KissMeData/013580/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	185400	1513471350	15800	15800	15800	15800	1368
3	20230707	185300	1513471350	15800	15800	15800	15800	0
4	20230707	185200	1513471350	15800	15800	15800	15800	0
5	20230707	185100	1513471350	15800	15800	15800	15800	0
6	20230707	185000	1513471350	15800	15800	15800	15800	0
7	20230707	184900	1513471350	15800	15800	15800	15800	0
8	20230707	184800	1513471350	15800	15800	15800	15800	0
9	20230707	184700	1513471350	15800	15800	15800	15800	0
10	20230707	184600	1513471350	15800	15800	15800	15800	0
11	20230707	184500	1513471350	15800	15800	15800	15800	0
12	20230707	184400	1513471350	15800	15800	15800	15800	0
13	20230707	184300	1513471350	15800	15800	15800	15800	0
14	20230707	184200	1513471350	15800	15800	15800	15800	0
15	20230707	184100	1513471350	15800	15800	15800	15800	0
16	20230707	184000	1513471350	15800	15800	15800	15800	0
17	20230707	183900	1513471350	15800	15800	15800	15800	0
18	20230707	183800	1513471350	15800	15800	15800	15800	0
19	20230707	183700	1513471350	15800	15800	15800	15800	0
20	20230707	183600	1513471350	15800	15800	15800	15800	0
21	20230707	183500	1513471350	15800	15800	15800	15800	0
22	20230707	183400	1513471350	15800	15800	15800	15800	0
23	20230707	183300	1513471350	15800	15800	15800	15800	0
24	20230707	183200	1513471350	15800	15800	15800	15800	0
25	20230707	183100	1513471350	15800	15800	15800	15800	0
26	20230707	183000	1513471350	15800	15800	15800	15800	0
27	20230707	182900	1513471350	15800	15800	15800	15800	0
28	20230707	182800	1513471350	15800	15800	15800	15800	0
29	20230707	182700	1513471350	15800	15800	15800	15800	0
30	20230707	182600	1513471350	15800	15800	15800	15800	0
31	20230707	182500	1513471350	15800	15800	15800	15800	0
32	20230707	182400	1513471350	15800	15800	15800	15800	1368
33	20230707	182300	1513471350	15800	15800	15800	15800	0
34	20230707	182200	1513471350	15800	15800	15800	15800	0
35	20230707	182100	1513471350	15800	15800	15800	15800	0
36	20230707	182000	1513471350	15800	15800	15800	15800	0
37	20230707	181900	1513471350	15800	15800	15800	15800	0
38	20230707	181800	1513471350	15800	15800	15800	15800	0
39	20230707	181700	1513471350	15800	15800	15800	15800	0
40	20230707	181600	1513471350	15800	15800	15800	15800	0
41	20230707	181500	1513471350	15800	15800	15800	15800	0
42	20230707	181400	1513471350	15800	15800	15800	15800	0
43	20230707	181300	1513471350	15800	15800	15800	15800	0
44	20230707	181200	1513471350	15800	15800	15800	15800	0
45	20230707	181100	1513471350	15800	15800	15800	15800	0
46	20230707	181000	1513471350	15800	15800	15800	15800	0
47	20230707	180900	1513471350	15800	15800	15800	15800	0
48	20230707	180800	1513471350	15800	15800	15800	15800	0
49	20230707	180700	1513471350	15800	15800	15800	15800	0
50	20230707	180600	1513471350	15800	15800	15800	15800	0
51	20230707	180500	1513471350	15800	15800	15800	15800	0
52	20230707	180400	1513471350	15800	15800	15800	15800	0
53	20230707	180300	1513471350	15800	15800	15800	15800	0
54	20230707	180200	1513471350	15800	15800	15800	15800	0
55	20230707	180100	1513471350	15800	15800	15800	15800	0
56	20230707	180000	1513471350	15800	15800	15800	15800	0
57	20230707	175900	1513471350	15800	15800	15800	15800	0
58	20230707	175800	1513471350	15800	15800	15800	15800	0
59	20230707	175700	1513471350	15800	15800	15800	15800	0
60	20230707	175600	1513471350	15800	15800	15800	15800	0
61	20230707	175500	1513471350	15800	15800	15800	15800	0
62	20230707	175400	1513471350	15800	15800	15800	15800	1368
63	20230707	175300	1513471350	15800	15800	15800	15800	0
64	20230707	175200	1513471350	15800	15800	15800	15800	0
65	20230707	175100	1513471350	15800	15800	15800	15800	0
66	20230707	175000	1513471350	15800	15800	15800	15800	0
67	20230707	174900	1513471350	15800	15800	15800	15800	0
68	20230707	174800	1513471350	15800	15800	15800	15800	0
69	20230707	174700	1513471350	15800	15800	15800	15800	0
70	20230707	174600	1513471350	15800	15800	15800	15800	0
71	20230707	174500	1513471350	15800	15800	15800	15800	0
72	20230707	174400	1513471350	15800	15800	15800	15800	0
73	20230707	174300	1513471350	15800	15800	15800	15800	0
74	20230707	174200	1513471350	15800	15800	15800	15800	0
75	20230707	174100	1513471350	15800	15800	15800	15800	0
76	20230707	174000	1513471350	15800	15800	15800	15800	0
77	20230707	173900	1513471350	15800	15800	15800	15800	0
78	20230707	173800	1513471350	15800	15800	15800	15800	0
79	20230707	173700	1513471350	15800	15800	15800	15800	0
80	20230707	173600	1513471350	15800	15800	15800	15800	0
81	20230707	173500	1513471350	15800	15800	15800	15800	0
82	20230707	173400	1513471350	15800	15800	15800	15800	0
83	20230707	173300	1513471350	15800	15800	15800	15800	0
84	20230707	173200	1513471350	15800	15800	15800	15800	0
85	20230707	173100	1513471350	15800	15800	15800	15800	0
86	20230707	173000	1513471350	15800	15800	15800	15800	0
87	20230707	172900	1513471350	15800	15800	15800	15800	0
88	20230707	172800	1513471350	15800	15800	15800	15800	0
89	20230707	172700	1513471350	15800	15800	15800	15800	0
90	20230707	172600	1513471350	15800	15800	15800	15800	0
91	20230707	172500	1513471350	15800	15800	15800	15800	0
92	20230707	172400	1513471350	15800	15800	15800	15800	1368
93	20230707	172300	1513471350	15800	15800	15800	15800	0
94	20230707	172200	1513471350	15800	15800	15800	15800	0
95	20230707	172100	1513471350	15800	15800	15800	15800	0
96	20230707	172000	1513471350	15800	15800	15800	15800	0
97	20230707	171900	1513471350	15800	15800	15800	15800	0
98	20230707	171800	1513471350	15800	15800	15800	15800	0
99	20230707	171700	1513471350	15800	15800	15800	15800	0
100	20230707	171600	1513471350	15800	15800	15800	15800	0
101	20230707	171500	1513471350	15800	15800	15800	15800	0
102	20230707	171400	1513471350	15800	15800	15800	15800	0
103	20230707	171300	1513471350	15800	15800	15800	15800	0
104	20230707	171200	1513471350	15800	15800	15800	15800	0
105	20230707	171100	1513471350	15800	15800	15800	15800	0
106	20230707	171000	1513471350	15800	15800	15800	15800	0
107	20230707	170900	1513471350	15800	15800	15800	15800	0
108	20230707	170800	1513471350	15800	15800	15800	15800	0
109	20230707	170700	1513471350	15800	15800	15800	15800	0
110	20230707	170600	1513471350	15800	15800	15800	15800	0
111	20230707	170500	1513471350	15800	15800	15800	15800	0
112	20230707	170400	1513471350	15800	15800	15800	15800	0
113	20230707	170300	1513471350	15800	15800	15800	15800	0
114	20230707	170200	1513471350	15800	15800	15800	15800	0
115	20230707	170100	1513471350	15800	15800	15800	15800	0
116	20230707	170000	1513471350	15800	15800	15800	15800	0
117	20230707	165900	1513471350	15800	15800	15800	15800	0
118	20230707	165800	1513471350	15800	15800	15800	15800	0
119	20230707	165700	1513471350	15800	15800	15800	15800	0
120	20230707	165600	1513471350	15800	15800	15800	15800	0
121	20230707	165500	1513471350	15800	15800	15800	15800	0
122	20230707	165400	1513471350	15800	15800	15800	15800	1368
123	20230707	165300	1513471350	15800	15800	15800	15800	0
124	20230707	165200	1513471350	15800	15800	15800	15800	0
125	20230707	165100	1513471350	15800	15800	15800	15800	0
126	20230707	165000	1513471350	15800	15800	15800	15800	0
127	20230707	164900	1513471350	15800	15800	15800	15800	0
128	20230707	164800	1513471350	15800	15800	15800	15800	0
129	20230707	164700	1513471350	15800	15800	15800	15800	0
130	20230707	164600	1513471350	15800	15800	15800	15800	0
131	20230707	164500	1513471350	15800	15800	15800	15800	0
132	20230707	164400	1513471350	15800	15800	15800	15800	0
133	20230707	164300	1513471350	15800	15800	15800	15800	0
134	20230707	164200	1513471350	15800	15800	15800	15800	0
135	20230707	164100	1513471350	15800	15800	15800	15800	0
136	20230707	164000	1513471350	15800	15800	15800	15800	0
137	20230707	163900	1513471350	15800	15800	15800	15800	0
138	20230707	163800	1513471350	15800	15800	15800	15800	0
139	20230707	163700	1513471350	15800	15800	15800	15800	0
140	20230707	163600	1513471350	15800	15800	15800	15800	0
141	20230707	163500	1513471350	15800	15800	15800	15800	0
142	20230707	163400	1513471350	15800	15800	15800	15800	0
143	20230707	163300	1513471350	15800	15800	15800	15800	0
144	20230707	163200	1513471350	15800	15800	15800	15800	0
145	20230707	163100	1513471350	15800	15800	15800	15800	0
146	20230707	163000	1513471350	15800	15800	15800	15800	0
147	20230707	162900	1513471350	15800	15800	15800	15800	0
148	20230707	162800	1513471350	15800	15800	15800	15800	0
149	20230707	162700	1513471350	15800	15800	15800	15800	0
150	20230707	162600	1513471350	15800	15800	15800	15800	0
151	20230707	162500	1513471350	15800	15800	15800	15800	0
152	20230707	162400	1513471350	15800	15800	15800	15800	1368
153	20230707	162300	1513471350	15800	15800	15800	15800	0
154	20230707	162200	1513471350	15800	15800	15800	15800	0
155	20230707	162100	1513471350	15800	15800	15800	15800	0
156	20230707	162000	1513471350	15800	15800	15800	15800	0
157	20230707	161900	1513471350	15800	15800	15800	15800	0
158	20230707	161800	1513471350	15800	15800	15800	15800	0
159	20230707	161700	1513471350	15800	15800	15800	15800	0
160	20230707	161600	1513471350	15800	15800	15800	15800	0
161	20230707	161500	1513471350	15800	15800	15800	15800	0
162	20230707	161400	1513471350	15800	15800	15800	15800	0
163	20230707	161300	1513471350	15800	15800	15800	15800	0
164	20230707	161200	1513471350	15800	15800	15800	15800	0
165	20230707	161100	1513471350	15800	15800	15800	15800	0
166	20230707	161000	1513471350	15800	15800	15800	15800	0
167	20230707	160900	1513471350	15800	15800	15800	15800	0
168	20230707	160800	1513471350	15800	15800	15800	15800	0
169	20230707	160700	1513471350	15800	15800	15800	15800	0
170	20230707	160600	1513471350	15800	15800	15800	15800	0
171	20230707	160500	1513471350	15800	15800	15800	15800	0
172	20230707	160400	1513471350	15800	15800	15800	15800	0
173	20230707	160300	1513471350	15800	15800	15800	15800	0
174	20230707	160200	1513471350	15800	15800	15800	15800	0
175	20230707	160100	1513471350	15800	15800	15800	15800	0
176	20230707	160000	1513471350	15800	15800	15800	15800	0
177	20230707	155900	1513471350	15800	15800	15800	15800	0
178	20230707	155800	1513471350	15800	15800	15800	15800	0
179	20230707	155700	1513471350	15800	15800	15800	15800	0
180	20230707	155600	1513471350	15800	15800	15800	15800	0
181	20230707	155500	1513471350	15800	15800	15800	15800	0
182	20230707	155400	1513471350	15800	15800	15800	15800	1368
183	20230707	155300	1513471350	15800	15800	15800	15800	0
184	20230707	155200	1513471350	15800	15800	15800	15800	0
185	20230707	155100	1513471350	15800	15800	15800	15800	0
186	20230707	155000	1513471350	15800	15800	15800	15800	0
187	20230707	154900	1513471350	15800	15800	15800	15800	0
188	20230707	154800	1513471350	15800	15800	15800	15800	0
189	20230707	154700	1513471350	15800	15800	15800	15800	0
190	20230707	154600	1513471350	15800	15800	15800	15800	0
191	20230707	154500	1513471350	15800	15800	15800	15800	0
192	20230707	154400	1513471350	15800	15800	15800	15800	0
193	20230707	154300	1513471350	15800	15800	15800	15800	0
194	20230707	154200	1513471350	15800	15800	15800	15800	0
195	20230707	154100	1513471350	15800	15800	15800	15800	0
196	20230707	154000	1513471350	15800	15800	15800	15800	0
197	20230707	153900	1513471350	15800	15800	15800	15800	0
198	20230707	153800	1513471350	15800	15800	15800	15800	0
199	20230707	153700	1513471350	15800	15800	15800	15800	0
200	20230707	153600	1513471350	15800	15800	15800	15800	0
201	20230707	153500	1513471350	15800	15800	15800	15800	0
202	20230707	153400	1513471350	15800	15800	15800	15800	0
203	20230707	153300	1513471350	15800	15800	15800	15800	0
204	20230707	153200	1513471350	15800	15800	15800	15800	0
205	20230707	153100	1513471350	15800	15800	15800	15800	0
206	20230707	153000	1513471350	15800	15800	15800	15800	1368
207	20230707	152900	1491856950	15800	15800	15800	15800	0
208	20230707	152800	1491856950	15800	15800	15800	15800	0
209	20230707	152700	1491856950	15800	15800	15800	15800	0
210	20230707	152600	1491856950	15800	15800	15800	15800	0
211	20230707	152500	1491856950	15800	15800	15800	15800	0
212	20230707	152400	1491856950	15800	15800	15800	15800	0
213	20230707	152300	1491856950	15800	15800	15800	15800	0
214	20230707	152200	1491856950	15800	15800	15800	15800	0
215	20230707	152100	1491856950	15800	15800	15800	15800	0
216	20230707	152000	1491856950	15800	15800	15800	15800	0
217	20230707	151900	1491856950	15800	15790	15800	15790	11
218	20230707	151800	1491683160	15780	15770	15780	15770	85
219	20230707	151700	1490342590	15770	15780	15780	15760	631
220	20230707	151600	1480392990	15780	15780	15780	15780	24
221	20230707	151500	1480014270	15780	15780	15780	15780	180
222	20230707	151400	1477173870	15780	15780	15780	15780	232
223	20230707	151300	1473512910	15770	15830	15830	15770	402
224	20230707	151200	1467166030	15830	15830	15830	15800	114
225	20230707	151100	1465364410	15830	15820	15830	15800	558
226	20230707	151000	1456542080	15810	15820	15820	15810	27
227	20230707	150900	1456115070	15820	15820	15820	15820	74
228	20230707	150800	1454944390	15820	15830	15830	15820	70
229	20230707	150700	1453836810	15830	15830	15830	15820	68
230	20230707	150600	1452760390	15830	15840	15840	15820	130
231	20230707	150500	1450703430	15840	15840	15840	15840	15
232	20230707	150400	1450465830	15840	15840	15840	15830	63
233	20230707	150300	1449467960	15840	15850	15850	15840	12
234	20230707	150200	1449277830	15850	15850	15850	15830	106
235	20230707	150100	1447599770	15850	15850	15850	15850	5
236	20230707	150000	1447520520	15800	15830	15850	15800	177
237	20230707	145900	1444718720	15800	15830	15830	15800	58
238	20230707	145800	1443801990	15850	15850	15850	15850	23
239	20230707	145700	1443437440	15850	15850	15850	15850	2
240	20230707	145600	1443405740	15850	15880	15880	15840	170
241	20230707	145500	1440712660	15880	15810	15900	15810	26
242	20230707	145400	1440299660	15830	15810	15830	15810	4929
243	20230707	145300	1362325500	15810	15810	15810	15810	5
244	20230707	145200	1362246450	15810	15810	15810	15810	8
245	20230707	145100	1362119970	15810	15800	15810	15800	502
246	20230707	145000	1354185960	15800	15800	15800	15800	6
247	20230707	144900	1354091160	15770	15800	15800	15770	114
248	20230707	144800	1352292230	15800	15800	15800	15780	179
249	20230707	144700	1349467500	15800	15800	15800	15800	4
250	20230707	144600	1349404300	15800	15780	15800	15780	23
251	20230707	144500	1349041300	15800	15810	15810	15800	4
252	20230707	144400	1348978070	15810	15810	15810	15780	185
253	20230707	144300	1346055340	15810	15810	15810	15810	7
254	20230707	144200	1345944670	15810	15810	15810	15810	6
255	20230707	144100	1345849810	15810	15810	15810	15780	114
256	20230707	144000	1344047650	15810	15810	15810	15810	6
257	20230707	143900	1343952790	15810	15760	15810	15760	531
258	20230707	143800	1335579850	15760	15750	15760	15740	613
259	20230707	143700	1325928080	15760	15750	15760	15750	106
260	20230707	143600	1324258540	15750	15750	15750	15750	92
261	20230707	143500	1322809540	15750	15750	15760	15740	146
262	20230707	143400	1320510090	15750	15760	15760	15750	1044
263	20230707	143300	1304067040	15760	15770	15770	15760	240
264	20230707	143200	1300284610	15760	15780	15790	15760	589
265	20230707	143100	1290999520	15780	15790	15790	15780	398
266	20230707	143000	1284719010	15790	15810	15810	15780	341
267	20230707	142900	1279337570	15790	15810	15810	15790	66
268	20230707	142800	1278294770	15810	15830	15830	15790	9215
269	20230707	142700	1132573220	15880	15880	15880	15830	511
270	20230707	142600	1124480940	15880	15880	15880	15830	1178
271	20230707	142500	1105817150	15880	15880	15880	15880	2
272	20230707	142400	1105785390	15850	15880	15880	15850	17
273	20230707	142300	1105515820	15850	15850	15880	15850	86
274	20230707	142200	1104150200	15880	15880	15880	15850	30
275	20230707	142100	1103674550	15850	15880	15880	15850	720
276	20230707	142000	1092256950	15880	15880	15880	15870	7
277	20230707	141900	1092145800	15880	15880	15880	15880	15
278	20230707	141800	1091907600	15880	15880	15880	15860	7
279	20230707	141700	1091796500	15880	15900	15900	15850	2130
280	20230707	141600	1058014520	15900	15900	15900	15900	3
281	20230707	141500	1057966820	15900	15900	15900	15900	14
282	20230707	141400	1057744220	15900	15900	15900	15900	4
283	20230707	141300	1057680620	15900	15890	15900	15880	174
284	20230707	141200	1054916780	15900	15900	15900	15900	2
285	20230707	141100	1054884980	15900	15890	15900	15890	14
286	20230707	141000	1054662500	15880	15890	15890	15880	46
287	20230707	140900	1053931620	15890	15890	15890	15890	9
288	20230707	140800	1053788610	15880	15900	15900	15880	4
289	20230707	140700	1053725030	15900	15900	15900	15880	8
290	20230707	140600	1053597910	15900	15900	15900	15870	161
291	20230707	140500	1051042210	15900	15910	15910	15890	6
292	20230707	140400	1050946800	15910	15900	15910	15890	134
293	20230707	140300	1048816460	15900	15910	15910	15900	4
294	20230707	140200	1048752840	15900	15920	15920	15900	54
295	20230707	140100	1047894180	15920	15920	15920	15920	5
296	20230707	140000	1047814580	15920	15920	15920	15880	1611
297	20230707	135900	1022221170	15920	15920	15920	15920	3
298	20230707	135800	1022173410	15920	15960	15960	15920	228
299	20230707	135700	1018543610	15960	15960	15960	15960	2
300	20230707	135600	1018511690	15960	15960	15960	15920	513
301	20230707	135500	1010342550	15960	15960	15960	15960	5
302	20230707	135400	1010262750	15960	15960	15960	15960	3
303	20230707	135300	1010214870	15960	15960	15960	15960	2
304	20230707	135200	1010182950	15960	15960	15960	15960	26
305	20230707	135100	1009767990	15960	15960	15960	15960	3
306	20230707	135000	1009720110	15920	15960	15960	15920	28
307	20230707	134900	1009273890	15960	15960	15960	15960	5
308	20230707	134800	1009194090	15960	15960	15960	15960	4
309	20230707	134700	1009130250	15960	15960	15960	15960	8
310	20230707	134600	1009002570	15960	15960	15960	15960	3
311	20230707	134500	1008954690	15960	15950	15960	15950	26
312	20230707	134400	1008539850	15950	15950	15950	15950	124
313	20230707	134300	1006562050	15950	15950	15950	15950	4
314	20230707	134200	1006498250	15950	15950	15950	15950	4
315	20230707	134100	1006434450	15950	15950	15950	15950	4
316	20230707	134000	1006370650	15950	15950	15950	15950	5
317	20230707	133900	1006290900	15950	15930	15950	15920	27
318	20230707	133800	1005860810	15960	15960	15960	15930	47
319	20230707	133700	1005112010	15960	15960	15960	15930	14
320	20230707	133600	1004888870	15960	15960	15960	15960	5
321	20230707	133500	1004809070	15960	15960	15960	15960	2
322	20230707	133400	1004777150	15970	15970	15970	15970	5
323	20230707	133300	1004697300	15970	15970	15970	15970	13
324	20230707	133200	1004489690	15970	15980	15980	15970	3
325	20230707	133100	1004441760	15980	15980	15980	15980	3
326	20230707	133000	1004393820	15980	15980	15980	15980	5
327	20230707	132900	1004313920	15980	15930	15980	15920	118
328	20230707	132800	1002428390	15980	15980	15980	15940	5
329	20230707	132700	1002348530	15980	15930	15980	15920	5
330	20230707	132600	1002268800	15980	15980	15980	15940	7
331	20230707	132500	1002156980	15980	15980	15980	15980	10
332	20230707	132400	1001997180	15980	15980	15980	15980	2
333	20230707	132300	1001965220	15980	15980	15980	15980	4
334	20230707	132200	1001901300	15980	15980	15980	15980	6
335	20230707	132100	1001805420	15980	15980	15980	15980	4
336	20230707	132000	1001741500	15980	15990	15990	15920	1894
337	20230707	131900	971570840	15990	15990	15990	15990	5
338	20230707	131800	971490890	15990	15990	15990	15990	3
339	20230707	131700	971442920	16000	15990	16000	15990	55
340	20230707	131600	970563450	15960	16000	16000	15960	113
341	20230707	131500	968755850	16000	16000	16000	15940	104
342	20230707	131400	967097700	16000	16000	16000	16000	3
343	20230707	131300	967049700	16000	16000	16000	15970	69
344	20230707	131200	965947620	16000	16000	16000	16000	2
345	20230707	131100	965915620	16000	16000	16000	16000	3
346	20230707	131000	965867620	16000	16000	16000	16000	5
347	20230707	130900	965787620	16000	16000	16000	16000	4
348	20230707	130800	965723620	16000	15960	16000	15940	134
349	20230707	130700	963586920	16000	16000	16000	15970	6
350	20230707	130600	963490950	16000	16000	16000	16000	103
351	20230707	130500	961842950	16000	16010	16010	16000	2
352	20230707	130400	961810940	16020	16020	16020	15950	16
353	20230707	130300	961555450	16020	16020	16020	16020	4
354	20230707	130200	961491370	15940	16020	16020	15940	23
355	20230707	130100	961124330	16020	16020	16020	16020	4
356	20230707	130000	961060250	16020	16020	16020	16020	4
357	20230707	125900	960996170	16020	16020	16020	16020	11
358	20230707	125800	960819950	16020	16020	16020	16020	5
359	20230707	125700	960739850	16020	16020	16020	16020	3
360	20230707	125600	960691790	16020	16020	16020	16020	3
361	20230707	125500	960643730	16020	16020	16020	16020	18
362	20230707	125400	960355370	16020	16020	16020	16020	2
363	20230707	125300	960323330	16020	16020	16020	16020	4
364	20230707	125200	960259250	16020	16020	16020	16020	5
365	20230707	125100	960179150	16020	16020	16020	16020	4
366	20230707	125000	960115070	16020	16020	16020	16020	2
367	20230707	124900	960083030	15930	16020	16020	15930	553
368	20230707	124800	951270450	16020	16030	16030	16000	47
369	20230707	124700	950517500	16030	16030	16030	16030	9
370	20230707	124600	950373230	16030	16020	16030	16020	4
371	20230707	124500	950309120	16030	16030	16030	16030	6
372	20230707	124400	950212940	16030	16030	16030	16000	63
373	20230707	124300	949203350	16000	16040	16040	16000	15
374	20230707	124200	948963220	16040	16040	16040	16040	5
375	20230707	124100	948883020	16040	16040	16040	16040	3
376	20230707	124000	948834900	16010	16020	16050	16010	584
377	20230707	123900	939468660	16010	16010	16010	16010	5
378	20230707	123800	939388610	16010	16000	16010	16000	59
379	20230707	123700	938444600	16000	16000	16000	16000	8
380	20230707	123600	938316600	16000	16000	16000	16000	4
381	20230707	123500	938252600	16000	16000	16000	16000	8
382	20230707	123400	938124600	16000	16000	16000	16000	3
383	20230707	123300	938076600	15990	15990	15990	15990	9
384	20230707	123200	937932690	16000	16000	16000	16000	4
385	20230707	123100	937868690	16000	16000	16000	16000	4
386	20230707	123000	937804690	16000	16000	16000	15990	15
387	20230707	122900	937564790	16000	15990	16000	15990	44
388	20230707	122800	936861200	15990	15990	15990	15990	3
389	20230707	122700	936813230	15990	16000	16000	15990	13
390	20230707	122600	936605350	16000	15990	16000	15990	13
391	20230707	122500	936397470	15990	15990	15990	15990	24
392	20230707	122400	936013710	15990	15960	15990	15960	3
393	20230707	122300	935965770	16000	15960	16000	15940	204
394	20230707	122200	932711850	16000	16000	16000	16000	104
395	20230707	122100	931047850	16000	16000	16000	15980	4
396	20230707	122000	930983870	16000	16000	16000	16000	4
397	20230707	121900	930919870	16000	16000	16000	16000	8
398	20230707	121800	930791870	16000	16000	16000	16000	87
399	20230707	121700	929399870	16000	15990	16000	15990	211
400	20230707	121600	926025950	15980	15980	15980	15980	117
401	20230707	121500	924156290	15970	15980	15980	15970	323
402	20230707	121400	918994800	15980	15980	15980	15980	2
403	20230707	121300	918962840	15980	15980	15980	15980	3
404	20230707	121200	918914900	15980	15970	15980	15970	892
405	20230707	121100	904666650	15970	15970	15970	15970	195
406	20230707	121000	901552500	15960	15960	15960	15960	137
407	20230707	120900	899365980	15960	15960	15960	15960	22
408	20230707	120800	899014860	15950	15950	15950	15950	83
409	20230707	120700	897691010	15950	15950	15950	15950	33
410	20230707	120600	897164660	15950	15950	15950	15950	14
411	20230707	120500	896941360	15950	15950	15950	15940	50
412	20230707	120400	896144300	15950	15960	15960	15950	222
413	20230707	120300	892603380	15960	15950	15960	15950	81
414	20230707	120200	891311270	15950	15950	15950	15950	2
415	20230707	120100	891279370	15950	15950	15950	15950	3
416	20230707	120000	891231520	15950	15960	15960	15950	5
417	20230707	115900	891151760	15960	15960	15960	15960	3
418	20230707	115800	891103880	15960	15960	15960	15960	2
419	20230707	115700	891071960	15960	15960	15960	15960	107
420	20230707	115600	889364240	15960	15960	15960	15870	58
421	20230707	115500	888442920	15960	15910	15960	15910	4
422	20230707	115400	888379130	15950	15950	15960	15890	225
423	20230707	115300	884790410	15950	15950	15950	15950	4
424	20230707	115200	884726610	15950	15890	15950	15880	33
425	20230707	115100	884202480	15890	15890	15890	15880	25
426	20230707	115000	883805260	15950	15950	15950	15890	103
427	20230707	114900	882167970	15960	15960	15960	15960	3
428	20230707	114800	882120090	15960	15960	15960	15960	11
429	20230707	114700	881944530	15960	15960	15960	15960	2
430	20230707	114600	881912610	15960	15960	15960	15960	3
431	20230707	114500	881864730	15960	15960	15960	15960	5
432	20230707	114400	881784930	15960	15960	15960	15960	3
433	20230707	114300	881737050	15960	15960	15960	15960	3
434	20230707	114200	881689170	15960	15960	15960	15960	4
435	20230707	114100	881625330	15960	15960	15960	15960	3
436	20230707	114000	881577450	15960	15960	15960	15880	72
437	20230707	113900	880432800	15960	15960	15960	15960	4
438	20230707	113800	880368960	15960	15960	15960	15960	24
439	20230707	113700	879985920	15960	15960	15960	15960	3
440	20230707	113600	879938040	15960	15960	15960	15960	4
441	20230707	113500	879874200	15960	15960	15960	15960	5
442	20230707	113400	879794400	15960	15960	15960	15870	105
443	20230707	113300	878123370	15960	15960	15960	15960	7
444	20230707	113200	878011650	15960	15960	15960	15960	3
445	20230707	113100	877963770	15960	15960	15960	15960	3
446	20230707	113000	877915890	15960	15960	15960	15870	723
447	20230707	112900	866433040	15890	15960	15960	15890	4
448	20230707	112800	866369270	15960	15960	15960	15960	2
449	20230707	112700	866337350	15960	15890	15960	15890	7
450	20230707	112600	866225770	15960	15960	15960	15960	3
451	20230707	112500	866177890	15960	15960	15960	15960	4
452	20230707	112400	866114050	15970	15900	15970	15900	3074
453	20230707	112300	817180610	15900	15900	15900	15900	4
454	20230707	112200	817117010	15900	15900	15900	15870	76
455	20230707	112100	815910710	15900	15890	15900	15890	387
456	20230707	112000	809761250	15890	15890	15890	15860	554
457	20230707	111900	800974690	15890	15890	15890	15890	34
458	20230707	111800	800434430	15890	15890	15890	15890	6
459	20230707	111700	800339090	15890	15890	15890	15890	2
460	20230707	111600	800307310	15890	15890	15890	15890	14
461	20230707	111500	800084850	15890	15890	15890	15890	4
462	20230707	111400	800021290	15890	15890	15890	15890	104
463	20230707	111300	798368730	15890	15890	15890	15850	1003
464	20230707	111200	782471010	15890	15880	15890	15850	5574
465	20230707	111100	694065760	15890	15880	15890	15880	219
466	20230707	111000	690588000	15890	15890	15890	15890	5
467	20230707	110900	690508550	15890	15890	15890	15890	4
468	20230707	110800	690444990	15890	15890	15890	15880	32
469	20230707	110700	689936800	15890	15900	15900	15890	672
470	20230707	110600	679258700	15900	15900	15900	15890	37
471	20230707	110500	678670600	15900	15890	15900	15890	61
472	20230707	110400	677701270	15890	15930	15930	15890	3791
473	20230707	110300	617390060	15950	15950	15950	15950	6
474	20230707	110200	617294360	15950	15930	15950	15930	6
475	20230707	110100	617198740	15930	15950	15950	15930	4
476	20230707	110000	617134960	15950	15950	15950	15950	5
477	20230707	105900	617055210	15950	15940	15950	15940	19
478	20230707	105800	616752260	15950	15950	15950	15950	2
479	20230707	105700	616720360	15940	15940	15940	15940	96
480	20230707	105600	615190120	15940	15940	15940	15930	91
481	20230707	105500	613740120	15940	15930	15940	15930	10
482	20230707	105400	613580730	15940	15940	15940	15940	8
483	20230707	105300	613453210	15940	15940	15940	15930	34
484	20230707	105200	612911550	15940	15940	15940	15940	17
485	20230707	105100	612640570	15940	15950	15950	15940	101
486	20230707	105000	611030600	15950	15950	15950	15940	324
487	20230707	104900	605866000	15950	15950	15950	15950	2
488	20230707	104800	605834100	15950	15970	15970	15940	4305
489	20230707	104700	537163850	15970	15980	15980	15970	7
490	20230707	104600	537052030	15980	15980	15980	15970	61
491	20230707	104500	536077830	15980	15980	15980	15970	1005
492	20230707	104400	520027930	15980	15960	15980	15960	179
493	20230707	104300	517170500	15970	15970	15970	15970	7
494	20230707	104200	517058710	15970	15960	15970	15960	24
495	20230707	104100	516675630	15970	15970	15970	15970	6
496	20230707	104000	516579810	15970	15970	15970	15970	2
497	20230707	103900	516547870	15960	15960	15960	15960	67
498	20230707	103800	515478550	15960	15960	15960	15950	23
499	20230707	103700	515111670	15960	15960	15960	15960	54
500	20230707	103600	514249830	15960	15960	15960	15960	3
501	20230707	103500	514201950	15960	15960	15960	15960	4
502	20230707	103400	514138110	15960	15960	15960	15960	3
503	20230707	103300	514090230	15960	15960	15960	15960	4
504	20230707	103200	514026390	15960	15950	15960	15950	252
505	20230707	103100	510006870	15950	15950	15950	15930	118
506	20230707	103000	508126490	15960	15950	15970	15950	66
507	20230707	102900	507073460	15950	15950	15950	15930	433
508	20230707	102800	500175460	15950	15950	15950	15950	4
509	20230707	102700	500111660	15950	15950	15950	15950	8
510	20230707	102600	499984060	15950	15940	15950	15940	32
511	20230707	102500	499473880	15950	15950	15950	15950	17
512	20230707	102400	499202730	15950	15950	15950	15950	4
513	20230707	102300	499138930	15950	15970	15970	15950	4
514	20230707	102200	499075090	15970	15980	15980	15970	8
515	20230707	102100	498947260	15980	15980	15980	15980	4
516	20230707	102000	498883340	15940	15980	15980	15940	25
517	20230707	101900	498484570	15990	15990	15990	15990	37
518	20230707	101800	497892940	15990	15990	15990	15990	5
519	20230707	101700	497812990	15990	15990	15990	15950	10
520	20230707	101600	497653330	15990	15990	15990	15990	3
521	20230707	101500	497605360	15990	15950	15990	15950	426
522	20230707	101400	490805120	15950	15950	15950	15950	3
523	20230707	101300	490757270	15930	15950	15950	15930	33
524	20230707	101200	490231100	15950	15950	15950	15930	72
525	20230707	101100	489083700	15950	15950	15950	15950	10
526	20230707	101000	488924200	15950	15960	15960	15930	27
527	20230707	100900	488493820	15960	15960	15960	15960	14
528	20230707	100800	488270380	15960	15940	15960	15940	49
529	20230707	100700	487489000	15950	15960	15960	15950	4
530	20230707	100600	487425190	15960	15960	15960	15960	10
531	20230707	100500	487265590	15960	15960	15960	15960	43
532	20230707	100400	486579310	15960	15960	15960	15960	2
533	20230707	100300	486547390	15960	15960	15960	15960	27
534	20230707	100200	486116470	15960	15950	15960	15950	59
535	20230707	100100	485175100	15970	15970	15970	15950	49
536	20230707	100000	484393490	15970	15980	15980	15960	1252
537	20230707	095900	464411270	15990	15990	15990	15990	0
538	20230707	095800	464411270	15990	15960	15990	15960	11
539	20230707	095700	464235680	15960	15970	15970	15960	1000
540	20230707	095600	448265870	15970	15980	15980	15970	49
541	20230707	095500	447483000	15980	15980	15980	15980	20
542	20230707	095400	447163400	15980	15980	15980	15980	0
543	20230707	095300	447163400	15980	15980	15980	15980	32
544	20230707	095200	446652040	15980	16000	16000	15980	24
545	20230707	095100	446268350	16000	15990	16000	15990	83
546	20230707	095000	444940550	16000	16030	16030	15990	783
547	20230707	094900	432411330	16030	16030	16030	16030	3
548	20230707	094800	432363240	16040	16040	16040	16040	2
549	20230707	094700	432331160	16040	16040	16040	16040	1
550	20230707	094600	432315120	16020	16040	16040	16020	21
551	20230707	094500	431978620	16040	16040	16040	16040	5
552	20230707	094400	431898420	16030	16050	16050	16030	74
553	20230707	094300	430711930	16050	16040	16050	16040	17
554	20230707	094200	430439240	16040	16040	16040	16040	12
555	20230707	094100	430246760	16030	16030	16030	16030	16
556	20230707	094000	429990280	16030	16050	16050	16030	104
557	20230707	093900	428321820	16050	16050	16060	16050	67
558	20230707	093800	427246460	16050	16050	16050	16050	2
559	20230707	093700	427214360	16040	16040	16040	16040	9
560	20230707	093600	427070000	16040	16020	16040	16010	390
561	20230707	093500	420818790	16010	16000	16010	16000	334
562	20230707	093400	415471830	15990	15970	15990	15970	215
563	20230707	093300	412037120	15970	15970	15970	15970	7
564	20230707	093200	411925330	15960	15940	15970	15920	391
565	20230707	093100	405689940	15940	15990	15990	15940	3
566	20230707	093000	405642070	15990	16000	16000	15990	101
567	20230707	092900	404027070	16000	16000	16000	16000	1
568	20230707	092800	404011070	16000	16000	16000	16000	1
569	20230707	092700	403995070	16000	16000	16000	16000	10
570	20230707	092600	403835070	16010	15940	16020	15940	1308
571	20230707	092500	382911830	15930	15890	15930	15880	315
572	20230707	092400	377901750	15880	15920	15930	15880	227
573	20230707	092300	374294020	15930	15930	15930	15930	4
574	20230707	092200	374230300	15950	15950	15950	15950	4
575	20230707	092100	374166500	15830	15910	15910	15830	2550
576	20230707	092000	333649370	15920	15950	15950	15920	1038
577	20230707	091900	317112100	15960	15970	15970	15950	395
578	20230707	091800	310807250	15980	15980	15990	15980	58
579	20230707	091700	309880400	15990	16000	16000	15990	18
580	20230707	091600	309592560	16000	16000	16000	16000	37
581	20230707	091500	309000560	16000	16000	16000	16000	55
582	20230707	091400	308120560	16000	16020	16020	16000	7474
583	20230707	091300	188536000	16020	16020	16020	16010	272
584	20230707	091200	184178780	16020	16020	16020	16020	94
585	20230707	091100	182672900	16010	16010	16010	16000	127
586	20230707	091000	180640130	16000	16010	16010	16000	702
587	20230707	090900	169408110	16000	16000	16010	16000	1840
588	20230707	090800	139968100	16000	16000	16000	15930	507
589	20230707	090700	131888030	16000	16000	16000	16000	1
590	20230707	090600	131872030	15930	15960	15960	15930	522
591	20230707	090500	123545620	15960	15960	15960	15940	375
592	20230707	090400	117562960	15940	16000	16000	15940	177
593	20230707	090300	114737260	16000	15950	16000	15920	328
594	20230707	090200	109509820	15920	15900	16000	15900	765
595	20230707	090100	97339770	15900	16150	16150	15820	4730
596	20230707	090000	21724650	16160	16160	16160	16150	984