KissMeData/340930/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	203700	1801406140	17790	17790	17790	17790	1166
3	20230703	203600	1801406140	17790	17790	17790	17790	0
4	20230703	203500	1801406140	17790	17790	17790	17790	0
5	20230703	203400	1801406140	17790	17790	17790	17790	0
6	20230703	203300	1801406140	17790	17790	17790	17790	0
7	20230703	203200	1801406140	17790	17790	17790	17790	0
8	20230703	203100	1801406140	17790	17790	17790	17790	0
9	20230703	203000	1801406140	17790	17790	17790	17790	0
10	20230703	202900	1801406140	17790	17790	17790	17790	0
11	20230703	202800	1801406140	17790	17790	17790	17790	0
12	20230703	202700	1801406140	17790	17790	17790	17790	0
13	20230703	202600	1801406140	17790	17790	17790	17790	0
14	20230703	202500	1801406140	17790	17790	17790	17790	0
15	20230703	202400	1801406140	17790	17790	17790	17790	0
16	20230703	202300	1801406140	17790	17790	17790	17790	0
17	20230703	202200	1801406140	17790	17790	17790	17790	0
18	20230703	202100	1801406140	17790	17790	17790	17790	0
19	20230703	202000	1801406140	17790	17790	17790	17790	0
20	20230703	201900	1801406140	17790	17790	17790	17790	0
21	20230703	201800	1801406140	17790	17790	17790	17790	0
22	20230703	201700	1801406140	17790	17790	17790	17790	0
23	20230703	201600	1801406140	17790	17790	17790	17790	0
24	20230703	201500	1801406140	17790	17790	17790	17790	0
25	20230703	201400	1801406140	17790	17790	17790	17790	0
26	20230703	201300	1801406140	17790	17790	17790	17790	0
27	20230703	201200	1801406140	17790	17790	17790	17790	0
28	20230703	201100	1801406140	17790	17790	17790	17790	0
29	20230703	201000	1801406140	17790	17790	17790	17790	0
30	20230703	200900	1801406140	17790	17790	17790	17790	0
31	20230703	200800	1801406140	17790	17790	17790	17790	0
32	20230703	200700	1801406140	17790	17790	17790	17790	1166
33	20230703	200600	1801406140	17790	17790	17790	17790	0
34	20230703	200500	1801406140	17790	17790	17790	17790	0
35	20230703	200400	1801406140	17790	17790	17790	17790	0
36	20230703	200300	1801406140	17790	17790	17790	17790	0
37	20230703	200200	1801406140	17790	17790	17790	17790	0
38	20230703	200100	1801406140	17790	17790	17790	17790	0
39	20230703	200000	1801406140	17790	17790	17790	17790	0
40	20230703	195900	1801406140	17790	17790	17790	17790	0
41	20230703	195800	1801406140	17790	17790	17790	17790	0
42	20230703	195700	1801406140	17790	17790	17790	17790	0
43	20230703	195600	1801406140	17790	17790	17790	17790	0
44	20230703	195500	1801406140	17790	17790	17790	17790	0
45	20230703	195400	1801406140	17790	17790	17790	17790	0
46	20230703	195300	1801406140	17790	17790	17790	17790	0
47	20230703	195200	1801406140	17790	17790	17790	17790	0
48	20230703	195100	1801406140	17790	17790	17790	17790	0
49	20230703	195000	1801406140	17790	17790	17790	17790	0
50	20230703	194900	1801406140	17790	17790	17790	17790	0
51	20230703	194800	1801406140	17790	17790	17790	17790	0
52	20230703	194700	1801406140	17790	17790	17790	17790	0
53	20230703	194600	1801406140	17790	17790	17790	17790	0
54	20230703	194500	1801406140	17790	17790	17790	17790	0
55	20230703	194400	1801406140	17790	17790	17790	17790	0
56	20230703	194300	1801406140	17790	17790	17790	17790	0
57	20230703	194200	1801406140	17790	17790	17790	17790	0
58	20230703	194100	1801406140	17790	17790	17790	17790	0
59	20230703	194000	1801406140	17790	17790	17790	17790	0
60	20230703	193900	1801406140	17790	17790	17790	17790	0
61	20230703	193800	1801406140	17790	17790	17790	17790	0
62	20230703	193700	1801406140	17790	17790	17790	17790	1166
63	20230703	193600	1801406140	17790	17790	17790	17790	0
64	20230703	193500	1801406140	17790	17790	17790	17790	0
65	20230703	193400	1801406140	17790	17790	17790	17790	0
66	20230703	193300	1801406140	17790	17790	17790	17790	0
67	20230703	193200	1801406140	17790	17790	17790	17790	0
68	20230703	193100	1801406140	17790	17790	17790	17790	0
69	20230703	193000	1801406140	17790	17790	17790	17790	0
70	20230703	192900	1801406140	17790	17790	17790	17790	0
71	20230703	192800	1801406140	17790	17790	17790	17790	0
72	20230703	192700	1801406140	17790	17790	17790	17790	0
73	20230703	192600	1801406140	17790	17790	17790	17790	0
74	20230703	192500	1801406140	17790	17790	17790	17790	0
75	20230703	192400	1801406140	17790	17790	17790	17790	0
76	20230703	192300	1801406140	17790	17790	17790	17790	0
77	20230703	192200	1801406140	17790	17790	17790	17790	0
78	20230703	192100	1801406140	17790	17790	17790	17790	0
79	20230703	192000	1801406140	17790	17790	17790	17790	0
80	20230703	191900	1801406140	17790	17790	17790	17790	0
81	20230703	191800	1801406140	17790	17790	17790	17790	0
82	20230703	191700	1801406140	17790	17790	17790	17790	0
83	20230703	191600	1801406140	17790	17790	17790	17790	0
84	20230703	191500	1801406140	17790	17790	17790	17790	0
85	20230703	191400	1801406140	17790	17790	17790	17790	0
86	20230703	191300	1801406140	17790	17790	17790	17790	0
87	20230703	191200	1801406140	17790	17790	17790	17790	0
88	20230703	191100	1801406140	17790	17790	17790	17790	0
89	20230703	191000	1801406140	17790	17790	17790	17790	0
90	20230703	190900	1801406140	17790	17790	17790	17790	0
91	20230703	190800	1801406140	17790	17790	17790	17790	0
92	20230703	190700	1801406140	17790	17790	17790	17790	1166
93	20230703	190600	1801406140	17790	17790	17790	17790	0
94	20230703	190500	1801406140	17790	17790	17790	17790	0
95	20230703	190400	1801406140	17790	17790	17790	17790	0
96	20230703	190300	1801406140	17790	17790	17790	17790	0
97	20230703	190200	1801406140	17790	17790	17790	17790	0
98	20230703	190100	1801406140	17790	17790	17790	17790	0
99	20230703	190000	1801406140	17790	17790	17790	17790	0
100	20230703	185900	1801406140	17790	17790	17790	17790	0
101	20230703	185800	1801406140	17790	17790	17790	17790	0
102	20230703	185700	1801406140	17790	17790	17790	17790	0
103	20230703	185600	1801406140	17790	17790	17790	17790	0
104	20230703	185500	1801406140	17790	17790	17790	17790	0
105	20230703	185400	1801406140	17790	17790	17790	17790	0
106	20230703	185300	1801406140	17790	17790	17790	17790	0
107	20230703	185200	1801406140	17790	17790	17790	17790	0
108	20230703	185100	1801406140	17790	17790	17790	17790	0
109	20230703	185000	1801406140	17790	17790	17790	17790	0
110	20230703	184900	1801406140	17790	17790	17790	17790	0
111	20230703	184800	1801406140	17790	17790	17790	17790	0
112	20230703	184700	1801406140	17790	17790	17790	17790	0
113	20230703	184600	1801406140	17790	17790	17790	17790	0
114	20230703	184500	1801406140	17790	17790	17790	17790	0
115	20230703	184400	1801406140	17790	17790	17790	17790	0
116	20230703	184300	1801406140	17790	17790	17790	17790	0
117	20230703	184200	1801406140	17790	17790	17790	17790	0
118	20230703	184100	1801406140	17790	17790	17790	17790	0
119	20230703	184000	1801406140	17790	17790	17790	17790	0
120	20230703	183900	1801406140	17790	17790	17790	17790	0
121	20230703	183800	1801406140	17790	17790	17790	17790	0
122	20230703	183700	1801406140	17790	17790	17790	17790	1166
123	20230703	183600	1801406140	17790	17790	17790	17790	0
124	20230703	183500	1801406140	17790	17790	17790	17790	0
125	20230703	183400	1801406140	17790	17790	17790	17790	0
126	20230703	183300	1801406140	17790	17790	17790	17790	0
127	20230703	183200	1801406140	17790	17790	17790	17790	0
128	20230703	183100	1801406140	17790	17790	17790	17790	0
129	20230703	183000	1801406140	17790	17790	17790	17790	0
130	20230703	182900	1801406140	17790	17790	17790	17790	0
131	20230703	182800	1801406140	17790	17790	17790	17790	0
132	20230703	182700	1801406140	17790	17790	17790	17790	0
133	20230703	182600	1801406140	17790	17790	17790	17790	0
134	20230703	182500	1801406140	17790	17790	17790	17790	0
135	20230703	182400	1801406140	17790	17790	17790	17790	0
136	20230703	182300	1801406140	17790	17790	17790	17790	0
137	20230703	182200	1801406140	17790	17790	17790	17790	0
138	20230703	182100	1801406140	17790	17790	17790	17790	0
139	20230703	182000	1801406140	17790	17790	17790	17790	0
140	20230703	181900	1801406140	17790	17790	17790	17790	0
141	20230703	181800	1801406140	17790	17790	17790	17790	0
142	20230703	181700	1801406140	17790	17790	17790	17790	0
143	20230703	181600	1801406140	17790	17790	17790	17790	0
144	20230703	181500	1801406140	17790	17790	17790	17790	0
145	20230703	181400	1801406140	17790	17790	17790	17790	0
146	20230703	181300	1801406140	17790	17790	17790	17790	0
147	20230703	181200	1801406140	17790	17790	17790	17790	0
148	20230703	181100	1801406140	17790	17790	17790	17790	0
149	20230703	181000	1801406140	17790	17790	17790	17790	0
150	20230703	180900	1801406140	17790	17790	17790	17790	0
151	20230703	180800	1801406140	17790	17790	17790	17790	0
152	20230703	180700	1801406140	17790	17790	17790	17790	1166
153	20230703	180600	1801406140	17790	17790	17790	17790	0
154	20230703	180500	1801406140	17790	17790	17790	17790	0
155	20230703	180400	1801406140	17790	17790	17790	17790	0
156	20230703	180300	1801406140	17790	17790	17790	17790	0
157	20230703	180200	1801406140	17790	17790	17790	17790	0
158	20230703	180100	1801406140	17790	17790	17790	17790	0
159	20230703	180000	1801406140	17790	17790	17790	17790	0
160	20230703	175900	1801406140	17790	17790	17790	17790	0
161	20230703	175800	1801406140	17790	17790	17790	17790	0
162	20230703	175700	1801406140	17790	17790	17790	17790	0
163	20230703	175600	1801406140	17790	17790	17790	17790	0
164	20230703	175500	1801406140	17790	17790	17790	17790	0
165	20230703	175400	1801406140	17790	17790	17790	17790	0
166	20230703	175300	1801406140	17790	17790	17790	17790	0
167	20230703	175200	1801406140	17790	17790	17790	17790	0
168	20230703	175100	1801406140	17790	17790	17790	17790	0
169	20230703	175000	1801406140	17790	17790	17790	17790	0
170	20230703	174900	1801406140	17790	17790	17790	17790	0
171	20230703	174800	1801406140	17790	17790	17790	17790	0
172	20230703	174700	1801406140	17790	17790	17790	17790	0
173	20230703	174600	1801406140	17790	17790	17790	17790	0
174	20230703	174500	1801406140	17790	17790	17790	17790	0
175	20230703	174400	1801406140	17790	17790	17790	17790	0
176	20230703	174300	1801406140	17790	17790	17790	17790	0
177	20230703	174200	1801406140	17790	17790	17790	17790	0
178	20230703	174100	1801406140	17790	17790	17790	17790	0
179	20230703	174000	1801406140	17790	17790	17790	17790	0
180	20230703	173900	1801406140	17790	17790	17790	17790	0
181	20230703	173800	1801406140	17790	17790	17790	17790	0
182	20230703	173700	1801406140	17790	17790	17790	17790	1166
183	20230703	173600	1801406140	17790	17790	17790	17790	0
184	20230703	173500	1801406140	17790	17790	17790	17790	0
185	20230703	173400	1801406140	17790	17790	17790	17790	0
186	20230703	173300	1801406140	17790	17790	17790	17790	0
187	20230703	173200	1801406140	17790	17790	17790	17790	0
188	20230703	173100	1801406140	17790	17790	17790	17790	0
189	20230703	173000	1801406140	17790	17790	17790	17790	0
190	20230703	172900	1801406140	17790	17790	17790	17790	0
191	20230703	172800	1801406140	17790	17790	17790	17790	0
192	20230703	172700	1801406140	17790	17790	17790	17790	0
193	20230703	172600	1801406140	17790	17790	17790	17790	0
194	20230703	172500	1801406140	17790	17790	17790	17790	0
195	20230703	172400	1801406140	17790	17790	17790	17790	0
196	20230703	172300	1801406140	17790	17790	17790	17790	0
197	20230703	172200	1801406140	17790	17790	17790	17790	0
198	20230703	172100	1801406140	17790	17790	17790	17790	0
199	20230703	172000	1801406140	17790	17790	17790	17790	0
200	20230703	171900	1801406140	17790	17790	17790	17790	0
201	20230703	171800	1801406140	17790	17790	17790	17790	0
202	20230703	171700	1801406140	17790	17790	17790	17790	0
203	20230703	171600	1801406140	17790	17790	17790	17790	0
204	20230703	171500	1801406140	17790	17790	17790	17790	0
205	20230703	171400	1801406140	17790	17790	17790	17790	0
206	20230703	171300	1801406140	17790	17790	17790	17790	0
207	20230703	171200	1801406140	17790	17790	17790	17790	0
208	20230703	171100	1801406140	17790	17790	17790	17790	0
209	20230703	171000	1801406140	17790	17790	17790	17790	0
210	20230703	170900	1801406140	17790	17790	17790	17790	0
211	20230703	170800	1801406140	17790	17790	17790	17790	0
212	20230703	170700	1801406140	17790	17790	17790	17790	1166
213	20230703	170600	1801406140	17790	17790	17790	17790	0
214	20230703	170500	1801406140	17790	17790	17790	17790	0
215	20230703	170400	1801406140	17790	17790	17790	17790	0
216	20230703	170300	1801406140	17790	17790	17790	17790	0
217	20230703	170200	1801406140	17790	17790	17790	17790	0
218	20230703	170100	1801406140	17790	17790	17790	17790	0
219	20230703	170000	1801406140	17790	17790	17790	17790	0
220	20230703	165900	1801406140	17790	17790	17790	17790	0
221	20230703	165800	1801406140	17790	17790	17790	17790	0
222	20230703	165700	1801406140	17790	17790	17790	17790	0
223	20230703	165600	1801406140	17790	17790	17790	17790	0
224	20230703	165500	1801406140	17790	17790	17790	17790	0
225	20230703	165400	1801406140	17790	17790	17790	17790	0
226	20230703	165300	1801406140	17790	17790	17790	17790	0
227	20230703	165200	1801406140	17790	17790	17790	17790	0
228	20230703	165100	1801406140	17790	17790	17790	17790	0
229	20230703	165000	1801406140	17790	17790	17790	17790	0
230	20230703	164900	1801406140	17790	17790	17790	17790	0
231	20230703	164800	1801406140	17790	17790	17790	17790	0
232	20230703	164700	1801406140	17790	17790	17790	17790	0
233	20230703	164600	1801406140	17790	17790	17790	17790	0
234	20230703	164500	1801406140	17790	17790	17790	17790	0
235	20230703	164400	1801406140	17790	17790	17790	17790	0
236	20230703	164300	1801406140	17790	17790	17790	17790	0
237	20230703	164200	1801406140	17790	17790	17790	17790	0
238	20230703	164100	1801406140	17790	17790	17790	17790	0
239	20230703	164000	1801406140	17790	17790	17790	17790	0
240	20230703	163900	1801406140	17790	17790	17790	17790	0
241	20230703	163800	1801406140	17790	17790	17790	17790	0
242	20230703	163700	1801406140	17790	17790	17790	17790	1166
243	20230703	163600	1801406140	17790	17790	17790	17790	0
244	20230703	163500	1801406140	17790	17790	17790	17790	0
245	20230703	163400	1801406140	17790	17790	17790	17790	0
246	20230703	163300	1801406140	17790	17790	17790	17790	0
247	20230703	163200	1801406140	17790	17790	17790	17790	0
248	20230703	163100	1801406140	17790	17790	17790	17790	0
249	20230703	163000	1801406140	17790	17790	17790	17790	0
250	20230703	162900	1801406140	17790	17790	17790	17790	0
251	20230703	162800	1801406140	17790	17790	17790	17790	0
252	20230703	162700	1801406140	17790	17790	17790	17790	0
253	20230703	162600	1801406140	17790	17790	17790	17790	0
254	20230703	162500	1801406140	17790	17790	17790	17790	0
255	20230703	162400	1801406140	17790	17790	17790	17790	0
256	20230703	162300	1801406140	17790	17790	17790	17790	0
257	20230703	162200	1801406140	17790	17790	17790	17790	0
258	20230703	162100	1801406140	17790	17790	17790	17790	0
259	20230703	162000	1801406140	17790	17790	17790	17790	0
260	20230703	161900	1801406140	17790	17790	17790	17790	0
261	20230703	161800	1801406140	17790	17790	17790	17790	0
262	20230703	161700	1801406140	17790	17790	17790	17790	0
263	20230703	161600	1801406140	17790	17790	17790	17790	0
264	20230703	161500	1801406140	17790	17790	17790	17790	0
265	20230703	161400	1801406140	17790	17790	17790	17790	0
266	20230703	161300	1801406140	17790	17790	17790	17790	0
267	20230703	161200	1801406140	17790	17790	17790	17790	0
268	20230703	161100	1801406140	17790	17790	17790	17790	0
269	20230703	161000	1801406140	17790	17790	17790	17790	0
270	20230703	160900	1801406140	17790	17790	17790	17790	0
271	20230703	160800	1801406140	17790	17790	17790	17790	0
272	20230703	160700	1801406140	17790	17790	17790	17790	1166
273	20230703	160600	1801406140	17790	17790	17790	17790	0
274	20230703	160500	1801406140	17790	17790	17790	17790	0
275	20230703	160400	1801406140	17790	17790	17790	17790	0
276	20230703	160300	1801406140	17790	17790	17790	17790	0
277	20230703	160200	1801406140	17790	17790	17790	17790	0
278	20230703	160100	1801406140	17790	17790	17790	17790	0
279	20230703	160000	1801406140	17790	17790	17790	17790	0
280	20230703	155900	1801406140	17790	17790	17790	17790	0
281	20230703	155800	1801406140	17790	17790	17790	17790	0
282	20230703	155700	1801406140	17790	17790	17790	17790	0
283	20230703	155600	1801406140	17790	17790	17790	17790	0
284	20230703	155500	1801406140	17790	17790	17790	17790	0
285	20230703	155400	1801406140	17790	17790	17790	17790	0
286	20230703	155300	1801406140	17790	17790	17790	17790	0
287	20230703	155200	1801406140	17790	17790	17790	17790	0
288	20230703	155100	1801406140	17790	17790	17790	17790	0
289	20230703	155000	1801406140	17790	17790	17790	17790	0
290	20230703	154900	1801406140	17790	17790	17790	17790	0
291	20230703	154800	1801406140	17790	17790	17790	17790	0
292	20230703	154700	1801406140	17790	17790	17790	17790	0
293	20230703	154600	1801406140	17790	17790	17790	17790	0
294	20230703	154500	1801406140	17790	17790	17790	17790	0
295	20230703	154400	1801406140	17790	17790	17790	17790	0
296	20230703	154300	1801406140	17790	17790	17790	17790	0
297	20230703	154200	1801406140	17790	17790	17790	17790	0
298	20230703	154100	1801406140	17790	17790	17790	17790	0
299	20230703	154000	1801406140	17790	17790	17790	17790	0
300	20230703	153900	1801406140	17790	17790	17790	17790	0
301	20230703	153800	1801406140	17790	17790	17790	17790	0
302	20230703	153700	1801406140	17790	17790	17790	17790	1166
303	20230703	153600	1801406140	17790	17790	17790	17790	0
304	20230703	153500	1801406140	17790	17790	17790	17790	0
305	20230703	153400	1801406140	17790	17790	17790	17790	0
306	20230703	153300	1801406140	17790	17790	17790	17790	0
307	20230703	153200	1801406140	17790	17790	17790	17790	0
308	20230703	153100	1801406140	17790	17790	17790	17790	0
309	20230703	153000	1801406140	17790	17790	17790	17790	1166
310	20230703	152900	1780663000	17790	17790	17790	17790	0
311	20230703	152800	1780663000	17790	17790	17790	17790	0
312	20230703	152700	1780663000	17790	17790	17790	17790	0
313	20230703	152600	1780663000	17790	17790	17790	17790	0
314	20230703	152500	1780663000	17790	17790	17790	17790	0
315	20230703	152400	1780663000	17790	17790	17790	17790	0
316	20230703	152300	1780663000	17790	17790	17790	17790	0
317	20230703	152200	1780663000	17790	17790	17790	17790	0
318	20230703	152100	1780663000	17790	17790	17790	17790	0
319	20230703	152000	1780663000	17790	17790	17790	17790	0
320	20230703	151900	1780663000	17790	17780	17790	17780	580
321	20230703	151800	1770347870	17790	17790	17790	17790	0
322	20230703	151700	1770347870	17790	17780	17790	17780	38
323	20230703	151600	1769671900	17790	17750	17790	17750	151
324	20230703	151500	1766988390	17750	17740	17750	17740	468
325	20230703	151400	1758681400	17740	17750	17750	17740	63
326	20230703	151300	1757563580	17750	17770	17770	17750	96
327	20230703	151200	1755858420	17790	17790	17790	17790	100
328	20230703	151100	1754079420	17790	17760	17790	17760	700
329	20230703	151000	1741633780	17760	17730	17760	17730	275
330	20230703	150900	1736752920	17740	17730	17740	17730	39
331	20230703	150800	1736061280	17730	17730	17730	17730	0
332	20230703	150700	1736061280	17730	17730	17730	17730	143
333	20230703	150600	1733525890	17730	17730	17730	17730	55
334	20230703	150500	1732550740	17730	17720	17730	17720	72
335	20230703	150400	1731274880	17720	17720	17720	17700	22
336	20230703	150300	1730885240	17720	17690	17720	17690	7
337	20230703	150200	1730761230	17690	17690	17690	17690	0
338	20230703	150100	1730761230	17690	17690	17690	17690	231
339	20230703	150000	1726674840	17700	17700	17700	17700	196
340	20230703	145900	1723205640	17700	17700	17700	17700	4
341	20230703	145800	1723134840	17670	17670	17670	17670	0
342	20230703	145700	1723134840	17670	17670	17670	17670	1
343	20230703	145600	1723117170	17720	17720	17720	17720	8
344	20230703	145500	1722975410	17730	17680	17730	17680	75
345	20230703	145400	1721649160	17670	17670	17670	17670	150
346	20230703	145300	1718998660	17670	17670	17670	17670	102
347	20230703	145200	1717196320	17670	17670	17670	17670	28
348	20230703	145100	1716701560	17660	17660	17660	17660	65
349	20230703	145000	1715553660	17680	17660	17680	17660	104
350	20230703	144900	1713716920	17660	17660	17660	17660	0
351	20230703	144800	1713716920	17660	17660	17660	17660	57
352	20230703	144700	1712710300	17660	17670	17670	17660	12
353	20230703	144600	1712498370	17660	17660	17660	17660	5
354	20230703	144500	1712410070	17660	17660	17660	17660	100
355	20230703	144400	1710644070	17660	17670	17670	17660	463
356	20230703	144300	1702465830	17680	17680	17680	17680	0
357	20230703	144200	1702465830	17680	17680	17680	17680	0
358	20230703	144100	1702465830	17680	17680	17680	17680	303
359	20230703	144000	1697108790	17680	17680	17680	17680	10
360	20230703	143900	1696931990	17680	17680	17680	17680	5
361	20230703	143800	1696843590	17680	17680	17680	17680	50
362	20230703	143700	1695959590	17680	17680	17680	17680	0
363	20230703	143600	1695959590	17680	17680	17680	17680	0
364	20230703	143500	1695959590	17680	17680	17680	17680	0
365	20230703	143400	1695959590	17680	17680	17680	17680	2
366	20230703	143300	1695924230	17680	17680	17680	17680	19
367	20230703	143200	1695588310	17670	17680	17680	17670	200
368	20230703	143100	1692053710	17670	17670	17670	17670	0
369	20230703	143000	1692053710	17670	17720	17720	17670	94
370	20230703	142900	1690390100	17700	17690	17700	17690	15
371	20230703	142800	1690124610	17700	17700	17700	17700	3
372	20230703	142700	1690071510	17700	17700	17700	17700	0
373	20230703	142600	1690071510	17700	17700	17700	17700	6
374	20230703	142500	1689965310	17710	17710	17710	17710	1
375	20230703	142400	1689947600	17670	17670	17670	17670	0
376	20230703	142300	1689947600	17670	17670	17670	17670	142
377	20230703	142200	1687438460	17730	17700	17730	17700	49
378	20230703	142100	1686569840	17690	17690	17690	17690	3
379	20230703	142000	1686516770	17670	17670	17670	17670	251
380	20230703	141900	1682081600	17670	17670	17670	17670	0
381	20230703	141800	1682081600	17670	17670	17670	17670	0
382	20230703	141700	1682081600	17670	17670	17670	17670	3
383	20230703	141600	1682028590	17680	17680	17680	17680	207
384	20230703	141500	1678368830	17700	17700	17700	17700	6
385	20230703	141400	1678262630	17680	17680	17680	17680	0
386	20230703	141300	1678262630	17680	17690	17690	17680	38
387	20230703	141200	1677590650	17700	17700	17700	17700	11
388	20230703	141100	1677395950	17700	17700	17700	17700	20
389	20230703	141000	1677041950	17710	17710	17710	17710	20
390	20230703	140900	1676687750	17700	17700	17700	17700	31
391	20230703	140800	1676139050	17710	17710	17710	17710	0
392	20230703	140700	1676139050	17710	17710	17710	17710	9
393	20230703	140600	1675979660	17710	17700	17710	17700	43
394	20230703	140500	1675218510	17700	17700	17700	17700	2
395	20230703	140400	1675183110	17670	17690	17690	17670	235
396	20230703	140300	1671030640	17700	17700	17700	17700	1
397	20230703	140200	1671012940	17690	17690	17690	17690	50
398	20230703	140100	1670128440	17700	17700	17700	17700	0
399	20230703	140000	1670128440	17700	17700	17700	17700	12
400	20230703	135900	1669916040	17700	17700	17700	17700	30
401	20230703	135800	1669385040	17700	17700	17700	17700	30
402	20230703	135700	1668854040	17700	17700	17700	17700	0
403	20230703	135600	1668854040	17700	17700	17700	17700	128
404	20230703	135500	1666588440	17700	17670	17700	17670	252
405	20230703	135400	1662129600	17700	17700	17700	17700	1
406	20230703	135300	1662111900	17700	17700	17700	17700	0
407	20230703	135200	1662111900	17700	17700	17700	17700	0
408	20230703	135100	1662111900	17700	17700	17700	17700	81
409	20230703	135000	1660678200	17670	17670	17670	17670	25
410	20230703	134900	1660236450	17650	17650	17650	17650	0
411	20230703	134800	1660236450	17650	17650	17650	17650	0
412	20230703	134700	1660236450	17650	17660	17660	17650	978
413	20230703	134600	1642970070	17680	17660	17680	17660	31
414	20230703	134500	1642422030	17660	17660	17660	17660	0
415	20230703	134400	1642422030	17660	17660	17660	17660	0
416	20230703	134300	1642422030	17660	17660	17660	17660	0
417	20230703	134200	1642422030	17660	17660	17660	17660	0
418	20230703	134100	1642422030	17660	17680	17690	17660	200
419	20230703	134000	1638888140	17680	17680	17680	17680	40
420	20230703	133900	1638180940	17680	17690	17690	17680	64
421	20230703	133800	1637048990	17690	17700	17700	17690	52
422	20230703	133700	1636128700	17710	17710	17710	17710	0
423	20230703	133600	1636128700	17710	17710	17710	17710	25
424	20230703	133500	1635685950	17700	17700	17700	17700	114
425	20230703	133400	1633668150	17710	17710	17730	17710	410
426	20230703	133300	1626406850	17730	17730	17730	17730	0
427	20230703	133200	1626406850	17730	17730	17730	17730	2
428	20230703	133100	1626371390	17730	17730	17730	17730	0
429	20230703	133000	1626371390	17730	17730	17730	17730	5
430	20230703	132900	1626282740	17730	17730	17730	17730	2
431	20230703	132800	1626247280	17730	17730	17730	17730	6
432	20230703	132700	1626140900	17730	17730	17730	17730	4
433	20230703	132600	1626069980	17730	17730	17730	17730	0
434	20230703	132500	1626069980	17730	17700	17730	17700	30
435	20230703	132400	1625538210	17690	17690	17690	17690	259
436	20230703	132300	1620956500	17680	17670	17680	17670	61
437	20230703	132200	1619878030	17650	17650	17650	17650	228
438	20230703	132100	1615853830	17650	17650	17650	17650	0
439	20230703	132000	1615853830	17650	17650	17650	17650	12
440	20230703	131900	1615642030	17650	17650	17650	17650	300
441	20230703	131800	1610347030	17670	17660	17670	17660	76
442	20230703	131700	1609004510	17650	17650	17650	17650	0
443	20230703	131600	1609004510	17650	17650	17650	17650	0
444	20230703	131500	1609004510	17650	17650	17650	17650	4
445	20230703	131400	1608933910	17650	17650	17650	17650	0
446	20230703	131300	1608933910	17650	17650	17650	17650	0
447	20230703	131200	1608933910	17650	17650	17650	17650	0
448	20230703	131100	1608933910	17650	17640	17650	17640	713
449	20230703	131000	1596356210	17620	17620	17620	17620	3
450	20230703	130900	1596303350	17620	17620	17620	17620	0
451	20230703	130800	1596303350	17620	17620	17620	17620	110
452	20230703	130700	1594365150	17630	17630	17630	17630	200
453	20230703	130600	1590839150	17630	17630	17630	17630	200
454	20230703	130500	1587313150	17620	17620	17620	17620	0
455	20230703	130400	1587313150	17620	17650	17650	17620	194
456	20230703	130300	1583894810	17620	17620	17620	17620	1
457	20230703	130200	1583877190	17610	17610	17610	17610	7
458	20230703	130100	1583753920	17610	17610	17610	17610	3
459	20230703	130000	1583701090	17610	17610	17610	17610	1
460	20230703	125900	1583683480	17610	17610	17610	17610	5
461	20230703	125800	1583595430	17610	17610	17610	17610	1
462	20230703	125700	1583577820	17600	17600	17600	17600	0
463	20230703	125600	1583577820	17600	17600	17600	17600	49
464	20230703	125500	1582715420	17600	17630	17630	17600	380
465	20230703	125400	1576027090	17630	17630	17630	17630	15
466	20230703	125300	1575762640	17600	17600	17600	17600	5
467	20230703	125200	1575674640	17600	17620	17620	17600	1043
468	20230703	125100	1557317360	17660	17620	17660	17620	4
469	20230703	125000	1557246840	17610	17660	17660	17610	239
470	20230703	124900	1553037800	17660	17610	17660	17610	101
471	20230703	124800	1551259140	17610	17610	17610	17610	3
472	20230703	124700	1551206310	17610	17620	17620	17610	250
473	20230703	124600	1546802900	17620	17610	17620	17610	53
474	20230703	124500	1545869560	17610	17620	17620	17610	523
475	20230703	124400	1536654550	17670	17670	17670	17670	64
476	20230703	124300	1535523670	17690	17690	17690	17690	0
477	20230703	124200	1535523670	17690	17690	17690	17690	0
478	20230703	124100	1535523670	17690	17690	17690	17690	0
479	20230703	124000	1535523670	17690	17690	17690	17690	0
480	20230703	123900	1535523670	17690	17690	17690	17690	18
481	20230703	123800	1535205250	17690	17680	17690	17680	30
482	20230703	123700	1534674570	17670	17670	17670	17670	0
483	20230703	123600	1534674570	17670	17670	17670	17670	0
484	20230703	123500	1534674570	17670	17620	17670	17620	21
485	20230703	123400	1534303550	17620	17620	17620	17620	2
486	20230703	123300	1534268310	17620	17620	17620	17620	0
487	20230703	123200	1534268310	17620	17620	17620	17620	13
488	20230703	123100	1534039250	17680	17610	17680	17610	3
489	20230703	123000	1533986280	17610	17610	17610	17610	0
490	20230703	122900	1533986280	17610	17620	17620	17610	97
491	20230703	122800	1532277580	17620	17630	17630	17620	19
492	20230703	122700	1531942790	17620	17630	17630	17620	203
493	20230703	122600	1528365920	17620	17620	17620	17620	3
494	20230703	122500	1528313060	17690	17660	17690	17660	20
495	20230703	122400	1527959580	17690	17660	17690	17620	593
496	20230703	122300	1517497170	17660	17660	17660	17660	0
497	20230703	122200	1517497170	17660	17660	17660	17660	0
498	20230703	122100	1517497170	17660	17660	17660	17660	0
499	20230703	122000	1517497170	17660	17660	17660	17660	84
500	20230703	121900	1516013730	17660	17660	17660	17660	0
501	20230703	121800	1516013730	17660	17660	17660	17660	5
502	20230703	121700	1515925430	17660	17660	17660	17660	19
503	20230703	121600	1515589890	17660	17680	17680	17660	264
504	20230703	121500	1510925040	17680	17680	17680	17680	35
505	20230703	121400	1510306240	17690	17690	17690	17690	135
506	20230703	121300	1507918090	17690	17690	17690	17690	0
507	20230703	121200	1507918090	17690	17690	17690	17690	2
508	20230703	121100	1507882710	17690	17690	17690	17690	0
509	20230703	121000	1507882710	17690	17690	17690	17690	122
510	20230703	120900	1505724530	17690	17690	17690	17690	55
511	20230703	120800	1504751580	17680	17700	17700	17680	100
512	20230703	120700	1502981980	17780	17780	17780	17780	0
513	20230703	120600	1502981980	17780	17780	17780	17780	0
514	20230703	120500	1502981980	17780	17780	17780	17780	94
515	20230703	120400	1501310660	17780	17660	17780	17660	423
516	20230703	120300	1493840360	17660	17670	17700	17660	570
517	20230703	120200	1483764130	17700	17700	17700	17660	90
518	20230703	120100	1482171530	17670	17670	17670	17670	75
519	20230703	120000	1480846280	17670	17670	17670	17670	0
520	20230703	115900	1480846280	17670	17670	17670	17670	0
521	20230703	115800	1480846280	17670	17670	17670	17670	149
522	20230703	115700	1478213450	17670	17670	17670	17670	115
523	20230703	115600	1476181400	17670	17680	17680	17670	304
524	20230703	115500	1470808090	17690	17690	17690	17690	5
525	20230703	115400	1470719640	17690	17690	17690	17690	0
526	20230703	115300	1470719640	17690	17700	17700	17690	40
527	20230703	115200	1470011940	17700	17700	17700	17700	439
528	20230703	115100	1462241640	17710	17710	17710	17710	179
529	20230703	115000	1459071550	17720	17720	17720	17720	1
530	20230703	114900	1459053830	17720	17720	17720	17720	0
531	20230703	114800	1459053830	17720	17750	17750	17720	317
532	20230703	114700	1453436540	17730	17730	17730	17730	23
533	20230703	114600	1453028750	17730	17730	17730	17730	47
534	20230703	114500	1452195440	17730	17750	17750	17730	205
535	20230703	114400	1448560480	17750	17780	17780	17750	157
536	20230703	114300	1445772540	17760	17760	17760	17760	1
537	20230703	114200	1445754780	17760	17770	17770	17760	95
538	20230703	114100	1444067320	17770	17770	17770	17770	0
539	20230703	114000	1444067320	17770	17790	17790	17770	296
540	20230703	113900	1438803930	17790	17780	17790	17780	4
541	20230703	113800	1438732800	17790	17780	17790	17780	16
542	20230703	113700	1438448310	17790	17790	17790	17790	2
543	20230703	113600	1438412730	17790	17790	17790	17790	364
544	20230703	113500	1431937170	17790	17790	17790	17780	60
545	20230703	113400	1430870330	17790	17780	17790	17780	212
546	20230703	113300	1427098920	17770	17780	17780	17760	94
547	20230703	113200	1425429300	17760	17760	17760	17760	0
548	20230703	113100	1425429300	17760	17790	17790	17760	43
549	20230703	113000	1424665470	17790	17790	17790	17790	70
550	20230703	112900	1423420170	17790	17780	17790	17770	128
551	20230703	112800	1421144710	17780	17780	17780	17780	21
552	20230703	112700	1420771330	17770	17770	17770	17770	58
553	20230703	112600	1419740670	17770	17770	17770	17770	91
554	20230703	112500	1418123600	17790	17790	17790	17790	2
555	20230703	112400	1418088020	17790	17770	17790	17770	180
556	20230703	112300	1414889280	17790	17790	17790	17770	301
557	20230703	112200	1409538490	17790	17790	17790	17790	31
558	20230703	112100	1408987000	17790	17770	17790	17770	182
559	20230703	112000	1405751820	17790	17770	17790	17770	609
560	20230703	111900	1394929670	17770	17770	17770	17770	0
561	20230703	111800	1394929670	17770	17760	17770	17760	72
562	20230703	111700	1393650940	17750	17750	17750	17750	25
563	20230703	111600	1393207190	17750	17750	17750	17750	1
564	20230703	111500	1393189440	17750	17740	17750	17740	60
565	20230703	111400	1392125000	17750	17740	17750	17740	49
566	20230703	111300	1391255700	17740	17740	17740	17740	50
567	20230703	111200	1390368700	17740	17740	17740	17740	300
568	20230703	111100	1385046700	17740	17740	17740	17740	1
569	20230703	111000	1385028960	17710	17710	17710	17710	0
570	20230703	110900	1385028960	17710	17710	17710	17710	1
571	20230703	110800	1385011250	17710	17700	17710	17700	18
572	20230703	110700	1384692620	17700	17690	17710	17690	69
573	20230703	110600	1383470760	17690	17690	17690	17690	0
574	20230703	110500	1383470760	17690	17690	17710	17690	36
575	20230703	110400	1382833580	17690	17690	17690	17690	19
576	20230703	110300	1382497470	17690	17710	17710	17690	24
577	20230703	110200	1382072480	17710	17740	17740	17710	206
578	20230703	110100	1378423920	17710	17710	17710	17710	3
579	20230703	110000	1378370790	17710	17710	17710	17700	301
580	20230703	105900	1373042080	17740	17740	17740	17740	10
581	20230703	105800	1372864680	17740	17740	17740	17740	1
582	20230703	105700	1372846940	17710	17710	17710	17710	0
583	20230703	105600	1372846940	17710	17710	17760	17710	113
584	20230703	105500	1370844410	17710	17720	17720	17710	173
585	20230703	105400	1367780430	17720	17720	17720	17720	101
586	20230703	105300	1365990710	17730	17770	17770	17730	883
587	20230703	105200	1350313430	17770	17780	17780	17770	65
588	20230703	105100	1349158270	17780	17780	17780	17780	134
589	20230703	105000	1346775750	17780	17780	17780	17770	23
590	20230703	104900	1346366820	17780	17770	17780	17770	107
591	20230703	104800	1344464890	17770	17760	17770	17760	214
592	20230703	104700	1340664100	17760	17740	17760	17740	93
593	20230703	104600	1339013570	17740	17740	17740	17740	6
594	20230703	104500	1338907130	17740	17740	17740	17740	205
595	20230703	104400	1335270430	17740	17710	17740	17710	7
596	20230703	104300	1335146280	17770	17750	17770	17710	255
597	20230703	104200	1330622840	17710	17710	17710	17710	177
598	20230703	104100	1327488170	17740	17710	17740	17710	308
599	20230703	104000	1322031990	17710	17750	17750	17700	158
600	20230703	103900	1319233770	17700	17710	17710	17700	334
601	20230703	103800	1313320750	17710	17720	17720	17710	178
602	20230703	103700	1310167160	17720	17750	17750	17720	32
603	20230703	103600	1309599800	17750	17770	17770	17750	2
604	20230703	103500	1309564280	17770	17800	17800	17770	352
605	20230703	103400	1303307620	17800	17810	17810	17800	169
606	20230703	103300	1300299140	17830	17830	17830	17830	926
607	20230703	103200	1283788560	17840	17850	17860	17840	534
608	20230703	103100	1274258250	17850	17850	17860	17850	325
609	20230703	103000	1268456990	17850	17850	17860	17850	78
610	20230703	102900	1267064680	17840	17840	17840	17840	1
611	20230703	102800	1267046840	17830	17840	17850	17830	667
612	20230703	102700	1255150670	17850	17840	17850	17830	23
613	20230703	102600	1254740350	17840	17840	17840	17840	134
614	20230703	102500	1252349790	17840	17830	17840	17830	579
615	20230703	102400	1242024300	17840	17820	17840	17810	133
616	20230703	102300	1239653010	17820	17820	17820	17810	222
617	20230703	102200	1235697880	17820	17820	17820	17810	61
618	20230703	102100	1234610870	17770	17850	17850	17770	774
619	20230703	102000	1220825180	17850	17900	17900	17850	213
620	20230703	101900	1217018060	17900	17900	17900	17870	955
621	20230703	101800	1199930260	17890	17790	17890	17790	6129
622	20230703	101700	1090678260	17770	17800	17800	17770	125
623	20230703	101600	1088456260	17800	17770	17800	17770	525
624	20230703	101500	1079120590	17770	17770	17800	17770	280
625	20230703	101400	1074138990	17770	17800	17800	17770	145
626	20230703	101300	1071558420	17790	17790	17810	17790	351
627	20230703	101200	1065311300	17800	17790	17800	17790	597
628	20230703	101100	1054687130	17790	17750	17800	17750	2744
629	20230703	101000	1005925980	17740	17680	17740	17680	2028
630	20230703	100900	970005290	17670	17580	17670	17580	127
631	20230703	100800	967762730	17590	17570	17590	17570	9
632	20230703	100700	967604540	17570	17570	17570	17570	15
633	20230703	100600	967340990	17570	17600	17670	17570	61
634	20230703	100500	966267710	17580	17570	17580	17570	367
635	20230703	100400	959819500	17570	17670	17670	17570	82
636	20230703	100300	958378660	17570	17590	17670	17570	361
637	20230703	100200	952035360	17580	17650	17680	17580	45
638	20230703	100100	951242410	17580	17580	17580	17580	186
639	20230703	100000	947972530	17580	17650	17650	17580	181
640	20230703	095900	944788400	17650	17610	17650	17550	600
641	20230703	095800	934242520	17600	17590	17600	17590	21
642	20230703	095700	933872930	17590	17590	17590	17590	16
643	20230703	095600	933591490	17590	17590	17590	17590	1
644	20230703	095500	933573900	17550	17650	17650	17550	610
645	20230703	095400	922852970	17650	17600	17670	17590	116
646	20230703	095300	920805330	17670	17670	17670	17670	60
647	20230703	095200	919745130	17670	17670	17670	17670	2
648	20230703	095100	919709790	17670	17650	17700	17650	716
649	20230703	095000	907048190	17660	17650	17660	17580	76
650	20230703	094900	905706570	17640	17580	17640	17580	1069
651	20230703	094800	886883640	17560	17560	17560	17560	50
652	20230703	094700	886005640	17560	17560	17560	17560	9
653	20230703	094600	885847600	17600	17600	17600	17600	9
654	20230703	094500	885689200	17600	17610	17610	17540	513
655	20230703	094400	876670220	17600	17620	17630	17600	657
656	20230703	094300	865100140	17630	17640	17640	17620	134
657	20230703	094200	862737640	17640	17640	17640	17630	23
658	20230703	094100	862331960	17640	17640	17640	17640	27
659	20230703	094000	861855680	17640	17630	17640	17630	25
660	20230703	093900	861414910	17630	17600	17630	17600	108
661	20230703	093800	859511860	17590	17600	17600	17590	162
662	20230703	093700	856662160	17600	17610	17610	17600	433
663	20230703	093600	849041140	17600	17600	17600	17600	912
664	20230703	093500	832989940	17600	17610	17610	17600	381
665	20230703	093400	826282010	17610	17620	17620	17610	20
666	20230703	093300	825929800	17620	17620	17620	17620	276
667	20230703	093200	821066680	17670	17610	17670	17610	133
668	20230703	093100	818724430	17670	17670	17670	17660	201
669	20230703	093000	815172980	17580	17620	17620	17580	575
670	20230703	092900	805054300	17620	17620	17620	17620	1250
671	20230703	092800	783029300	17620	17670	17670	17620	554
672	20230703	092700	773257510	17640	17660	17660	17640	253
673	20230703	092600	768790880	17670	17690	17690	17670	213
674	20230703	092500	765026900	17690	17690	17690	17690	132
675	20230703	092400	762691820	17690	17690	17690	17690	150
676	20230703	092300	760038320	17690	17660	17690	17660	110
677	20230703	092200	758095570	17660	17650	17660	17650	272
678	20230703	092100	753293750	17660	17660	17670	17660	622
679	20230703	092000	742309170	17660	17670	17670	17660	202
680	20230703	091900	738741570	17670	17740	17750	17670	768
681	20230703	091800	725136280	17740	17750	17750	17720	1030
682	20230703	091700	706863160	17750	17800	17800	17750	247
683	20230703	091600	702477300	17760	17790	17800	17760	2574
684	20230703	091500	656687540	17790	17840	17840	17790	368
685	20230703	091400	650128970	17850	17750	17870	17740	6755
686	20230703	091300	529959660	17740	17700	17740	17700	2181
687	20230703	091200	491279880	17700	17640	17720	17640	4893
688	20230703	091100	404733900	17640	17650	17650	17600	1020
689	20230703	091000	386766420	17650	17660	17660	17620	527
690	20230703	090900	377464460	17670	17590	17670	17590	1718
691	20230703	090800	347171870	17590	17600	17600	17580	179
692	20230703	090700	344022520	17600	17520	17600	17520	414
693	20230703	090600	336750200	17460	17520	17520	17460	751
694	20230703	090500	323611980	17550	17520	17550	17500	568
695	20230703	090400	313662630	17520	17700	17700	17520	2575
696	20230703	090300	268193820	17650	17580	17690	17580	4110
697	20230703	090200	195649600	17580	17400	17600	17400	3417
698	20230703	090100	135795810	17390	17300	17460	17300	4115
699	20230703	090000	64237000	17290	17310	17310	17280	3714