KissMeData/317770/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204600	2351992680	15810	15810	15810	15810	5134
3	20230706	204500	2351992680	15810	15810	15810	15810	0
4	20230706	204400	2351992680	15810	15810	15810	15810	0
5	20230706	204300	2351992680	15810	15810	15810	15810	0
6	20230706	204200	2351992680	15810	15810	15810	15810	0
7	20230706	204100	2351992680	15810	15810	15810	15810	0
8	20230706	204000	2351992680	15810	15810	15810	15810	0
9	20230706	203900	2351992680	15810	15810	15810	15810	0
10	20230706	203800	2351992680	15810	15810	15810	15810	0
11	20230706	203700	2351992680	15810	15810	15810	15810	0
12	20230706	203600	2351992680	15810	15810	15810	15810	0
13	20230706	203500	2351992680	15810	15810	15810	15810	0
14	20230706	203400	2351992680	15810	15810	15810	15810	0
15	20230706	203300	2351992680	15810	15810	15810	15810	0
16	20230706	203200	2351992680	15810	15810	15810	15810	0
17	20230706	203100	2351992680	15810	15810	15810	15810	0
18	20230706	203000	2351992680	15810	15810	15810	15810	0
19	20230706	202900	2351992680	15810	15810	15810	15810	0
20	20230706	202800	2351992680	15810	15810	15810	15810	0
21	20230706	202700	2351992680	15810	15810	15810	15810	0
22	20230706	202600	2351992680	15810	15810	15810	15810	0
23	20230706	202500	2351992680	15810	15810	15810	15810	0
24	20230706	202400	2351992680	15810	15810	15810	15810	0
25	20230706	202300	2351992680	15810	15810	15810	15810	0
26	20230706	202200	2351992680	15810	15810	15810	15810	0
27	20230706	202100	2351992680	15810	15810	15810	15810	0
28	20230706	202000	2351992680	15810	15810	15810	15810	0
29	20230706	201900	2351992680	15810	15810	15810	15810	0
30	20230706	201800	2351992680	15810	15810	15810	15810	0
31	20230706	201700	2351992680	15810	15810	15810	15810	0
32	20230706	201600	2351992680	15810	15810	15810	15810	5134
33	20230706	201500	2351992680	15810	15810	15810	15810	0
34	20230706	201400	2351992680	15810	15810	15810	15810	0
35	20230706	201300	2351992680	15810	15810	15810	15810	0
36	20230706	201200	2351992680	15810	15810	15810	15810	0
37	20230706	201100	2351992680	15810	15810	15810	15810	0
38	20230706	201000	2351992680	15810	15810	15810	15810	0
39	20230706	200900	2351992680	15810	15810	15810	15810	0
40	20230706	200800	2351992680	15810	15810	15810	15810	0
41	20230706	200700	2351992680	15810	15810	15810	15810	0
42	20230706	200600	2351992680	15810	15810	15810	15810	0
43	20230706	200500	2351992680	15810	15810	15810	15810	0
44	20230706	200400	2351992680	15810	15810	15810	15810	0
45	20230706	200300	2351992680	15810	15810	15810	15810	0
46	20230706	200200	2351992680	15810	15810	15810	15810	0
47	20230706	200100	2351992680	15810	15810	15810	15810	0
48	20230706	200000	2351992680	15810	15810	15810	15810	0
49	20230706	195900	2351992680	15810	15810	15810	15810	0
50	20230706	195800	2351992680	15810	15810	15810	15810	0
51	20230706	195700	2351992680	15810	15810	15810	15810	0
52	20230706	195600	2351992680	15810	15810	15810	15810	0
53	20230706	195500	2351992680	15810	15810	15810	15810	0
54	20230706	195400	2351992680	15810	15810	15810	15810	0
55	20230706	195300	2351992680	15810	15810	15810	15810	0
56	20230706	195200	2351992680	15810	15810	15810	15810	0
57	20230706	195100	2351992680	15810	15810	15810	15810	0
58	20230706	195000	2351992680	15810	15810	15810	15810	0
59	20230706	194900	2351992680	15810	15810	15810	15810	0
60	20230706	194800	2351992680	15810	15810	15810	15810	0
61	20230706	194700	2351992680	15810	15810	15810	15810	0
62	20230706	194600	2351992680	15810	15810	15810	15810	5134
63	20230706	194500	2351992680	15810	15810	15810	15810	0
64	20230706	194400	2351992680	15810	15810	15810	15810	0
65	20230706	194300	2351992680	15810	15810	15810	15810	0
66	20230706	194200	2351992680	15810	15810	15810	15810	0
67	20230706	194100	2351992680	15810	15810	15810	15810	0
68	20230706	194000	2351992680	15810	15810	15810	15810	0
69	20230706	193900	2351992680	15810	15810	15810	15810	0
70	20230706	193800	2351992680	15810	15810	15810	15810	0
71	20230706	193700	2351992680	15810	15810	15810	15810	0
72	20230706	193600	2351992680	15810	15810	15810	15810	0
73	20230706	193500	2351992680	15810	15810	15810	15810	0
74	20230706	193400	2351992680	15810	15810	15810	15810	0
75	20230706	193300	2351992680	15810	15810	15810	15810	0
76	20230706	193200	2351992680	15810	15810	15810	15810	0
77	20230706	193100	2351992680	15810	15810	15810	15810	0
78	20230706	193000	2351992680	15810	15810	15810	15810	0
79	20230706	192900	2351992680	15810	15810	15810	15810	0
80	20230706	192800	2351992680	15810	15810	15810	15810	0
81	20230706	192700	2351992680	15810	15810	15810	15810	0
82	20230706	192600	2351992680	15810	15810	15810	15810	0
83	20230706	192500	2351992680	15810	15810	15810	15810	0
84	20230706	192400	2351992680	15810	15810	15810	15810	0
85	20230706	192300	2351992680	15810	15810	15810	15810	0
86	20230706	192200	2351992680	15810	15810	15810	15810	0
87	20230706	192100	2351992680	15810	15810	15810	15810	0
88	20230706	192000	2351992680	15810	15810	15810	15810	0
89	20230706	191900	2351992680	15810	15810	15810	15810	0
90	20230706	191800	2351992680	15810	15810	15810	15810	0
91	20230706	191700	2351992680	15810	15810	15810	15810	0
92	20230706	191600	2351992680	15810	15810	15810	15810	5134
93	20230706	191500	2351992680	15810	15810	15810	15810	0
94	20230706	191400	2351992680	15810	15810	15810	15810	0
95	20230706	191300	2351992680	15810	15810	15810	15810	0
96	20230706	191200	2351992680	15810	15810	15810	15810	0
97	20230706	191100	2351992680	15810	15810	15810	15810	0
98	20230706	191000	2351992680	15810	15810	15810	15810	0
99	20230706	190900	2351992680	15810	15810	15810	15810	0
100	20230706	190800	2351992680	15810	15810	15810	15810	0
101	20230706	190700	2351992680	15810	15810	15810	15810	0
102	20230706	190600	2351992680	15810	15810	15810	15810	0
103	20230706	190500	2351992680	15810	15810	15810	15810	0
104	20230706	190400	2351992680	15810	15810	15810	15810	0
105	20230706	190300	2351992680	15810	15810	15810	15810	0
106	20230706	190200	2351992680	15810	15810	15810	15810	0
107	20230706	190100	2351992680	15810	15810	15810	15810	0
108	20230706	190000	2351992680	15810	15810	15810	15810	0
109	20230706	185900	2351992680	15810	15810	15810	15810	0
110	20230706	185800	2351992680	15810	15810	15810	15810	0
111	20230706	185700	2351992680	15810	15810	15810	15810	0
112	20230706	185600	2351992680	15810	15810	15810	15810	0
113	20230706	185500	2351992680	15810	15810	15810	15810	0
114	20230706	185400	2351992680	15810	15810	15810	15810	0
115	20230706	185300	2351992680	15810	15810	15810	15810	0
116	20230706	185200	2351992680	15810	15810	15810	15810	0
117	20230706	185100	2351992680	15810	15810	15810	15810	0
118	20230706	185000	2351992680	15810	15810	15810	15810	0
119	20230706	184900	2351992680	15810	15810	15810	15810	0
120	20230706	184800	2351992680	15810	15810	15810	15810	0
121	20230706	184700	2351992680	15810	15810	15810	15810	0
122	20230706	184600	2351992680	15810	15810	15810	15810	5134
123	20230706	184500	2351992680	15810	15810	15810	15810	0
124	20230706	184400	2351992680	15810	15810	15810	15810	0
125	20230706	184300	2351992680	15810	15810	15810	15810	0
126	20230706	184200	2351992680	15810	15810	15810	15810	0
127	20230706	184100	2351992680	15810	15810	15810	15810	0
128	20230706	184000	2351992680	15810	15810	15810	15810	0
129	20230706	183900	2351992680	15810	15810	15810	15810	0
130	20230706	183800	2351992680	15810	15810	15810	15810	0
131	20230706	183700	2351992680	15810	15810	15810	15810	0
132	20230706	183600	2351992680	15810	15810	15810	15810	0
133	20230706	183500	2351992680	15810	15810	15810	15810	0
134	20230706	183400	2351992680	15810	15810	15810	15810	0
135	20230706	183300	2351992680	15810	15810	15810	15810	0
136	20230706	183200	2351992680	15810	15810	15810	15810	0
137	20230706	183100	2351992680	15810	15810	15810	15810	0
138	20230706	183000	2351992680	15810	15810	15810	15810	0
139	20230706	182900	2351992680	15810	15810	15810	15810	0
140	20230706	182800	2351992680	15810	15810	15810	15810	0
141	20230706	182700	2351992680	15810	15810	15810	15810	0
142	20230706	182600	2351992680	15810	15810	15810	15810	0
143	20230706	182500	2351992680	15810	15810	15810	15810	0
144	20230706	182400	2351992680	15810	15810	15810	15810	0
145	20230706	182300	2351992680	15810	15810	15810	15810	0
146	20230706	182200	2351992680	15810	15810	15810	15810	0
147	20230706	182100	2351992680	15810	15810	15810	15810	0
148	20230706	182000	2351992680	15810	15810	15810	15810	0
149	20230706	181900	2351992680	15810	15810	15810	15810	0
150	20230706	181800	2351992680	15810	15810	15810	15810	0
151	20230706	181700	2351992680	15810	15810	15810	15810	0
152	20230706	181600	2351992680	15810	15810	15810	15810	5134
153	20230706	181500	2351992680	15810	15810	15810	15810	0
154	20230706	181400	2351992680	15810	15810	15810	15810	0
155	20230706	181300	2351992680	15810	15810	15810	15810	0
156	20230706	181200	2351992680	15810	15810	15810	15810	0
157	20230706	181100	2351992680	15810	15810	15810	15810	0
158	20230706	181000	2351992680	15810	15810	15810	15810	0
159	20230706	180900	2351992680	15810	15810	15810	15810	0
160	20230706	180800	2351992680	15810	15810	15810	15810	0
161	20230706	180700	2351992680	15810	15810	15810	15810	0
162	20230706	180600	2351992680	15810	15810	15810	15810	0
163	20230706	180500	2351992680	15810	15810	15810	15810	0
164	20230706	180400	2351992680	15810	15810	15810	15810	0
165	20230706	180300	2351992680	15810	15810	15810	15810	0
166	20230706	180200	2351992680	15810	15810	15810	15810	0
167	20230706	180100	2351992680	15810	15810	15810	15810	0
168	20230706	180000	2351992680	15810	15810	15810	15810	0
169	20230706	175900	2351992680	15810	15810	15810	15810	0
170	20230706	175800	2351992680	15810	15810	15810	15810	0
171	20230706	175700	2351992680	15810	15810	15810	15810	0
172	20230706	175600	2351992680	15810	15810	15810	15810	0
173	20230706	175500	2351992680	15810	15810	15810	15810	0
174	20230706	175400	2351992680	15810	15810	15810	15810	0
175	20230706	175300	2351992680	15810	15810	15810	15810	0
176	20230706	175200	2351992680	15810	15810	15810	15810	0
177	20230706	175100	2351992680	15810	15810	15810	15810	0
178	20230706	175000	2351992680	15810	15810	15810	15810	0
179	20230706	174900	2351992680	15810	15810	15810	15810	0
180	20230706	174800	2351992680	15810	15810	15810	15810	0
181	20230706	174700	2351992680	15810	15810	15810	15810	0
182	20230706	174600	2351992680	15810	15810	15810	15810	5134
183	20230706	174500	2351992680	15810	15810	15810	15810	0
184	20230706	174400	2351992680	15810	15810	15810	15810	0
185	20230706	174300	2351992680	15810	15810	15810	15810	0
186	20230706	174200	2351992680	15810	15810	15810	15810	0
187	20230706	174100	2351992680	15810	15810	15810	15810	0
188	20230706	174000	2351992680	15810	15810	15810	15810	0
189	20230706	173900	2351992680	15810	15810	15810	15810	0
190	20230706	173800	2351992680	15810	15810	15810	15810	0
191	20230706	173700	2351992680	15810	15810	15810	15810	0
192	20230706	173600	2351992680	15810	15810	15810	15810	0
193	20230706	173500	2351992680	15810	15810	15810	15810	0
194	20230706	173400	2351992680	15810	15810	15810	15810	0
195	20230706	173300	2351992680	15810	15810	15810	15810	0
196	20230706	173200	2351992680	15810	15810	15810	15810	0
197	20230706	173100	2351992680	15810	15810	15810	15810	0
198	20230706	173000	2351992680	15810	15810	15810	15810	0
199	20230706	172900	2351992680	15810	15810	15810	15810	0
200	20230706	172800	2351992680	15810	15810	15810	15810	0
201	20230706	172700	2351992680	15810	15810	15810	15810	0
202	20230706	172600	2351992680	15810	15810	15810	15810	0
203	20230706	172500	2351992680	15810	15810	15810	15810	0
204	20230706	172400	2351992680	15810	15810	15810	15810	0
205	20230706	172300	2351992680	15810	15810	15810	15810	0
206	20230706	172200	2351992680	15810	15810	15810	15810	0
207	20230706	172100	2351992680	15810	15810	15810	15810	0
208	20230706	172000	2351992680	15810	15810	15810	15810	0
209	20230706	171900	2351992680	15810	15810	15810	15810	0
210	20230706	171800	2351992680	15810	15810	15810	15810	0
211	20230706	171700	2351992680	15810	15810	15810	15810	0
212	20230706	171600	2351992680	15810	15810	15810	15810	5134
213	20230706	171500	2351992680	15810	15810	15810	15810	0
214	20230706	171400	2351992680	15810	15810	15810	15810	0
215	20230706	171300	2351992680	15810	15810	15810	15810	0
216	20230706	171200	2351992680	15810	15810	15810	15810	0
217	20230706	171100	2351992680	15810	15810	15810	15810	0
218	20230706	171000	2351992680	15810	15810	15810	15810	0
219	20230706	170900	2351992680	15810	15810	15810	15810	0
220	20230706	170800	2351992680	15810	15810	15810	15810	0
221	20230706	170700	2351992680	15810	15810	15810	15810	0
222	20230706	170600	2351992680	15810	15810	15810	15810	0
223	20230706	170500	2351992680	15810	15810	15810	15810	0
224	20230706	170400	2351992680	15810	15810	15810	15810	0
225	20230706	170300	2351992680	15810	15810	15810	15810	0
226	20230706	170200	2351992680	15810	15810	15810	15810	0
227	20230706	170100	2351992680	15810	15810	15810	15810	0
228	20230706	170000	2351992680	15810	15810	15810	15810	0
229	20230706	165900	2351992680	15810	15810	15810	15810	0
230	20230706	165800	2351992680	15810	15810	15810	15810	0
231	20230706	165700	2351992680	15810	15810	15810	15810	0
232	20230706	165600	2351992680	15810	15810	15810	15810	0
233	20230706	165500	2351992680	15810	15810	15810	15810	0
234	20230706	165400	2351992680	15810	15810	15810	15810	0
235	20230706	165300	2351992680	15810	15810	15810	15810	0
236	20230706	165200	2351992680	15810	15810	15810	15810	0
237	20230706	165100	2351992680	15810	15810	15810	15810	0
238	20230706	165000	2351992680	15810	15810	15810	15810	0
239	20230706	164900	2351992680	15810	15810	15810	15810	0
240	20230706	164800	2351992680	15810	15810	15810	15810	0
241	20230706	164700	2351992680	15810	15810	15810	15810	0
242	20230706	164600	2351992680	15810	15810	15810	15810	5134
243	20230706	164500	2351992680	15810	15810	15810	15810	0
244	20230706	164400	2351992680	15810	15810	15810	15810	0
245	20230706	164300	2351992680	15810	15810	15810	15810	0
246	20230706	164200	2351992680	15810	15810	15810	15810	0
247	20230706	164100	2351992680	15810	15810	15810	15810	0
248	20230706	164000	2351992680	15810	15810	15810	15810	0
249	20230706	163900	2351992680	15810	15810	15810	15810	0
250	20230706	163800	2351992680	15810	15810	15810	15810	0
251	20230706	163700	2351992680	15810	15810	15810	15810	0
252	20230706	163600	2351992680	15810	15810	15810	15810	0
253	20230706	163500	2351992680	15810	15810	15810	15810	0
254	20230706	163400	2351992680	15810	15810	15810	15810	0
255	20230706	163300	2351992680	15810	15810	15810	15810	0
256	20230706	163200	2351992680	15810	15810	15810	15810	0
257	20230706	163100	2351992680	15810	15810	15810	15810	0
258	20230706	163000	2351992680	15810	15810	15810	15810	0
259	20230706	162900	2351992680	15810	15810	15810	15810	0
260	20230706	162800	2351992680	15810	15810	15810	15810	0
261	20230706	162700	2351992680	15810	15810	15810	15810	0
262	20230706	162600	2351992680	15810	15810	15810	15810	0
263	20230706	162500	2351992680	15810	15810	15810	15810	0
264	20230706	162400	2351992680	15810	15810	15810	15810	0
265	20230706	162300	2351992680	15810	15810	15810	15810	0
266	20230706	162200	2351992680	15810	15810	15810	15810	0
267	20230706	162100	2351992680	15810	15810	15810	15810	0
268	20230706	162000	2351992680	15810	15810	15810	15810	0
269	20230706	161900	2351992680	15810	15810	15810	15810	0
270	20230706	161800	2351992680	15810	15810	15810	15810	0
271	20230706	161700	2351992680	15810	15810	15810	15810	0
272	20230706	161600	2351992680	15810	15810	15810	15810	5134
273	20230706	161500	2351992680	15810	15810	15810	15810	0
274	20230706	161400	2351992680	15810	15810	15810	15810	0
275	20230706	161300	2351992680	15810	15810	15810	15810	0
276	20230706	161200	2351992680	15810	15810	15810	15810	0
277	20230706	161100	2351992680	15810	15810	15810	15810	0
278	20230706	161000	2351992680	15810	15810	15810	15810	0
279	20230706	160900	2351992680	15810	15810	15810	15810	0
280	20230706	160800	2351992680	15810	15810	15810	15810	0
281	20230706	160700	2351992680	15810	15810	15810	15810	0
282	20230706	160600	2351992680	15810	15810	15810	15810	0
283	20230706	160500	2351992680	15810	15810	15810	15810	0
284	20230706	160400	2351992680	15810	15810	15810	15810	0
285	20230706	160300	2351992680	15810	15810	15810	15810	0
286	20230706	160200	2351992680	15810	15810	15810	15810	0
287	20230706	160100	2351992680	15810	15810	15810	15810	0
288	20230706	160000	2351992680	15810	15810	15810	15810	0
289	20230706	155900	2351992680	15810	15810	15810	15810	0
290	20230706	155800	2351992680	15810	15810	15810	15810	0
291	20230706	155700	2351992680	15810	15810	15810	15810	0
292	20230706	155600	2351992680	15810	15810	15810	15810	0
293	20230706	155500	2351992680	15810	15810	15810	15810	0
294	20230706	155400	2351992680	15810	15810	15810	15810	0
295	20230706	155300	2351992680	15810	15810	15810	15810	0
296	20230706	155200	2351992680	15810	15810	15810	15810	0
297	20230706	155100	2351992680	15810	15810	15810	15810	0
298	20230706	155000	2351992680	15810	15810	15810	15810	0
299	20230706	154900	2351992680	15810	15810	15810	15810	0
300	20230706	154800	2351992680	15810	15810	15810	15810	0
301	20230706	154700	2351992680	15810	15810	15810	15810	0
302	20230706	154600	2351992680	15810	15810	15810	15810	5134
303	20230706	154500	2351992680	15810	15810	15810	15810	0
304	20230706	154400	2351992680	15810	15810	15810	15810	0
305	20230706	154300	2351992680	15810	15810	15810	15810	0
306	20230706	154200	2351992680	15810	15810	15810	15810	0
307	20230706	154100	2351992680	15810	15810	15810	15810	0
308	20230706	154000	2351992680	15810	15810	15810	15810	0
309	20230706	153900	2351992680	15810	15810	15810	15810	0
310	20230706	153800	2351992680	15810	15810	15810	15810	0
311	20230706	153700	2351992680	15810	15810	15810	15810	0
312	20230706	153600	2351992680	15810	15810	15810	15810	0
313	20230706	153500	2351992680	15810	15810	15810	15810	0
314	20230706	153400	2351992680	15810	15810	15810	15810	0
315	20230706	153300	2351992680	15810	15810	15810	15810	0
316	20230706	153200	2351992680	15810	15810	15810	15810	0
317	20230706	153100	2351992680	15810	15810	15810	15810	0
318	20230706	153000	2351992680	15810	15810	15810	15810	5134
319	20230706	152900	2270824140	15880	15880	15880	15880	0
320	20230706	152800	2270824140	15880	15880	15880	15880	0
321	20230706	152700	2270824140	15880	15880	15880	15880	0
322	20230706	152600	2270824140	15880	15880	15880	15880	0
323	20230706	152500	2270824140	15880	15880	15880	15880	0
324	20230706	152400	2270824140	15880	15880	15880	15880	0
325	20230706	152300	2270824140	15880	15880	15880	15880	0
326	20230706	152200	2270824140	15880	15880	15880	15880	0
327	20230706	152100	2270824140	15880	15880	15880	15880	0
328	20230706	152000	2270824140	15880	15880	15880	15880	0
329	20230706	151900	2270824140	15880	15870	15900	15870	264
330	20230706	151800	2266631380	15880	15880	15880	15870	515
331	20230706	151700	2258458180	15880	15870	15880	15870	142
332	20230706	151600	2256203450	15870	15860	15870	15820	268
333	20230706	151500	2251950580	15860	15800	15860	15800	63
334	20230706	151400	2250954760	15800	15810	15810	15800	1043
335	20230706	151300	2234471070	15870	15800	15870	15800	172
336	20230706	151200	2231753400	15800	15800	15800	15800	17
337	20230706	151100	2231484800	15790	15850	15850	15790	300
338	20230706	151000	2226743900	15880	15880	15880	15880	0
339	20230706	150900	2226743900	15880	15890	15890	15800	357
340	20230706	150800	2221074910	15800	15800	15890	15800	212
341	20230706	150700	2217725220	15800	15800	15800	15800	0
342	20230706	150600	2217725220	15800	15840	15840	15800	102
343	20230706	150500	2216111790	15890	15890	15890	15890	0
344	20230706	150400	2216111790	15890	15890	15890	15890	111
345	20230706	150300	2214348000	15890	15890	15890	15890	0
346	20230706	150200	2214348000	15890	15840	15890	15840	102
347	20230706	150100	2212732270	15840	15890	15890	15840	6
348	20230706	150000	2212636980	15900	15900	15900	15900	100
349	20230706	145900	2211046980	15820	15800	15820	15790	415
350	20230706	145800	2204493540	15790	15790	15790	15790	0
351	20230706	145700	2204493540	15790	15830	15830	15790	1010
352	20230706	145600	2188531910	15830	15870	15870	15820	371
353	20230706	145500	2182652710	15870	15900	15900	15870	596
354	20230706	145400	2173176980	15900	15900	15900	15900	117
355	20230706	145300	2171316680	15900	15940	15940	15900	509
356	20230706	145200	2163223420	15900	15940	15940	15900	45
357	20230706	145100	2162507160	15970	15970	15970	15970	0
358	20230706	145000	2162507160	15970	15970	15970	15970	54
359	20230706	144900	2161644780	15970	15960	15990	15960	698
360	20230706	144800	2150489460	15970	15960	15970	15960	90
361	20230706	144700	2149052260	15970	15980	15980	15970	114
362	20230706	144600	2147231590	15970	15980	15980	15970	102
363	20230706	144500	2145602240	15980	15900	15990	15900	206
364	20230706	144400	2142312640	15930	15850	15930	15850	1695
365	20230706	144300	2115387390	15850	15850	15850	15850	3
366	20230706	144200	2115339840	15820	15820	15820	15810	393
367	20230706	144100	2109122960	15820	15820	15820	15820	0
368	20230706	144000	2109122960	15820	15820	15820	15820	3
369	20230706	143900	2109075500	15840	15840	15840	15840	0
370	20230706	143800	2109075500	15840	15840	15840	15840	22
371	20230706	143700	2108727020	15850	15850	15850	15850	0
372	20230706	143600	2108727020	15850	15850	15850	15850	1
373	20230706	143500	2108711170	15860	15860	15860	15860	0
374	20230706	143400	2108711170	15860	15860	15860	15860	1
375	20230706	143300	2108695310	15860	15860	15860	15860	1
376	20230706	143200	2108679450	15810	15840	15860	15810	322
377	20230706	143100	2103581310	15840	15830	15840	15830	2
378	20230706	143000	2103549640	15840	15840	15870	15840	248
379	20230706	142900	2099621260	15840	15840	15870	15840	70
380	20230706	142800	2098512430	15870	15870	15870	15870	1
381	20230706	142700	2098496560	15850	15800	15850	15800	149
382	20230706	142600	2096136100	15800	15820	15820	15800	201
383	20230706	142500	2092960060	15830	15830	15830	15820	218
384	20230706	142400	2089510180	15830	15820	15840	15820	14
385	20230706	142300	2089288590	15830	15840	15840	15830	65
386	20230706	142200	2088259040	15840	15800	15840	15800	448
387	20230706	142100	2081180340	15810	15810	15810	15810	61
388	20230706	142000	2080215930	15810	15810	15810	15810	50
389	20230706	141900	2079425430	15840	15840	15840	15840	0
390	20230706	141800	2079425430	15840	15810	15840	15810	400
391	20230706	141700	2073093030	15810	15810	15810	15810	20
392	20230706	141600	2072776830	15810	15810	15810	15810	31
393	20230706	141500	2072286720	15810	15810	15810	15810	42
394	20230706	141400	2071622700	15840	15840	15840	15840	1
395	20230706	141300	2071606860	15800	15800	15800	15800	1
396	20230706	141200	2071591060	15790	15800	15800	15790	417
397	20230706	141100	2065002560	15800	15800	15800	15800	306
398	20230706	141000	2060167760	15800	15810	15810	15800	694
399	20230706	140900	2049201620	15810	15810	15810	15810	415
400	20230706	140800	2042640470	15810	15810	15810	15810	106
401	20230706	140700	2040964610	15810	15810	15810	15810	234
402	20230706	140600	2037265070	15810	15810	15810	15810	0
403	20230706	140500	2037265070	15810	15810	15810	15810	0
404	20230706	140400	2037265070	15810	15800	15810	15800	43
405	20230706	140300	2036585250	15810	15830	15830	15800	1863
406	20230706	140200	2007137640	15850	15820	15850	15820	198
407	20230706	140100	2004005100	15820	15840	15840	15820	255
408	20230706	140000	1999970400	15860	15870	15870	15860	66
409	20230706	135900	1998923010	15860	15870	15870	15860	163
410	20230706	135800	1996337200	15870	15870	15870	15870	4
411	20230706	135700	1996273720	15870	15830	15870	15830	166
412	20230706	135600	1993645700	15900	15920	15920	15900	26
413	20230706	135500	1993232280	15850	15910	15910	15850	2101
414	20230706	135400	1959917770	15900	15880	15900	15880	200
415	20230706	135300	1956739570	15870	15870	15870	15870	0
416	20230706	135200	1956739570	15870	15880	15900	15870	821
417	20230706	135100	1943705640	15870	15870	15870	15870	50
418	20230706	135000	1942912140	15870	15870	15870	15870	129
419	20230706	134900	1940864910	15860	15860	15860	15860	30
420	20230706	134800	1940389110	15860	15820	15860	15820	25
421	20230706	134700	1939992810	15820	15830	15830	15820	11
422	20230706	134600	1939818780	15870	15870	15870	15870	73
423	20230706	134500	1938660270	15820	15880	15880	15820	77
424	20230706	134400	1937438840	15880	15880	15880	15880	0
425	20230706	134300	1937438840	15880	15850	15880	15850	35
426	20230706	134200	1936883250	15850	15850	15850	15850	13
427	20230706	134100	1936677200	15850	15860	15860	15850	69
428	20230706	134000	1935583340	15890	15890	15890	15860	61
429	20230706	133900	1934614350	15900	15860	15900	15860	60
430	20230706	133800	1933660750	15900	15880	15910	15880	152
431	20230706	133700	1931243630	15880	15880	15880	15880	75
432	20230706	133600	1930052630	15850	15910	15910	15820	111
433	20230706	133500	1928287550	15910	15790	15910	15790	808
434	20230706	133400	1915435110	15770	15710	15770	15710	16
435	20230706	133300	1915183230	15700	15700	15700	15700	0
436	20230706	133200	1915183230	15700	15700	15750	15700	56
437	20230706	133100	1914303980	15700	15700	15700	15700	30
438	20230706	133000	1913832980	15700	15740	15740	15700	1201
439	20230706	132900	1894958080	15780	15770	15780	15740	301
440	20230706	132800	1890216130	15740	15740	15740	15740	0
441	20230706	132700	1890216130	15740	15740	15740	15740	1
442	20230706	132600	1890200390	15740	15770	15770	15740	461
443	20230706	132500	1882934100	15770	15770	15770	15770	10
444	20230706	132400	1882776400	15770	15780	15780	15770	178
445	20230706	132300	1879969320	15780	15800	15800	15780	81
446	20230706	132200	1878689560	15810	15810	15810	15800	202
447	20230706	132100	1875497020	15810	15850	15850	15810	173
448	20230706	132000	1872757890	15850	15850	15850	15850	1
449	20230706	131900	1872742040	15850	15850	15850	15850	221
450	20230706	131800	1869239190	15850	15850	15850	15850	414
451	20230706	131700	1862677290	15850	15850	15850	15850	4
452	20230706	131600	1862613890	15850	15890	15910	15850	190
453	20230706	131500	1859593640	15890	15900	15900	15890	78
454	20230706	131400	1858353450	15900	15900	15900	15890	105
455	20230706	131300	1856684970	15900	15900	15900	15900	0
456	20230706	131200	1856684970	15900	15910	15910	15900	304
457	20230706	131100	1851850650	15900	15910	15910	15900	30
458	20230706	131000	1851373460	15900	15910	15910	15900	4
459	20230706	130900	1851309830	15900	15910	15910	15900	297
460	20230706	130800	1846586020	15900	15890	15900	15890	475
461	20230706	130700	1839035340	15850	15860	15860	15850	66
462	20230706	130600	1837988900	15850	15850	15890	15850	48
463	20230706	130500	1837227700	15850	15880	15890	15850	72
464	20230706	130400	1836085270	15900	15830	15900	15810	456
465	20230706	130300	1828837680	15890	15770	15910	15770	663
466	20230706	130200	1818324760	15750	15770	15800	15750	367
467	20230706	130100	1812536250	15790	15800	15800	15770	58
468	20230706	130000	1811620600	15810	15840	15840	15810	139
469	20230706	125900	1809418870	15840	15790	15840	15790	60
470	20230706	125800	1808469740	15790	15770	15790	15770	163
471	20230706	125700	1805899210	15770	15770	15790	15770	258
472	20230706	125600	1801830530	15790	15790	15790	15790	133
473	20230706	125500	1799730460	15790	15790	15800	15790	29
474	20230706	125400	1799272430	15790	15760	15790	15760	72
475	20230706	125300	1798137680	15750	15750	15800	15730	624
476	20230706	125200	1788304600	15730	15710	15830	15700	124
477	20230706	125100	1786356400	15710	15840	15840	15710	720
478	20230706	125000	1775007570	15840	15900	15900	15840	787
479	20230706	124900	1762513660	15890	16120	16120	15890	1018
480	20230706	124800	1746211100	16090	16220	16220	16040	674
481	20230706	124700	1735352110	16240	16430	16430	16060	2383
482	20230706	124600	1696732630	16440	15960	16700	15960	15242
483	20230706	124500	1447002030	15940	15900	15940	15900	217
484	20230706	124400	1443547100	15900	15840	15900	15840	172
485	20230706	124300	1440816880	15840	15850	15850	15840	12
486	20230706	124200	1440626790	15840	15820	15840	15820	121
487	20230706	124100	1438710280	15760	15810	15810	15740	41
488	20230706	124000	1438062890	15810	15810	15810	15810	28
489	20230706	123900	1437620210	15800	15790	15800	15790	111
490	20230706	123800	1435866520	15790	15790	15790	15790	88
491	20230706	123700	1434477000	15790	15730	15790	15700	217
492	20230706	123600	1431066550	15790	15790	15790	15790	3
493	20230706	123500	1431019180	15800	15760	15800	15700	148
494	20230706	123400	1428683270	15690	15690	15690	15690	26
495	20230706	123300	1428275330	15690	15690	15690	15680	19
496	20230706	123200	1427977290	15690	15780	15780	15690	2
497	20230706	123100	1427945820	15780	15710	15780	15670	420
498	20230706	123000	1421358980	15790	15790	15790	15790	0
499	20230706	122900	1421358980	15790	15790	15790	15790	0
500	20230706	122800	1421358980	15790	15790	15790	15790	2
501	20230706	122700	1421327400	15670	15670	15670	15670	130
502	20230706	122600	1419290300	15670	15780	15780	15670	149
503	20230706	122500	1416954850	15670	15790	15790	15670	245
504	20230706	122400	1413106090	15790	15790	15790	15790	6
505	20230706	122300	1413011350	15790	15800	15800	15790	162
506	20230706	122200	1410453360	15800	15890	15890	15800	470
507	20230706	122100	1403007300	15890	15890	15890	15890	2
508	20230706	122000	1402975520	15920	15930	15930	15920	6
509	20230706	121900	1402879950	15940	15940	15940	15920	59
510	20230706	121800	1401939640	15940	15860	15940	15860	483
511	20230706	121700	1394279160	15860	15880	15890	15860	342
512	20230706	121600	1388850010	15880	15880	15940	15870	153
513	20230706	121500	1386416750	15880	15930	16000	15880	153
514	20230706	121400	1383978500	15920	15980	15980	15880	208
515	20230706	121300	1380666310	15980	15990	15990	15850	1141
516	20230706	121200	1362475890	15990	16200	16200	15990	1241
517	20230706	121100	1342496330	16200	16280	16280	16160	1920
518	20230706	121000	1311381930	16250	16120	16280	16120	2639
519	20230706	120900	1268599630	16120	16090	16120	15990	1744
520	20230706	120800	1240540070	16090	15970	16090	15970	2059
521	20230706	120700	1207507980	15970	15910	15970	15900	1269
522	20230706	120600	1187263840	15910	15850	15910	15850	849
523	20230706	120500	1173771660	15830	15770	15830	15770	245
524	20230706	120400	1169900960	15770	15760	15770	15760	73
525	20230706	120300	1168750260	15750	15750	15750	15750	283
526	20230706	120200	1164293010	15750	15750	15750	15750	0
527	20230706	120100	1164293010	15750	15750	15750	15750	8
528	20230706	120000	1164167010	15740	15710	15740	15710	112
529	20230706	115900	1162407190	15700	15700	15700	15700	6
530	20230706	115800	1162312990	15710	15670	15710	15650	381
531	20230706	115700	1156347480	15670	15680	15680	15670	18
532	20230706	115600	1156065350	15680	15740	15740	15680	2
533	20230706	115500	1156033930	15740	15710	15740	15710	22
534	20230706	115400	1155688250	15670	15680	15680	15670	60
535	20230706	115300	1154747840	15670	15670	15670	15670	171
536	20230706	115200	1152068270	15670	15670	15670	15670	7
537	20230706	115100	1151958580	15670	15670	15670	15670	53
538	20230706	115000	1151128070	15670	15670	15670	15670	7
539	20230706	114900	1151018380	15670	15710	15710	15670	19
540	20230706	114800	1150720610	15670	15670	15670	15670	33
541	20230706	114700	1150203500	15670	15700	15700	15670	492
542	20230706	114600	1142491040	15710	15750	15750	15710	56
543	20230706	114500	1141610140	15760	15770	15770	15760	53
544	20230706	114400	1140774340	15770	15770	15770	15770	30
545	20230706	114300	1140301240	15770	15770	15770	15770	278
546	20230706	114200	1135917180	15770	15770	15770	15770	0
547	20230706	114100	1135917180	15770	15770	15770	15770	26
548	20230706	114000	1135507160	15770	15770	15770	15770	0
549	20230706	113900	1135507160	15770	15770	15770	15770	15
550	20230706	113800	1135270610	15770	15680	15770	15680	15
551	20230706	113700	1135035220	15680	15680	15680	15680	2
552	20230706	113600	1135003860	15680	15680	15680	15680	48
553	20230706	113500	1134251220	15670	15750	15750	15670	358
554	20230706	113400	1128634500	15730	15750	15750	15730	183
555	20230706	113300	1125752300	15770	15770	15770	15770	60
556	20230706	113200	1124806100	15750	15750	15750	15750	137
557	20230706	113100	1122648350	15750	15770	15770	15750	123
558	20230706	113000	1120709100	15770	15730	15770	15730	179
559	20230706	112900	1117888030	15680	15680	15680	15680	20
560	20230706	112800	1117574430	15680	15720	15720	15680	183
561	20230706	112700	1114704570	15680	15710	15710	15680	130
562	20230706	112600	1112665230	15710	15740	15740	15710	43
563	20230706	112500	1111989610	15770	15770	15770	15770	0
564	20230706	112400	1111989610	15770	15770	15770	15770	18
565	20230706	112300	1111705750	15790	15790	15790	15790	2
566	20230706	112200	1111674170	15670	15710	15710	15670	675
567	20230706	112100	1101091050	15710	15800	15800	15710	61
568	20230706	112000	1100130410	15800	15810	15810	15800	4
569	20230706	111900	1100067190	15820	15840	15850	15820	197
570	20230706	111800	1096950600	15870	15870	15870	15860	29
571	20230706	111700	1096490390	15820	15830	15870	15820	884
572	20230706	111600	1082504770	15880	15880	15880	15880	131
573	20230706	111500	1080424490	15880	15880	15880	15820	190
574	20230706	111400	1077415350	15880	15850	15880	15850	527
575	20230706	111300	1069050980	15850	15850	15870	15850	466
576	20230706	111200	1061664480	15850	15810	15850	15810	521
577	20230706	111100	1053416680	15810	15750	15810	15750	52
578	20230706	111000	1052596600	15710	15710	15710	15710	0
579	20230706	110900	1052596600	15710	15710	15710	15710	1
580	20230706	110800	1052580890	15820	15690	15820	15680	19
581	20230706	110700	1052282340	15660	15800	15800	15660	220
582	20230706	110600	1048826420	15870	15840	15870	15790	25
583	20230706	110500	1048431380	15890	15890	15890	15800	555
584	20230706	110400	1039612880	15890	15890	15890	15890	553
585	20230706	110300	1030825710	15890	15880	15890	15880	383
586	20230706	110200	1024740970	15890	15800	15890	15800	477
587	20230706	110100	1017185150	15790	15800	15800	15670	892
588	20230706	110000	1003107440	15800	15740	15810	15740	1572
589	20230706	105900	978278880	15750	15680	15750	15680	1211
590	20230706	105800	959247900	15680	15620	15680	15620	202
591	20230706	105700	956082820	15620	15600	15620	15600	170
592	20230706	105600	953429520	15600	15600	15680	15600	95
593	20230706	105500	951947360	15680	15690	15690	15680	22
594	20230706	105400	951602200	15590	15690	15690	15590	719
595	20230706	105300	940389180	15590	15590	15590	15590	1
596	20230706	105200	940373590	15590	15590	15590	15590	257
597	20230706	105100	936366960	15620	15590	15620	15560	862
598	20230706	105000	922914720	15700	15700	15700	15700	2
599	20230706	104900	922883320	15590	15590	15590	15590	33
600	20230706	104800	922368850	15560	15580	15590	15560	1120
601	20230706	104700	904931510	15580	15600	15600	15580	164
602	20230706	104600	902375380	15730	15560	15750	15560	188
603	20230706	104500	899432480	15770	15630	15770	15440	2156
604	20230706	104400	865745340	15600	15630	15630	15600	926
605	20230706	104300	851297800	15580	15740	15740	15580	614
606	20230706	104200	841678850	15790	15800	15800	15780	47
607	20230706	104100	840936390	15810	15830	15830	15700	1349
608	20230706	104000	819675740	15820	15870	15880	15820	1116
609	20230706	103900	801997290	15870	15880	15890	15870	198
610	20230706	103800	798853150	15880	15820	15890	15790	337
611	20230706	103700	793520960	15790	15780	15820	15780	770
612	20230706	103600	781368950	15780	15960	15960	15710	2359
613	20230706	103500	743940680	15890	16030	16080	15890	3321
614	20230706	103400	690805490	16030	16080	16100	15940	3842
615	20230706	103300	629252270	16080	15880	16080	15850	4218
616	20230706	103200	561951740	15850	15770	15880	15760	2792
617	20230706	103100	517789270	15760	15750	15760	15740	1209
618	20230706	103000	498744010	15750	15710	15750	15700	1129
619	20230706	102900	480997130	15710	15730	15730	15710	1060
620	20230706	102800	464338990	15720	15700	15720	15670	548
621	20230706	102700	455733880	15690	15670	15690	15610	1179
622	20230706	102600	437264870	15670	15640	15670	15610	1127
623	20230706	102500	419621250	15640	15640	15640	15610	314
624	20230706	102400	414715960	15640	15590	15640	15520	561
625	20230706	102300	405966860	15580	15540	15580	15510	952
626	20230706	102200	391183200	15530	15660	15680	15530	1315
627	20230706	102100	370624650	15600	15680	15710	15600	480
628	20230706	102000	363093300	15530	15700	15790	15510	2762
629	20230706	101900	319702940	15750	15520	15750	15520	2244
630	20230706	101800	284688860	15530	15480	15530	15480	1381
631	20230706	101700	263288540	15480	15410	15490	15400	1808
632	20230706	101600	235340150	15400	15190	15400	15190	1513
633	20230706	101500	212175700	15160	15160	15160	15160	3
634	20230706	101400	212130220	15190	15190	15190	15190	1
635	20230706	101300	212115030	15200	15200	15200	15200	0
636	20230706	101200	212115030	15200	15220	15230	15200	330
637	20230706	101100	207092660	15230	15240	15240	15230	299
638	20230706	101000	202536030	15240	15170	15240	15170	234
639	20230706	100900	198973960	15200	15190	15200	15190	63
640	20230706	100800	198016400	15200	15200	15200	15200	1
641	20230706	100700	198001200	15120	15120	15120	15120	8
642	20230706	100600	197880240	15100	15100	15100	15100	0
643	20230706	100500	197880240	15100	15190	15190	15100	78
644	20230706	100400	196698240	15190	15110	15190	15110	83
645	20230706	100300	195438420	15100	15100	15100	15100	64
646	20230706	100200	194472020	15100	15100	15100	15100	0
647	20230706	100100	194472020	15100	15090	15100	15080	119
648	20230706	100000	192676040	15090	15090	15090	15090	21
649	20230706	095900	192359150	14990	15000	15000	14990	140
650	20230706	095800	190260540	15000	14970	15000	14970	257
651	20230706	095700	186407130	14950	14950	14950	14950	38
652	20230706	095600	185839030	14940	14920	14940	14920	317
653	20230706	095500	181106860	14920	14920	14920	14920	30
654	20230706	095400	180659260	14880	14880	14880	14880	0
655	20230706	095300	180659260	14880	14880	14880	14880	18
656	20230706	095200	180391420	14890	14890	14890	14890	0
657	20230706	095100	180391420	14890	14890	14890	14890	0
658	20230706	095000	180391420	14890	14890	14890	14890	0
659	20230706	094900	180391420	14890	14890	14890	14890	7
660	20230706	094800	180287190	14890	14890	14890	14890	2
661	20230706	094700	180257410	14890	14890	14890	14890	3
662	20230706	094600	180212740	14860	14860	14860	14860	8
663	20230706	094500	180093860	14850	14850	14850	14850	1
664	20230706	094400	180079010	14850	14850	14850	14850	0
665	20230706	094300	180079010	14850	14850	14850	14850	5
666	20230706	094200	180004760	14850	14870	14870	14850	80
667	20230706	094100	178816030	14870	14870	14870	14870	15
668	20230706	094000	178592980	14870	14870	14870	14870	1
669	20230706	093900	178578110	14860	14860	14860	14860	10
670	20230706	093800	178429510	14850	14890	14890	14850	120
671	20230706	093700	176646210	14880	14890	14890	14880	150
672	20230706	093600	174414110	14880	14890	14890	14880	21
673	20230706	093500	174101450	14880	14880	14880	14880	130
674	20230706	093400	172167050	14870	14870	14870	14870	10
675	20230706	093300	172018350	14850	14840	14850	14830	444
676	20230706	093200	165426310	14840	14850	14850	14840	45
677	20230706	093100	164758500	14850	14880	14880	14840	286
678	20230706	093000	160509950	14880	14880	14880	14830	305
679	20230706	092900	155975900	14880	14880	14880	14880	26
680	20230706	092800	155589020	14890	14900	14900	14890	251
681	20230706	092700	151851330	14910	14990	14990	14910	182
682	20230706	092600	149137420	14990	14910	14990	14910	76
683	20230706	092500	148003620	14910	14920	14920	14910	17
684	20230706	092400	147750120	14910	14990	14990	14890	210
685	20230706	092300	144613280	14990	14890	14990	14880	1159
686	20230706	092200	127302090	14890	14880	14890	14880	64
687	20230706	092100	126349670	14790	14750	14920	14750	1302
688	20230706	092000	107062590	14760	14760	14790	14760	112
689	20230706	091900	105409320	14760	14820	14820	14760	610
690	20230706	091800	96385980	14820	14820	14820	14820	8
691	20230706	091700	96267420	14820	14910	14910	14820	116
692	20230706	091600	94542190	14910	14930	14930	14870	638
693	20230706	091500	85028300	14920	14920	14920	14920	161
694	20230706	091400	82626180	14920	14920	14930	14920	208
695	20230706	091300	79522660	14920	14920	14920	14920	170
696	20230706	091200	76986260	14920	14980	14980	14920	301
697	20230706	091100	72491830	14980	15010	15010	14980	274
698	20230706	091000	68384060	15010	15010	15010	15000	34
699	20230706	090900	67873880	15010	15060	15060	15010	665
700	20230706	090800	57879210	15120	15120	15120	15120	66
701	20230706	090700	56881290	15130	15050	15130	15020	753
702	20230706	090600	45533930	15120	15100	15120	15020	202
703	20230706	090500	42483930	15020	15110	15110	15020	500
704	20230706	090400	34963390	15130	15110	15130	15110	26
705	20230706	090300	34570430	15120	15140	15140	15120	30
706	20230706	090200	34116670	15140	15170	15170	15140	1238
707	20230706	090100	15356500	15160	15230	15230	15160	253
708	20230706	090000	11520880	15240	15240	15240	15240	749