KissMeData/086670/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	193800	1101375820	16000	16000	16000	16000	1128
3	20230703	193700	1101375820	16000	16000	16000	16000	0
4	20230703	193600	1101375820	16000	16000	16000	16000	0
5	20230703	193500	1101375820	16000	16000	16000	16000	0
6	20230703	193400	1101375820	16000	16000	16000	16000	0
7	20230703	193300	1101375820	16000	16000	16000	16000	0
8	20230703	193200	1101375820	16000	16000	16000	16000	0
9	20230703	193100	1101375820	16000	16000	16000	16000	0
10	20230703	193000	1101375820	16000	16000	16000	16000	0
11	20230703	192900	1101375820	16000	16000	16000	16000	0
12	20230703	192800	1101375820	16000	16000	16000	16000	0
13	20230703	192700	1101375820	16000	16000	16000	16000	0
14	20230703	192600	1101375820	16000	16000	16000	16000	0
15	20230703	192500	1101375820	16000	16000	16000	16000	0
16	20230703	192400	1101375820	16000	16000	16000	16000	0
17	20230703	192300	1101375820	16000	16000	16000	16000	0
18	20230703	192200	1101375820	16000	16000	16000	16000	0
19	20230703	192100	1101375820	16000	16000	16000	16000	0
20	20230703	192000	1101375820	16000	16000	16000	16000	0
21	20230703	191900	1101375820	16000	16000	16000	16000	0
22	20230703	191800	1101375820	16000	16000	16000	16000	0
23	20230703	191700	1101375820	16000	16000	16000	16000	0
24	20230703	191600	1101375820	16000	16000	16000	16000	0
25	20230703	191500	1101375820	16000	16000	16000	16000	0
26	20230703	191400	1101375820	16000	16000	16000	16000	0
27	20230703	191300	1101375820	16000	16000	16000	16000	0
28	20230703	191200	1101375820	16000	16000	16000	16000	0
29	20230703	191100	1101375820	16000	16000	16000	16000	0
30	20230703	191000	1101375820	16000	16000	16000	16000	0
31	20230703	190900	1101375820	16000	16000	16000	16000	0
32	20230703	190800	1101375820	16000	16000	16000	16000	1128
33	20230703	190700	1101375820	16000	16000	16000	16000	0
34	20230703	190600	1101375820	16000	16000	16000	16000	0
35	20230703	190500	1101375820	16000	16000	16000	16000	0
36	20230703	190400	1101375820	16000	16000	16000	16000	0
37	20230703	190300	1101375820	16000	16000	16000	16000	0
38	20230703	190200	1101375820	16000	16000	16000	16000	0
39	20230703	190100	1101375820	16000	16000	16000	16000	0
40	20230703	190000	1101375820	16000	16000	16000	16000	0
41	20230703	185900	1101375820	16000	16000	16000	16000	0
42	20230703	185800	1101375820	16000	16000	16000	16000	0
43	20230703	185700	1101375820	16000	16000	16000	16000	0
44	20230703	185600	1101375820	16000	16000	16000	16000	0
45	20230703	185500	1101375820	16000	16000	16000	16000	0
46	20230703	185400	1101375820	16000	16000	16000	16000	0
47	20230703	185300	1101375820	16000	16000	16000	16000	0
48	20230703	185200	1101375820	16000	16000	16000	16000	0
49	20230703	185100	1101375820	16000	16000	16000	16000	0
50	20230703	185000	1101375820	16000	16000	16000	16000	0
51	20230703	184900	1101375820	16000	16000	16000	16000	0
52	20230703	184800	1101375820	16000	16000	16000	16000	0
53	20230703	184700	1101375820	16000	16000	16000	16000	0
54	20230703	184600	1101375820	16000	16000	16000	16000	0
55	20230703	184500	1101375820	16000	16000	16000	16000	0
56	20230703	184400	1101375820	16000	16000	16000	16000	0
57	20230703	184300	1101375820	16000	16000	16000	16000	0
58	20230703	184200	1101375820	16000	16000	16000	16000	0
59	20230703	184100	1101375820	16000	16000	16000	16000	0
60	20230703	184000	1101375820	16000	16000	16000	16000	0
61	20230703	183900	1101375820	16000	16000	16000	16000	0
62	20230703	183800	1101375820	16000	16000	16000	16000	1128
63	20230703	183700	1101375820	16000	16000	16000	16000	0
64	20230703	183600	1101375820	16000	16000	16000	16000	0
65	20230703	183500	1101375820	16000	16000	16000	16000	0
66	20230703	183400	1101375820	16000	16000	16000	16000	0
67	20230703	183300	1101375820	16000	16000	16000	16000	0
68	20230703	183200	1101375820	16000	16000	16000	16000	0
69	20230703	183100	1101375820	16000	16000	16000	16000	0
70	20230703	183000	1101375820	16000	16000	16000	16000	0
71	20230703	182900	1101375820	16000	16000	16000	16000	0
72	20230703	182800	1101375820	16000	16000	16000	16000	0
73	20230703	182700	1101375820	16000	16000	16000	16000	0
74	20230703	182600	1101375820	16000	16000	16000	16000	0
75	20230703	182500	1101375820	16000	16000	16000	16000	0
76	20230703	182400	1101375820	16000	16000	16000	16000	0
77	20230703	182300	1101375820	16000	16000	16000	16000	0
78	20230703	182200	1101375820	16000	16000	16000	16000	0
79	20230703	182100	1101375820	16000	16000	16000	16000	0
80	20230703	182000	1101375820	16000	16000	16000	16000	0
81	20230703	181900	1101375820	16000	16000	16000	16000	0
82	20230703	181800	1101375820	16000	16000	16000	16000	0
83	20230703	181700	1101375820	16000	16000	16000	16000	0
84	20230703	181600	1101375820	16000	16000	16000	16000	0
85	20230703	181500	1101375820	16000	16000	16000	16000	0
86	20230703	181400	1101375820	16000	16000	16000	16000	0
87	20230703	181300	1101375820	16000	16000	16000	16000	0
88	20230703	181200	1101375820	16000	16000	16000	16000	0
89	20230703	181100	1101375820	16000	16000	16000	16000	0
90	20230703	181000	1101375820	16000	16000	16000	16000	0
91	20230703	180900	1101375820	16000	16000	16000	16000	0
92	20230703	180800	1101375820	16000	16000	16000	16000	1128
93	20230703	180700	1101375820	16000	16000	16000	16000	0
94	20230703	180600	1101375820	16000	16000	16000	16000	0
95	20230703	180500	1101375820	16000	16000	16000	16000	0
96	20230703	180400	1101375820	16000	16000	16000	16000	0
97	20230703	180300	1101375820	16000	16000	16000	16000	0
98	20230703	180200	1101375820	16000	16000	16000	16000	0
99	20230703	180100	1101375820	16000	16000	16000	16000	0
100	20230703	180000	1101375820	16000	16000	16000	16000	0
101	20230703	175900	1101375820	16000	16000	16000	16000	0
102	20230703	175800	1101375820	16000	16000	16000	16000	0
103	20230703	175700	1101375820	16000	16000	16000	16000	0
104	20230703	175600	1101375820	16000	16000	16000	16000	0
105	20230703	175500	1101375820	16000	16000	16000	16000	0
106	20230703	175400	1101375820	16000	16000	16000	16000	0
107	20230703	175300	1101375820	16000	16000	16000	16000	0
108	20230703	175200	1101375820	16000	16000	16000	16000	0
109	20230703	175100	1101375820	16000	16000	16000	16000	0
110	20230703	175000	1101375820	16000	16000	16000	16000	0
111	20230703	174900	1101375820	16000	16000	16000	16000	0
112	20230703	174800	1101375820	16000	16000	16000	16000	0
113	20230703	174700	1101375820	16000	16000	16000	16000	0
114	20230703	174600	1101375820	16000	16000	16000	16000	0
115	20230703	174500	1101375820	16000	16000	16000	16000	0
116	20230703	174400	1101375820	16000	16000	16000	16000	0
117	20230703	174300	1101375820	16000	16000	16000	16000	0
118	20230703	174200	1101375820	16000	16000	16000	16000	0
119	20230703	174100	1101375820	16000	16000	16000	16000	0
120	20230703	174000	1101375820	16000	16000	16000	16000	0
121	20230703	173900	1101375820	16000	16000	16000	16000	0
122	20230703	173800	1101375820	16000	16000	16000	16000	1128
123	20230703	173700	1101375820	16000	16000	16000	16000	0
124	20230703	173600	1101375820	16000	16000	16000	16000	0
125	20230703	173500	1101375820	16000	16000	16000	16000	0
126	20230703	173400	1101375820	16000	16000	16000	16000	0
127	20230703	173300	1101375820	16000	16000	16000	16000	0
128	20230703	173200	1101375820	16000	16000	16000	16000	0
129	20230703	173100	1101375820	16000	16000	16000	16000	0
130	20230703	173000	1101375820	16000	16000	16000	16000	0
131	20230703	172900	1101375820	16000	16000	16000	16000	0
132	20230703	172800	1101375820	16000	16000	16000	16000	0
133	20230703	172700	1101375820	16000	16000	16000	16000	0
134	20230703	172600	1101375820	16000	16000	16000	16000	0
135	20230703	172500	1101375820	16000	16000	16000	16000	0
136	20230703	172400	1101375820	16000	16000	16000	16000	0
137	20230703	172300	1101375820	16000	16000	16000	16000	0
138	20230703	172200	1101375820	16000	16000	16000	16000	0
139	20230703	172100	1101375820	16000	16000	16000	16000	0
140	20230703	172000	1101375820	16000	16000	16000	16000	0
141	20230703	171900	1101375820	16000	16000	16000	16000	0
142	20230703	171800	1101375820	16000	16000	16000	16000	0
143	20230703	171700	1101375820	16000	16000	16000	16000	0
144	20230703	171600	1101375820	16000	16000	16000	16000	0
145	20230703	171500	1101375820	16000	16000	16000	16000	0
146	20230703	171400	1101375820	16000	16000	16000	16000	0
147	20230703	171300	1101375820	16000	16000	16000	16000	0
148	20230703	171200	1101375820	16000	16000	16000	16000	0
149	20230703	171100	1101375820	16000	16000	16000	16000	0
150	20230703	171000	1101375820	16000	16000	16000	16000	0
151	20230703	170900	1101375820	16000	16000	16000	16000	0
152	20230703	170800	1101375820	16000	16000	16000	16000	1128
153	20230703	170700	1101375820	16000	16000	16000	16000	0
154	20230703	170600	1101375820	16000	16000	16000	16000	0
155	20230703	170500	1101375820	16000	16000	16000	16000	0
156	20230703	170400	1101375820	16000	16000	16000	16000	0
157	20230703	170300	1101375820	16000	16000	16000	16000	0
158	20230703	170200	1101375820	16000	16000	16000	16000	0
159	20230703	170100	1101375820	16000	16000	16000	16000	0
160	20230703	170000	1101375820	16000	16000	16000	16000	0
161	20230703	165900	1101375820	16000	16000	16000	16000	0
162	20230703	165800	1101375820	16000	16000	16000	16000	0
163	20230703	165700	1101375820	16000	16000	16000	16000	0
164	20230703	165600	1101375820	16000	16000	16000	16000	0
165	20230703	165500	1101375820	16000	16000	16000	16000	0
166	20230703	165400	1101375820	16000	16000	16000	16000	0
167	20230703	165300	1101375820	16000	16000	16000	16000	0
168	20230703	165200	1101375820	16000	16000	16000	16000	0
169	20230703	165100	1101375820	16000	16000	16000	16000	0
170	20230703	165000	1101375820	16000	16000	16000	16000	0
171	20230703	164900	1101375820	16000	16000	16000	16000	0
172	20230703	164800	1101375820	16000	16000	16000	16000	0
173	20230703	164700	1101375820	16000	16000	16000	16000	0
174	20230703	164600	1101375820	16000	16000	16000	16000	0
175	20230703	164500	1101375820	16000	16000	16000	16000	0
176	20230703	164400	1101375820	16000	16000	16000	16000	0
177	20230703	164300	1101375820	16000	16000	16000	16000	0
178	20230703	164200	1101375820	16000	16000	16000	16000	0
179	20230703	164100	1101375820	16000	16000	16000	16000	0
180	20230703	164000	1101375820	16000	16000	16000	16000	0
181	20230703	163900	1101375820	16000	16000	16000	16000	0
182	20230703	163800	1101375820	16000	16000	16000	16000	1128
183	20230703	163700	1101375820	16000	16000	16000	16000	0
184	20230703	163600	1101375820	16000	16000	16000	16000	0
185	20230703	163500	1101375820	16000	16000	16000	16000	0
186	20230703	163400	1101375820	16000	16000	16000	16000	0
187	20230703	163300	1101375820	16000	16000	16000	16000	0
188	20230703	163200	1101375820	16000	16000	16000	16000	0
189	20230703	163100	1101375820	16000	16000	16000	16000	0
190	20230703	163000	1101375820	16000	16000	16000	16000	0
191	20230703	162900	1101375820	16000	16000	16000	16000	0
192	20230703	162800	1101375820	16000	16000	16000	16000	0
193	20230703	162700	1101375820	16000	16000	16000	16000	0
194	20230703	162600	1101375820	16000	16000	16000	16000	0
195	20230703	162500	1101375820	16000	16000	16000	16000	0
196	20230703	162400	1101375820	16000	16000	16000	16000	0
197	20230703	162300	1101375820	16000	16000	16000	16000	0
198	20230703	162200	1101375820	16000	16000	16000	16000	0
199	20230703	162100	1101375820	16000	16000	16000	16000	0
200	20230703	162000	1101375820	16000	16000	16000	16000	0
201	20230703	161900	1101375820	16000	16000	16000	16000	0
202	20230703	161800	1101375820	16000	16000	16000	16000	0
203	20230703	161700	1101375820	16000	16000	16000	16000	0
204	20230703	161600	1101375820	16000	16000	16000	16000	0
205	20230703	161500	1101375820	16000	16000	16000	16000	0
206	20230703	161400	1101375820	16000	16000	16000	16000	0
207	20230703	161300	1101375820	16000	16000	16000	16000	0
208	20230703	161200	1101375820	16000	16000	16000	16000	0
209	20230703	161100	1101375820	16000	16000	16000	16000	0
210	20230703	161000	1101375820	16000	16000	16000	16000	0
211	20230703	160900	1101375820	16000	16000	16000	16000	0
212	20230703	160800	1101375820	16000	16000	16000	16000	1128
213	20230703	160700	1101375820	16000	16000	16000	16000	0
214	20230703	160600	1101375820	16000	16000	16000	16000	0
215	20230703	160500	1101375820	16000	16000	16000	16000	0
216	20230703	160400	1101375820	16000	16000	16000	16000	0
217	20230703	160300	1101375820	16000	16000	16000	16000	0
218	20230703	160200	1101375820	16000	16000	16000	16000	0
219	20230703	160100	1101375820	16000	16000	16000	16000	0
220	20230703	160000	1101375820	16000	16000	16000	16000	0
221	20230703	155900	1101375820	16000	16000	16000	16000	0
222	20230703	155800	1101375820	16000	16000	16000	16000	0
223	20230703	155700	1101375820	16000	16000	16000	16000	0
224	20230703	155600	1101375820	16000	16000	16000	16000	0
225	20230703	155500	1101375820	16000	16000	16000	16000	0
226	20230703	155400	1101375820	16000	16000	16000	16000	0
227	20230703	155300	1101375820	16000	16000	16000	16000	0
228	20230703	155200	1101375820	16000	16000	16000	16000	0
229	20230703	155100	1101375820	16000	16000	16000	16000	0
230	20230703	155000	1101375820	16000	16000	16000	16000	0
231	20230703	154900	1101375820	16000	16000	16000	16000	0
232	20230703	154800	1101375820	16000	16000	16000	16000	0
233	20230703	154700	1101375820	16000	16000	16000	16000	0
234	20230703	154600	1101375820	16000	16000	16000	16000	0
235	20230703	154500	1101375820	16000	16000	16000	16000	0
236	20230703	154400	1101375820	16000	16000	16000	16000	0
237	20230703	154300	1101375820	16000	16000	16000	16000	0
238	20230703	154200	1101375820	16000	16000	16000	16000	0
239	20230703	154100	1101375820	16000	16000	16000	16000	0
240	20230703	154000	1101375820	16000	16000	16000	16000	0
241	20230703	153900	1101375820	16000	16000	16000	16000	0
242	20230703	153800	1101375820	16000	16000	16000	16000	1128
243	20230703	153700	1101375820	16000	16000	16000	16000	0
244	20230703	153600	1101375820	16000	16000	16000	16000	0
245	20230703	153500	1101375820	16000	16000	16000	16000	0
246	20230703	153400	1101375820	16000	16000	16000	16000	0
247	20230703	153300	1101375820	16000	16000	16000	16000	0
248	20230703	153200	1101375820	16000	16000	16000	16000	0
249	20230703	153100	1101375820	16000	16000	16000	16000	0
250	20230703	153000	1101375820	16000	16000	16000	16000	1128
251	20230703	152900	1083327820	16010	16010	16010	16010	0
252	20230703	152800	1083327820	16010	16010	16010	16010	0
253	20230703	152700	1083327820	16010	16010	16010	16010	0
254	20230703	152600	1083327820	16010	16010	16010	16010	0
255	20230703	152500	1083327820	16010	16010	16010	16010	0
256	20230703	152400	1083327820	16010	16010	16010	16010	0
257	20230703	152300	1083327820	16010	16010	16010	16010	0
258	20230703	152200	1083327820	16010	16010	16010	16010	0
259	20230703	152100	1083327820	16010	16010	16010	16010	0
260	20230703	152000	1083327820	16010	16010	16010	16010	0
261	20230703	151900	1083327820	16010	16010	16010	16010	9
262	20230703	151800	1083183730	16000	16000	16000	16000	98
263	20230703	151700	1081615730	15990	15990	15990	15990	0
264	20230703	151600	1081615730	15990	16000	16000	15990	136
265	20230703	151500	1079440730	16000	16000	16000	16000	5
266	20230703	151400	1079360730	16000	16000	16000	16000	20
267	20230703	151300	1079040730	16000	16000	16000	16000	26
268	20230703	151200	1078624730	16000	15980	16000	15980	215
269	20230703	151100	1075185400	15990	15990	15990	15990	87
270	20230703	151000	1073794270	15990	15990	15990	15990	15
271	20230703	150900	1073554420	16000	16000	16000	16000	103
272	20230703	150800	1071906420	16010	16010	16010	16010	30
273	20230703	150700	1071426120	15990	15990	15990	15990	0
274	20230703	150600	1071426120	15990	15990	15990	15990	0
275	20230703	150500	1071426120	15990	15990	15990	15990	1
276	20230703	150400	1071410130	16040	16030	16040	16030	12
277	20230703	150300	1071217760	16040	16040	16040	16040	66
278	20230703	150200	1070159120	16040	16040	16040	16040	0
279	20230703	150100	1070159120	16040	16030	16040	16030	730
280	20230703	150000	1058456220	16030	16000	16030	16000	383
281	20230703	145900	1052316920	15990	15990	15990	15990	81
282	20230703	145800	1051021730	15990	15990	15990	15990	1000
283	20230703	145700	1035031730	16000	16030	16030	15990	12
284	20230703	145600	1034839690	16030	16020	16030	16020	599
285	20230703	145500	1025240200	16020	16020	16020	16020	79
286	20230703	145400	1023974620	15980	15990	15990	15980	2
287	20230703	145300	1023942650	15980	15980	15980	15980	1
288	20230703	145200	1023926670	15980	15980	15980	15980	95
289	20230703	145100	1022408570	15980	15980	15980	15980	98
290	20230703	145000	1020842530	16030	16030	16030	16030	0
291	20230703	144900	1020842530	16030	16030	16030	16030	3
292	20230703	144800	1020794440	16030	16030	16030	16030	0
293	20230703	144700	1020794440	16030	16030	16030	16030	0
294	20230703	144600	1020794440	16030	16030	16030	16030	180
295	20230703	144500	1017909040	16040	16020	16040	16020	1108
296	20230703	144400	1000146640	16020	16000	16020	16000	15
297	20230703	144300	999906390	16000	16000	16000	16000	490
298	20230703	144200	992066390	16000	16000	16000	16000	0
299	20230703	144100	992066390	16000	16000	16000	16000	0
300	20230703	144000	992066390	16000	16000	16000	16000	500
301	20230703	143900	984066390	16000	15990	16000	15990	641
302	20230703	143800	973810570	15990	15990	15990	15990	106
303	20230703	143700	972115630	15990	15990	15990	15990	22
304	20230703	143600	971763850	15990	15990	15990	15990	0
305	20230703	143500	971763850	15990	15990	15990	15990	184
306	20230703	143400	968821690	15990	15990	15990	15990	100
307	20230703	143300	967222690	15990	15990	15990	15990	326
308	20230703	143200	962009950	15990	15970	15990	15970	13
309	20230703	143100	961802300	15970	15960	15970	15960	189
310	20230703	143000	958784970	15960	15960	15960	15960	100
311	20230703	142900	957188970	15960	15960	15960	15960	141
312	20230703	142800	954938610	15920	15950	15960	15920	284
313	20230703	142700	950408350	15950	15950	15950	15950	100
314	20230703	142600	948813350	15950	15950	15950	15950	201
315	20230703	142500	945607400	15930	15930	15930	15920	878
316	20230703	142400	931621660	15930	15930	15930	15930	70
317	20230703	142300	930506560	15910	15920	15920	15910	47
318	20230703	142200	929758770	15930	15930	15930	15930	0
319	20230703	142100	929758770	15930	15930	15930	15930	152
320	20230703	142000	927337410	15930	15930	15930	15930	117
321	20230703	141900	925473600	15930	15940	15940	15930	532
322	20230703	141800	916996690	15940	15960	15960	15940	372
323	20230703	141700	911061570	15970	15980	15980	15960	50
324	20230703	141600	910263260	15980	15980	15980	15980	10
325	20230703	141500	910103460	15980	15980	15980	15980	0
326	20230703	141400	910103460	15980	15980	15980	15980	0
327	20230703	141300	910103460	15980	15990	15990	15980	70
328	20230703	141200	908984280	15980	15980	15980	15980	203
329	20230703	141100	905740340	15990	15990	15990	15990	0
330	20230703	141000	905740340	15990	15990	15990	15990	2
331	20230703	140900	905708360	15980	15980	15980	15980	100
332	20230703	140800	904110360	15990	15990	15990	15990	2
333	20230703	140700	904078380	15990	15990	15990	15990	0
334	20230703	140600	904078380	15990	15990	15990	15990	0
335	20230703	140500	904078380	15990	15990	15990	15990	0
336	20230703	140400	904078380	15990	15970	15990	15970	713
337	20230703	140300	892686220	15970	15970	15970	15970	38
338	20230703	140200	892079360	15980	15980	15980	15980	0
339	20230703	140100	892079360	15980	15980	15980	15980	0
340	20230703	140000	892079360	15980	15980	15980	15980	3
341	20230703	135900	892031420	15970	15970	15970	15970	2
342	20230703	135800	891999480	15970	15970	15970	15970	0
343	20230703	135700	891999480	15970	15970	15970	15970	0
344	20230703	135600	891999480	15970	15970	15970	15970	0
345	20230703	135500	891999480	15970	15970	15970	15970	1
346	20230703	135400	891983510	15980	15980	15980	15980	11
347	20230703	135300	891807730	15980	15960	15980	15960	269
348	20230703	135200	887513610	15960	15960	15960	15960	0
349	20230703	135100	887513610	15960	15960	15960	15960	0
350	20230703	135000	887513610	15960	15960	15960	15960	0
351	20230703	134900	887513610	15960	15960	15960	15960	0
352	20230703	134800	887513610	15960	15960	15960	15960	0
353	20230703	134700	887513610	15960	15960	15960	15960	118
354	20230703	134600	885630330	15960	15960	15960	15960	8
355	20230703	134500	885502650	15960	15960	15960	15960	2
356	20230703	134400	885470730	15960	15960	15960	15960	1
357	20230703	134300	885454770	15950	15950	15950	15950	40
358	20230703	134200	884816770	15960	15960	15960	15960	0
359	20230703	134100	884816770	15960	15960	15960	15960	50
360	20230703	134000	884018770	15960	15960	15960	15960	0
361	20230703	133900	884018770	15960	15960	15960	15960	4
362	20230703	133800	883954930	15960	15960	15960	15960	71
363	20230703	133700	882821770	15960	15980	15980	15960	275
364	20230703	133600	878432550	15960	15960	15960	15960	55
365	20230703	133500	877554750	15960	15960	15960	15960	181
366	20230703	133400	874665990	15960	15960	15960	15960	20
367	20230703	133300	874346790	15950	15950	15950	15950	0
368	20230703	133200	874346790	15950	15950	15950	15950	1
369	20230703	133100	874330840	15960	15960	15960	15960	0
370	20230703	133000	874330840	15960	15980	15980	15960	606
371	20230703	132900	864657050	15980	15980	15980	15980	1
372	20230703	132800	864641070	15980	15980	15980	15980	0
373	20230703	132700	864641070	15980	15980	15980	15980	368
374	20230703	132600	858760430	15980	15980	15980	15980	0
375	20230703	132500	858760430	15980	15980	15980	15980	90
376	20230703	132400	857322230	15980	15980	15980	15980	28
377	20230703	132300	856874790	15980	15980	15980	15980	118
378	20230703	132200	854989150	15980	15980	15980	15980	4
379	20230703	132100	854925230	15980	15980	15980	15980	0
380	20230703	132000	854925230	15980	15980	15980	15980	3
381	20230703	131900	854877290	15980	15980	15980	15980	0
382	20230703	131800	854877290	15980	15980	15980	15980	0
383	20230703	131700	854877290	15980	15980	15980	15980	0
384	20230703	131600	854877290	15980	15980	15980	15980	0
385	20230703	131500	854877290	15980	15980	15980	15980	0
386	20230703	131400	854877290	15980	15970	15980	15970	34
387	20230703	131300	854334270	15980	15980	15980	15980	1
388	20230703	131200	854318290	15980	15980	15980	15970	627
389	20230703	131100	844301170	15980	15980	15980	15980	0
390	20230703	131000	844301170	15980	15980	15980	15980	0
391	20230703	130900	844301170	15980	15980	15980	15980	208
392	20230703	130800	840977330	15980	15980	15980	15980	61
393	20230703	130700	840002550	15970	15970	15970	15970	0
394	20230703	130600	840002550	15970	15970	15970	15970	100
395	20230703	130500	838405550	15970	15950	15970	15950	134
396	20230703	130400	836266170	15950	16000	16000	15950	737
397	20230703	130300	824502230	16000	16000	16010	15980	1234
398	20230703	130200	804769480	16000	15990	16000	15990	2839
399	20230703	130100	759352200	15990	15990	15990	15990	5
400	20230703	130000	759272250	15980	15960	15980	15960	1452
401	20230703	125900	736080940	15960	15960	15960	15960	2
402	20230703	125800	736049020	15960	15950	15960	15950	88
403	20230703	125700	734645400	15950	15950	15950	15950	0
404	20230703	125600	734645400	15950	15950	15950	15950	0
405	20230703	125500	734645400	15950	15940	15950	15940	147
406	20230703	125400	732301550	15940	15940	15940	15940	1
407	20230703	125300	732285610	15950	15950	15950	15950	1
408	20230703	125200	732269660	15950	15950	15950	15950	73
409	20230703	125100	731105310	15880	15880	15880	15880	0
410	20230703	125000	731105310	15880	15880	15880	15880	8
411	20230703	124900	730978270	15960	15880	15960	15880	72
412	20230703	124800	729834590	15920	15920	15920	15920	0
413	20230703	124700	729834590	15920	15930	15930	15920	631
414	20230703	124600	719787970	15970	15970	15970	15970	0
415	20230703	124500	719787970	15970	15970	15970	15970	0
416	20230703	124400	719787970	15970	15970	15970	15970	0
417	20230703	124300	719787970	15970	15970	15970	15970	1
418	20230703	124200	719772000	15920	15920	15920	15920	107
419	20230703	124100	718068560	15970	15970	15970	15970	0
420	20230703	124000	718068560	15970	15970	15970	15970	0
421	20230703	123900	718068560	15970	15970	15970	15970	0
422	20230703	123800	718068560	15970	15970	15970	15970	0
423	20230703	123700	718068560	15970	15970	15970	15970	73
424	20230703	123600	716902750	15970	15970	15970	15920	84
425	20230703	123500	715561370	15970	15970	15970	15970	3
426	20230703	123400	715513460	15990	15990	15990	15990	0
427	20230703	123300	715513460	15990	15990	15990	15990	0
428	20230703	123200	715513460	15990	15920	15990	15920	71
429	20230703	123100	714378590	15990	15990	15990	15990	192
430	20230703	123000	711308510	15990	15980	15990	15980	552
431	20230703	122900	702487530	15980	15980	15990	15980	805
432	20230703	122800	689622410	15980	15980	15980	15980	0
433	20230703	122700	689622410	15980	15980	15980	15980	500
434	20230703	122600	681632410	15990	15990	15990	15990	1700
435	20230703	122500	654449410	15990	15980	15990	15980	122
436	20230703	122400	652498680	15990	15910	15990	15910	5081
437	20230703	122300	571425490	15900	15900	15900	15900	196
438	20230703	122200	568309090	15900	15900	15900	15900	74
439	20230703	122100	567132490	15880	15880	15880	15880	21
440	20230703	122000	566799010	15890	15890	15890	15890	152
441	20230703	121900	564383730	15900	15900	15900	15900	311
442	20230703	121800	559438830	15890	15890	15890	15890	0
443	20230703	121700	559438830	15890	15880	15890	15880	245
444	20230703	121600	555547060	15880	15880	15880	15880	0
445	20230703	121500	555547060	15880	15880	15880	15880	1
446	20230703	121400	555531180	15880	15880	15880	15880	56
447	20230703	121300	554641900	15880	15880	15880	15880	113
448	20230703	121200	552847460	15890	15890	15890	15890	100
449	20230703	121100	551258460	15890	15890	15890	15890	4
450	20230703	121000	551194900	15890	15890	15890	15890	300
451	20230703	120900	546427900	15890	15890	15890	15890	8
452	20230703	120800	546300780	15890	15890	15890	15890	0
453	20230703	120700	546300780	15890	15880	15890	15880	774
454	20230703	120600	534008140	15890	15890	15890	15890	124
455	20230703	120500	532037780	15890	15890	15890	15890	0
456	20230703	120400	532037780	15890	15890	15890	15890	0
457	20230703	120300	532037780	15890	15890	15890	15890	0
458	20230703	120200	532037780	15890	15890	15890	15890	2
459	20230703	120100	532006000	15890	15890	15890	15890	0
460	20230703	120000	532006000	15890	15890	15890	15890	5
461	20230703	115900	531926550	15890	15880	15890	15880	17
462	20230703	115800	531656450	15880	15880	15880	15880	4
463	20230703	115700	531592930	15850	15850	15850	15850	11
464	20230703	115600	531418580	15840	15840	15840	15840	0
465	20230703	115500	531418580	15840	15840	15840	15840	30
466	20230703	115400	530943380	15840	15840	15840	15840	0
467	20230703	115300	530943380	15840	15840	15840	15840	288
468	20230703	115200	526381460	15840	15830	15840	15830	197
469	20230703	115100	523261170	15790	15790	15790	15790	148
470	20230703	115000	520924250	15790	15790	15790	15790	0
471	20230703	114900	520924250	15790	15790	15790	15790	300
472	20230703	114800	516187250	15780	15780	15780	15780	1000
473	20230703	114700	500407250	15830	15790	15830	15790	6
474	20230703	114600	500312310	15790	15790	15790	15790	69
475	20230703	114500	499222800	15790	15790	15790	15790	525
476	20230703	114400	490933050	15830	15830	15830	15830	0
477	20230703	114300	490933050	15830	15830	15830	15830	0
478	20230703	114200	490933050	15830	15830	15830	15830	0
479	20230703	114100	490933050	15830	15830	15830	15830	0
480	20230703	114000	490933050	15830	15830	15830	15830	11
481	20230703	113900	490758920	15770	15770	15770	15770	0
482	20230703	113800	490758920	15770	15820	15840	15770	245
483	20230703	113700	486886140	15820	15820	15820	15820	0
484	20230703	113600	486886140	15820	15820	15820	15820	74
485	20230703	113500	485715460	15820	15800	15820	15800	170
486	20230703	113400	483026280	15790	15790	15790	15790	18
487	20230703	113300	482742060	15770	15770	15770	15770	0
488	20230703	113200	482742060	15770	15790	15790	15770	45
489	20230703	113100	482032390	15770	15770	15770	15770	9
490	20230703	113000	481890460	15770	15770	15770	15770	405
491	20230703	112900	475503610	15760	15770	15770	15760	155
492	20230703	112800	473059730	15770	15770	15770	15770	0
493	20230703	112700	473059730	15770	15770	15770	15770	0
494	20230703	112600	473059730	15770	15770	15770	15770	21
495	20230703	112500	472728560	15780	15780	15780	15780	1
496	20230703	112400	472712780	15780	15780	15780	15780	3
497	20230703	112300	472665440	15780	15780	15780	15780	0
498	20230703	112200	472665440	15780	15780	15780	15780	0
499	20230703	112100	472665440	15780	15760	15790	15760	476
500	20230703	112000	465162100	15760	15760	15760	15760	0
501	20230703	111900	465162100	15760	15760	15760	15760	0
502	20230703	111800	465162100	15760	15760	15760	15760	64
503	20230703	111700	464153460	15760	15770	15770	15760	17
504	20230703	111600	463885510	15790	15760	15790	15760	46
505	20230703	111500	463160160	15770	15770	15770	15770	18
506	20230703	111400	462876300	15760	15760	15760	15760	0
507	20230703	111300	462876300	15760	15760	15760	15760	0
508	20230703	111200	462876300	15760	15760	15770	15760	415
509	20230703	111100	456335880	15770	15770	15770	15770	29
510	20230703	111000	455878550	15770	15770	15770	15770	1
511	20230703	110900	455862780	15780	15780	15780	15780	640
512	20230703	110800	445763580	15820	15810	15820	15810	367
513	20230703	110700	439961290	15820	15820	15820	15820	0
514	20230703	110600	439961290	15820	15800	15820	15800	77
515	20230703	110500	438744300	15780	15780	15780	15780	10
516	20230703	110400	438586500	15800	15770	15800	15770	351
517	20230703	110300	433047880	15780	15780	15780	15780	1186
518	20230703	110200	414332800	15790	15800	15800	15780	1074
519	20230703	110100	397375310	15800	15790	15800	15790	30
520	20230703	110000	396901410	15790	15780	15790	15780	234
521	20230703	105900	393208690	15770	15770	15770	15770	0
522	20230703	105800	393208690	15770	15770	15770	15770	0
523	20230703	105700	393208690	15770	15770	15770	15770	0
524	20230703	105600	393208690	15770	15770	15770	15770	40
525	20230703	105500	392577890	15800	15800	15800	15800	0
526	20230703	105400	392577890	15800	15800	15800	15800	9
527	20230703	105300	392435690	15800	15800	15800	15800	5
528	20230703	105200	392356690	15800	15800	15800	15800	207
529	20230703	105100	389086090	15800	15800	15800	15800	113
530	20230703	105000	387300690	15800	15790	15800	15790	276
531	20230703	104900	382940150	15790	15790	15790	15790	0
532	20230703	104800	382940150	15790	15790	15790	15790	10
533	20230703	104700	382782250	15790	15790	15790	15790	0
534	20230703	104600	382782250	15790	15790	15790	15790	0
535	20230703	104500	382782250	15790	15790	15790	15790	0
536	20230703	104400	382782250	15790	15790	15790	15790	50
537	20230703	104300	381992750	15790	15790	15790	15790	4
538	20230703	104200	381929590	15800	15800	15800	15800	0
539	20230703	104100	381929590	15800	15800	15800	15800	0
540	20230703	104000	381929590	15800	15800	15800	15800	0
541	20230703	103900	381929590	15800	15800	15800	15800	1
542	20230703	103800	381913790	15750	15800	15800	15750	81
543	20230703	103700	380635740	15800	15800	15800	15800	204
544	20230703	103600	377412540	15810	15750	15810	15720	501
545	20230703	103500	369532850	15810	15810	15810	15810	65
546	20230703	103400	368505200	15810	15810	15810	15810	0
547	20230703	103300	368505200	15810	15750	15810	15740	533
548	20230703	103200	360096290	15740	15720	15740	15720	738
549	20230703	103100	348486690	15720	15720	15720	15720	0
550	20230703	103000	348486690	15720	15720	15720	15720	3
551	20230703	102900	348439530	15720	15720	15720	15720	2
552	20230703	102800	348408090	15720	15720	15720	15720	0
553	20230703	102700	348408090	15720	15690	15720	15690	8
554	20230703	102600	348282360	15690	15670	15690	15670	738
555	20230703	102500	336714430	15670	15700	15700	15670	376
556	20230703	102400	330817650	15680	15740	15740	15680	252
557	20230703	102300	326865910	15740	15740	15740	15740	18
558	20230703	102200	326582590	15740	15740	15740	15740	77
559	20230703	102100	325370610	15740	15750	15750	15740	11
560	20230703	102000	325197460	15680	15750	15750	15680	1331
561	20230703	101900	304327310	15750	15750	15750	15750	0
562	20230703	101800	304327310	15750	15740	15750	15740	11
563	20230703	101700	304154160	15740	15700	15740	15690	718
564	20230703	101600	292887120	15750	15750	15750	15750	0
565	20230703	101500	292887120	15750	15750	15750	15750	0
566	20230703	101400	292887120	15750	15760	15760	15750	5
567	20230703	101300	292808360	15770	15780	15780	15770	2
568	20230703	101200	292776810	15730	15700	15780	15690	198
569	20230703	101100	289669200	15690	15690	15690	15690	0
570	20230703	101000	289669200	15690	15730	15730	15680	2389
571	20230703	100900	252150650	15830	15820	15830	15730	3001
572	20230703	100800	204795720	15820	15890	15890	15820	129
573	20230703	100700	202753540	15890	15890	15890	15890	200
574	20230703	100600	199575540	15890	15890	15890	15890	25
575	20230703	100500	199178290	15890	15890	15890	15890	131
576	20230703	100400	197096700	15900	15900	15900	15900	0
577	20230703	100300	197096700	15900	15900	15900	15900	0
578	20230703	100200	197096700	15900	15900	15900	15900	0
579	20230703	100100	197096700	15900	15900	15900	15900	0
580	20230703	100000	197096700	15900	15900	15900	15900	15
581	20230703	095900	196858200	15820	15820	15820	15820	0
582	20230703	095800	196858200	15820	15820	15820	15820	1
583	20230703	095700	196842380	15820	15820	15820	15820	0
584	20230703	095600	196842380	15820	15820	15820	15820	245
585	20230703	095500	192966480	15920	15920	15920	15920	0
586	20230703	095400	192966480	15920	15920	15920	15920	5
587	20230703	095300	192886880	15920	15920	15920	15920	34
588	20230703	095200	192345600	15920	15920	15920	15920	2
589	20230703	095100	192313760	15930	15930	15930	15930	0
590	20230703	095000	192313760	15930	15930	15930	15930	5
591	20230703	094900	192234110	15930	15830	15930	15830	81
592	20230703	094800	190945620	15810	15810	15810	15810	0
593	20230703	094700	190945620	15810	15810	15810	15810	0
594	20230703	094600	190945620	15810	15810	15810	15810	96
595	20230703	094500	189427860	15810	15810	15810	15810	0
596	20230703	094400	189427860	15810	15790	15810	15790	1201
597	20230703	094300	170462050	15790	15790	15790	15790	79
598	20230703	094200	169214640	15760	15760	15760	15760	0
599	20230703	094100	169214640	15760	15760	15760	15760	0
600	20230703	094000	169214640	15760	15770	15770	15760	149
601	20230703	093900	166866310	15790	15760	15790	15760	11
602	20230703	093800	166692650	15790	15750	15790	15750	75
603	20230703	093700	165511280	15750	15750	15750	15750	83
604	20230703	093600	164204030	15750	15750	15750	15750	2008
605	20230703	093500	132578030	15750	15750	15750	15750	34
606	20230703	093400	132042530	15800	15790	15800	15790	445
607	20230703	093300	125015440	15760	15760	15760	15760	50
608	20230703	093200	124227440	15750	15750	15750	15750	135
609	20230703	093100	122101190	15760	15790	15790	15760	344
610	20230703	093000	116669660	15800	15790	15800	15790	54
611	20230703	092900	115816500	15800	15790	15800	15790	171
612	20230703	092800	113116370	15790	15790	15790	15790	1
613	20230703	092700	113100580	15790	15790	15790	15790	1
614	20230703	092600	113084790	15750	15750	15750	15750	0
615	20230703	092500	113084790	15750	15780	15780	15750	258
616	20230703	092400	109020580	15790	15840	15840	15790	3269
617	20230703	092300	57347260	15840	15840	15840	15840	0
618	20230703	092200	57347260	15840	15840	15840	15840	3
619	20230703	092100	57299740	15860	15890	15900	15860	114
620	20230703	092000	55490130	15900	15900	15900	15900	19
621	20230703	091900	55188030	15900	15900	15910	15900	81
622	20230703	091800	53899460	15860	15870	15870	15860	223
623	20230703	091700	50361930	15870	15870	15870	15870	100
624	20230703	091600	48774930	15910	15910	15910	15910	0
625	20230703	091500	48774930	15910	15910	15910	15910	268
626	20230703	091400	44511050	15860	15860	15860	15860	0
627	20230703	091300	44511050	15860	15860	15860	15860	0
628	20230703	091200	44511050	15860	15870	15870	15860	50
629	20230703	091100	43717710	15870	15870	15870	15870	116
630	20230703	091000	41876790	15950	15950	15950	15950	50
631	20230703	090900	41079290	15950	15940	15950	15940	20
632	20230703	090800	40760430	15960	15960	15960	15960	20
633	20230703	090700	40441230	15990	15940	15990	15940	378
634	20230703	090600	34402220	15800	15980	15980	15800	822
635	20230703	090500	21387910	15980	15950	15980	15940	18
636	20230703	090400	21100870	15950	15930	15950	15830	477
637	20230703	090300	13535150	15930	15930	15930	15930	0
638	20230703	090200	13535150	15930	15930	15930	15830	314
639	20230703	090100	8539230	15830	15850	15850	15830	382
640	20230703	090000	2485330	15850	15830	15850	15830	157