KissMeData/241790/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	201700	1387052430	16810	16810	16810	16810	1572
3	20230703	201600	1387052430	16810	16810	16810	16810	0
4	20230703	201500	1387052430	16810	16810	16810	16810	0
5	20230703	201400	1387052430	16810	16810	16810	16810	0
6	20230703	201300	1387052430	16810	16810	16810	16810	0
7	20230703	201200	1387052430	16810	16810	16810	16810	0
8	20230703	201100	1387052430	16810	16810	16810	16810	0
9	20230703	201000	1387052430	16810	16810	16810	16810	0
10	20230703	200900	1387052430	16810	16810	16810	16810	0
11	20230703	200800	1387052430	16810	16810	16810	16810	0
12	20230703	200700	1387052430	16810	16810	16810	16810	0
13	20230703	200600	1387052430	16810	16810	16810	16810	0
14	20230703	200500	1387052430	16810	16810	16810	16810	0
15	20230703	200400	1387052430	16810	16810	16810	16810	0
16	20230703	200300	1387052430	16810	16810	16810	16810	0
17	20230703	200200	1387052430	16810	16810	16810	16810	0
18	20230703	200100	1387052430	16810	16810	16810	16810	0
19	20230703	200000	1387052430	16810	16810	16810	16810	0
20	20230703	195900	1387052430	16810	16810	16810	16810	0
21	20230703	195800	1387052430	16810	16810	16810	16810	0
22	20230703	195700	1387052430	16810	16810	16810	16810	0
23	20230703	195600	1387052430	16810	16810	16810	16810	0
24	20230703	195500	1387052430	16810	16810	16810	16810	0
25	20230703	195400	1387052430	16810	16810	16810	16810	0
26	20230703	195300	1387052430	16810	16810	16810	16810	0
27	20230703	195200	1387052430	16810	16810	16810	16810	0
28	20230703	195100	1387052430	16810	16810	16810	16810	0
29	20230703	195000	1387052430	16810	16810	16810	16810	0
30	20230703	194900	1387052430	16810	16810	16810	16810	0
31	20230703	194800	1387052430	16810	16810	16810	16810	0
32	20230703	194700	1387052430	16810	16810	16810	16810	1572
33	20230703	194600	1387052430	16810	16810	16810	16810	0
34	20230703	194500	1387052430	16810	16810	16810	16810	0
35	20230703	194400	1387052430	16810	16810	16810	16810	0
36	20230703	194300	1387052430	16810	16810	16810	16810	0
37	20230703	194200	1387052430	16810	16810	16810	16810	0
38	20230703	194100	1387052430	16810	16810	16810	16810	0
39	20230703	194000	1387052430	16810	16810	16810	16810	0
40	20230703	193900	1387052430	16810	16810	16810	16810	0
41	20230703	193800	1387052430	16810	16810	16810	16810	0
42	20230703	193700	1387052430	16810	16810	16810	16810	0
43	20230703	193600	1387052430	16810	16810	16810	16810	0
44	20230703	193500	1387052430	16810	16810	16810	16810	0
45	20230703	193400	1387052430	16810	16810	16810	16810	0
46	20230703	193300	1387052430	16810	16810	16810	16810	0
47	20230703	193200	1387052430	16810	16810	16810	16810	0
48	20230703	193100	1387052430	16810	16810	16810	16810	0
49	20230703	193000	1387052430	16810	16810	16810	16810	0
50	20230703	192900	1387052430	16810	16810	16810	16810	0
51	20230703	192800	1387052430	16810	16810	16810	16810	0
52	20230703	192700	1387052430	16810	16810	16810	16810	0
53	20230703	192600	1387052430	16810	16810	16810	16810	0
54	20230703	192500	1387052430	16810	16810	16810	16810	0
55	20230703	192400	1387052430	16810	16810	16810	16810	0
56	20230703	192300	1387052430	16810	16810	16810	16810	0
57	20230703	192200	1387052430	16810	16810	16810	16810	0
58	20230703	192100	1387052430	16810	16810	16810	16810	0
59	20230703	192000	1387052430	16810	16810	16810	16810	0
60	20230703	191900	1387052430	16810	16810	16810	16810	0
61	20230703	191800	1387052430	16810	16810	16810	16810	0
62	20230703	191700	1387052430	16810	16810	16810	16810	1572
63	20230703	191600	1387052430	16810	16810	16810	16810	0
64	20230703	191500	1387052430	16810	16810	16810	16810	0
65	20230703	191400	1387052430	16810	16810	16810	16810	0
66	20230703	191300	1387052430	16810	16810	16810	16810	0
67	20230703	191200	1387052430	16810	16810	16810	16810	0
68	20230703	191100	1387052430	16810	16810	16810	16810	0
69	20230703	191000	1387052430	16810	16810	16810	16810	0
70	20230703	190900	1387052430	16810	16810	16810	16810	0
71	20230703	190800	1387052430	16810	16810	16810	16810	0
72	20230703	190700	1387052430	16810	16810	16810	16810	0
73	20230703	190600	1387052430	16810	16810	16810	16810	0
74	20230703	190500	1387052430	16810	16810	16810	16810	0
75	20230703	190400	1387052430	16810	16810	16810	16810	0
76	20230703	190300	1387052430	16810	16810	16810	16810	0
77	20230703	190200	1387052430	16810	16810	16810	16810	0
78	20230703	190100	1387052430	16810	16810	16810	16810	0
79	20230703	190000	1387052430	16810	16810	16810	16810	0
80	20230703	185900	1387052430	16810	16810	16810	16810	0
81	20230703	185800	1387052430	16810	16810	16810	16810	0
82	20230703	185700	1387052430	16810	16810	16810	16810	0
83	20230703	185600	1387052430	16810	16810	16810	16810	0
84	20230703	185500	1387052430	16810	16810	16810	16810	0
85	20230703	185400	1387052430	16810	16810	16810	16810	0
86	20230703	185300	1387052430	16810	16810	16810	16810	0
87	20230703	185200	1387052430	16810	16810	16810	16810	0
88	20230703	185100	1387052430	16810	16810	16810	16810	0
89	20230703	185000	1387052430	16810	16810	16810	16810	0
90	20230703	184900	1387052430	16810	16810	16810	16810	0
91	20230703	184800	1387052430	16810	16810	16810	16810	0
92	20230703	184700	1387052430	16810	16810	16810	16810	1572
93	20230703	184600	1387052430	16810	16810	16810	16810	0
94	20230703	184500	1387052430	16810	16810	16810	16810	0
95	20230703	184400	1387052430	16810	16810	16810	16810	0
96	20230703	184300	1387052430	16810	16810	16810	16810	0
97	20230703	184200	1387052430	16810	16810	16810	16810	0
98	20230703	184100	1387052430	16810	16810	16810	16810	0
99	20230703	184000	1387052430	16810	16810	16810	16810	0
100	20230703	183900	1387052430	16810	16810	16810	16810	0
101	20230703	183800	1387052430	16810	16810	16810	16810	0
102	20230703	183700	1387052430	16810	16810	16810	16810	0
103	20230703	183600	1387052430	16810	16810	16810	16810	0
104	20230703	183500	1387052430	16810	16810	16810	16810	0
105	20230703	183400	1387052430	16810	16810	16810	16810	0
106	20230703	183300	1387052430	16810	16810	16810	16810	0
107	20230703	183200	1387052430	16810	16810	16810	16810	0
108	20230703	183100	1387052430	16810	16810	16810	16810	0
109	20230703	183000	1387052430	16810	16810	16810	16810	0
110	20230703	182900	1387052430	16810	16810	16810	16810	0
111	20230703	182800	1387052430	16810	16810	16810	16810	0
112	20230703	182700	1387052430	16810	16810	16810	16810	0
113	20230703	182600	1387052430	16810	16810	16810	16810	0
114	20230703	182500	1387052430	16810	16810	16810	16810	0
115	20230703	182400	1387052430	16810	16810	16810	16810	0
116	20230703	182300	1387052430	16810	16810	16810	16810	0
117	20230703	182200	1387052430	16810	16810	16810	16810	0
118	20230703	182100	1387052430	16810	16810	16810	16810	0
119	20230703	182000	1387052430	16810	16810	16810	16810	0
120	20230703	181900	1387052430	16810	16810	16810	16810	0
121	20230703	181800	1387052430	16810	16810	16810	16810	0
122	20230703	181700	1387052430	16810	16810	16810	16810	1572
123	20230703	181600	1387052430	16810	16810	16810	16810	0
124	20230703	181500	1387052430	16810	16810	16810	16810	0
125	20230703	181400	1387052430	16810	16810	16810	16810	0
126	20230703	181300	1387052430	16810	16810	16810	16810	0
127	20230703	181200	1387052430	16810	16810	16810	16810	0
128	20230703	181100	1387052430	16810	16810	16810	16810	0
129	20230703	181000	1387052430	16810	16810	16810	16810	0
130	20230703	180900	1387052430	16810	16810	16810	16810	0
131	20230703	180800	1387052430	16810	16810	16810	16810	0
132	20230703	180700	1387052430	16810	16810	16810	16810	0
133	20230703	180600	1387052430	16810	16810	16810	16810	0
134	20230703	180500	1387052430	16810	16810	16810	16810	0
135	20230703	180400	1387052430	16810	16810	16810	16810	0
136	20230703	180300	1387052430	16810	16810	16810	16810	0
137	20230703	180200	1387052430	16810	16810	16810	16810	0
138	20230703	180100	1387052430	16810	16810	16810	16810	0
139	20230703	180000	1387052430	16810	16810	16810	16810	0
140	20230703	175900	1387052430	16810	16810	16810	16810	0
141	20230703	175800	1387052430	16810	16810	16810	16810	0
142	20230703	175700	1387052430	16810	16810	16810	16810	0
143	20230703	175600	1387052430	16810	16810	16810	16810	0
144	20230703	175500	1387052430	16810	16810	16810	16810	0
145	20230703	175400	1387052430	16810	16810	16810	16810	0
146	20230703	175300	1387052430	16810	16810	16810	16810	0
147	20230703	175200	1387052430	16810	16810	16810	16810	0
148	20230703	175100	1387052430	16810	16810	16810	16810	0
149	20230703	175000	1387052430	16810	16810	16810	16810	0
150	20230703	174900	1387052430	16810	16810	16810	16810	0
151	20230703	174800	1387052430	16810	16810	16810	16810	0
152	20230703	174700	1387052430	16810	16810	16810	16810	1572
153	20230703	174600	1387052430	16810	16810	16810	16810	0
154	20230703	174500	1387052430	16810	16810	16810	16810	0
155	20230703	174400	1387052430	16810	16810	16810	16810	0
156	20230703	174300	1387052430	16810	16810	16810	16810	0
157	20230703	174200	1387052430	16810	16810	16810	16810	0
158	20230703	174100	1387052430	16810	16810	16810	16810	0
159	20230703	174000	1387052430	16810	16810	16810	16810	0
160	20230703	173900	1387052430	16810	16810	16810	16810	0
161	20230703	173800	1387052430	16810	16810	16810	16810	0
162	20230703	173700	1387052430	16810	16810	16810	16810	0
163	20230703	173600	1387052430	16810	16810	16810	16810	0
164	20230703	173500	1387052430	16810	16810	16810	16810	0
165	20230703	173400	1387052430	16810	16810	16810	16810	0
166	20230703	173300	1387052430	16810	16810	16810	16810	0
167	20230703	173200	1387052430	16810	16810	16810	16810	0
168	20230703	173100	1387052430	16810	16810	16810	16810	0
169	20230703	173000	1387052430	16810	16810	16810	16810	0
170	20230703	172900	1387052430	16810	16810	16810	16810	0
171	20230703	172800	1387052430	16810	16810	16810	16810	0
172	20230703	172700	1387052430	16810	16810	16810	16810	0
173	20230703	172600	1387052430	16810	16810	16810	16810	0
174	20230703	172500	1387052430	16810	16810	16810	16810	0
175	20230703	172400	1387052430	16810	16810	16810	16810	0
176	20230703	172300	1387052430	16810	16810	16810	16810	0
177	20230703	172200	1387052430	16810	16810	16810	16810	0
178	20230703	172100	1387052430	16810	16810	16810	16810	0
179	20230703	172000	1387052430	16810	16810	16810	16810	0
180	20230703	171900	1387052430	16810	16810	16810	16810	0
181	20230703	171800	1387052430	16810	16810	16810	16810	0
182	20230703	171700	1387052430	16810	16810	16810	16810	1572
183	20230703	171600	1387052430	16810	16810	16810	16810	0
184	20230703	171500	1387052430	16810	16810	16810	16810	0
185	20230703	171400	1387052430	16810	16810	16810	16810	0
186	20230703	171300	1387052430	16810	16810	16810	16810	0
187	20230703	171200	1387052430	16810	16810	16810	16810	0
188	20230703	171100	1387052430	16810	16810	16810	16810	0
189	20230703	171000	1387052430	16810	16810	16810	16810	0
190	20230703	170900	1387052430	16810	16810	16810	16810	0
191	20230703	170800	1387052430	16810	16810	16810	16810	0
192	20230703	170700	1387052430	16810	16810	16810	16810	0
193	20230703	170600	1387052430	16810	16810	16810	16810	0
194	20230703	170500	1387052430	16810	16810	16810	16810	0
195	20230703	170400	1387052430	16810	16810	16810	16810	0
196	20230703	170300	1387052430	16810	16810	16810	16810	0
197	20230703	170200	1387052430	16810	16810	16810	16810	0
198	20230703	170100	1387052430	16810	16810	16810	16810	0
199	20230703	170000	1387052430	16810	16810	16810	16810	0
200	20230703	165900	1387052430	16810	16810	16810	16810	0
201	20230703	165800	1387052430	16810	16810	16810	16810	0
202	20230703	165700	1387052430	16810	16810	16810	16810	0
203	20230703	165600	1387052430	16810	16810	16810	16810	0
204	20230703	165500	1387052430	16810	16810	16810	16810	0
205	20230703	165400	1387052430	16810	16810	16810	16810	0
206	20230703	165300	1387052430	16810	16810	16810	16810	0
207	20230703	165200	1387052430	16810	16810	16810	16810	0
208	20230703	165100	1387052430	16810	16810	16810	16810	0
209	20230703	165000	1387052430	16810	16810	16810	16810	0
210	20230703	164900	1387052430	16810	16810	16810	16810	0
211	20230703	164800	1387052430	16810	16810	16810	16810	0
212	20230703	164700	1387052430	16810	16810	16810	16810	1572
213	20230703	164600	1387052430	16810	16810	16810	16810	0
214	20230703	164500	1387052430	16810	16810	16810	16810	0
215	20230703	164400	1387052430	16810	16810	16810	16810	0
216	20230703	164300	1387052430	16810	16810	16810	16810	0
217	20230703	164200	1387052430	16810	16810	16810	16810	0
218	20230703	164100	1387052430	16810	16810	16810	16810	0
219	20230703	164000	1387052430	16810	16810	16810	16810	0
220	20230703	163900	1387052430	16810	16810	16810	16810	0
221	20230703	163800	1387052430	16810	16810	16810	16810	0
222	20230703	163700	1387052430	16810	16810	16810	16810	0
223	20230703	163600	1387052430	16810	16810	16810	16810	0
224	20230703	163500	1387052430	16810	16810	16810	16810	0
225	20230703	163400	1387052430	16810	16810	16810	16810	0
226	20230703	163300	1387052430	16810	16810	16810	16810	0
227	20230703	163200	1387052430	16810	16810	16810	16810	0
228	20230703	163100	1387052430	16810	16810	16810	16810	0
229	20230703	163000	1387052430	16810	16810	16810	16810	0
230	20230703	162900	1387052430	16810	16810	16810	16810	0
231	20230703	162800	1387052430	16810	16810	16810	16810	0
232	20230703	162700	1387052430	16810	16810	16810	16810	0
233	20230703	162600	1387052430	16810	16810	16810	16810	0
234	20230703	162500	1387052430	16810	16810	16810	16810	0
235	20230703	162400	1387052430	16810	16810	16810	16810	0
236	20230703	162300	1387052430	16810	16810	16810	16810	0
237	20230703	162200	1387052430	16810	16810	16810	16810	0
238	20230703	162100	1387052430	16810	16810	16810	16810	0
239	20230703	162000	1387052430	16810	16810	16810	16810	0
240	20230703	161900	1387052430	16810	16810	16810	16810	0
241	20230703	161800	1387052430	16810	16810	16810	16810	0
242	20230703	161700	1387052430	16810	16810	16810	16810	1572
243	20230703	161600	1387052430	16810	16810	16810	16810	0
244	20230703	161500	1387052430	16810	16810	16810	16810	0
245	20230703	161400	1387052430	16810	16810	16810	16810	0
246	20230703	161300	1387052430	16810	16810	16810	16810	0
247	20230703	161200	1387052430	16810	16810	16810	16810	0
248	20230703	161100	1387052430	16810	16810	16810	16810	0
249	20230703	161000	1387052430	16810	16810	16810	16810	0
250	20230703	160900	1387052430	16810	16810	16810	16810	0
251	20230703	160800	1387052430	16810	16810	16810	16810	0
252	20230703	160700	1387052430	16810	16810	16810	16810	0
253	20230703	160600	1387052430	16810	16810	16810	16810	0
254	20230703	160500	1387052430	16810	16810	16810	16810	0
255	20230703	160400	1387052430	16810	16810	16810	16810	0
256	20230703	160300	1387052430	16810	16810	16810	16810	0
257	20230703	160200	1387052430	16810	16810	16810	16810	0
258	20230703	160100	1387052430	16810	16810	16810	16810	0
259	20230703	160000	1387052430	16810	16810	16810	16810	0
260	20230703	155900	1387052430	16810	16810	16810	16810	0
261	20230703	155800	1387052430	16810	16810	16810	16810	0
262	20230703	155700	1387052430	16810	16810	16810	16810	0
263	20230703	155600	1387052430	16810	16810	16810	16810	0
264	20230703	155500	1387052430	16810	16810	16810	16810	0
265	20230703	155400	1387052430	16810	16810	16810	16810	0
266	20230703	155300	1387052430	16810	16810	16810	16810	0
267	20230703	155200	1387052430	16810	16810	16810	16810	0
268	20230703	155100	1387052430	16810	16810	16810	16810	0
269	20230703	155000	1387052430	16810	16810	16810	16810	0
270	20230703	154900	1387052430	16810	16810	16810	16810	0
271	20230703	154800	1387052430	16810	16810	16810	16810	0
272	20230703	154700	1387052430	16810	16810	16810	16810	1572
273	20230703	154600	1387052430	16810	16810	16810	16810	0
274	20230703	154500	1387052430	16810	16810	16810	16810	0
275	20230703	154400	1387052430	16810	16810	16810	16810	0
276	20230703	154300	1387052430	16810	16810	16810	16810	0
277	20230703	154200	1387052430	16810	16810	16810	16810	0
278	20230703	154100	1387052430	16810	16810	16810	16810	0
279	20230703	154000	1387052430	16810	16810	16810	16810	0
280	20230703	153900	1387052430	16810	16810	16810	16810	0
281	20230703	153800	1387052430	16810	16810	16810	16810	0
282	20230703	153700	1387052430	16810	16810	16810	16810	0
283	20230703	153600	1387052430	16810	16810	16810	16810	0
284	20230703	153500	1387052430	16810	16810	16810	16810	0
285	20230703	153400	1387052430	16810	16810	16810	16810	0
286	20230703	153300	1387052430	16810	16810	16810	16810	0
287	20230703	153200	1387052430	16810	16810	16810	16810	0
288	20230703	153100	1387052430	16810	16810	16810	16810	0
289	20230703	153000	1387052430	16810	16810	16810	16810	1572
290	20230703	152900	1360627110	16810	16810	16810	16810	0
291	20230703	152800	1360627110	16810	16810	16810	16810	0
292	20230703	152700	1360627110	16810	16810	16810	16810	0
293	20230703	152600	1360627110	16810	16810	16810	16810	0
294	20230703	152500	1360627110	16810	16810	16810	16810	0
295	20230703	152400	1360627110	16810	16810	16810	16810	0
296	20230703	152300	1360627110	16810	16810	16810	16810	0
297	20230703	152200	1360627110	16810	16810	16810	16810	0
298	20230703	152100	1360627110	16810	16810	16810	16810	0
299	20230703	152000	1360627110	16810	16810	16810	16810	0
300	20230703	151900	1360627110	16810	16770	16810	16750	148
301	20230703	151800	1358144950	16760	16760	16760	16760	2
302	20230703	151700	1358111430	16810	16810	16810	16810	0
303	20230703	151600	1358111430	16810	16810	16810	16810	0
304	20230703	151500	1358111430	16810	16750	16810	16750	187
305	20230703	151400	1354977800	16750	16760	16760	16750	173
306	20230703	151300	1352079190	16810	16770	16810	16770	155
307	20230703	151200	1349479760	16770	16770	16770	16770	252
308	20230703	151100	1345253720	16820	16820	16820	16820	0
309	20230703	151000	1345253720	16820	16810	16820	16810	380
310	20230703	150900	1338862390	16820	16820	16820	16820	0
311	20230703	150800	1338862390	16820	16820	16820	16820	0
312	20230703	150700	1338862390	16820	16810	16820	16770	431
313	20230703	150600	1331633830	16820	16820	16820	16820	0
314	20230703	150500	1331633830	16820	16820	16820	16820	7
315	20230703	150400	1331516090	16830	16830	16830	16830	0
316	20230703	150300	1331516090	16830	16830	16830	16830	0
317	20230703	150200	1331516090	16830	16830	16830	16830	0
318	20230703	150100	1331516090	16830	16830	16830	16830	0
319	20230703	150000	1331516090	16830	16830	16830	16830	0
320	20230703	145900	1331516090	16830	16830	16830	16830	0
321	20230703	145800	1331516090	16830	16830	16830	16830	0
322	20230703	145700	1331516090	16830	16830	16830	16830	19
323	20230703	145600	1331196320	16830	16830	16830	16830	0
324	20230703	145500	1331196320	16830	16830	16830	16830	44
325	20230703	145400	1330455800	16830	16830	16830	16830	0
326	20230703	145300	1330455800	16830	16830	16830	16830	30
327	20230703	145200	1329950900	16830	16830	16830	16830	0
328	20230703	145100	1329950900	16830	16830	16830	16830	0
329	20230703	145000	1329950900	16830	16830	16830	16830	0
330	20230703	144900	1329950900	16830	16830	16830	16830	1
331	20230703	144800	1329934070	16830	16830	16830	16830	12
332	20230703	144700	1329732110	16840	16760	16840	16760	61
333	20230703	144600	1328709390	16840	16770	16840	16770	103
334	20230703	144500	1326981870	16840	16840	16840	16840	0
335	20230703	144400	1326981870	16840	16840	16840	16840	0
336	20230703	144300	1326981870	16840	16830	16840	16830	43
337	20230703	144200	1326258110	16830	16810	16830	16810	1860
338	20230703	144100	1294990210	16830	16810	16830	16810	4
339	20230703	144000	1294922910	16830	16830	16830	16830	3
340	20230703	143900	1294872420	16810	16830	16830	16810	36
341	20230703	143800	1294267020	16830	16810	16830	16810	148
342	20230703	143700	1291779040	16810	16800	16810	16800	10
343	20230703	143600	1291611020	16800	16790	16800	16790	12
344	20230703	143500	1291409520	16770	16770	16770	16770	0
345	20230703	143400	1291409520	16770	16770	16770	16770	0
346	20230703	143300	1291409520	16770	16770	16770	16770	18
347	20230703	143200	1291107660	16770	16770	16770	16770	6
348	20230703	143100	1291007040	16770	16770	16770	16770	0
349	20230703	143000	1291007040	16770	16770	16770	16770	28
350	20230703	142900	1290537480	16770	16800	16800	16770	112
351	20230703	142800	1288658500	16810	16810	16810	16810	10
352	20230703	142700	1288490400	16800	16800	16800	16800	22
353	20230703	142600	1288120800	16800	16800	16800	16800	28
354	20230703	142500	1287650400	16800	16800	16800	16800	0
355	20230703	142400	1287650400	16800	16800	16800	16800	0
356	20230703	142300	1287650400	16800	16800	16800	16800	21
357	20230703	142200	1287297600	16800	16800	16800	16800	0
358	20230703	142100	1287297600	16800	16800	16800	16800	7
359	20230703	142000	1287180000	16810	16810	16810	16810	46
360	20230703	141900	1286406740	16820	16820	16820	16820	0
361	20230703	141800	1286406740	16820	16820	16820	16820	24
362	20230703	141700	1286003060	16820	16820	16820	16820	120
363	20230703	141600	1283984660	16810	16810	16810	16810	9
364	20230703	141500	1283833370	16800	16800	16800	16800	0
365	20230703	141400	1283833370	16800	16790	16800	16790	56
366	20230703	141300	1282892590	16790	16790	16790	16790	20
367	20230703	141200	1282556790	16800	16790	16800	16790	8
368	20230703	141100	1282422410	16780	16780	16780	16780	0
369	20230703	141000	1282422410	16780	16780	16780	16780	0
370	20230703	140900	1282422410	16780	16780	16780	16780	0
371	20230703	140800	1282422410	16780	16780	16780	16780	13
372	20230703	140700	1282204270	16780	16780	16780	16780	0
373	20230703	140600	1282204270	16780	16780	16780	16780	0
374	20230703	140500	1282204270	16780	16780	16780	16780	0
375	20230703	140400	1282204270	16780	16780	16780	16780	0
376	20230703	140300	1282204270	16780	16780	16780	16780	0
377	20230703	140200	1282204270	16780	16780	16780	16780	1
378	20230703	140100	1282187490	16800	16800	16800	16800	0
379	20230703	140000	1282187490	16800	16800	16800	16800	1
380	20230703	135900	1282170690	16800	16800	16800	16800	1
381	20230703	135800	1282153890	16770	16770	16770	16770	3
382	20230703	135700	1282103580	16770	16770	16770	16770	5
383	20230703	135600	1282019730	16760	16760	16760	16760	100
384	20230703	135500	1280343730	16760	16760	16760	16760	0
385	20230703	135400	1280343730	16760	16760	16760	16760	47
386	20230703	135300	1279556010	16800	16800	16800	16800	0
387	20230703	135200	1279556010	16800	16800	16800	16800	4
388	20230703	135100	1279488810	16770	16770	16770	16770	0
389	20230703	135000	1279488810	16770	16770	16770	16770	0
390	20230703	134900	1279488810	16770	16790	16790	16770	479
391	20230703	134800	1271452360	16790	16790	16790	16790	0
392	20230703	134700	1271452360	16790	16790	16790	16790	1
393	20230703	134600	1271435570	16790	16780	16790	16780	16
394	20230703	134500	1271166940	16790	16800	16800	16790	584
395	20230703	134400	1261360740	16800	16800	16800	16800	4
396	20230703	134300	1261293540	16800	16800	16800	16800	0
397	20230703	134200	1261293540	16800	16800	16800	16800	3
398	20230703	134100	1261243140	16800	16800	16800	16800	31
399	20230703	134000	1260722340	16840	16840	16840	16840	3
400	20230703	133900	1260671820	16850	16850	16850	16850	0
401	20230703	133800	1260671820	16850	16850	16850	16850	0
402	20230703	133700	1260671820	16850	16850	16850	16850	0
403	20230703	133600	1260671820	16850	16840	16850	16840	11
404	20230703	133500	1260486510	16850	16810	16850	16800	77
405	20230703	133400	1259191760	16800	16800	16810	16800	33
406	20230703	133300	1258637250	16820	16820	16820	16820	0
407	20230703	133200	1258637250	16820	16820	16820	16820	25
408	20230703	133100	1258216750	16840	16840	16840	16840	0
409	20230703	133000	1258216750	16840	16840	16840	16840	15
410	20230703	132900	1257964150	16840	16840	16840	16840	5
411	20230703	132800	1257879950	16840	16840	16840	16840	0
412	20230703	132700	1257879950	16840	16840	16840	16840	6
413	20230703	132600	1257778910	16800	16800	16800	16800	202
414	20230703	132500	1254385310	16800	16810	16810	16800	100
415	20230703	132400	1252705290	16800	16800	16800	16800	0
416	20230703	132300	1252705290	16800	16800	16800	16800	17
417	20230703	132200	1252419690	16800	16800	16800	16800	0
418	20230703	132100	1252419690	16800	16800	16800	16800	0
419	20230703	132000	1252419690	16800	16800	16800	16800	103
420	20230703	131900	1250689290	16800	16800	16800	16800	10
421	20230703	131800	1250521290	16790	16790	16790	16790	0
422	20230703	131700	1250521290	16790	16800	16800	16790	614
423	20230703	131600	1240210000	16800	16800	16800	16800	1
424	20230703	131500	1240193200	16800	16800	16800	16800	0
425	20230703	131400	1240193200	16800	16800	16800	16800	0
426	20230703	131300	1240193200	16800	16800	16800	16800	0
427	20230703	131200	1240193200	16800	16800	16800	16800	0
428	20230703	131100	1240193200	16800	16800	16800	16800	20
429	20230703	131000	1239857200	16800	16810	16810	16800	109
430	20230703	130900	1238025670	16800	16810	16810	16800	62
431	20230703	130800	1236983750	16810	16810	16810	16810	1
432	20230703	130700	1236966940	16810	16810	16810	16810	117
433	20230703	130600	1235000170	16790	16790	16790	16790	0
434	20230703	130500	1235000170	16790	16860	16860	16790	5000
435	20230703	130400	1150891090	16860	16860	16860	16860	0
436	20230703	130300	1150891090	16860	16840	16860	16840	14
437	20230703	130200	1150655130	16840	16840	16840	16840	13
438	20230703	130100	1150436210	16850	16850	16850	16850	113
439	20230703	130000	1148532160	16850	16850	16850	16850	118
440	20230703	125900	1146543860	16850	16850	16850	16850	4
441	20230703	125800	1146476460	16830	16840	16840	16830	31
442	20230703	125700	1145954720	16830	16800	16830	16800	318
443	20230703	125600	1140611870	16800	16820	16820	16800	1726
444	20230703	125500	1111600920	16840	16840	16840	16840	0
445	20230703	125400	1111600920	16840	16840	16840	16840	0
446	20230703	125300	1111600920	16840	16840	16840	16840	0
447	20230703	125200	1111600920	16840	16840	16840	16840	0
448	20230703	125100	1111600920	16840	16840	16840	16840	0
449	20230703	125000	1111600920	16840	16840	16840	16840	25
450	20230703	124900	1111179920	16840	16840	16840	16840	0
451	20230703	124800	1111179920	16840	16840	16850	16840	15
452	20230703	124700	1110927310	16900	16900	16900	16900	0
453	20230703	124600	1110927310	16900	16830	16900	16830	618
454	20230703	124500	1100489470	16820	16820	16820	16820	8
455	20230703	124400	1100354910	16820	16820	16820	16820	3
456	20230703	124300	1100304450	16820	16820	16820	16820	0
457	20230703	124200	1100304450	16820	16820	16820	16820	0
458	20230703	124100	1100304450	16820	16830	16830	16820	1273
459	20230703	124000	1078887870	16840	16840	16840	16840	209
460	20230703	123900	1075368310	16850	16870	16870	16850	518
461	20230703	123800	1066636070	16870	16870	16870	16870	5
462	20230703	123700	1066551720	16870	16870	16870	16870	1
463	20230703	123600	1066534850	16850	16860	16860	16850	150
464	20230703	123500	1064006640	16860	16860	16860	16860	0
465	20230703	123400	1064006640	16860	16860	16860	16860	4
466	20230703	123300	1063939200	16850	16880	16880	16850	300
467	20230703	123200	1058882890	16890	16890	16890	16890	67
468	20230703	123100	1057751260	16880	16880	16880	16880	0
469	20230703	123000	1057751260	16880	16880	16880	16880	67
470	20230703	122900	1056620300	16890	16890	16890	16890	0
471	20230703	122800	1056620300	16890	16890	16890	16890	0
472	20230703	122700	1056620300	16890	16890	16890	16890	29
473	20230703	122600	1056130490	16890	16890	16890	16890	0
474	20230703	122500	1056130490	16890	16890	16890	16890	4
475	20230703	122400	1056062930	16890	16910	16910	16890	97
476	20230703	122300	1054423980	16900	16900	16900	16900	0
477	20230703	122200	1054423980	16900	16900	16900	16900	0
478	20230703	122100	1054423980	16900	16900	16900	16900	0
479	20230703	122000	1054423980	16900	16900	16900	16900	10
480	20230703	121900	1054254980	16900	16900	16900	16900	0
481	20230703	121800	1054254980	16900	16930	16930	16900	53
482	20230703	121700	1053359250	16930	16930	16930	16930	0
483	20230703	121600	1053359250	16930	16930	16930	16930	51
484	20230703	121500	1052495820	16930	16930	16930	16930	0
485	20230703	121400	1052495820	16930	16930	16930	16930	26
486	20230703	121300	1052055640	16930	16930	16930	16930	0
487	20230703	121200	1052055640	16930	16930	16930	16930	27
488	20230703	121100	1051598530	16950	16950	16950	16950	14
489	20230703	121000	1051361230	16950	16950	16960	16950	14
490	20230703	120900	1051123860	16960	16960	16960	16960	30
491	20230703	120800	1050615060	16960	16960	16960	16960	6
492	20230703	120700	1050513300	16950	16950	16950	16950	1210
493	20230703	120600	1030003800	16950	16950	16950	16950	1
494	20230703	120500	1029986850	16960	16910	16960	16910	276
495	20230703	120400	1025314500	16910	16900	16920	16900	58
496	20230703	120300	1024334210	16900	16900	16900	16900	0
497	20230703	120200	1024334210	16900	16900	16900	16900	0
498	20230703	120100	1024334210	16900	16900	16900	16900	10
499	20230703	120000	1024165210	16910	16910	16910	16910	196
500	20230703	115900	1020850850	16900	16900	16900	16900	50
501	20230703	115800	1020005850	16900	16900	16900	16900	0
502	20230703	115700	1020005850	16900	16900	16900	16900	65
503	20230703	115600	1018907350	16900	16900	16900	16900	435
504	20230703	115500	1011555850	16870	16870	16870	16870	0
505	20230703	115400	1011555850	16870	16870	16870	16870	3
506	20230703	115300	1011505240	16870	16870	16870	16870	100
507	20230703	115200	1009818240	16870	16910	16910	16870	1552
508	20230703	115100	983605190	16890	16890	16890	16890	585
509	20230703	115000	973724540	16890	16890	16890	16890	27
510	20230703	114900	973268510	16900	16900	16900	16900	60
511	20230703	114800	972254510	16910	16910	16910	16910	0
512	20230703	114700	972254510	16910	16910	16910	16910	0
513	20230703	114600	972254510	16910	16900	16910	16900	7
514	20230703	114500	972136200	16910	16910	16910	16910	22
515	20230703	114400	971764180	16900	16900	16900	16900	0
516	20230703	114300	971764180	16900	16910	16910	16900	35
517	20230703	114200	971172450	16920	16920	16920	16920	18
518	20230703	114100	970867890	16920	16920	16920	16920	7
519	20230703	114000	970749450	16900	16900	16900	16900	0
520	20230703	113900	970749450	16900	16900	16900	16900	0
521	20230703	113800	970749450	16900	16900	16900	16900	0
522	20230703	113700	970749450	16900	16900	16900	16900	9
523	20230703	113600	970597350	16900	16920	16920	16900	66
524	20230703	113500	969481250	16930	16930	16930	16930	0
525	20230703	113400	969481250	16930	16930	16930	16930	60
526	20230703	113300	968465450	16900	16920	16920	16900	321
527	20230703	113200	963040000	16930	16930	16930	16930	53
528	20230703	113100	962142710	16930	16930	16930	16930	34
529	20230703	113000	961567090	16950	16930	16950	16930	85
530	20230703	112900	960127600	16930	16940	16940	16930	60
531	20230703	112800	959111250	16940	16940	16940	16940	28
532	20230703	112700	958636930	16940	16930	16940	16930	14
533	20230703	112600	958399810	16930	16930	16930	16930	363
534	20230703	112500	952254220	16920	16920	16920	16920	0
535	20230703	112400	952254220	16920	16940	16940	16920	27
536	20230703	112300	951797240	16920	16950	16950	16920	99
537	20230703	112200	950121860	16970	16970	16970	16970	100
538	20230703	112100	948424860	16960	16980	16980	16960	90
539	20230703	112000	946897630	16980	16980	16980	16980	14
540	20230703	111900	946659910	16970	16970	16970	16970	7
541	20230703	111800	946541120	16970	16980	16980	16970	152
542	20230703	111700	943961280	16970	16970	16970	16970	5
543	20230703	111600	943876430	16970	16970	16970	16970	10
544	20230703	111500	943706730	16960	16990	16990	16960	432
545	20230703	111400	936378610	16990	16990	17000	16990	656
546	20230703	111300	925228010	16990	16990	16990	16990	29
547	20230703	111200	924735300	17000	16980	17000	16980	3937
548	20230703	111100	857813180	16980	16970	16980	16970	200
549	20230703	111000	854418180	16970	16960	16970	16960	2150
550	20230703	110900	817951370	16950	16950	16950	16950	95
551	20230703	110800	816341120	16950	16950	16950	16950	109
552	20230703	110700	814493570	16880	16880	16880	16880	52
553	20230703	110600	813615810	16850	16950	16950	16850	659
554	20230703	110500	802470800	16950	16950	16950	16950	340
555	20230703	110400	796707800	16960	16960	16960	16960	104
556	20230703	110300	794943960	16960	16910	16960	16910	5005
557	20230703	110200	710124250	16920	16890	16920	16890	2511
558	20230703	110100	667674550	16880	16840	16880	16840	236
559	20230703	110000	663698700	16840	16820	16840	16810	220
560	20230703	105900	659994360	16810	16810	16810	16810	81
561	20230703	105800	658632750	16800	16810	16810	16800	313
562	20230703	105700	653371850	16800	16850	16850	16800	1569
563	20230703	105600	626997650	16800	16810	16810	16800	92
564	20230703	105500	625451640	16810	16810	16810	16810	19
565	20230703	105400	625132250	16810	16810	16810	16810	216
566	20230703	105300	621501290	16810	16810	16810	16810	23
567	20230703	105200	621114660	16810	16810	16810	16810	0
568	20230703	105100	621114660	16810	16810	16810	16810	130
569	20230703	105000	618929360	16850	16850	16850	16850	1
570	20230703	104900	618912510	16850	16850	16850	16850	19
571	20230703	104800	618592360	16850	16850	16850	16850	0
572	20230703	104700	618592360	16850	16850	16850	16850	0
573	20230703	104600	618592360	16850	16850	16850	16850	0
574	20230703	104500	618592360	16850	16830	16850	16810	304
575	20230703	104400	613479820	16830	16830	16830	16830	15
576	20230703	104300	613227370	16820	16850	16850	16820	118
577	20230703	104200	611239970	16850	16860	16860	16850	162
578	20230703	104100	608510160	16850	16870	16870	16850	148
579	20230703	104000	606016090	16870	16870	16870	16870	12
580	20230703	103900	605813650	16870	16870	16870	16870	0
581	20230703	103800	605813650	16870	16870	16870	16870	0
582	20230703	103700	605813650	16870	16870	16870	16870	2
583	20230703	103600	605779910	16880	16890	16890	16880	351
584	20230703	103500	599854780	16900	16900	16900	16900	0
585	20230703	103400	599854780	16900	16900	16900	16900	0
586	20230703	103300	599854780	16900	16900	16900	16900	5
587	20230703	103200	599770280	16880	16880	16880	16880	80
588	20230703	103100	598419880	16880	16900	16900	16880	217
589	20230703	103000	594756620	16900	16900	16900	16900	50
590	20230703	102900	593911620	16900	16900	16900	16900	77
591	20230703	102800	592610320	16900	16880	16900	16880	172
592	20230703	102700	589704560	16890	16890	16890	16890	0
593	20230703	102600	589704560	16890	16900	16900	16870	106
594	20230703	102500	587913240	16900	16880	16900	16880	214
595	20230703	102400	584298790	16880	16860	16880	16860	26
596	20230703	102300	583860290	16860	16870	16870	16860	165
597	20230703	102200	581077740	16870	16870	16870	16870	106
598	20230703	102100	579289520	16870	16870	16870	16870	194
599	20230703	102000	576016740	16870	16870	16870	16870	170
600	20230703	101900	573148840	16870	16860	16870	16860	11
601	20230703	101800	572963370	16850	16880	16880	16850	1021
602	20230703	101700	555753070	16870	16890	16890	16870	776
603	20230703	101600	542650790	16890	16890	16890	16890	50
604	20230703	101500	541806290	16890	16890	16890	16890	53
605	20230703	101400	540911120	16900	16900	16900	16900	175
606	20230703	101300	537953620	16900	16900	16910	16900	968
607	20230703	101200	521593420	16890	16860	16890	16850	517
608	20230703	101100	512867090	16850	16850	16850	16850	54
609	20230703	101000	511957190	16850	16850	16850	16850	228
610	20230703	100900	508115390	16850	16860	16860	16850	66
611	20230703	100800	507002690	16860	16850	16860	16850	27
612	20230703	100700	506547720	16800	16800	16800	16800	45
613	20230703	100600	505791720	16800	16800	16800	16800	0
614	20230703	100500	505791720	16800	16800	16800	16800	1
615	20230703	100400	505774920	16800	16800	16800	16800	24
616	20230703	100300	505371720	16800	16810	16810	16800	998
617	20230703	100200	488595370	16810	16820	16820	16810	10
618	20230703	100100	488427220	16820	16820	16820	16820	0
619	20230703	100000	488427220	16820	16880	16880	16820	6
620	20230703	095900	488326240	16820	16820	16820	16820	1000
621	20230703	095800	471506240	16820	16820	16820	16820	0
622	20230703	095700	471506240	16820	16820	16880	16820	62
623	20230703	095600	470459980	16820	16820	16820	16820	0
624	20230703	095500	470459980	16820	16890	16890	16820	109
625	20230703	095400	468619320	16890	16890	16890	16840	1083
626	20230703	095300	450366850	16890	16890	16890	16890	86
627	20230703	095200	448914310	16890	16890	16890	16890	194
628	20230703	095100	445637650	16900	16900	16900	16900	0
629	20230703	095000	445637650	16900	16900	16900	16900	11
630	20230703	094900	445451750	16900	16850	16900	16850	1621
631	20230703	094800	418101730	16820	16850	16850	16820	224
632	20230703	094700	414330330	16850	16850	16850	16840	67
633	20230703	094600	413201410	16850	16850	16850	16850	180
634	20230703	094500	410168410	16850	16850	16850	16850	151
635	20230703	094400	407624060	16850	16850	16850	16850	15
636	20230703	094300	407371310	16850	16850	16850	16800	77
637	20230703	094200	406075600	16850	16820	16850	16820	695
638	20230703	094100	394374770	16820	16820	16830	16820	280
639	20230703	094000	389664170	16820	16800	16820	16800	50
640	20230703	093900	388824150	16800	16800	16800	16800	1
641	20230703	093800	388807350	16810	16770	16810	16770	238
642	20230703	093700	384808480	16770	16770	16770	16770	18
643	20230703	093600	384506620	16770	16770	16770	16770	3
644	20230703	093500	384456310	16800	16770	16800	16770	275
645	20230703	093400	379844530	16800	16800	16800	16800	1
646	20230703	093300	379827730	16800	16800	16800	16800	2
647	20230703	093200	379794130	16800	16800	16800	16800	12
648	20230703	093100	379592530	16810	16760	16810	16760	2
649	20230703	093000	379558960	16760	16800	16810	16760	821
650	20230703	092900	365758390	16800	16800	16800	16800	1
651	20230703	092800	365741590	16800	16800	16800	16800	80
652	20230703	092700	364397590	16800	16800	16800	16800	61
653	20230703	092600	363372790	16820	16820	16820	16820	0
654	20230703	092500	363372790	16820	16750	16820	16750	82
655	20230703	092400	361994750	16750	16780	16780	16750	50
656	20230703	092300	361156820	16830	16830	16830	16830	0
657	20230703	092200	361156820	16830	16820	16830	16820	13
658	20230703	092100	360938140	16820	16820	16820	16820	36
659	20230703	092000	360332620	16760	16780	16800	16760	409
660	20230703	091900	353474580	16780	16760	16780	16760	302
661	20230703	091800	348413020	16760	16760	16760	16750	462
662	20230703	091700	340672160	16830	16870	16870	16830	130
663	20230703	091600	338482740	16870	16930	16930	16870	1290
664	20230703	091500	316701920	16930	16940	16940	16930	282
665	20230703	091400	311925240	16940	16920	16940	16870	1774
666	20230703	091300	281916490	16950	16890	16950	16870	2836
667	20230703	091200	233969930	16890	16830	16890	16830	1052
668	20230703	091100	216235430	16830	16800	16850	16760	1027
669	20230703	091000	198936180	16800	16740	16850	16740	1681
670	20230703	090900	170657240	16730	16790	16800	16730	689
671	20230703	090800	159095160	16800	16730	16850	16720	1072
672	20230703	090700	141120850	16680	16650	16720	16650	2295
673	20230703	090600	102846160	16580	16600	16660	16570	519
674	20230703	090500	94237420	16590	16570	16600	16570	1485
675	20230703	090400	69600720	16580	16560	16600	16560	1368
676	20230703	090300	46919150	16500	16480	16500	16480	1786
677	20230703	090200	17472270	16480	16480	16490	16480	239
678	20230703	090100	13532690	16480	16500	16500	16480	285
679	20230703	090000	8831810	16570	16570	16570	16570	533