KissMeData/274090/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202400	2531228890	15420	15420	15420	15420	3040
3	20230703	202300	2531228890	15420	15420	15420	15420	0
4	20230703	202200	2531228890	15420	15420	15420	15420	0
5	20230703	202100	2531228890	15420	15420	15420	15420	0
6	20230703	202000	2531228890	15420	15420	15420	15420	0
7	20230703	201900	2531228890	15420	15420	15420	15420	0
8	20230703	201800	2531228890	15420	15420	15420	15420	0
9	20230703	201700	2531228890	15420	15420	15420	15420	0
10	20230703	201600	2531228890	15420	15420	15420	15420	0
11	20230703	201500	2531228890	15420	15420	15420	15420	0
12	20230703	201400	2531228890	15420	15420	15420	15420	0
13	20230703	201300	2531228890	15420	15420	15420	15420	0
14	20230703	201200	2531228890	15420	15420	15420	15420	0
15	20230703	201100	2531228890	15420	15420	15420	15420	0
16	20230703	201000	2531228890	15420	15420	15420	15420	0
17	20230703	200900	2531228890	15420	15420	15420	15420	0
18	20230703	200800	2531228890	15420	15420	15420	15420	0
19	20230703	200700	2531228890	15420	15420	15420	15420	0
20	20230703	200600	2531228890	15420	15420	15420	15420	0
21	20230703	200500	2531228890	15420	15420	15420	15420	0
22	20230703	200400	2531228890	15420	15420	15420	15420	0
23	20230703	200300	2531228890	15420	15420	15420	15420	0
24	20230703	200200	2531228890	15420	15420	15420	15420	0
25	20230703	200100	2531228890	15420	15420	15420	15420	0
26	20230703	200000	2531228890	15420	15420	15420	15420	0
27	20230703	195900	2531228890	15420	15420	15420	15420	0
28	20230703	195800	2531228890	15420	15420	15420	15420	0
29	20230703	195700	2531228890	15420	15420	15420	15420	0
30	20230703	195600	2531228890	15420	15420	15420	15420	0
31	20230703	195500	2531228890	15420	15420	15420	15420	0
32	20230703	195400	2531228890	15420	15420	15420	15420	3040
33	20230703	195300	2531228890	15420	15420	15420	15420	0
34	20230703	195200	2531228890	15420	15420	15420	15420	0
35	20230703	195100	2531228890	15420	15420	15420	15420	0
36	20230703	195000	2531228890	15420	15420	15420	15420	0
37	20230703	194900	2531228890	15420	15420	15420	15420	0
38	20230703	194800	2531228890	15420	15420	15420	15420	0
39	20230703	194700	2531228890	15420	15420	15420	15420	0
40	20230703	194600	2531228890	15420	15420	15420	15420	0
41	20230703	194500	2531228890	15420	15420	15420	15420	0
42	20230703	194400	2531228890	15420	15420	15420	15420	0
43	20230703	194300	2531228890	15420	15420	15420	15420	0
44	20230703	194200	2531228890	15420	15420	15420	15420	0
45	20230703	194100	2531228890	15420	15420	15420	15420	0
46	20230703	194000	2531228890	15420	15420	15420	15420	0
47	20230703	193900	2531228890	15420	15420	15420	15420	0
48	20230703	193800	2531228890	15420	15420	15420	15420	0
49	20230703	193700	2531228890	15420	15420	15420	15420	0
50	20230703	193600	2531228890	15420	15420	15420	15420	0
51	20230703	193500	2531228890	15420	15420	15420	15420	0
52	20230703	193400	2531228890	15420	15420	15420	15420	0
53	20230703	193300	2531228890	15420	15420	15420	15420	0
54	20230703	193200	2531228890	15420	15420	15420	15420	0
55	20230703	193100	2531228890	15420	15420	15420	15420	0
56	20230703	193000	2531228890	15420	15420	15420	15420	0
57	20230703	192900	2531228890	15420	15420	15420	15420	0
58	20230703	192800	2531228890	15420	15420	15420	15420	0
59	20230703	192700	2531228890	15420	15420	15420	15420	0
60	20230703	192600	2531228890	15420	15420	15420	15420	0
61	20230703	192500	2531228890	15420	15420	15420	15420	0
62	20230703	192400	2531228890	15420	15420	15420	15420	3040
63	20230703	192300	2531228890	15420	15420	15420	15420	0
64	20230703	192200	2531228890	15420	15420	15420	15420	0
65	20230703	192100	2531228890	15420	15420	15420	15420	0
66	20230703	192000	2531228890	15420	15420	15420	15420	0
67	20230703	191900	2531228890	15420	15420	15420	15420	0
68	20230703	191800	2531228890	15420	15420	15420	15420	0
69	20230703	191700	2531228890	15420	15420	15420	15420	0
70	20230703	191600	2531228890	15420	15420	15420	15420	0
71	20230703	191500	2531228890	15420	15420	15420	15420	0
72	20230703	191400	2531228890	15420	15420	15420	15420	0
73	20230703	191300	2531228890	15420	15420	15420	15420	0
74	20230703	191200	2531228890	15420	15420	15420	15420	0
75	20230703	191100	2531228890	15420	15420	15420	15420	0
76	20230703	191000	2531228890	15420	15420	15420	15420	0
77	20230703	190900	2531228890	15420	15420	15420	15420	0
78	20230703	190800	2531228890	15420	15420	15420	15420	0
79	20230703	190700	2531228890	15420	15420	15420	15420	0
80	20230703	190600	2531228890	15420	15420	15420	15420	0
81	20230703	190500	2531228890	15420	15420	15420	15420	0
82	20230703	190400	2531228890	15420	15420	15420	15420	0
83	20230703	190300	2531228890	15420	15420	15420	15420	0
84	20230703	190200	2531228890	15420	15420	15420	15420	0
85	20230703	190100	2531228890	15420	15420	15420	15420	0
86	20230703	190000	2531228890	15420	15420	15420	15420	0
87	20230703	185900	2531228890	15420	15420	15420	15420	0
88	20230703	185800	2531228890	15420	15420	15420	15420	0
89	20230703	185700	2531228890	15420	15420	15420	15420	0
90	20230703	185600	2531228890	15420	15420	15420	15420	0
91	20230703	185500	2531228890	15420	15420	15420	15420	0
92	20230703	185400	2531228890	15420	15420	15420	15420	3040
93	20230703	185300	2531228890	15420	15420	15420	15420	0
94	20230703	185200	2531228890	15420	15420	15420	15420	0
95	20230703	185100	2531228890	15420	15420	15420	15420	0
96	20230703	185000	2531228890	15420	15420	15420	15420	0
97	20230703	184900	2531228890	15420	15420	15420	15420	0
98	20230703	184800	2531228890	15420	15420	15420	15420	0
99	20230703	184700	2531228890	15420	15420	15420	15420	0
100	20230703	184600	2531228890	15420	15420	15420	15420	0
101	20230703	184500	2531228890	15420	15420	15420	15420	0
102	20230703	184400	2531228890	15420	15420	15420	15420	0
103	20230703	184300	2531228890	15420	15420	15420	15420	0
104	20230703	184200	2531228890	15420	15420	15420	15420	0
105	20230703	184100	2531228890	15420	15420	15420	15420	0
106	20230703	184000	2531228890	15420	15420	15420	15420	0
107	20230703	183900	2531228890	15420	15420	15420	15420	0
108	20230703	183800	2531228890	15420	15420	15420	15420	0
109	20230703	183700	2531228890	15420	15420	15420	15420	0
110	20230703	183600	2531228890	15420	15420	15420	15420	0
111	20230703	183500	2531228890	15420	15420	15420	15420	0
112	20230703	183400	2531228890	15420	15420	15420	15420	0
113	20230703	183300	2531228890	15420	15420	15420	15420	0
114	20230703	183200	2531228890	15420	15420	15420	15420	0
115	20230703	183100	2531228890	15420	15420	15420	15420	0
116	20230703	183000	2531228890	15420	15420	15420	15420	0
117	20230703	182900	2531228890	15420	15420	15420	15420	0
118	20230703	182800	2531228890	15420	15420	15420	15420	0
119	20230703	182700	2531228890	15420	15420	15420	15420	0
120	20230703	182600	2531228890	15420	15420	15420	15420	0
121	20230703	182500	2531228890	15420	15420	15420	15420	0
122	20230703	182400	2531228890	15420	15420	15420	15420	3040
123	20230703	182300	2531228890	15420	15420	15420	15420	0
124	20230703	182200	2531228890	15420	15420	15420	15420	0
125	20230703	182100	2531228890	15420	15420	15420	15420	0
126	20230703	182000	2531228890	15420	15420	15420	15420	0
127	20230703	181900	2531228890	15420	15420	15420	15420	0
128	20230703	181800	2531228890	15420	15420	15420	15420	0
129	20230703	181700	2531228890	15420	15420	15420	15420	0
130	20230703	181600	2531228890	15420	15420	15420	15420	0
131	20230703	181500	2531228890	15420	15420	15420	15420	0
132	20230703	181400	2531228890	15420	15420	15420	15420	0
133	20230703	181300	2531228890	15420	15420	15420	15420	0
134	20230703	181200	2531228890	15420	15420	15420	15420	0
135	20230703	181100	2531228890	15420	15420	15420	15420	0
136	20230703	181000	2531228890	15420	15420	15420	15420	0
137	20230703	180900	2531228890	15420	15420	15420	15420	0
138	20230703	180800	2531228890	15420	15420	15420	15420	0
139	20230703	180700	2531228890	15420	15420	15420	15420	0
140	20230703	180600	2531228890	15420	15420	15420	15420	0
141	20230703	180500	2531228890	15420	15420	15420	15420	0
142	20230703	180400	2531228890	15420	15420	15420	15420	0
143	20230703	180300	2531228890	15420	15420	15420	15420	0
144	20230703	180200	2531228890	15420	15420	15420	15420	0
145	20230703	180100	2531228890	15420	15420	15420	15420	0
146	20230703	180000	2531228890	15420	15420	15420	15420	0
147	20230703	175900	2531228890	15420	15420	15420	15420	0
148	20230703	175800	2531228890	15420	15420	15420	15420	0
149	20230703	175700	2531228890	15420	15420	15420	15420	0
150	20230703	175600	2531228890	15420	15420	15420	15420	0
151	20230703	175500	2531228890	15420	15420	15420	15420	0
152	20230703	175400	2531228890	15420	15420	15420	15420	3040
153	20230703	175300	2531228890	15420	15420	15420	15420	0
154	20230703	175200	2531228890	15420	15420	15420	15420	0
155	20230703	175100	2531228890	15420	15420	15420	15420	0
156	20230703	175000	2531228890	15420	15420	15420	15420	0
157	20230703	174900	2531228890	15420	15420	15420	15420	0
158	20230703	174800	2531228890	15420	15420	15420	15420	0
159	20230703	174700	2531228890	15420	15420	15420	15420	0
160	20230703	174600	2531228890	15420	15420	15420	15420	0
161	20230703	174500	2531228890	15420	15420	15420	15420	0
162	20230703	174400	2531228890	15420	15420	15420	15420	0
163	20230703	174300	2531228890	15420	15420	15420	15420	0
164	20230703	174200	2531228890	15420	15420	15420	15420	0
165	20230703	174100	2531228890	15420	15420	15420	15420	0
166	20230703	174000	2531228890	15420	15420	15420	15420	0
167	20230703	173900	2531228890	15420	15420	15420	15420	0
168	20230703	173800	2531228890	15420	15420	15420	15420	0
169	20230703	173700	2531228890	15420	15420	15420	15420	0
170	20230703	173600	2531228890	15420	15420	15420	15420	0
171	20230703	173500	2531228890	15420	15420	15420	15420	0
172	20230703	173400	2531228890	15420	15420	15420	15420	0
173	20230703	173300	2531228890	15420	15420	15420	15420	0
174	20230703	173200	2531228890	15420	15420	15420	15420	0
175	20230703	173100	2531228890	15420	15420	15420	15420	0
176	20230703	173000	2531228890	15420	15420	15420	15420	0
177	20230703	172900	2531228890	15420	15420	15420	15420	0
178	20230703	172800	2531228890	15420	15420	15420	15420	0
179	20230703	172700	2531228890	15420	15420	15420	15420	0
180	20230703	172600	2531228890	15420	15420	15420	15420	0
181	20230703	172500	2531228890	15420	15420	15420	15420	0
182	20230703	172400	2531228890	15420	15420	15420	15420	3040
183	20230703	172300	2531228890	15420	15420	15420	15420	0
184	20230703	172200	2531228890	15420	15420	15420	15420	0
185	20230703	172100	2531228890	15420	15420	15420	15420	0
186	20230703	172000	2531228890	15420	15420	15420	15420	0
187	20230703	171900	2531228890	15420	15420	15420	15420	0
188	20230703	171800	2531228890	15420	15420	15420	15420	0
189	20230703	171700	2531228890	15420	15420	15420	15420	0
190	20230703	171600	2531228890	15420	15420	15420	15420	0
191	20230703	171500	2531228890	15420	15420	15420	15420	0
192	20230703	171400	2531228890	15420	15420	15420	15420	0
193	20230703	171300	2531228890	15420	15420	15420	15420	0
194	20230703	171200	2531228890	15420	15420	15420	15420	0
195	20230703	171100	2531228890	15420	15420	15420	15420	0
196	20230703	171000	2531228890	15420	15420	15420	15420	0
197	20230703	170900	2531228890	15420	15420	15420	15420	0
198	20230703	170800	2531228890	15420	15420	15420	15420	0
199	20230703	170700	2531228890	15420	15420	15420	15420	0
200	20230703	170600	2531228890	15420	15420	15420	15420	0
201	20230703	170500	2531228890	15420	15420	15420	15420	0
202	20230703	170400	2531228890	15420	15420	15420	15420	0
203	20230703	170300	2531228890	15420	15420	15420	15420	0
204	20230703	170200	2531228890	15420	15420	15420	15420	0
205	20230703	170100	2531228890	15420	15420	15420	15420	0
206	20230703	170000	2531228890	15420	15420	15420	15420	0
207	20230703	165900	2531228890	15420	15420	15420	15420	0
208	20230703	165800	2531228890	15420	15420	15420	15420	0
209	20230703	165700	2531228890	15420	15420	15420	15420	0
210	20230703	165600	2531228890	15420	15420	15420	15420	0
211	20230703	165500	2531228890	15420	15420	15420	15420	0
212	20230703	165400	2531228890	15420	15420	15420	15420	3040
213	20230703	165300	2531228890	15420	15420	15420	15420	0
214	20230703	165200	2531228890	15420	15420	15420	15420	0
215	20230703	165100	2531228890	15420	15420	15420	15420	0
216	20230703	165000	2531228890	15420	15420	15420	15420	0
217	20230703	164900	2531228890	15420	15420	15420	15420	0
218	20230703	164800	2531228890	15420	15420	15420	15420	0
219	20230703	164700	2531228890	15420	15420	15420	15420	0
220	20230703	164600	2531228890	15420	15420	15420	15420	0
221	20230703	164500	2531228890	15420	15420	15420	15420	0
222	20230703	164400	2531228890	15420	15420	15420	15420	0
223	20230703	164300	2531228890	15420	15420	15420	15420	0
224	20230703	164200	2531228890	15420	15420	15420	15420	0
225	20230703	164100	2531228890	15420	15420	15420	15420	0
226	20230703	164000	2531228890	15420	15420	15420	15420	0
227	20230703	163900	2531228890	15420	15420	15420	15420	0
228	20230703	163800	2531228890	15420	15420	15420	15420	0
229	20230703	163700	2531228890	15420	15420	15420	15420	0
230	20230703	163600	2531228890	15420	15420	15420	15420	0
231	20230703	163500	2531228890	15420	15420	15420	15420	0
232	20230703	163400	2531228890	15420	15420	15420	15420	0
233	20230703	163300	2531228890	15420	15420	15420	15420	0
234	20230703	163200	2531228890	15420	15420	15420	15420	0
235	20230703	163100	2531228890	15420	15420	15420	15420	0
236	20230703	163000	2531228890	15420	15420	15420	15420	0
237	20230703	162900	2531228890	15420	15420	15420	15420	0
238	20230703	162800	2531228890	15420	15420	15420	15420	0
239	20230703	162700	2531228890	15420	15420	15420	15420	0
240	20230703	162600	2531228890	15420	15420	15420	15420	0
241	20230703	162500	2531228890	15420	15420	15420	15420	0
242	20230703	162400	2531228890	15420	15420	15420	15420	3040
243	20230703	162300	2531228890	15420	15420	15420	15420	0
244	20230703	162200	2531228890	15420	15420	15420	15420	0
245	20230703	162100	2531228890	15420	15420	15420	15420	0
246	20230703	162000	2531228890	15420	15420	15420	15420	0
247	20230703	161900	2531228890	15420	15420	15420	15420	0
248	20230703	161800	2531228890	15420	15420	15420	15420	0
249	20230703	161700	2531228890	15420	15420	15420	15420	0
250	20230703	161600	2531228890	15420	15420	15420	15420	0
251	20230703	161500	2531228890	15420	15420	15420	15420	0
252	20230703	161400	2531228890	15420	15420	15420	15420	0
253	20230703	161300	2531228890	15420	15420	15420	15420	0
254	20230703	161200	2531228890	15420	15420	15420	15420	0
255	20230703	161100	2531228890	15420	15420	15420	15420	0
256	20230703	161000	2531228890	15420	15420	15420	15420	0
257	20230703	160900	2531228890	15420	15420	15420	15420	0
258	20230703	160800	2531228890	15420	15420	15420	15420	0
259	20230703	160700	2531228890	15420	15420	15420	15420	0
260	20230703	160600	2531228890	15420	15420	15420	15420	0
261	20230703	160500	2531228890	15420	15420	15420	15420	0
262	20230703	160400	2531228890	15420	15420	15420	15420	0
263	20230703	160300	2531228890	15420	15420	15420	15420	0
264	20230703	160200	2531228890	15420	15420	15420	15420	0
265	20230703	160100	2531228890	15420	15420	15420	15420	0
266	20230703	160000	2531228890	15420	15420	15420	15420	0
267	20230703	155900	2531228890	15420	15420	15420	15420	0
268	20230703	155800	2531228890	15420	15420	15420	15420	0
269	20230703	155700	2531228890	15420	15420	15420	15420	0
270	20230703	155600	2531228890	15420	15420	15420	15420	0
271	20230703	155500	2531228890	15420	15420	15420	15420	0
272	20230703	155400	2531228890	15420	15420	15420	15420	3040
273	20230703	155300	2531228890	15420	15420	15420	15420	0
274	20230703	155200	2531228890	15420	15420	15420	15420	0
275	20230703	155100	2531228890	15420	15420	15420	15420	0
276	20230703	155000	2531228890	15420	15420	15420	15420	0
277	20230703	154900	2531228890	15420	15420	15420	15420	0
278	20230703	154800	2531228890	15420	15420	15420	15420	0
279	20230703	154700	2531228890	15420	15420	15420	15420	0
280	20230703	154600	2531228890	15420	15420	15420	15420	0
281	20230703	154500	2531228890	15420	15420	15420	15420	0
282	20230703	154400	2531228890	15420	15420	15420	15420	0
283	20230703	154300	2531228890	15420	15420	15420	15420	0
284	20230703	154200	2531228890	15420	15420	15420	15420	0
285	20230703	154100	2531228890	15420	15420	15420	15420	0
286	20230703	154000	2531228890	15420	15420	15420	15420	0
287	20230703	153900	2531228890	15420	15420	15420	15420	0
288	20230703	153800	2531228890	15420	15420	15420	15420	0
289	20230703	153700	2531228890	15420	15420	15420	15420	0
290	20230703	153600	2531228890	15420	15420	15420	15420	0
291	20230703	153500	2531228890	15420	15420	15420	15420	0
292	20230703	153400	2531228890	15420	15420	15420	15420	0
293	20230703	153300	2531228890	15420	15420	15420	15420	0
294	20230703	153200	2531228890	15420	15420	15420	15420	0
295	20230703	153100	2531228890	15420	15420	15420	15420	0
296	20230703	153000	2531228890	15420	15420	15420	15420	3040
297	20230703	152900	2484352090	15410	15410	15410	15410	0
298	20230703	152800	2484352090	15410	15410	15410	15410	0
299	20230703	152700	2484352090	15410	15410	15410	15410	0
300	20230703	152600	2484352090	15410	15410	15410	15410	0
301	20230703	152500	2484352090	15410	15410	15410	15410	0
302	20230703	152400	2484352090	15410	15410	15410	15410	0
303	20230703	152300	2484352090	15410	15410	15410	15410	0
304	20230703	152200	2484352090	15410	15410	15410	15410	0
305	20230703	152100	2484352090	15410	15410	15410	15410	0
306	20230703	152000	2484352090	15410	15410	15410	15410	0
307	20230703	151900	2484352090	15410	15410	15410	15400	144
308	20230703	151800	2482133760	15400	15420	15420	15400	5031
309	20230703	151700	2404602220	15420	15430	15440	15420	119
310	20230703	151600	2402766410	15420	15420	15420	15420	140
311	20230703	151500	2400607610	15420	15450	15450	15420	550
312	20230703	151400	2392122090	15440	15470	15470	15440	21
313	20230703	151300	2391797270	15470	15430	15470	15430	315
314	20230703	151200	2386933680	15430	15450	15450	15430	237
315	20230703	151100	2383272770	15450	15450	15450	15440	19
316	20230703	151000	2382979310	15430	15450	15470	15430	557
317	20230703	150900	2374375510	15450	15460	15460	15450	138
318	20230703	150800	2372242690	15460	15460	15460	15460	161
319	20230703	150700	2369753630	15460	15470	15490	15460	321
320	20230703	150600	2364790050	15470	15490	15490	15470	1087
321	20230703	150500	2347964070	15500	15500	15500	15480	23
322	20230703	150400	2347607900	15500	15490	15500	15480	115
323	20230703	150300	2345826540	15490	15480	15490	15480	159
324	20230703	150200	2343363720	15470	15470	15470	15470	33
325	20230703	150100	2342853210	15470	15470	15470	15450	103
326	20230703	150000	2341260580	15470	15480	15480	15470	21
327	20230703	145900	2340935700	15470	15490	15490	15470	271
328	20230703	145800	2336742280	15480	15490	15490	15480	58
329	20230703	145700	2335843880	15490	15470	15490	15470	84
330	20230703	145600	2334543070	15470	15480	15480	15470	16
331	20230703	145500	2334295430	15480	15490	15490	15480	107
332	20230703	145400	2332638270	15490	15490	15490	15490	38
333	20230703	145300	2332049650	15490	15490	15490	15490	10
334	20230703	145200	2331894750	15490	15490	15490	15490	0
335	20230703	145100	2331894750	15490	15460	15490	15460	3
336	20230703	145000	2331848340	15470	15480	15490	15470	73
337	20230703	144900	2330717880	15480	15490	15490	15480	34
338	20230703	144800	2330191410	15490	15450	15490	15450	213
339	20230703	144700	2326896680	15440	15420	15440	15420	387
340	20230703	144600	2320925250	15420	15410	15420	15410	316
341	20230703	144500	2316052810	15410	15420	15420	15410	53
342	20230703	144400	2315236050	15410	15420	15420	15410	36
343	20230703	144300	2314681210	15410	15410	15410	15410	160
344	20230703	144200	2312215610	15410	15420	15420	15410	143
345	20230703	144100	2310011870	15420	15410	15420	15410	73
346	20230703	144000	2308886590	15420	15410	15420	15410	156
347	20230703	143900	2306481350	15410	15410	15410	15410	28
348	20230703	143800	2306049870	15410	15410	15420	15410	356
349	20230703	143700	2300563830	15410	15420	15420	15410	750
350	20230703	143600	2289006110	15420	15420	15420	15410	102
351	20230703	143500	2287433550	15420	15410	15420	15410	99
352	20230703	143400	2285907750	15420	15420	15420	15420	180
353	20230703	143300	2283132150	15410	15410	15410	15410	28
354	20230703	143200	2282700670	15420	15410	15420	15410	36
355	20230703	143100	2282145830	15420	15410	15420	15410	904
356	20230703	143000	2268215150	15420	15410	15420	15410	111
357	20230703	142900	2266503810	15410	15420	15440	15410	879
358	20230703	142800	2252949670	15430	15420	15430	15420	62
359	20230703	142700	2251993550	15430	15430	15430	15430	36
360	20230703	142600	2251438070	15430	15430	15430	15430	164
361	20230703	142500	2248907550	15430	15430	15430	15430	1
362	20230703	142400	2248892120	15420	15430	15440	15420	95
363	20230703	142300	2247426460	15430	15430	15430	15430	50
364	20230703	142200	2246654960	15430	15430	15430	15430	18
365	20230703	142100	2246377220	15430	15420	15430	15420	186
366	20230703	142000	2243508750	15420	15430	15430	15420	71
367	20230703	141900	2242413800	15420	15430	15430	15420	30
368	20230703	141800	2241951170	15430	15430	15440	15430	307
369	20230703	141700	2237214080	15430	15430	15430	15430	21
370	20230703	141600	2236890050	15420	15420	15420	15420	87
371	20230703	141500	2235548510	15420	15430	15430	15420	37
372	20230703	141400	2234977890	15420	15420	15420	15420	29
373	20230703	141300	2234530710	15430	15420	15430	15420	196
374	20230703	141200	2231508250	15420	15420	15420	15420	223
375	20230703	141100	2228069590	15420	15410	15420	15410	165
376	20230703	141000	2225525580	15410	15420	15420	15410	47
377	20230703	140900	2224801160	15420	15410	15420	15410	37
378	20230703	140800	2224230910	15410	15410	15410	15410	1530
379	20230703	140700	2200653610	15420	15420	15420	15410	180
380	20230703	140600	2197878300	15410	15420	15420	15410	98
381	20230703	140500	2196367620	15420	15420	15420	15420	455
382	20230703	140400	2189351520	15420	15420	15420	15420	75
383	20230703	140300	2188195020	15420	15410	15420	15410	48
384	20230703	140200	2187455260	15410	15410	15410	15410	91
385	20230703	140100	2186052950	15410	15420	15420	15410	63
386	20230703	140000	2185082030	15410	15410	15410	15400	135
387	20230703	135900	2183001900	15410	15410	15410	15410	242
388	20230703	135800	2179272680	15410	15410	15410	15410	6
389	20230703	135700	2179180220	15410	15410	15410	15410	136
390	20230703	135600	2177084460	15410	15400	15410	15400	460
391	20230703	135500	2169998950	15410	15400	15410	15400	171
392	20230703	135400	2167365470	15400	15410	15410	15400	2570
393	20230703	135300	2127785360	15410	15400	15410	15400	185
394	20230703	135200	2124934850	15400	15420	15420	15400	5552
395	20230703	135100	2039384160	15430	15430	15430	15420	1991
396	20230703	135000	2008681460	15430	15420	15430	15420	375
397	20230703	134900	2002898890	15420	15430	15440	15420	1053
398	20230703	134800	1986651430	15430	15440	15440	15430	1336
399	20230703	134700	1966036750	15440	15450	15450	15440	25
400	20230703	134600	1965650510	15450	15440	15450	15440	10
401	20230703	134500	1965496090	15430	15440	15440	15430	40
402	20230703	134400	1964878810	15440	15440	15440	15440	58
403	20230703	134300	1963983290	15430	15440	15440	15430	809
404	20230703	134200	1951498050	15440	15440	15440	15440	11
405	20230703	134100	1951328210	15440	15460	15460	15440	15
406	20230703	134000	1951096480	15460	15440	15460	15430	336
407	20230703	133900	1945909220	15450	15440	15450	15440	17
408	20230703	133800	1945646730	15430	15440	15440	15430	36
409	20230703	133700	1945091170	15430	15430	15450	15430	102
410	20230703	133600	1943517290	15440	15430	15440	15430	322
411	20230703	133500	1938545630	15430	15420	15430	15420	364
412	20230703	133400	1932929640	15430	15430	15430	15430	95
413	20230703	133300	1931463790	15430	15430	15430	15430	375
414	20230703	133200	1925677540	15430	15440	15440	15430	1591
415	20230703	133100	1901123970	15460	15460	15460	15450	260
416	20230703	133000	1897106220	15470	15460	15470	15460	37
417	20230703	132900	1896534110	15470	15460	15470	15460	216
418	20230703	132800	1893194690	15470	15470	15470	15470	104
419	20230703	132700	1891585810	15490	15480	15490	15480	11
420	20230703	132600	1891415520	15490	15470	15490	15470	41
421	20230703	132500	1890781090	15470	15470	15470	15470	0
422	20230703	132400	1890781090	15470	15480	15490	15470	60
423	20230703	132300	1889852570	15470	15480	15480	15470	411
424	20230703	132200	1883490550	15490	15490	15490	15480	40
425	20230703	132100	1882871240	15480	15490	15490	15480	8
426	20230703	132000	1882747370	15480	15480	15480	15480	0
427	20230703	131900	1882747370	15480	15480	15480	15480	107
428	20230703	131800	1881091010	15480	15480	15480	15480	0
429	20230703	131700	1881091010	15480	15480	15480	15480	1
430	20230703	131600	1881075530	15470	15470	15470	15470	0
431	20230703	131500	1881075530	15470	15470	15470	15470	2
432	20230703	131400	1881044590	15480	15480	15480	15480	30
433	20230703	131300	1880580190	15490	15490	15490	15490	0
434	20230703	131200	1880580190	15490	15490	15490	15490	15
435	20230703	131100	1880347840	15490	15480	15490	15480	103
436	20230703	131000	1878752430	15480	15480	15480	15480	139
437	20230703	130900	1876600710	15480	15480	15480	15480	3
438	20230703	130800	1876554270	15480	15460	15480	15460	25
439	20230703	130700	1876167670	15430	15430	15430	15430	0
440	20230703	130600	1876167670	15430	15430	15430	15430	0
441	20230703	130500	1876167670	15430	15430	15430	15430	10
442	20230703	130400	1876013370	15430	15450	15450	15430	266
443	20230703	130300	1871906990	15430	15430	15430	15430	43
444	20230703	130200	1871243500	15430	15430	15430	15430	26
445	20230703	130100	1870842320	15430	15430	15430	15430	136
446	20230703	130000	1868743840	15430	15440	15440	15430	361
447	20230703	125900	1863173490	15450	15440	15450	15430	243
448	20230703	125800	1859422070	15440	15440	15440	15440	1
449	20230703	125700	1859406630	15440	15440	15440	15440	4
450	20230703	125600	1859344870	15440	15430	15440	15430	22
451	20230703	125500	1859005310	15450	15420	15450	15420	127
452	20230703	125400	1857045000	15420	15430	15440	15420	208
453	20230703	125300	1853835050	15440	15430	15440	15430	826
454	20230703	125200	1841089770	15430	15430	15440	15430	212
455	20230703	125100	1837818510	15440	15430	15440	15430	498
456	20230703	125000	1830133790	15420	15420	15430	15420	229
457	20230703	124900	1826602600	15420	15430	15430	15420	1742
458	20230703	124800	1799725300	15430	15430	15430	15430	119
459	20230703	124700	1797889130	15430	15430	15440	15430	112
460	20230703	124600	1796160870	15430	15430	15440	15430	313
461	20230703	124500	1791331270	15430	15430	15430	15430	243
462	20230703	124400	1787581780	15440	15430	15450	15430	122
463	20230703	124300	1785698700	15430	15430	15450	15430	280
464	20230703	124200	1781378270	15430	15450	15450	15430	396
465	20230703	124100	1775263530	15460	15460	15460	15460	97
466	20230703	124000	1773763910	15460	15460	15460	15460	35
467	20230703	123900	1773222810	15480	15460	15480	15430	2202
468	20230703	123800	1739222130	15460	15450	15460	15450	212
469	20230703	123700	1735946720	15450	15450	15450	15450	1
470	20230703	123600	1735931270	15450	15450	15450	15440	177
471	20230703	123500	1733196780	15450	15440	15450	15440	222
472	20230703	123400	1729767020	15450	15440	15450	15440	135
473	20230703	123300	1727681620	15440	15440	15440	15440	68
474	20230703	123200	1726631700	15440	15460	15470	15440	1698
475	20230703	123100	1700396670	15460	15450	15460	15450	159
476	20230703	123000	1697939680	15450	15450	15450	15450	18
477	20230703	122900	1697661580	15440	15440	15440	15440	297
478	20230703	122800	1693075900	15460	15450	15460	15440	448
479	20230703	122700	1686154460	15450	15460	15460	15450	563
480	20230703	122600	1677455580	15460	15450	15460	15450	218
481	20230703	122500	1674086980	15450	15450	15450	15450	63
482	20230703	122400	1673113630	15450	15450	15450	15450	11
483	20230703	122300	1672943680	15460	15470	15470	15460	2
484	20230703	122200	1672912750	15460	15460	15460	15460	71
485	20230703	122100	1671815090	15450	15460	15460	15450	25
486	20230703	122000	1671428810	15460	15460	15460	15460	25
487	20230703	121900	1671042310	15460	15470	15480	15460	12
488	20230703	121800	1670856600	15470	15470	15470	15470	6
489	20230703	121700	1670763780	15470	15470	15470	15470	52
490	20230703	121600	1669959340	15480	15480	15480	15480	0
491	20230703	121500	1669959340	15480	15480	15480	15480	100
492	20230703	121400	1668411340	15450	15460	15460	15450	379
493	20230703	121300	1662554990	15460	15490	15490	15460	127
494	20230703	121200	1660591390	15490	15490	15490	15490	1
495	20230703	121100	1660575900	15450	15450	15450	15450	0
496	20230703	121000	1660575900	15450	15450	15450	15450	99
497	20230703	120900	1659046350	15450	15450	15450	15450	466
498	20230703	120800	1651846650	15450	15450	15450	15450	10
499	20230703	120700	1651692150	15450	15450	15450	15450	30
500	20230703	120600	1651228650	15490	15490	15490	15490	10
501	20230703	120500	1651073750	15490	15450	15490	15450	1000
502	20230703	120400	1635596420	15440	15480	15480	15440	4404
503	20230703	120300	1567582290	15450	15470	15470	15450	2504
504	20230703	120200	1528881220	15470	15470	15470	15470	0
505	20230703	120100	1528881220	15470	15470	15470	15470	103
506	20230703	120000	1527287810	15460	15460	15460	15460	7
507	20230703	115900	1527179590	15470	15470	15470	15470	0
508	20230703	115800	1527179590	15470	15470	15470	15470	86
509	20230703	115700	1525849170	15470	15470	15470	15470	11
510	20230703	115600	1525679000	15470	15470	15470	15470	40
511	20230703	115500	1525060200	15470	15450	15470	15450	286
512	20230703	115400	1520638910	15450	15450	15450	15450	60
513	20230703	115300	1519711910	15460	15470	15470	15460	171
514	20230703	115200	1517068240	15470	15460	15470	15460	787
515	20230703	115100	1504901020	15470	15460	15470	15460	255
516	20230703	115000	1500958710	15460	15460	15460	15460	1
517	20230703	114900	1500943250	15460	15460	15470	15460	101
518	20230703	114800	1499381490	15470	15470	15470	15470	0
519	20230703	114700	1499381490	15470	15470	15470	15470	10
520	20230703	114600	1499226790	15480	15470	15480	15470	102
521	20230703	114500	1497648370	15460	15470	15470	15460	11
522	20230703	114400	1497478300	15470	15470	15470	15470	5
523	20230703	114300	1497400950	15480	15460	15480	15460	6
524	20230703	114200	1497308090	15450	15470	15470	15450	200
525	20230703	114100	1494216090	15450	15450	15450	15450	10
526	20230703	114000	1494061590	15440	15440	15440	15440	108
527	20230703	113900	1492394070	15440	15440	15440	15440	3
528	20230703	113800	1492347750	15440	15450	15450	15440	160
529	20230703	113700	1489876300	15440	15440	15440	15440	0
530	20230703	113600	1489876300	15440	15440	15440	15440	30
531	20230703	113500	1489413100	15440	15490	15490	15440	9015
532	20230703	113400	1350052230	15500	15500	15500	15500	40
533	20230703	113300	1349432230	15500	15480	15500	15470	1111
534	20230703	113200	1332235660	15500	15500	15500	15500	1
535	20230703	113100	1332220160	15480	15480	15500	15480	501
536	20230703	113000	1324464660	15480	15500	15500	15480	309
537	20230703	112900	1319679260	15500	15490	15500	15480	1501
538	20230703	112800	1296443280	15490	15490	15490	15490	32
539	20230703	112700	1295947600	15490	15490	15490	15490	102
540	20230703	112600	1294367620	15490	15490	15500	15490	19
541	20230703	112500	1294073210	15490	15490	15490	15490	195
542	20230703	112400	1291052660	15500	15490	15500	15490	87
543	20230703	112300	1289704990	15490	15490	15490	15490	0
544	20230703	112200	1289704990	15490	15510	15510	15490	3035
545	20230703	112100	1242650150	15510	15510	15530	15510	137
546	20230703	112000	1240524780	15520	15520	15520	15520	26
547	20230703	111900	1240121260	15530	15530	15530	15530	5
548	20230703	111800	1240043610	15550	15540	15550	15540	122
549	20230703	111700	1238147710	15540	15520	15550	15520	11
550	20230703	111600	1237976860	15520	15530	15530	15520	55
551	20230703	111500	1237123150	15530	15540	15540	15520	452
552	20230703	111400	1230107500	15540	15520	15540	15520	31
553	20230703	111300	1229625880	15520	15530	15540	15520	168
554	20230703	111200	1227017140	15540	15540	15540	15540	5
555	20230703	111100	1226939440	15530	15530	15540	15530	200
556	20230703	111000	1223832070	15530	15530	15530	15530	6
557	20230703	110900	1223738890	15550	15550	15550	15550	0
558	20230703	110800	1223738890	15550	15540	15550	15540	90
559	20230703	110700	1222339400	15540	15540	15540	15540	4
560	20230703	110600	1222277240	15540	15540	15540	15540	0
561	20230703	110500	1222277240	15540	15550	15550	15540	8
562	20230703	110400	1222152900	15550	15540	15550	15500	110
563	20230703	110300	1220442900	15530	15530	15530	15530	5
564	20230703	110200	1220365250	15540	15500	15540	15500	1070
565	20230703	110100	1203753170	15500	15500	15500	15500	163
566	20230703	110000	1201226670	15500	15500	15500	15500	59
567	20230703	105900	1200312170	15500	15510	15510	15500	303
568	20230703	105800	1195613040	15540	15540	15540	15540	5
569	20230703	105700	1195535340	15520	15540	15540	15520	58
570	20230703	105600	1194634180	15550	15540	15550	15540	11
571	20230703	105500	1194463220	15540	15550	15550	15540	129
572	20230703	105400	1192458350	15530	15520	15530	15520	87
573	20230703	105300	1191108060	15530	15540	15560	15530	138
574	20230703	105200	1188964510	15540	15550	15550	15540	24
575	20230703	105100	1188591410	15560	15560	15560	15520	77
576	20230703	105000	1187394030	15520	15540	15550	15510	200
577	20230703	104900	1184288170	15550	15520	15550	15520	115
578	20230703	104800	1182500010	15550	15520	15550	15520	8
579	20230703	104700	1182375690	15510	15510	15510	15510	10
580	20230703	104600	1182220590	15500	15500	15500	15500	50
581	20230703	104500	1181445590	15500	15580	15590	15500	127
582	20230703	104400	1179475480	15580	15580	15580	15580	0
583	20230703	104300	1179475480	15580	15600	15600	15490	137
584	20230703	104200	1177348700	15590	15490	15590	15480	547
585	20230703	104100	1168854660	15490	15490	15490	15490	67
586	20230703	104000	1167816830	15490	15490	15490	15490	699
587	20230703	103900	1156989320	15500	15500	15500	15500	75
588	20230703	103800	1155826820	15500	15490	15500	15490	8
589	20230703	103700	1155702890	15510	15480	15510	15480	310
590	20230703	103600	1150896280	15480	15490	15500	15480	11
591	20230703	103500	1150725950	15500	15490	15500	15480	70
592	20230703	103400	1149641730	15490	15480	15500	15480	30
593	20230703	103300	1149177270	15480	15470	15480	15470	168
594	20230703	103200	1146576870	15480	15480	15480	15480	132
595	20230703	103100	1144533510	15490	15470	15490	15470	532
596	20230703	103000	1136302450	15470	15500	15500	15470	156
597	20230703	102900	1133886600	15500	15480	15500	15470	513
598	20230703	102800	1125950390	15500	15470	15500	15470	33
599	20230703	102700	1125439790	15470	15480	15480	15470	1378
600	20230703	102600	1104118980	15500	15500	15500	15500	261
601	20230703	102500	1100073480	15510	15480	15510	15480	44
602	20230703	102400	1099391100	15510	15480	15510	15470	443
603	20230703	102300	1092532650	15480	15480	15480	15480	80
604	20230703	102200	1091294250	15470	15470	15470	15470	0
605	20230703	102100	1091294250	15470	15480	15480	15470	32
606	20230703	102000	1090799000	15480	15490	15490	15470	695
607	20230703	101900	1080040740	15470	15470	15470	15470	66
608	20230703	101800	1079019720	15470	15480	15480	15470	1265
609	20230703	101700	1059447830	15480	15480	15480	15480	24
610	20230703	101600	1059076310	15480	15480	15480	15480	9
611	20230703	101500	1058936990	15480	15470	15480	15470	277
612	20230703	101400	1054649330	15470	15480	15480	15470	19
613	20230703	101300	1054355320	15470	15470	15470	15470	362
614	20230703	101200	1048755180	15460	15480	15480	15460	2234
615	20230703	101100	1014176660	15490	15500	15500	15490	564
616	20230703	101000	1005440280	15500	15510	15510	15500	87
617	20230703	100900	1004091320	15510	15510	15510	15490	829
618	20230703	100800	991242540	15510	15510	15520	15500	295
619	20230703	100700	986665120	15510	15500	15510	15500	640
620	20230703	100600	976744920	15500	15550	15550	15500	995
621	20230703	100500	961307870	15540	15540	15540	15540	0
622	20230703	100400	961307870	15540	15540	15540	15540	200
623	20230703	100300	958199870	15540	15580	15580	15540	140
624	20230703	100200	956022130	15570	15570	15570	15570	123
625	20230703	100100	954107020	15540	15540	15540	15540	0
626	20230703	100000	954107020	15540	15540	15540	15540	170
627	20230703	095900	951465220	15530	15540	15540	15530	221
628	20230703	095800	948032200	15540	15540	15570	15530	1030
629	20230703	095700	932033700	15580	15550	15580	15530	669
630	20230703	095600	921635100	15550	15560	15560	15550	302
631	20230703	095500	916938470	15560	15560	15560	15560	100
632	20230703	095400	915382470	15560	15580	15580	15560	202
633	20230703	095300	912235340	15580	15560	15580	15560	316
634	20230703	095200	907314260	15560	15580	15580	15560	75
635	20230703	095100	906145880	15580	15550	15580	15550	48
636	20230703	095000	905398070	15540	15540	15550	15530	3854
637	20230703	094900	845495350	15540	15550	15550	15540	1171
638	20230703	094800	827288110	15550	15550	15550	15550	6
639	20230703	094700	827194810	15550	15630	15630	15550	2066
640	20230703	094600	795029490	15650	15640	15650	15610	1151
641	20230703	094500	777043100	15650	15670	15670	15650	55
642	20230703	094400	776182290	15660	15670	15670	15650	419
643	20230703	094300	769618010	15680	15690	15690	15680	43
644	20230703	094200	768943720	15680	15680	15680	15680	347
645	20230703	094100	763502760	15670	15680	15680	15670	115
646	20230703	094000	761700570	15670	15660	15670	15660	685
647	20230703	093900	750971900	15660	15660	15660	15650	100
648	20230703	093800	749405950	15660	15660	15670	15660	76
649	20230703	093700	748215600	15670	15680	15680	15660	410
650	20230703	093600	741788280	15670	15670	15670	15670	21
651	20230703	093500	741459210	15660	15670	15670	15660	163
652	20230703	093400	738906470	15670	15670	15670	15660	314
653	20230703	093300	733987070	15650	15650	15670	15630	391
654	20230703	093200	727869320	15630	15590	15630	15590	1275
655	20230703	093100	707970960	15590	15560	15600	15560	459
656	20230703	093000	700820410	15560	15570	15570	15530	39
657	20230703	092900	700213370	15570	15490	15570	15490	1209
658	20230703	092800	681460490	15490	15490	15490	15480	228
659	20230703	092700	677929300	15490	15490	15490	15490	248
660	20230703	092600	674087780	15490	15490	15490	15450	440
661	20230703	092500	667273310	15460	15440	15460	15430	1506
662	20230703	092400	644022310	15430	15420	15470	15400	5319
663	20230703	092300	561854750	15410	15460	15460	15400	2466
664	20230703	092200	523811340	15460	15520	15520	15460	3241
665	20230703	092100	473579970	15520	15540	15540	15520	776
666	20230703	092000	461528040	15540	15580	15590	15520	3396
667	20230703	091900	408696160	15580	15600	15600	15580	1268
668	20230703	091800	388937730	15590	15590	15600	15590	125
669	20230703	091700	386988820	15590	15580	15590	15580	300
670	20230703	091600	382312720	15580	15600	15610	15580	1918
671	20230703	091500	352407010	15600	15610	15620	15600	1578
672	20230703	091400	327789700	15600	15630	15630	15600	571
673	20230703	091300	318879780	15630	15630	15630	15620	7
674	20230703	091200	318770380	15630	15610	15630	15590	1070
675	20230703	091100	302075520	15610	15600	15630	15600	1097
676	20230703	091000	284955340	15600	15560	15600	15550	201
677	20230703	090900	281825870	15550	15700	15700	15550	3075
678	20230703	090800	233842880	15660	15800	15800	15660	4296
679	20230703	090700	166285340	15800	15810	15820	15760	206
680	20230703	090600	163034850	15820	15820	15830	15770	1554
681	20230703	090500	138498680	15820	15800	15870	15800	193
682	20230703	090400	135436840	15870	15870	15880	15790	971
683	20230703	090300	120071700	15830	15750	15830	15750	1302
684	20230703	090200	99509990	15750	15810	15820	15750	1531
685	20230703	090100	75365620	15800	15880	15880	15800	593
686	20230703	090000	65962540	15880	15950	15970	15880	4140