KissMeData/192400/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	200500	991805920	16850	16850	16850	16850	611
3	20230703	200400	991805920	16850	16850	16850	16850	0
4	20230703	200300	991805920	16850	16850	16850	16850	0
5	20230703	200200	991805920	16850	16850	16850	16850	0
6	20230703	200100	991805920	16850	16850	16850	16850	0
7	20230703	200000	991805920	16850	16850	16850	16850	0
8	20230703	195900	991805920	16850	16850	16850	16850	0
9	20230703	195800	991805920	16850	16850	16850	16850	0
10	20230703	195700	991805920	16850	16850	16850	16850	0
11	20230703	195600	991805920	16850	16850	16850	16850	0
12	20230703	195500	991805920	16850	16850	16850	16850	0
13	20230703	195400	991805920	16850	16850	16850	16850	0
14	20230703	195300	991805920	16850	16850	16850	16850	0
15	20230703	195200	991805920	16850	16850	16850	16850	0
16	20230703	195100	991805920	16850	16850	16850	16850	0
17	20230703	195000	991805920	16850	16850	16850	16850	0
18	20230703	194900	991805920	16850	16850	16850	16850	0
19	20230703	194800	991805920	16850	16850	16850	16850	0
20	20230703	194700	991805920	16850	16850	16850	16850	0
21	20230703	194600	991805920	16850	16850	16850	16850	0
22	20230703	194500	991805920	16850	16850	16850	16850	0
23	20230703	194400	991805920	16850	16850	16850	16850	0
24	20230703	194300	991805920	16850	16850	16850	16850	0
25	20230703	194200	991805920	16850	16850	16850	16850	0
26	20230703	194100	991805920	16850	16850	16850	16850	0
27	20230703	194000	991805920	16850	16850	16850	16850	0
28	20230703	193900	991805920	16850	16850	16850	16850	0
29	20230703	193800	991805920	16850	16850	16850	16850	0
30	20230703	193700	991805920	16850	16850	16850	16850	0
31	20230703	193600	991805920	16850	16850	16850	16850	0
32	20230703	193500	991805920	16850	16850	16850	16850	611
33	20230703	193400	991805920	16850	16850	16850	16850	0
34	20230703	193300	991805920	16850	16850	16850	16850	0
35	20230703	193200	991805920	16850	16850	16850	16850	0
36	20230703	193100	991805920	16850	16850	16850	16850	0
37	20230703	193000	991805920	16850	16850	16850	16850	0
38	20230703	192900	991805920	16850	16850	16850	16850	0
39	20230703	192800	991805920	16850	16850	16850	16850	0
40	20230703	192700	991805920	16850	16850	16850	16850	0
41	20230703	192600	991805920	16850	16850	16850	16850	0
42	20230703	192500	991805920	16850	16850	16850	16850	0
43	20230703	192400	991805920	16850	16850	16850	16850	0
44	20230703	192300	991805920	16850	16850	16850	16850	0
45	20230703	192200	991805920	16850	16850	16850	16850	0
46	20230703	192100	991805920	16850	16850	16850	16850	0
47	20230703	192000	991805920	16850	16850	16850	16850	0
48	20230703	191900	991805920	16850	16850	16850	16850	0
49	20230703	191800	991805920	16850	16850	16850	16850	0
50	20230703	191700	991805920	16850	16850	16850	16850	0
51	20230703	191600	991805920	16850	16850	16850	16850	0
52	20230703	191500	991805920	16850	16850	16850	16850	0
53	20230703	191400	991805920	16850	16850	16850	16850	0
54	20230703	191300	991805920	16850	16850	16850	16850	0
55	20230703	191200	991805920	16850	16850	16850	16850	0
56	20230703	191100	991805920	16850	16850	16850	16850	0
57	20230703	191000	991805920	16850	16850	16850	16850	0
58	20230703	190900	991805920	16850	16850	16850	16850	0
59	20230703	190800	991805920	16850	16850	16850	16850	0
60	20230703	190700	991805920	16850	16850	16850	16850	0
61	20230703	190600	991805920	16850	16850	16850	16850	0
62	20230703	190500	991805920	16850	16850	16850	16850	611
63	20230703	190400	991805920	16850	16850	16850	16850	0
64	20230703	190300	991805920	16850	16850	16850	16850	0
65	20230703	190200	991805920	16850	16850	16850	16850	0
66	20230703	190100	991805920	16850	16850	16850	16850	0
67	20230703	190000	991805920	16850	16850	16850	16850	0
68	20230703	185900	991805920	16850	16850	16850	16850	0
69	20230703	185800	991805920	16850	16850	16850	16850	0
70	20230703	185700	991805920	16850	16850	16850	16850	0
71	20230703	185600	991805920	16850	16850	16850	16850	0
72	20230703	185500	991805920	16850	16850	16850	16850	0
73	20230703	185400	991805920	16850	16850	16850	16850	0
74	20230703	185300	991805920	16850	16850	16850	16850	0
75	20230703	185200	991805920	16850	16850	16850	16850	0
76	20230703	185100	991805920	16850	16850	16850	16850	0
77	20230703	185000	991805920	16850	16850	16850	16850	0
78	20230703	184900	991805920	16850	16850	16850	16850	0
79	20230703	184800	991805920	16850	16850	16850	16850	0
80	20230703	184700	991805920	16850	16850	16850	16850	0
81	20230703	184600	991805920	16850	16850	16850	16850	0
82	20230703	184500	991805920	16850	16850	16850	16850	0
83	20230703	184400	991805920	16850	16850	16850	16850	0
84	20230703	184300	991805920	16850	16850	16850	16850	0
85	20230703	184200	991805920	16850	16850	16850	16850	0
86	20230703	184100	991805920	16850	16850	16850	16850	0
87	20230703	184000	991805920	16850	16850	16850	16850	0
88	20230703	183900	991805920	16850	16850	16850	16850	0
89	20230703	183800	991805920	16850	16850	16850	16850	0
90	20230703	183700	991805920	16850	16850	16850	16850	0
91	20230703	183600	991805920	16850	16850	16850	16850	0
92	20230703	183500	991805920	16850	16850	16850	16850	611
93	20230703	183400	991805920	16850	16850	16850	16850	0
94	20230703	183300	991805920	16850	16850	16850	16850	0
95	20230703	183200	991805920	16850	16850	16850	16850	0
96	20230703	183100	991805920	16850	16850	16850	16850	0
97	20230703	183000	991805920	16850	16850	16850	16850	0
98	20230703	182900	991805920	16850	16850	16850	16850	0
99	20230703	182800	991805920	16850	16850	16850	16850	0
100	20230703	182700	991805920	16850	16850	16850	16850	0
101	20230703	182600	991805920	16850	16850	16850	16850	0
102	20230703	182500	991805920	16850	16850	16850	16850	0
103	20230703	182400	991805920	16850	16850	16850	16850	0
104	20230703	182300	991805920	16850	16850	16850	16850	0
105	20230703	182200	991805920	16850	16850	16850	16850	0
106	20230703	182100	991805920	16850	16850	16850	16850	0
107	20230703	182000	991805920	16850	16850	16850	16850	0
108	20230703	181900	991805920	16850	16850	16850	16850	0
109	20230703	181800	991805920	16850	16850	16850	16850	0
110	20230703	181700	991805920	16850	16850	16850	16850	0
111	20230703	181600	991805920	16850	16850	16850	16850	0
112	20230703	181500	991805920	16850	16850	16850	16850	0
113	20230703	181400	991805920	16850	16850	16850	16850	0
114	20230703	181300	991805920	16850	16850	16850	16850	0
115	20230703	181200	991805920	16850	16850	16850	16850	0
116	20230703	181100	991805920	16850	16850	16850	16850	0
117	20230703	181000	991805920	16850	16850	16850	16850	0
118	20230703	180900	991805920	16850	16850	16850	16850	0
119	20230703	180800	991805920	16850	16850	16850	16850	0
120	20230703	180700	991805920	16850	16850	16850	16850	0
121	20230703	180600	991805920	16850	16850	16850	16850	0
122	20230703	180500	991805920	16850	16850	16850	16850	611
123	20230703	180400	991805920	16850	16850	16850	16850	0
124	20230703	180300	991805920	16850	16850	16850	16850	0
125	20230703	180200	991805920	16850	16850	16850	16850	0
126	20230703	180100	991805920	16850	16850	16850	16850	0
127	20230703	180000	991805920	16850	16850	16850	16850	0
128	20230703	175900	991805920	16850	16850	16850	16850	0
129	20230703	175800	991805920	16850	16850	16850	16850	0
130	20230703	175700	991805920	16850	16850	16850	16850	0
131	20230703	175600	991805920	16850	16850	16850	16850	0
132	20230703	175500	991805920	16850	16850	16850	16850	0
133	20230703	175400	991805920	16850	16850	16850	16850	0
134	20230703	175300	991805920	16850	16850	16850	16850	0
135	20230703	175200	991805920	16850	16850	16850	16850	0
136	20230703	175100	991805920	16850	16850	16850	16850	0
137	20230703	175000	991805920	16850	16850	16850	16850	0
138	20230703	174900	991805920	16850	16850	16850	16850	0
139	20230703	174800	991805920	16850	16850	16850	16850	0
140	20230703	174700	991805920	16850	16850	16850	16850	0
141	20230703	174600	991805920	16850	16850	16850	16850	0
142	20230703	174500	991805920	16850	16850	16850	16850	0
143	20230703	174400	991805920	16850	16850	16850	16850	0
144	20230703	174300	991805920	16850	16850	16850	16850	0
145	20230703	174200	991805920	16850	16850	16850	16850	0
146	20230703	174100	991805920	16850	16850	16850	16850	0
147	20230703	174000	991805920	16850	16850	16850	16850	0
148	20230703	173900	991805920	16850	16850	16850	16850	0
149	20230703	173800	991805920	16850	16850	16850	16850	0
150	20230703	173700	991805920	16850	16850	16850	16850	0
151	20230703	173600	991805920	16850	16850	16850	16850	0
152	20230703	173500	991805920	16850	16850	16850	16850	611
153	20230703	173400	991805920	16850	16850	16850	16850	0
154	20230703	173300	991805920	16850	16850	16850	16850	0
155	20230703	173200	991805920	16850	16850	16850	16850	0
156	20230703	173100	991805920	16850	16850	16850	16850	0
157	20230703	173000	991805920	16850	16850	16850	16850	0
158	20230703	172900	991805920	16850	16850	16850	16850	0
159	20230703	172800	991805920	16850	16850	16850	16850	0
160	20230703	172700	991805920	16850	16850	16850	16850	0
161	20230703	172600	991805920	16850	16850	16850	16850	0
162	20230703	172500	991805920	16850	16850	16850	16850	0
163	20230703	172400	991805920	16850	16850	16850	16850	0
164	20230703	172300	991805920	16850	16850	16850	16850	0
165	20230703	172200	991805920	16850	16850	16850	16850	0
166	20230703	172100	991805920	16850	16850	16850	16850	0
167	20230703	172000	991805920	16850	16850	16850	16850	0
168	20230703	171900	991805920	16850	16850	16850	16850	0
169	20230703	171800	991805920	16850	16850	16850	16850	0
170	20230703	171700	991805920	16850	16850	16850	16850	0
171	20230703	171600	991805920	16850	16850	16850	16850	0
172	20230703	171500	991805920	16850	16850	16850	16850	0
173	20230703	171400	991805920	16850	16850	16850	16850	0
174	20230703	171300	991805920	16850	16850	16850	16850	0
175	20230703	171200	991805920	16850	16850	16850	16850	0
176	20230703	171100	991805920	16850	16850	16850	16850	0
177	20230703	171000	991805920	16850	16850	16850	16850	0
178	20230703	170900	991805920	16850	16850	16850	16850	0
179	20230703	170800	991805920	16850	16850	16850	16850	0
180	20230703	170700	991805920	16850	16850	16850	16850	0
181	20230703	170600	991805920	16850	16850	16850	16850	0
182	20230703	170500	991805920	16850	16850	16850	16850	611
183	20230703	170400	991805920	16850	16850	16850	16850	0
184	20230703	170300	991805920	16850	16850	16850	16850	0
185	20230703	170200	991805920	16850	16850	16850	16850	0
186	20230703	170100	991805920	16850	16850	16850	16850	0
187	20230703	170000	991805920	16850	16850	16850	16850	0
188	20230703	165900	991805920	16850	16850	16850	16850	0
189	20230703	165800	991805920	16850	16850	16850	16850	0
190	20230703	165700	991805920	16850	16850	16850	16850	0
191	20230703	165600	991805920	16850	16850	16850	16850	0
192	20230703	165500	991805920	16850	16850	16850	16850	0
193	20230703	165400	991805920	16850	16850	16850	16850	0
194	20230703	165300	991805920	16850	16850	16850	16850	0
195	20230703	165200	991805920	16850	16850	16850	16850	0
196	20230703	165100	991805920	16850	16850	16850	16850	0
197	20230703	165000	991805920	16850	16850	16850	16850	0
198	20230703	164900	991805920	16850	16850	16850	16850	0
199	20230703	164800	991805920	16850	16850	16850	16850	0
200	20230703	164700	991805920	16850	16850	16850	16850	0
201	20230703	164600	991805920	16850	16850	16850	16850	0
202	20230703	164500	991805920	16850	16850	16850	16850	0
203	20230703	164400	991805920	16850	16850	16850	16850	0
204	20230703	164300	991805920	16850	16850	16850	16850	0
205	20230703	164200	991805920	16850	16850	16850	16850	0
206	20230703	164100	991805920	16850	16850	16850	16850	0
207	20230703	164000	991805920	16850	16850	16850	16850	0
208	20230703	163900	991805920	16850	16850	16850	16850	0
209	20230703	163800	991805920	16850	16850	16850	16850	0
210	20230703	163700	991805920	16850	16850	16850	16850	0
211	20230703	163600	991805920	16850	16850	16850	16850	0
212	20230703	163500	991805920	16850	16850	16850	16850	611
213	20230703	163400	991805920	16850	16850	16850	16850	0
214	20230703	163300	991805920	16850	16850	16850	16850	0
215	20230703	163200	991805920	16850	16850	16850	16850	0
216	20230703	163100	991805920	16850	16850	16850	16850	0
217	20230703	163000	991805920	16850	16850	16850	16850	0
218	20230703	162900	991805920	16850	16850	16850	16850	0
219	20230703	162800	991805920	16850	16850	16850	16850	0
220	20230703	162700	991805920	16850	16850	16850	16850	0
221	20230703	162600	991805920	16850	16850	16850	16850	0
222	20230703	162500	991805920	16850	16850	16850	16850	0
223	20230703	162400	991805920	16850	16850	16850	16850	0
224	20230703	162300	991805920	16850	16850	16850	16850	0
225	20230703	162200	991805920	16850	16850	16850	16850	0
226	20230703	162100	991805920	16850	16850	16850	16850	0
227	20230703	162000	991805920	16850	16850	16850	16850	0
228	20230703	161900	991805920	16850	16850	16850	16850	0
229	20230703	161800	991805920	16850	16850	16850	16850	0
230	20230703	161700	991805920	16850	16850	16850	16850	0
231	20230703	161600	991805920	16850	16850	16850	16850	0
232	20230703	161500	991805920	16850	16850	16850	16850	0
233	20230703	161400	991805920	16850	16850	16850	16850	0
234	20230703	161300	991805920	16850	16850	16850	16850	0
235	20230703	161200	991805920	16850	16850	16850	16850	0
236	20230703	161100	991805920	16850	16850	16850	16850	0
237	20230703	161000	991805920	16850	16850	16850	16850	0
238	20230703	160900	991805920	16850	16850	16850	16850	0
239	20230703	160800	991805920	16850	16850	16850	16850	0
240	20230703	160700	991805920	16850	16850	16850	16850	0
241	20230703	160600	991805920	16850	16850	16850	16850	0
242	20230703	160500	991805920	16850	16850	16850	16850	611
243	20230703	160400	991805920	16850	16850	16850	16850	0
244	20230703	160300	991805920	16850	16850	16850	16850	0
245	20230703	160200	991805920	16850	16850	16850	16850	0
246	20230703	160100	991805920	16850	16850	16850	16850	0
247	20230703	160000	991805920	16850	16850	16850	16850	0
248	20230703	155900	991805920	16850	16850	16850	16850	0
249	20230703	155800	991805920	16850	16850	16850	16850	0
250	20230703	155700	991805920	16850	16850	16850	16850	0
251	20230703	155600	991805920	16850	16850	16850	16850	0
252	20230703	155500	991805920	16850	16850	16850	16850	0
253	20230703	155400	991805920	16850	16850	16850	16850	0
254	20230703	155300	991805920	16850	16850	16850	16850	0
255	20230703	155200	991805920	16850	16850	16850	16850	0
256	20230703	155100	991805920	16850	16850	16850	16850	0
257	20230703	155000	991805920	16850	16850	16850	16850	0
258	20230703	154900	991805920	16850	16850	16850	16850	0
259	20230703	154800	991805920	16850	16850	16850	16850	0
260	20230703	154700	991805920	16850	16850	16850	16850	0
261	20230703	154600	991805920	16850	16850	16850	16850	0
262	20230703	154500	991805920	16850	16850	16850	16850	0
263	20230703	154400	991805920	16850	16850	16850	16850	0
264	20230703	154300	991805920	16850	16850	16850	16850	0
265	20230703	154200	991805920	16850	16850	16850	16850	0
266	20230703	154100	991805920	16850	16850	16850	16850	0
267	20230703	154000	991805920	16850	16850	16850	16850	0
268	20230703	153900	991805920	16850	16850	16850	16850	0
269	20230703	153800	991805920	16850	16850	16850	16850	0
270	20230703	153700	991805920	16850	16850	16850	16850	0
271	20230703	153600	991805920	16850	16850	16850	16850	0
272	20230703	153500	991805920	16850	16850	16850	16850	611
273	20230703	153400	991805920	16850	16850	16850	16850	0
274	20230703	153300	991805920	16850	16850	16850	16850	0
275	20230703	153200	991805920	16850	16850	16850	16850	0
276	20230703	153100	991805920	16850	16850	16850	16850	0
277	20230703	153000	991805920	16850	16850	16850	16850	611
278	20230703	152900	981510570	16830	16830	16830	16830	0
279	20230703	152800	981510570	16830	16830	16830	16830	0
280	20230703	152700	981510570	16830	16830	16830	16830	0
281	20230703	152600	981510570	16830	16830	16830	16830	0
282	20230703	152500	981510570	16830	16830	16830	16830	0
283	20230703	152400	981510570	16830	16830	16830	16830	0
284	20230703	152300	981510570	16830	16830	16830	16830	0
285	20230703	152200	981510570	16830	16830	16830	16830	0
286	20230703	152100	981510570	16830	16830	16830	16830	0
287	20230703	152000	981510570	16830	16830	16830	16830	0
288	20230703	151900	981510570	16830	16830	16830	16800	38
289	20230703	151800	980871990	16830	16810	16830	16810	57
290	20230703	151700	979913800	16800	16800	16800	16800	448
291	20230703	151600	972387400	16840	16790	16840	16790	107
292	20230703	151500	970590820	16780	16780	16780	16780	1
293	20230703	151400	970574040	16780	16750	16780	16750	89
294	20230703	151300	969082750	16780	16800	16800	16760	55
295	20230703	151200	968158930	16800	16800	16830	16800	8
296	20230703	151100	968024380	16800	16800	16800	16800	14
297	20230703	151000	967789180	16840	16840	16840	16840	73
298	20230703	150900	966559860	16840	16840	16850	16840	3
299	20230703	150800	966509330	16840	16840	16850	16840	45
300	20230703	150700	965751210	16850	16800	16850	16770	1635
301	20230703	150600	938282480	16830	16830	16830	16830	0
302	20230703	150500	938282480	16830	16830	16830	16830	0
303	20230703	150400	938282480	16830	16830	16830	16830	0
304	20230703	150300	938282480	16830	16840	16840	16830	25
305	20230703	150200	937861520	16850	16850	16850	16850	56
306	20230703	150100	936917920	16850	16850	16850	16850	13
307	20230703	150000	936698870	16850	16850	16850	16850	5
308	20230703	145900	936614620	16850	16850	16870	16850	245
309	20230703	145800	932484170	16860	16810	16860	16810	190
310	20230703	145700	929287340	16800	16800	16830	16800	100
311	20230703	145600	927606080	16810	16810	16820	16810	76
312	20230703	145500	926327850	16810	16810	16810	16810	10
313	20230703	145400	926159750	16810	16810	16810	16810	0
314	20230703	145300	926159750	16810	16810	16810	16810	115
315	20230703	145200	924226600	16790	16800	16800	16790	354
316	20230703	145100	918282250	16800	16800	16800	16800	50
317	20230703	145000	917442250	16800	16800	16800	16800	19
318	20230703	144900	917123050	16800	16800	16800	16800	61
319	20230703	144800	916098250	16800	16800	16800	16790	680
320	20230703	144700	904674560	16800	16800	16800	16800	18
321	20230703	144600	904372160	16800	16790	16800	16790	121
322	20230703	144500	902339870	16790	16790	16800	16790	181
323	20230703	144400	899300780	16790	16800	16800	16790	64
324	20230703	144300	898225820	16800	16770	16800	16770	157
325	20230703	144200	895588930	16770	16750	16770	16750	76
326	20230703	144100	894314810	16750	16750	16750	16750	5
327	20230703	144000	894231060	16770	16760	16770	16750	107
328	20230703	143900	892438010	16770	16770	16770	16770	0
329	20230703	143800	892438010	16770	16760	16770	16760	12
330	20230703	143700	892236880	16770	16750	16770	16750	11
331	20230703	143600	892052430	16720	16720	16720	16720	2
332	20230703	143500	892018990	16720	16720	16720	16720	4
333	20230703	143400	891952110	16720	16750	16760	16720	546
334	20230703	143300	882811750	16770	16750	16770	16750	312
335	20230703	143200	877585710	16750	16750	16750	16750	0
336	20230703	143100	877585710	16750	16750	16750	16750	3
337	20230703	143000	877535460	16750	16770	16770	16750	27
338	20230703	142900	877082790	16770	16700	16770	16700	302
339	20230703	142800	872019710	16700	16750	16750	16700	1501
340	20230703	142700	846923320	16750	16750	16750	16750	937
341	20230703	142600	831228570	16750	16760	16760	16750	723
342	20230703	142500	819111100	16770	16770	16770	16770	102
343	20230703	142400	817400560	16770	16770	16770	16770	1
344	20230703	142300	817383790	16770	16770	16770	16770	4
345	20230703	142200	817316710	16770	16770	16770	16770	94
346	20230703	142100	815740330	16780	16770	16780	16770	11
347	20230703	142000	815555760	16780	16780	16780	16780	10
348	20230703	141900	815387960	16770	16770	16770	16770	4
349	20230703	141800	815320880	16770	16770	16770	16770	244
350	20230703	141700	811229000	16770	16770	16770	16770	2
351	20230703	141600	811195460	16780	16770	16780	16770	14
352	20230703	141500	810960580	16770	16780	16780	16770	60
353	20230703	141400	809953850	16780	16770	16780	16770	4
354	20230703	141300	809886740	16770	16780	16780	16770	188
355	20230703	141200	806732110	16780	16780	16780	16780	9
356	20230703	141100	806581090	16780	16780	16780	16770	70
357	20230703	141000	805406500	16780	16790	16790	16780	105
358	20230703	140900	803643590	16790	16790	16790	16790	1
359	20230703	140800	803626800	16790	16790	16790	16790	0
360	20230703	140700	803626800	16790	16790	16790	16790	4
361	20230703	140600	803559640	16790	16780	16790	16780	103
362	20230703	140500	801830280	16780	16780	16780	16780	0
363	20230703	140400	801830280	16780	16780	16780	16780	0
364	20230703	140300	801830280	16780	16780	16780	16780	101
365	20230703	140200	800135500	16790	16800	16800	16780	66
366	20230703	140100	799026830	16800	16810	16810	16800	73
367	20230703	140000	797799980	16810	16830	16830	16810	8
368	20230703	135900	797665480	16830	16810	16830	16810	7
369	20230703	135800	797547710	16810	16810	16810	16810	27
370	20230703	135700	797093840	16830	16830	16830	16830	68
371	20230703	135600	795949400	16800	16800	16800	16800	100
372	20230703	135500	794269400	16800	16800	16800	16800	0
373	20230703	135400	794269400	16800	16800	16800	16800	17
374	20230703	135300	793983800	16800	16830	16830	16800	48
375	20230703	135200	793177370	16820	16790	16820	16790	451
376	20230703	135100	785597420	16790	16790	16790	16790	1
377	20230703	135000	785580630	16780	16780	16800	16780	313
378	20230703	134900	780322700	16780	16770	16780	16770	42
379	20230703	134800	779617970	16800	16800	16800	16800	87
380	20230703	134700	778156370	16800	16800	16800	16800	2
381	20230703	134600	778122770	16800	16800	16800	16800	2
382	20230703	134500	778089170	16800	16800	16800	16800	63
383	20230703	134400	777030770	16800	16810	16810	16800	7
384	20230703	134300	776913150	16800	16800	16800	16800	3
385	20230703	134200	776862750	16800	16800	16800	16800	100
386	20230703	134100	775182750	16810	16810	16820	16800	21
387	20230703	134000	774829740	16780	16780	16780	16780	1
388	20230703	133900	774812960	16820	16820	16820	16820	20
389	20230703	133800	774476560	16820	16820	16820	16820	0
390	20230703	133700	774476560	16820	16820	16820	16820	2
391	20230703	133600	774442920	16840	16840	16840	16840	0
392	20230703	133500	774442920	16840	16830	16840	16830	59
393	20230703	133400	773449800	16830	16800	16830	16800	300
394	20230703	133300	768404490	16830	16770	16830	16770	205
395	20230703	133200	764954730	16740	16740	16740	16740	240
396	20230703	133100	760937130	16800	16750	16800	16710	796
397	20230703	133000	747612140	16760	16860	16860	16750	543
398	20230703	132900	738497910	16860	16910	16910	16860	62
399	20230703	132800	737450710	16880	16940	16940	16880	466
400	20230703	132700	729568860	16940	16850	17000	16820	2386
401	20230703	132600	689139960	16840	16800	16840	16800	538
402	20230703	132500	680090280	16810	16760	16810	16760	2161
403	20230703	132400	643794330	16760	16760	16760	16760	16
404	20230703	132300	643526170	16760	16760	16770	16760	130
405	20230703	132200	641347320	16760	16760	16760	16760	2
406	20230703	132100	641313800	16760	16760	16760	16760	5
407	20230703	132000	641230000	16760	16760	16760	16760	18
408	20230703	131900	640928320	16780	16780	16780	16780	0
409	20230703	131800	640928320	16780	16780	16780	16780	0
410	20230703	131700	640928320	16780	16750	16780	16750	2
411	20230703	131600	640894790	16730	16730	16730	16730	0
412	20230703	131500	640894790	16730	16730	16730	16730	14
413	20230703	131400	640660570	16780	16780	16780	16780	0
414	20230703	131300	640660570	16780	16780	16780	16780	5
415	20230703	131200	640576670	16780	16780	16780	16780	0
416	20230703	131100	640576670	16780	16780	16780	16780	1
417	20230703	131000	640559890	16720	16770	16770	16720	500
418	20230703	130900	632184630	16770	16770	16770	16770	11
419	20230703	130800	632000160	16790	16790	16790	16790	82
420	20230703	130700	630623380	16790	16790	16790	16770	18
421	20230703	130600	630321460	16790	16790	16790	16790	3
422	20230703	130500	630271090	16780	16790	16790	16780	152
423	20230703	130400	627720460	16780	16790	16790	16780	11
424	20230703	130300	627535780	16790	16780	16790	16780	129
425	20230703	130200	625369960	16790	16790	16790	16790	0
426	20230703	130100	625369960	16790	16780	16790	16780	4
427	20230703	130000	625302830	16780	16780	16790	16780	57
428	20230703	125900	624345980	16790	16780	16790	16780	210
429	20230703	125800	620821640	16770	16770	16770	16770	0
430	20230703	125700	620821640	16770	16770	16770	16770	40
431	20230703	125600	620150840	16780	16770	16780	16770	2
432	20230703	125500	620117290	16770	16780	16780	16770	32
433	20230703	125400	619580640	16770	16770	16770	16770	52
434	20230703	125300	618708600	16780	16770	16780	16770	79
435	20230703	125200	617383400	16770	16770	16770	16770	277
436	20230703	125100	612738110	16760	16750	16760	16750	335
437	20230703	125000	607124180	16750	16750	16750	16750	0
438	20230703	124900	607124180	16750	16750	16750	16750	0
439	20230703	124800	607124180	16750	16750	16750	16720	1528
440	20230703	124700	581530210	16720	16710	16750	16710	513
441	20230703	124600	572939990	16700	16700	16700	16700	97
442	20230703	124500	571320090	16730	16730	16730	16730	236
443	20230703	124400	567371810	16740	16750	16750	16740	851
444	20230703	124300	553120810	16750	16750	16750	16750	1
445	20230703	124200	553104060	16760	16760	16760	16760	0
446	20230703	124100	553104060	16760	16750	16760	16750	23
447	20230703	124000	552718800	16750	16750	16750	16750	1
448	20230703	123900	552702050	16760	16760	16760	16760	176
449	20230703	123800	549752290	16770	16760	16770	16760	13
450	20230703	123700	549534310	16760	16770	16780	16760	44
451	20230703	123600	548796740	16770	16780	16780	16770	2
452	20230703	123500	548763190	16760	16760	16760	16760	102
453	20230703	123400	547053670	16780	16770	16780	16770	15
454	20230703	123300	546802060	16760	16760	16760	16760	20
455	20230703	123200	546466860	16760	16780	16780	16760	82
456	20230703	123100	545092440	16780	16750	16780	16750	79
457	20230703	123000	543768840	16750	16750	16750	16750	86
458	20230703	122900	542328340	16760	16750	16760	16740	309
459	20230703	122800	537152520	16750	16760	16760	16750	331
460	20230703	122700	531606990	16760	16780	16780	16760	27
461	20230703	122600	531153950	16780	16800	16800	16780	60
462	20230703	122500	530146560	16790	16780	16790	16780	107
463	20230703	122400	528350930	16790	16780	16790	16780	110
464	20230703	122300	526505030	16760	16780	16810	16750	350
465	20230703	122200	520629390	16780	16680	16780	16660	1383
466	20230703	122100	497528840	16670	16630	16670	16630	246
467	20230703	122000	493428060	16660	16630	16660	16630	170
468	20230703	121900	490596070	16630	16630	16630	16630	0
469	20230703	121800	490596070	16630	16630	16630	16630	16
470	20230703	121700	490329990	16630	16630	16630	16630	0
471	20230703	121600	490329990	16630	16630	16630	16630	1
472	20230703	121500	490313360	16630	16620	16630	16620	898
473	20230703	121400	475379830	16620	16630	16630	16620	134
474	20230703	121300	473151430	16640	16650	16650	16640	295
475	20230703	121200	468242620	16650	16650	16650	16650	243
476	20230703	121100	464196670	16610	16610	16610	16610	0
477	20230703	121000	464196670	16610	16610	16610	16610	0
478	20230703	120900	464196670	16610	16610	16610	16610	0
479	20230703	120800	464196670	16610	16610	16610	16610	0
480	20230703	120700	464196670	16610	16610	16610	16610	0
481	20230703	120600	464196670	16610	16590	16610	16590	126
482	20230703	120500	462105510	16590	16610	16610	16590	530
483	20230703	120400	453307310	16610	16610	16610	16610	0
484	20230703	120300	453307310	16610	16650	16650	16610	98
485	20230703	120200	451675690	16650	16650	16650	16650	47
486	20230703	120100	450893140	16650	16630	16650	16630	472
487	20230703	120000	443035010	16610	16610	16610	16610	10
488	20230703	115900	442868910	16610	16580	16610	16580	614
489	20230703	115800	432671370	16580	16580	16580	16580	0
490	20230703	115700	432671370	16580	16580	16580	16580	0
491	20230703	115600	432671370	16580	16580	16580	16580	0
492	20230703	115500	432671370	16580	16570	16580	16570	46
493	20230703	115400	431908790	16560	16560	16560	16560	0
494	20230703	115300	431908790	16560	16560	16560	16560	37
495	20230703	115200	431296070	16560	16560	16560	16560	0
496	20230703	115100	431296070	16560	16560	16560	16560	0
497	20230703	115000	431296070	16560	16560	16560	16560	145
498	20230703	114900	428894870	16560	16560	16560	16560	52
499	20230703	114800	428033750	16560	16560	16560	16560	2
500	20230703	114700	428000630	16600	16600	16600	16600	0
501	20230703	114600	428000630	16600	16610	16610	16600	746
502	20230703	114500	415610910	16610	16610	16610	16610	0
503	20230703	114400	415610910	16610	16610	16610	16610	267
504	20230703	114300	411176040	16610	16580	16650	16580	582
505	20230703	114200	401503210	16570	16550	16570	16550	680
506	20230703	114100	390243280	16550	16550	16550	16550	13
507	20230703	114000	390028130	16550	16550	16550	16550	0
508	20230703	113900	390028130	16550	16550	16550	16550	0
509	20230703	113800	390028130	16550	16550	16550	16550	10
510	20230703	113700	389862630	16550	16550	16550	16550	60
511	20230703	113600	388869630	16550	16550	16550	16550	2
512	20230703	113500	388836530	16550	16550	16550	16550	0
513	20230703	113400	388836530	16550	16550	16550	16550	1
514	20230703	113300	388819980	16510	16510	16510	16510	46
515	20230703	113200	388060520	16510	16490	16510	16490	8
516	20230703	113100	387928500	16490	16500	16500	16490	503
517	20230703	113000	379632850	16490	16500	16500	16490	406
518	20230703	112900	372936090	16500	16520	16520	16500	49
519	20230703	112800	372126670	16510	16500	16510	16500	389
520	20230703	112700	365706920	16490	16480	16490	16480	609
521	20230703	112600	355664550	16480	16480	16480	16480	153
522	20230703	112500	353143110	16480	16480	16480	16480	2
523	20230703	112400	353110150	16480	16470	16480	16470	34
524	20230703	112300	352550100	16480	16480	16480	16480	189
525	20230703	112200	349435380	16490	16490	16490	16490	100
526	20230703	112100	347786380	16490	16490	16490	16490	59
527	20230703	112000	346813470	16490	16490	16490	16490	253
528	20230703	111900	342641500	16490	16500	16500	16490	340
529	20230703	111800	337031610	16500	16500	16500	16500	3
530	20230703	111700	336982110	16500	16500	16500	16500	2
531	20230703	111600	336949110	16500	16500	16500	16500	51
532	20230703	111500	336107610	16500	16500	16500	16500	130
533	20230703	111400	333962610	16510	16510	16510	16510	0
534	20230703	111300	333962610	16510	16510	16510	16510	19
535	20230703	111200	333648920	16510	16510	16510	16510	0
536	20230703	111100	333648920	16510	16510	16510	16510	0
537	20230703	111000	333648920	16510	16510	16510	16510	0
538	20230703	110900	333648920	16510	16510	16510	16510	790
539	20230703	110800	320606020	16520	16520	16520	16520	0
540	20230703	110700	320606020	16520	16520	16520	16520	0
541	20230703	110600	320606020	16520	16520	16520	16520	0
542	20230703	110500	320606020	16520	16520	16520	16520	0
543	20230703	110400	320606020	16520	16520	16520	16520	0
544	20230703	110300	320606020	16520	16520	16520	16520	0
545	20230703	110200	320606020	16520	16520	16520	16520	13
546	20230703	110100	320391260	16510	16510	16510	16510	0
547	20230703	110000	320391260	16510	16510	16510	16510	7
548	20230703	105900	320275690	16510	16510	16510	16510	0
549	20230703	105800	320275690	16510	16510	16510	16510	60
550	20230703	105700	319285090	16570	16520	16570	16520	124
551	20230703	105600	317234190	16520	16520	16520	16520	0
552	20230703	105500	317234190	16520	16520	16520	16520	53
553	20230703	105400	316358630	16520	16510	16520	16510	19
554	20230703	105300	316044780	16500	16500	16500	16500	0
555	20230703	105200	316044780	16500	16510	16510	16500	2
556	20230703	105100	316011770	16510	16510	16510	16510	127
557	20230703	105000	313915000	16510	16510	16510	16510	41
558	20230703	104900	313238090	16520	16520	16520	16510	134
559	20230703	104800	311024420	16510	16510	16510	16510	3
560	20230703	104700	310974890	16510	16510	16510	16510	4
561	20230703	104600	310908850	16510	16510	16510	16510	1
562	20230703	104500	310892340	16510	16510	16510	16510	29
563	20230703	104400	310413550	16510	16510	16510	16510	26
564	20230703	104300	309984290	16510	16510	16510	16510	0
565	20230703	104200	309984290	16510	16510	16510	16510	5
566	20230703	104100	309901740	16510	16510	16520	16510	8
567	20230703	104000	309769650	16510	16510	16510	16510	0
568	20230703	103900	309769650	16510	16510	16510	16510	0
569	20230703	103800	309769650	16510	16510	16510	16510	0
570	20230703	103700	309769650	16510	16510	16510	16510	1
571	20230703	103600	309753140	16510	16510	16510	16510	1
572	20230703	103500	309736630	16510	16510	16510	16510	17
573	20230703	103400	309455960	16530	16530	16530	16530	0
574	20230703	103300	309455960	16530	16530	16530	16530	0
575	20230703	103200	309455960	16530	16530	16530	16530	0
576	20230703	103100	309455960	16530	16530	16530	16530	2
577	20230703	103000	309422900	16500	16500	16500	16500	298
578	20230703	102900	304505900	16540	16480	16540	16480	416
579	20230703	102800	297646730	16480	16480	16480	16480	9
580	20230703	102700	297498410	16460	16460	16460	16460	208
581	20230703	102600	294074730	16480	16520	16520	16480	500
582	20230703	102500	285827750	16540	16540	16540	16540	12
583	20230703	102400	285629270	16520	16510	16520	16510	282
584	20230703	102300	280970810	16500	16500	16500	16500	1
585	20230703	102200	280954310	16500	16490	16500	16490	93
586	20230703	102100	279420700	16480	16480	16480	16480	2
587	20230703	102000	279387740	16480	16480	16480	16480	0
588	20230703	101900	279387740	16480	16480	16480	16480	56
589	20230703	101800	278464860	16480	16490	16490	16480	171
590	20230703	101700	275646770	16480	16480	16480	16480	65
591	20230703	101600	274575570	16480	16480	16480	16480	1
592	20230703	101500	274559090	16460	16470	16470	16460	150
593	20230703	101400	272089620	16460	16460	16460	16460	0
594	20230703	101300	272089620	16460	16460	16460	16460	220
595	20230703	101200	268468420	16460	16460	16480	16460	283
596	20230703	101100	263805020	16460	16460	16460	16460	6
597	20230703	101000	263706260	16480	16480	16480	16480	12
598	20230703	100900	263508500	16460	16480	16480	16460	417
599	20230703	100800	256641880	16490	16490	16490	16490	0
600	20230703	100700	256641880	16490	16490	16490	16490	1
601	20230703	100600	256625390	16450	16450	16450	16450	30
602	20230703	100500	256131890	16480	16480	16480	16480	10
603	20230703	100400	255967090	16500	16530	16530	16500	1709
604	20230703	100300	227742700	16540	16540	16540	16540	31
605	20230703	100200	227229960	16540	16540	16540	16540	0
606	20230703	100100	227229960	16540	16540	16540	16540	0
607	20230703	100000	227229960	16540	16530	16540	16530	5
608	20230703	095900	227147300	16540	16550	16550	16540	176
609	20230703	095800	224235510	16580	16580	16580	16580	2
610	20230703	095700	224202350	16550	16580	16580	16550	206
611	20230703	095600	220793020	16560	16560	16560	16560	0
612	20230703	095500	220793020	16560	16560	16560	16560	183
613	20230703	095400	217762540	16560	16560	16560	16560	24
614	20230703	095300	217365100	16600	16600	16600	16600	10
615	20230703	095200	217199100	16600	16590	16600	16590	83
616	20230703	095100	215821700	16600	16590	16600	16590	530
617	20230703	095000	207024270	16590	16590	16590	16590	1
618	20230703	094900	207007680	16590	16590	16590	16590	50
619	20230703	094800	206178180	16580	16580	16580	16580	52
620	20230703	094700	205316020	16590	16590	16590	16590	2
621	20230703	094600	205282840	16590	16590	16590	16590	279
622	20230703	094500	200654230	16590	16630	16640	16590	202
623	20230703	094400	197297330	16630	16590	16640	16590	24
624	20230703	094300	196898260	16590	16590	16590	16590	38
625	20230703	094200	196267840	16580	16580	16580	16580	1
626	20230703	094100	196251260	16580	16590	16590	16580	28
627	20230703	094000	195786820	16580	16570	16580	16570	63
628	20230703	093900	194742750	16570	16570	16570	16570	0
629	20230703	093800	194742750	16570	16570	16570	16570	2
630	20230703	093700	194709610	16590	16550	16590	16550	41
631	20230703	093600	194030260	16560	16550	16560	16550	8
632	20230703	093500	193897820	16550	16560	16570	16550	53
633	20230703	093400	193020140	16580	16560	16580	16560	61
634	20230703	093300	192009840	16550	16550	16570	16550	85
635	20230703	093200	190601610	16550	16570	16590	16550	225
636	20230703	093100	186869900	16570	16550	16570	16550	5
637	20230703	093000	186787130	16550	16540	16550	16540	3
638	20230703	092900	186737500	16570	16530	16570	16530	222
639	20230703	092800	183061620	16530	16530	16530	16530	1
640	20230703	092700	183045090	16530	16560	16560	16530	251
641	20230703	092600	178896030	16540	16540	16540	16540	10
642	20230703	092500	178730630	16530	16540	16540	16530	16
643	20230703	092400	178466040	16560	16540	16560	16540	24
644	20230703	092300	178069060	16560	16560	16560	16560	0
645	20230703	092200	178069060	16560	16640	16640	16560	444
646	20230703	092100	170691200	16650	16680	16680	16620	572
647	20230703	092000	161174420	16660	16690	16690	16660	705
648	20230703	091900	149414980	16700	16710	16710	16700	702
649	20230703	091800	137691380	16700	16710	16710	16700	86
650	20230703	091700	136254920	16710	16710	16710	16700	494
651	20230703	091600	128000600	16710	16690	16710	16690	496
652	20230703	091500	119719240	16680	16650	16680	16560	639
653	20230703	091400	109077700	16660	16650	16660	16630	428
654	20230703	091300	101953240	16650	16660	16690	16650	323
655	20230703	091200	96570020	16660	16580	16660	16580	570
656	20230703	091100	87093380	16570	16550	16570	16550	106
657	20230703	091000	85337370	16530	16510	16530	16490	440
658	20230703	090900	78074950	16520	16460	16520	16460	138
659	20230703	090800	75800980	16460	16460	16460	16430	108
660	20230703	090700	74024870	16420	16420	16420	16420	1
661	20230703	090600	74008450	16420	16420	16430	16420	817
662	20230703	090500	60593210	16420	16420	16430	16420	745
663	20230703	090400	48353120	16420	16390	16420	16330	102
664	20230703	090300	46678610	16420	16410	16470	16320	978
665	20230703	090200	30645180	16400	16400	16400	16400	3
666	20230703	090100	30595980	16400	16370	16400	16360	345
667	20230703	090000	24940880	16400	16470	16470	16400	1499