707	151300	445510550	16000	15970	16000	15970	90
281	20230707	151200	444073160	15970	15960	15970	15960	24
282	20230707	151100	443689980	15960	15960	15960	15950	21
283	20230707	151000	443354840	15960	15960	15960	15950	19
284	20230707	150900	443051620	15960	15970	15970	15950	84
285	20230707	150800	441711520	15970	15970	15970	15950	251
286	20230707	150700	437703940	15970	15970	15970	15930	118
287	20230707	150600	435823520	15970	15960	15970	15930	332
288	20230707	150500	430533390	15960	15960	15960	15960	20
289	20230707	150400	430214190	15960	15970	15970	15960	19
290	20230707	150300	429910840	15970	15970	15970	15970	9
291	20230707	150200	429767110	15970	15970	15970	15970	51
292	20230707	150100	428952640	15930	15930	15950	15930	16
293	20230707	150000	428697730	15930	15920	15930	15920	12
294	20230707	145900	428506670	15930	15940	15940	15920	138
295	20230707	145800	426309110	15930	15940	15940	15920	255
296	20230707	145700	422246920	15930	15930	15930	15930	8
297	20230707	145600	422119480	15930	15930	15940	15930	52
298	20230707	145500	421290680	15940	15950	15950	15940	38
299	20230707	145400	420684910	15940	15950	15950	15940	9
300	20230707	145300	420541440	15940	15940	15940	15940	251
301	20230707	145200	416540500	15940	15940	15940	15940	53
302	20230707	145100	415695680	15940	15930	15940	15930	49
303	20230707	145000	414915060	15930	15920	15930	15920	21
304	20230707	144900	414580610	15920	15930	15930	15920	277
305	20230707	144800	410168010	15940	15940	15940	15940	603
306	20230707	144700	400556190	15940	15950	15950	15940	8
307	20230707	144600	400428650	15950	15950	15950	15950	1
308	20230707	144500	400412700	15950	15960	15960	15950	5
309	20230707	144400	400332930	15950	15960	15960	15950	17
310	20230707	144300	400061760	15950	15970	15970	15940	6
311	20230707	144200	399966050	15930	15930	15950	15930	15
312	20230707	144100	399727030	15930	15930	15930	15930	8
313	20230707	144000	399599590	15920	15930	15950	15920	311
314	20230707	143900	394639780	15930	15920	15930	15920	7
315	20230707	143800	394528280	15920	15920	15920	15920	507
316	20230707	143700	386456840	15920	15930	15930	15920	26
317	20230707	143600	386042910	15920	15920	15920	15920	128
318	20230707	143500	384005150	15920	15920	15920	15920	7
319	20230707	143400	383893710	15920	15930	15940	15920	210
320	20230707	143300	380548400	15940	15950	15950	15940	12
321	20230707	143200	380357100	15940	15940	15940	15940	302
322	20230707	143100	375543220	15940	15940	15950	15940	72
323	20230707	143000	374395450	15940	15950	15950	15940	107
324	20230707	142900	372689860	15940	15950	15950	15940	208
325	20230707	142800	369373100	15950	15950	15950	15950	4
326	20230707	142700	369309300	15950	15950	15960	15950	12
327	20230707	142600	369117870	15950	15950	15960	15950	40
328	20230707	142500	368479810	15950	15950	15950	15950	7
329	20230707	142400	368368160	15950	15940	15970	15940	58
330	20230707	142300	367442040	15940	15950	15970	15940	154
331	20230707	142200	364984860	15940	15940	15950	15940	123
332	20230707	142100	363023140	15950	15960	15960	15950	299
333	20230707	142000	358252590	15970	15970	15970	15950	28
334	20230707	141900	357805540	15950	15950	15960	15950	196
335	20230707	141800	354677480	15950	15950	15950	15950	21
336	20230707	141700	354342530	15950	15950	15950	15950	12
337	20230707	141600	354151130	15950	15960	15960	15950	223
338	20230707	141500	350593110	15970	15980	15980	15960	41
339	20230707	141400	349938390	15970	15970	15970	15970	37
340	20230707	141300	349347500	15970	15970	15970	15970	91
341	20230707	141200	347894230	15970	15970	15980	15970	72
342	20230707	141100	346744380	15980	15980	15980	15970	34
343	20230707	141000	346201130	15970	15970	15970	15970	8
344	20230707	140900	346073370	15970	15970	15970	15970	8
345	20230707	140800	345945610	15980	15990	15990	15970	15
346	20230707	140700	345705970	15990	15980	15990	15980	10
347	20230707	140600	345546100	15970	15960	15970	15960	6
348	20230707	140500	345450330	15960	15970	15990	15960	48
349	20230707	140400	344683240	15950	15950	15950	15950	2
350	20230707	140300	344651340	15950	15970	15980	15950	1050
351	20230707	140200	327882270	15970	15980	15980	15970	13
352	20230707	140100	327674560	15980	15970	15980	15970	27
353	20230707	140000	327243270	15970	15990	15990	15970	238
354	20230707	135900	323440370	15980	15990	15990	15980	468
355	20230707	135800	315957120	15990	15990	15990	15990	4
356	20230707	135700	315893160	16000	16000	16000	16000	25
357	20230707	135600	315493160	16000	16010	16010	16000	7
358	20230707	135500	315381140	16000	16000	16000	16000	11
359	20230707	135400	315205140	16000	15990	16000	15990	13
360	20230707	135300	314997200	15990	15990	15990	15990	7
361	20230707	135200	314885270	15990	16000	16000	15990	1004
362	20230707	135100	298831090	16000	16010	16010	16000	13
363	20230707	135000	298623080	16000	16000	16000	16000	19
364	20230707	134900	298319080	16000	16000	16000	16000	22
365	20230707	134800	297967080	16000	16000	16000	16000	14
366	20230707	134700	297743080	16000	16000	16000	16000	11
367	20230707	134600	297567080	16000	16000	16000	16000	27
368	20230707	134500	297135080	16000	16010	16010	16000	506
369	20230707	134400	289039070	16000	16000	16000	16000	11
370	20230707	134300	288863070	16010	16000	16010	16000	43
371	20230707	134200	288174730	16000	16000	16010	16000	42
372	20230707	134100	287502720	16000	16000	16000	16000	55
373	20230707	134000	286622720	16000	16000	16000	16000	110
374	20230707	133900	284862720	16000	16000	16000	16000	10
375	20230707	133800	284702720	16000	16000	16000	16000	8
376	20230707	133700	284574720	16000	16000	16000	16000	8
377	20230707	133600	284446720	16000	16000	16010	16000	507
378	20230707	133500	276334670	16000	16010	16010	16000	90
379	20230707	133400	274893940	16010	16000	16010	16000	28
380	20230707	133300	274445680	16000	16000	16000	16000	414
381	20230707	133200	267821680	16000	16000	16010	16000	8
382	20230707	133100	267693670	16000	16000	16000	16000	11
383	20230707	133000	267517670	16000	16030	16030	16000	5
384	20230707	132900	267437580	16000	16000	16000	16000	11
385	20230707	132800	267261580	16010	16010	16010	16010	211
386	20230707	132700	263883470	16010	16020	16040	16010	12
387	20230707	132600	263691260	16030	16040	16040	16030	3
388	20230707	132500	263643150	16010	16010	16020	16010	13
389	20230707	132400	263435010	16020	16010	16040	16010	16
390	20230707	132300	263178590	16010	16020	16020	16010	3
391	20230707	132200	263130540	16020	16010	16020	16010	8
392	20230707	132100	263002420	16010	16010	16010	16010	5
393	20230707	132000	262922370	16050	16010	16050	16010	11
394	20230707	131900	262746130	16030	16010	16040	16010	372
395	20230707	131800	256789040	16010	16010	16010	16010	12
396	20230707	131700	256596920	16010	16010	16010	16010	4
397	20230707	131600	256532880	16010	16010	16020	16010	268
398	20230707	131500	252242160	16010	16020	16020	16010	6
399	20230707	131400	252146090	16010	16010	16010	16010	16
400	20230707	131300	251889930	16010	16010	16010	16010	5
401	20230707	131200	251809880	16010	16010	16010	16010	8
402	20230707	131100	251681800	16010	16020	16020	16010	5
403	20230707	131000	251601740	16020	16010	16020	16010	10
404	20230707	130900	251441630	16010	16030	16030	16010	10
405	20230707	130800	251281490	16020	16030	16030	16020	8
406	20230707	130700	251153260	16020	16020	16020	16010	18
407	20230707	130600	250865030	16020	16010	16020	16010	182
408	20230707	130500	247951180	16010	16010	16010	16010	109
409	20230707	130400	246206090	16010	16020	16020	16010	54
410	20230707	130300	245341500	16010	16020	16020	16010	108
411	20230707	130200	243611350	16010	16020	16020	16010	4
412	20230707	130100	243547280	16020	16020	16020	16020	8
413	20230707	130000	243419120	16030	16030	16030	16010	7
414	20230707	125900	243306990	16020	16010	16020	16010	13
415	20230707	125800	243098760	16010	16010	16010	16010	8
416	20230707	125700	242970680	16010	16010	16010	16010	4
417	20230707	125600	242906640	16010	16010	16010	16010	8
418	20230707	125500	242778560	16050	16050	16050	16010	5
419	20230707	125400	242698360	16040	16020	16040	16010	15
420	20230707	125300	242458060	16010	16010	16010	16010	5
421	20230707	125200	242378010	16010	16020	16020	16010	15
422	20230707	125100	242137850	16030	16040	16050	16030	4
423	20230707	125000	242073690	16040	16010	16040	16010	11
424	20230707	124900	241897490	16050	16050	16050	16010	12
425	20230707	124800	241705100	16010	16050	16050	16010	13
426	20230707	124700	241496840	16050	16050	16050	16010	6
427	20230707	124600	241400700	16010	16010	16050	16010	12
428	20230707	124500	241208450	16050	16040	16050	16010	13
429	20230707	124400	241000000	16030	16010	16030	16010	12
430	20230707	124300	240807770	16010	16010	16010	16010	12
431	20230707	124200	240615650	16010	16010	16010	16010	1
432	20230707	124100	240599640	16010	16010	16010	16010	207
433	20230707	124000	237285570	16020	16020	16040	16020	271
434	20230707	123900	232944130	16020	16020	16050	16020	12
435	20230707	123800	232751860	16030	16030	16040	16020	11
436	20230707	123700	232575520	16040	16030	16040	16020	17
437	20230707	123600	232303010	16040	16030	16040	16030	5
438	20230707	123500	232222820	16020	16030	16040	16020	14
439	20230707	123400	231998450	16040	16030	16040	16020	21
440	20230707	123300	231661840	16020	16020	16030	16020	11
441	20230707	123200	231485590	16020	16030	16040	16020	8
442	20230707	123100	231357370	16020	16020	16020	16020	8
443	20230707	123000	231229210	16020	16030	16030	16020	15
444	20230707	122900	230988860	16020	16020	16020	16020	52
445	20230707	122800	230155820	16020	16020	16030	16020	14
446	20230707	122700	229931520	16020	16040	16040	16020	2
447	20230707	122600	229899460	16020	16020	16020	16020	10
448	20230707	122500	229739260	16020	16020	16020	16020	2
449	20230707	122400	229707220	16050	16040	16050	16020	19
450	20230707	122300	229402640	16020	16030	16040	16020	7
451	20230707	122200	229290420	16030	16020	16030	16020	12
452	20230707	122100	229098170	16020	16020	16020	16020	1
453	20230707	122000	229082150	16020	16050	16050	16020	18
454	20230707	121900	228793580	16040	16040	16040	16040	2
455	20230707	121800	228761500	16040	16020	16040	16020	11
456	20230707	121700	228585220	16020	16020	16020	16020	4
457	20230707	121600	228521140	16040	16020	16040	16020	16
458	20230707	121500	228264660	16020	16050	16050	16020	6
459	20230707	121400	228168500	16010	16010	16040	16010	10
460	20230707	121300	228008310	16010	16040	16040	16010	13
461	20230707	121200	227799990	16040	16020	16040	16020	4
462	20230707	121100	227735850	16020	16020	16020	16020	10
463	20230707	121000	227575650	16020	16040	16040	16020	5
464	20230707	120900	227495490	16020	16010	16040	16010	16
465	20230707	120800	227239110	16000	16000	16050	16000	32
466	20230707	120700	226725640	16000	16000	16040	16000	28
467	20230707	120600	226277070	16000	16030	16030	16000	6
468	20230707	120500	226180920	16000	16000	16000	16000	263
469	20230707	120400	221972920	16000	16000	16010	16000	6
470	20230707	120300	221876900	16010	16000	16010	16000	12
471	20230707	120200	221684890	16000	16000	16000	16000	10
472	20230707	120100	221524890	16000	16000	16000	16000	79
473	20230707	120000	220260890	16000	16020	16020	16000	10
474	20230707	115900	220100870	16000	16010	16010	16000	208
475	20230707	115800	216771350	16010	16020	16020	16010	691
476	20230707	115700	205705720	16030	16020	16030	16020	7
477	20230707	115600	205593550	16030	16030	16030	16030	114
478	20230707	115500	203766130	16030	16040	16040	16030	668
479	20230707	115400	193051460	16040	16040	16040	16040	16
480	20230707	115300	192794820	16040	16040	16040	16040	5
481	20230707	115200	192714620	16040	16040	16040	16040	7
482	20230707	115100	192602340	16040	16040	16040	16040	9
483	20230707	115000	192457980	16040	16040	16040	16040	61
484	20230707	114900	191479540	16040	16040	16040	16040	4
485	20230707	114800	191415380	16040	16040	16050	16040	11
486	20230707	114700	191238930	16040	16040	16050	16040	11
487	20230707	114600	191062480	16040	16040	16040	16040	10
488	20230707	114500	190902080	16040	16040	16050	16040	151
489	20230707	114400	188480010	16040	16040	16040	16040	240
490	20230707	114300	184630410	16040	16040	16040	16040	8
491	20230707	114200	184502090	16040	16040	16040	16040	8
492	20230707	114100	184373770	16040	16040	16040	16040	509
493	20230707	114000	176209410	16040	16040	16040	16040	510
494	20230707	113900	168029010	16050	16040	16050	16040	110
495	20230707	113800	166263610	16050	16040	16050	16040	206
496	20230707	113700	162957340	16040	16040	16040	16040	8
497	20230707	113600	162829020	16050	16050	16050	16050	40
498	20230707	113500	162187020	16050	16040	16050	16040	27
499	20230707	113400	161753710	16050	16040	16050	16040	20
500	20230707	113300	161432900	16050	16040	16050	16040	9
501	20230707	113200	161288490	16040	16040	16040	16040	8
502	20230707	113100	161160170	16050	16050	16050	16050	57
503	20230707	113000	160245320	16040	16050	16050	16040	28
504	20230707	112900	159796190	16040	16040	16040	16040	15
505	20230707	112800	159555590	16040	16040	16040	16040	7
506	20230707	112700	159443310	16040	16040	16050	16040	317
507	20230707	112600	154355480	16040	16040	16040	16040	17
508	20230707	112500	154082800	16040	16040	16040	16040	8
509	20230707	112400	153954480	16050	16050	16050	16050	1
510	20230707	112300	153938430	16040	16040	16040	16040	0
511	20230707	112200	153938430	16040	16040	16040	16040	0
512	20230707	112100	153938430	16040	16040	16040	16040	0
513	20230707	112000	153938430	16040	16040	16040	16040	0
514	20230707	111900	153938430	16040	16040	16040	16040	0
515	20230707	111800	153938430	16040	16040	16040	16040	82
516	20230707	111700	152623150	16040	16040	16040	16040	0
517	20230707	111600	152623150	16040	16040	16040	16040	0
518	20230707	111500	152623150	16040	16040	16040	16040	113
519	20230707	111400	150810630	16040	16040	16040	16040	0
520	20230707	111300	150810630	16040	16040	16040	16040	0
521	20230707	111200	150810630	16040	16040	16040	16040	50
522	20230707	111100	150008630	16040	16040	16040	16040	3
523	20230707	111000	149960510	16040	16040	16040	16040	1
524	20230707	110900	149944470	16020	16020	16020	16020	0
525	20230707	110800	149944470	16020	16030	16030	16020	100
526	20230707	110700	148342440	16040	16040	16040	16040	20
527	20230707	110600	148021640	16040	16040	16040	16020	48
528	20230707	110500	147252320	16040	16040	16040	16040	5
529	20230707	110400	147172120	16040	16040	16040	16040	2
530	20230707	110300	147140040	16040	16040	16040	16040	1
531	20230707	110200	147124000	16030	16030	16030	16030	79
532	20230707	110100	145857630	16040	16040	16040	16040	0
533	20230707	110000	145857630	16040	16040	16040	16040	1
534	20230707	105900	145841590	16030	16030	16030	16030	400
535	20230707	105800	139429590	16030	16030	16030	16030	246
536	20230707	105700	135486210	16030	16030	16030	16030	3
537	20230707	105600	135438120	16050	16050	16050	16050	1
538	20230707	105500	135422070	16030	16030	16030	16030	1
539	20230707	105400	135406040	16030	16030	16030	16030	4
540	20230707	105300	135341920	16030	16030	16030	16030	19
541	20230707	105200	135037350	16030	16030	16030	16030	0
542	20230707	105100	135037350	16030	16040	16040	16030	255
543	20230707	105000	130949470	16040	16040	16040	16040	1
544	20230707	104900	130933430	16040	16040	16040	16040	0
545	20230707	104800	130933430	16040	16040	16040	16040	0
546	20230707	104700	130933430	16040	16040	16040	16040	120
547	20230707	104600	129008630	16060	16060	16060	16060	0
548	20230707	104500	129008630	16060	16060	16060	16060	2
549	20230707	104400	128976510	16040	16040	16040	16040	188
550	20230707	104300	125960990	16030	16030	16030	16030	200
551	20230707	104200	122754990	16040	16060	16060	16040	40
552	20230707	104100	122113330	16040	16040	16040	16040	200
553	20230707	104000	118905330	16060	16060	16060	16060	2
554	20230707	103900	118873210	16060	16060	16060	16060	82
555	20230707	103800	117556290	16070	16070	16070	16070	10
556	20230707	103700	117395590	16060	16050	16060	16050	3
557	20230707	103600	117347430	16040	16040	16040	16040	0
558	20230707	103500	117347430	16040	16040	16040	16040	11
559	20230707	103400	117170990	16040	16040	16040	16040	10
560	20230707	103300	117010590	16040	16040	16040	16040	0
561	20230707	103200	117010590	16040	16040	16060	16040	122
562	20230707	103100	115053570	16040	16040	16040	16040	130
563	20230707	103000	112968370	16040	16060	16060	16040	116
564	20230707	102900	111107710	16040	16040	16040	16040	0
565	20230707	102800	111107710	16040	16040	16040	16040	150
566	20230707	102700	108701710	16050	16050	16050	16050	0
567	20230707	102600	108701710	16050	16050	16050	16050	185
568	20230707	102500	105732460	16060	16060	16060	16060	2
569	20230707	102400	105700340	16070	16070	16070	16070	1
570	20230707	102300	105684270	16040	16050	16050	16040	100
571	20230707	102200	104080230	16070	16070	16070	16070	0
572	20230707	102100	104080230	16070	16070	16070	16070	1
573	20230707	102000	104064160	16050	16050	16050	16050	0
574	20230707	101900	104064160	16050	16050	16050	16050	14
575	20230707	101800	103839460	16040	16040	16040	16040	0
576	20230707	101700	103839460	16040	16050	16050	16040	94
577	20230707	101600	102330770	16050	16050	16050	16050	10
578	20230707	101500	102170270	16070	16070	16070	16070	1
579	20230707	101400	102154200	16050	16050	16050	16050	0
580	20230707	101300	102154200	16050	16050	16050	16050	110
581	20230707	101200	100388700	16050	16050	16050	16050	1
582	20230707	101100	100372650	16050	16050	16050	16050	0
583	20230707	101000	100372650	16050	16050	16050	16050	0
584	20230707	100900	100372650	16050	16050	16050	16050	0
585	20230707	100800	100372650	16050	16050	16050	16050	0
586	20230707	100700	100372650	16050	16050	16050	16050	370
587	20230707	100600	94434150	16050	16050	16050	16050	230
588	20230707	100500	90742650	16060	16070	16070	16060	171
589	20230707	100400	87996300	16070	16070	16070	16070	3
590	20230707	100300	87948090	16060	16060	16060	16060	100
591	20230707	100200	86342090	16060	16060	16060	16060	40
592	20230707	100100	85699690	16060	16060	16060	16060	30
593	20230707	100000	85217890	16060	16060	16060	16050	26
594	20230707	095900	84800510	16060	16050	16060	16050	52
595	20230707	095800	83965890	16050	16070	16070	16050	13
596	20230707	095700	83757180	16040	16060	16060	16040	85
597	20230707	095600	82392380	16060	16060	16060	16060	35
598	20230707	095500	81830280	16060	16060	16060	16060	0
599	20230707	095400	81830280	16060	16060	16060	16060	8
600	20230707	095300	81701800	16060	16070	16070	16060	21
601	20230707	095200	81364340	16070	16070	16070	16070	0
602	20230707	095100	81364340	16070	16070	16070	16070	80
603	20230707	095000	80078740	16050	16050	16050	16050	204
604	20230707	094900	76804540	16050	16050	16050	16050	0
605	20230707	094800	76804540	16050	16060	16060	16050	180
606	20230707	094700	73914920	16060	16060	16060	16060	0
607	20230707	094600	73914920	16060	16060	16060	16060	14
608	20230707	094500	73690080	16070	16070	16070	16070	0
609	20230707	094400	73690080	16070	16070	16070	16070	10
610	20230707	094300	73529380	16050	16050	16050	16050	0
611	20230707	094200	73529380	16050	16050	16050	16050	0
612	20230707	094100	73529380	16050	16050	16050	16050	0
613	20230707	094000	73529380	16050	16050	16050	16050	0
614	20230707	093900	73529380	16050	16050	16050	16050	12
615	20230707	093800	73336780	16040	16040	16040	16040	0
616	20230707	093700	73336780	16040	16060	16060	16040	50
617	20230707	093600	72534130	16100	16100	16100	16100	0
618	20230707	093500	72534130	16100	16100	16100	16100	3
619	20230707	093400	72485830	16100	16100	16100	16100	41
620	20230707	093300	71825730	16100	16100	16100	16100	0
621	20230707	093200	71825730	16100	16100	16100	16100	2
622	20230707	093100	71793530	16040	16040	16040	16040	0
623	20230707	093000	71793530	16040	16060	16060	16040	490
624	20230707	092900	63933020	16060	16060	16060	16060	10
625	20230707	092800	63772420	16060	16060	16060	16060	100
626	20230707	092700	62166420	16100	16100	16100	16100	2
627	20230707	092600	62134220	16050	16060	16060	16050	28
628	20230707	092500	61684640	16050	16050	16050	16050	21
629	20230707	092400	61347590	16050	16050	16050	16050	6
630	20230707	092300	61251290	16030	16030	16030	16030	41
631	20230707	092200	60594060	16030	16030	16030	16030	13
632	20230707	092100	60385670	16030	16030	16030	16030	30
633	20230707	092000	59904770	16030	16030	16030	16030	3
634	20230707	091900	59856680	16030	16030	16030	16030	26
635	20230707	091800	59439900	16030	16030	16030	16030	7
636	20230707	091700	59327690	16030	16020	16030	16020	106
637	20230707	091600	57629560	16020	16050	16050	16020	414
638	20230707	091500	50988150	16050	16050	16050	16050	215
639	20230707	091400	47537400	16050	16060	16060	16050	100
640	20230707	091300	45932300	16100	16100	16110	16100	125
641	20230707	091200	43919700	16150	16150	16150	16150	1
642	20230707	091100	43903550	16060	16070	16080	16060	23
643	20230707	091000	43534010	16080	16130	16130	16080	35
644	20230707	090900	42970460	16140	16140	16140	16140	5
645	20230707	090800	42889760	16030	16030	16030	16030	10
646	20230707	090700	42729460	16030	16050	16050	16030	203
647	20230707	090600	39474530	16030	16130	16130	16010	1039
648	20230707	090500	22821440	16160	16160	16160	16160	20
649	20230707	090400	22498240	16160	16160	16160	16160	7
650	20230707	090300	22385120	16160	16160	16160	16160	4
651	20230707	090200	22320480	16160	16160	16160	16160	221
652	20230707	090100	18749120	16160	16060	16160	16060	102
653	20230707	090000	17110800	16160	16060	16160	16060	1015