KissMeData/026960/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190200	1295090510	19110	19110	19110	19110	3598
3	20230703	190100	1295090510	19110	19110	19110	19110	0
4	20230703	190000	1295090510	19110	19110	19110	19110	0
5	20230703	185900	1295090510	19110	19110	19110	19110	0
6	20230703	185800	1295090510	19110	19110	19110	19110	0
7	20230703	185700	1295090510	19110	19110	19110	19110	0
8	20230703	185600	1295090510	19110	19110	19110	19110	0
9	20230703	185500	1295090510	19110	19110	19110	19110	0
10	20230703	185400	1295090510	19110	19110	19110	19110	0
11	20230703	185300	1295090510	19110	19110	19110	19110	0
12	20230703	185200	1295090510	19110	19110	19110	19110	0
13	20230703	185100	1295090510	19110	19110	19110	19110	0
14	20230703	185000	1295090510	19110	19110	19110	19110	0
15	20230703	184900	1295090510	19110	19110	19110	19110	0
16	20230703	184800	1295090510	19110	19110	19110	19110	0
17	20230703	184700	1295090510	19110	19110	19110	19110	0
18	20230703	184600	1295090510	19110	19110	19110	19110	0
19	20230703	184500	1295090510	19110	19110	19110	19110	0
20	20230703	184400	1295090510	19110	19110	19110	19110	0
21	20230703	184300	1295090510	19110	19110	19110	19110	0
22	20230703	184200	1295090510	19110	19110	19110	19110	0
23	20230703	184100	1295090510	19110	19110	19110	19110	0
24	20230703	184000	1295090510	19110	19110	19110	19110	0
25	20230703	183900	1295090510	19110	19110	19110	19110	0
26	20230703	183800	1295090510	19110	19110	19110	19110	0
27	20230703	183700	1295090510	19110	19110	19110	19110	0
28	20230703	183600	1295090510	19110	19110	19110	19110	0
29	20230703	183500	1295090510	19110	19110	19110	19110	0
30	20230703	183400	1295090510	19110	19110	19110	19110	0
31	20230703	183300	1295090510	19110	19110	19110	19110	0
32	20230703	183200	1295090510	19110	19110	19110	19110	3598
33	20230703	183100	1295090510	19110	19110	19110	19110	0
34	20230703	183000	1295090510	19110	19110	19110	19110	0
35	20230703	182900	1295090510	19110	19110	19110	19110	0
36	20230703	182800	1295090510	19110	19110	19110	19110	0
37	20230703	182700	1295090510	19110	19110	19110	19110	0
38	20230703	182600	1295090510	19110	19110	19110	19110	0
39	20230703	182500	1295090510	19110	19110	19110	19110	0
40	20230703	182400	1295090510	19110	19110	19110	19110	0
41	20230703	182300	1295090510	19110	19110	19110	19110	0
42	20230703	182200	1295090510	19110	19110	19110	19110	0
43	20230703	182100	1295090510	19110	19110	19110	19110	0
44	20230703	182000	1295090510	19110	19110	19110	19110	0
45	20230703	181900	1295090510	19110	19110	19110	19110	0
46	20230703	181800	1295090510	19110	19110	19110	19110	0
47	20230703	181700	1295090510	19110	19110	19110	19110	0
48	20230703	181600	1295090510	19110	19110	19110	19110	0
49	20230703	181500	1295090510	19110	19110	19110	19110	0
50	20230703	181400	1295090510	19110	19110	19110	19110	0
51	20230703	181300	1295090510	19110	19110	19110	19110	0
52	20230703	181200	1295090510	19110	19110	19110	19110	0
53	20230703	181100	1295090510	19110	19110	19110	19110	0
54	20230703	181000	1295090510	19110	19110	19110	19110	0
55	20230703	180900	1295090510	19110	19110	19110	19110	0
56	20230703	180800	1295090510	19110	19110	19110	19110	0
57	20230703	180700	1295090510	19110	19110	19110	19110	0
58	20230703	180600	1295090510	19110	19110	19110	19110	0
59	20230703	180500	1295090510	19110	19110	19110	19110	0
60	20230703	180400	1295090510	19110	19110	19110	19110	0
61	20230703	180300	1295090510	19110	19110	19110	19110	0
62	20230703	180200	1295090510	19110	19110	19110	19110	3598
63	20230703	180100	1295090510	19110	19110	19110	19110	0
64	20230703	180000	1295090510	19110	19110	19110	19110	0
65	20230703	175900	1295090510	19110	19110	19110	19110	0
66	20230703	175800	1295090510	19110	19110	19110	19110	0
67	20230703	175700	1295090510	19110	19110	19110	19110	0
68	20230703	175600	1295090510	19110	19110	19110	19110	0
69	20230703	175500	1295090510	19110	19110	19110	19110	0
70	20230703	175400	1295090510	19110	19110	19110	19110	0
71	20230703	175300	1295090510	19110	19110	19110	19110	0
72	20230703	175200	1295090510	19110	19110	19110	19110	0
73	20230703	175100	1295090510	19110	19110	19110	19110	0
74	20230703	175000	1295090510	19110	19110	19110	19110	0
75	20230703	174900	1295090510	19110	19110	19110	19110	0
76	20230703	174800	1295090510	19110	19110	19110	19110	0
77	20230703	174700	1295090510	19110	19110	19110	19110	0
78	20230703	174600	1295090510	19110	19110	19110	19110	0
79	20230703	174500	1295090510	19110	19110	19110	19110	0
80	20230703	174400	1295090510	19110	19110	19110	19110	0
81	20230703	174300	1295090510	19110	19110	19110	19110	0
82	20230703	174200	1295090510	19110	19110	19110	19110	0
83	20230703	174100	1295090510	19110	19110	19110	19110	0
84	20230703	174000	1295090510	19110	19110	19110	19110	0
85	20230703	173900	1295090510	19110	19110	19110	19110	0
86	20230703	173800	1295090510	19110	19110	19110	19110	0
87	20230703	173700	1295090510	19110	19110	19110	19110	0
88	20230703	173600	1295090510	19110	19110	19110	19110	0
89	20230703	173500	1295090510	19110	19110	19110	19110	0
90	20230703	173400	1295090510	19110	19110	19110	19110	0
91	20230703	173300	1295090510	19110	19110	19110	19110	0
92	20230703	173200	1295090510	19110	19110	19110	19110	3598
93	20230703	173100	1295090510	19110	19110	19110	19110	0
94	20230703	173000	1295090510	19110	19110	19110	19110	0
95	20230703	172900	1295090510	19110	19110	19110	19110	0
96	20230703	172800	1295090510	19110	19110	19110	19110	0
97	20230703	172700	1295090510	19110	19110	19110	19110	0
98	20230703	172600	1295090510	19110	19110	19110	19110	0
99	20230703	172500	1295090510	19110	19110	19110	19110	0
100	20230703	172400	1295090510	19110	19110	19110	19110	0
101	20230703	172300	1295090510	19110	19110	19110	19110	0
102	20230703	172200	1295090510	19110	19110	19110	19110	0
103	20230703	172100	1295090510	19110	19110	19110	19110	0
104	20230703	172000	1295090510	19110	19110	19110	19110	0
105	20230703	171900	1295090510	19110	19110	19110	19110	0
106	20230703	171800	1295090510	19110	19110	19110	19110	0
107	20230703	171700	1295090510	19110	19110	19110	19110	0
108	20230703	171600	1295090510	19110	19110	19110	19110	0
109	20230703	171500	1295090510	19110	19110	19110	19110	0
110	20230703	171400	1295090510	19110	19110	19110	19110	0
111	20230703	171300	1295090510	19110	19110	19110	19110	0
112	20230703	171200	1295090510	19110	19110	19110	19110	0
113	20230703	171100	1295090510	19110	19110	19110	19110	0
114	20230703	171000	1295090510	19110	19110	19110	19110	0
115	20230703	170900	1295090510	19110	19110	19110	19110	0
116	20230703	170800	1295090510	19110	19110	19110	19110	0
117	20230703	170700	1295090510	19110	19110	19110	19110	0
118	20230703	170600	1295090510	19110	19110	19110	19110	0
119	20230703	170500	1295090510	19110	19110	19110	19110	0
120	20230703	170400	1295090510	19110	19110	19110	19110	0
121	20230703	170300	1295090510	19110	19110	19110	19110	0
122	20230703	170200	1295090510	19110	19110	19110	19110	3598
123	20230703	170100	1295090510	19110	19110	19110	19110	0
124	20230703	170000	1295090510	19110	19110	19110	19110	0
125	20230703	165900	1295090510	19110	19110	19110	19110	0
126	20230703	165800	1295090510	19110	19110	19110	19110	0
127	20230703	165700	1295090510	19110	19110	19110	19110	0
128	20230703	165600	1295090510	19110	19110	19110	19110	0
129	20230703	165500	1295090510	19110	19110	19110	19110	0
130	20230703	165400	1295090510	19110	19110	19110	19110	0
131	20230703	165300	1295090510	19110	19110	19110	19110	0
132	20230703	165200	1295090510	19110	19110	19110	19110	0
133	20230703	165100	1295090510	19110	19110	19110	19110	0
134	20230703	165000	1295090510	19110	19110	19110	19110	0
135	20230703	164900	1295090510	19110	19110	19110	19110	0
136	20230703	164800	1295090510	19110	19110	19110	19110	0
137	20230703	164700	1295090510	19110	19110	19110	19110	0
138	20230703	164600	1295090510	19110	19110	19110	19110	0
139	20230703	164500	1295090510	19110	19110	19110	19110	0
140	20230703	164400	1295090510	19110	19110	19110	19110	0
141	20230703	164300	1295090510	19110	19110	19110	19110	0
142	20230703	164200	1295090510	19110	19110	19110	19110	0
143	20230703	164100	1295090510	19110	19110	19110	19110	0
144	20230703	164000	1295090510	19110	19110	19110	19110	0
145	20230703	163900	1295090510	19110	19110	19110	19110	0
146	20230703	163800	1295090510	19110	19110	19110	19110	0
147	20230703	163700	1295090510	19110	19110	19110	19110	0
148	20230703	163600	1295090510	19110	19110	19110	19110	0
149	20230703	163500	1295090510	19110	19110	19110	19110	0
150	20230703	163400	1295090510	19110	19110	19110	19110	0
151	20230703	163300	1295090510	19110	19110	19110	19110	0
152	20230703	163200	1295090510	19110	19110	19110	19110	3598
153	20230703	163100	1295090510	19110	19110	19110	19110	0
154	20230703	163000	1295090510	19110	19110	19110	19110	0
155	20230703	162900	1295090510	19110	19110	19110	19110	0
156	20230703	162800	1295090510	19110	19110	19110	19110	0
157	20230703	162700	1295090510	19110	19110	19110	19110	0
158	20230703	162600	1295090510	19110	19110	19110	19110	0
159	20230703	162500	1295090510	19110	19110	19110	19110	0
160	20230703	162400	1295090510	19110	19110	19110	19110	0
161	20230703	162300	1295090510	19110	19110	19110	19110	0
162	20230703	162200	1295090510	19110	19110	19110	19110	0
163	20230703	162100	1295090510	19110	19110	19110	19110	0
164	20230703	162000	1295090510	19110	19110	19110	19110	0
165	20230703	161900	1295090510	19110	19110	19110	19110	0
166	20230703	161800	1295090510	19110	19110	19110	19110	0
167	20230703	161700	1295090510	19110	19110	19110	19110	0
168	20230703	161600	1295090510	19110	19110	19110	19110	0
169	20230703	161500	1295090510	19110	19110	19110	19110	0
170	20230703	161400	1295090510	19110	19110	19110	19110	0
171	20230703	161300	1295090510	19110	19110	19110	19110	0
172	20230703	161200	1295090510	19110	19110	19110	19110	0
173	20230703	161100	1295090510	19110	19110	19110	19110	0
174	20230703	161000	1295090510	19110	19110	19110	19110	0
175	20230703	160900	1295090510	19110	19110	19110	19110	0
176	20230703	160800	1295090510	19110	19110	19110	19110	0
177	20230703	160700	1295090510	19110	19110	19110	19110	0
178	20230703	160600	1295090510	19110	19110	19110	19110	0
179	20230703	160500	1295090510	19110	19110	19110	19110	0
180	20230703	160400	1295090510	19110	19110	19110	19110	0
181	20230703	160300	1295090510	19110	19110	19110	19110	0
182	20230703	160200	1295090510	19110	19110	19110	19110	3598
183	20230703	160100	1295090510	19110	19110	19110	19110	0
184	20230703	160000	1295090510	19110	19110	19110	19110	0
185	20230703	155900	1295090510	19110	19110	19110	19110	0
186	20230703	155800	1295090510	19110	19110	19110	19110	0
187	20230703	155700	1295090510	19110	19110	19110	19110	0
188	20230703	155600	1295090510	19110	19110	19110	19110	0
189	20230703	155500	1295090510	19110	19110	19110	19110	0
190	20230703	155400	1295090510	19110	19110	19110	19110	0
191	20230703	155300	1295090510	19110	19110	19110	19110	0
192	20230703	155200	1295090510	19110	19110	19110	19110	0
193	20230703	155100	1295090510	19110	19110	19110	19110	0
194	20230703	155000	1295090510	19110	19110	19110	19110	0
195	20230703	154900	1295090510	19110	19110	19110	19110	0
196	20230703	154800	1295090510	19110	19110	19110	19110	0
197	20230703	154700	1295090510	19110	19110	19110	19110	0
198	20230703	154600	1295090510	19110	19110	19110	19110	0
199	20230703	154500	1295090510	19110	19110	19110	19110	0
200	20230703	154400	1295090510	19110	19110	19110	19110	0
201	20230703	154300	1295090510	19110	19110	19110	19110	0
202	20230703	154200	1295090510	19110	19110	19110	19110	0
203	20230703	154100	1295090510	19110	19110	19110	19110	0
204	20230703	154000	1295090510	19110	19110	19110	19110	0
205	20230703	153900	1295090510	19110	19110	19110	19110	0
206	20230703	153800	1295090510	19110	19110	19110	19110	0
207	20230703	153700	1295090510	19110	19110	19110	19110	0
208	20230703	153600	1295090510	19110	19110	19110	19110	0
209	20230703	153500	1295090510	19110	19110	19110	19110	0
210	20230703	153400	1295090510	19110	19110	19110	19110	0
211	20230703	153300	1295090510	19110	19110	19110	19110	0
212	20230703	153200	1295090510	19110	19110	19110	19110	3598
213	20230703	153100	1295090510	19110	19110	19110	19110	0
214	20230703	153000	1295090510	19110	19110	19110	19110	3598
215	20230703	152900	1226332730	19150	19150	19150	19150	0
216	20230703	152800	1226332730	19150	19150	19150	19150	0
217	20230703	152700	1226332730	19150	19150	19150	19150	0
218	20230703	152600	1226332730	19150	19150	19150	19150	0
219	20230703	152500	1226332730	19150	19150	19150	19150	0
220	20230703	152400	1226332730	19150	19150	19150	19150	0
221	20230703	152300	1226332730	19150	19150	19150	19150	0
222	20230703	152200	1226332730	19150	19150	19150	19150	0
223	20230703	152100	1226332730	19150	19150	19150	19150	0
224	20230703	152000	1226332730	19150	19150	19150	19150	0
225	20230703	151900	1226332730	19150	19150	19160	19150	205
226	20230703	151800	1222406780	19150	19140	19160	19140	21
227	20230703	151700	1222004650	19140	19110	19160	19100	108
228	20230703	151600	1219940450	19140	19110	19150	19110	241
229	20230703	151500	1215328420	19110	19140	19150	19100	165
230	20230703	151400	1212172730	19140	19100	19140	19100	123
231	20230703	151300	1209822330	19150	19150	19160	19100	1166
232	20230703	151200	1187524250	19170	19120	19170	19120	205
233	20230703	151100	1183600750	19130	19110	19170	19110	251
234	20230703	151000	1178798500	19110	19160	19180	19110	90
235	20230703	150900	1177076750	19180	19170	19180	19120	398
236	20230703	150800	1169452060	19170	19110	19170	19110	340
237	20230703	150700	1162939750	19160	19160	19180	19110	279
238	20230703	150600	1157597070	19170	19120	19190	19110	268
239	20230703	150500	1152463310	19130	19120	19140	19120	133
240	20230703	150400	1149919590	19130	19110	19130	19110	145
241	20230703	150300	1147147280	19120	19160	19190	19110	103
242	20230703	150200	1145174040	19160	19110	19190	19110	417
243	20230703	150100	1137184840	19110	19110	19110	19110	114
244	20230703	150000	1135006300	19110	19090	19110	19090	248
245	20230703	145900	1130269120	19110	19110	19120	19080	582
246	20230703	145800	1119153840	19110	19110	19120	19110	85
247	20230703	145700	1117529470	19110	19110	19110	19110	101
248	20230703	145600	1115599360	19110	19110	19130	19110	77
249	20230703	145500	1114127870	19110	19110	19160	19100	186
250	20230703	145400	1110570580	19110	19140	19170	19110	232
251	20230703	145300	1106129910	19140	19110	19140	19110	315
252	20230703	145200	1100106480	19110	19110	19120	19110	82
253	20230703	145100	1098539450	19110	19120	19120	19110	179
254	20230703	145000	1095118660	19110	19140	19140	19110	668
255	20230703	144900	1082347010	19140	19140	19150	19120	123
256	20230703	144800	1079993840	19140	19130	19150	19120	100
257	20230703	144700	1078081400	19140	19170	19170	19120	205
258	20230703	144600	1074153720	19170	19160	19180	19160	154
259	20230703	144500	1071201150	19160	19160	19170	19160	30
260	20230703	144400	1070626340	19160	19160	19180	19160	71
261	20230703	144300	1069265140	19160	19120	19190	19110	286
262	20230703	144200	1063788040	19120	19110	19130	19110	132
263	20230703	144100	1061264130	19130	19110	19140	19110	40
264	20230703	144000	1060499360	19120	19150	19150	19110	607
265	20230703	143900	1048881200	19160	19150	19180	19150	286
266	20230703	143800	1043401340	19150	19150	19150	19150	104
267	20230703	143700	1041409740	19150	19150	19160	19150	41
268	20230703	143600	1040624580	19150	19150	19150	19150	24
269	20230703	143500	1040164980	19150	19150	19150	19150	29
270	20230703	143400	1039609630	19160	19150	19160	19150	120
271	20230703	143300	1037311620	19150	19150	19160	19150	78
272	20230703	143200	1035817450	19160	19150	19190	19150	1046
273	20230703	143100	1015763990	19150	19150	19160	19150	128
274	20230703	143000	1013311820	19150	19150	19160	19150	95
275	20230703	142900	1011491960	19150	19150	19150	19150	121
276	20230703	142800	1009174810	19150	19150	19160	19150	93
277	20230703	142700	1007393850	19160	19150	19160	19150	484
278	20230703	142600	998123540	19150	19150	19160	19150	19
279	20230703	142500	997759680	19150	19150	19160	19150	21
280	20230703	142400	997357500	19150	19150	19160	19150	20
281	20230703	142300	996974490	19150	19170	19170	19150	67
282	20230703	142200	995690480	19170	19080	19170	19080	206
283	20230703	142100	991748300	19140	19070	19150	19070	6156
284	20230703	142000	873875170	19070	19070	19120	19070	185
285	20230703	141900	870343070	19070	19070	19130	19070	1772
286	20230703	141800	836491830	19070	19070	19080	19070	187
287	20230703	141700	832925730	19080	19070	19080	19070	38
288	20230703	141600	832201060	19070	19070	19070	19070	26
289	20230703	141500	831705240	19070	19070	19080	19070	42
290	20230703	141400	830904290	19070	19070	19070	19070	152
291	20230703	141300	828005650	19070	19100	19100	19070	1292
292	20230703	141200	803329740	19100	19100	19100	19100	19
293	20230703	141100	802966840	19100	19100	19110	19100	14
294	20230703	141000	802699420	19100	19100	19100	19100	17
295	20230703	140900	802374720	19110	19120	19130	19110	505
296	20230703	140800	792719450	19120	19120	19120	19120	89
297	20230703	140700	791017770	19120	19120	19130	19120	177
298	20230703	140600	787633520	19120	19130	19130	19120	104
299	20230703	140500	785644080	19120	19130	19140	19120	189
300	20230703	140400	782029540	19130	19120	19140	19120	61
301	20230703	140300	780862170	19130	19120	19130	19120	279
302	20230703	140200	775524910	19130	19130	19130	19130	1
303	20230703	140100	775505780	19130	19130	19130	19130	0
304	20230703	140000	775505780	19130	19120	19130	19120	9
305	20230703	135900	775333690	19120	19120	19120	19120	11
306	20230703	135800	775123370	19120	19120	19140	19110	148
307	20230703	135700	772292960	19120	19110	19120	19110	278
308	20230703	135600	766979760	19110	19110	19120	19110	17
309	20230703	135500	766654880	19110	19110	19110	19110	42
310	20230703	135400	765852260	19120	19120	19120	19120	1
311	20230703	135300	765833140	19110	19140	19150	19110	615
312	20230703	135200	754061690	19130	19120	19130	19120	95
313	20230703	135100	752245190	19120	19120	19120	19120	0
314	20230703	135000	752245190	19120	19120	19120	19120	72
315	20230703	134900	750868550	19120	19120	19120	19120	1
316	20230703	134800	750849430	19140	19150	19150	19140	97
317	20230703	134700	748992840	19110	19110	19140	19110	737
318	20230703	134600	734899370	19120	19120	19120	19110	23
319	20230703	134500	734459620	19110	19120	19120	19110	7
320	20230703	134400	734325840	19120	19120	19120	19120	0
321	20230703	134300	734325840	19120	19100	19120	19100	268
322	20230703	134200	729204850	19100	19110	19110	19100	54
323	20230703	134100	728172920	19110	19100	19110	19100	125
324	20230703	134000	725785360	19110	19110	19110	19110	0
325	20230703	133900	725785360	19110	19110	19110	19110	1
326	20230703	133800	725766250	19120	19120	19120	19120	0
327	20230703	133700	725766250	19120	19110	19120	19110	148
328	20230703	133600	722937960	19120	19130	19130	19110	346
329	20230703	133500	716320490	19140	19140	19140	19140	1
330	20230703	133400	716301350	19140	19140	19140	19140	2
331	20230703	133300	716263070	19140	19140	19140	19140	11
332	20230703	133200	716052530	19130	19130	19130	19130	171
333	20230703	133100	712781300	19130	19110	19160	19110	459
334	20230703	133000	703998500	19110	19160	19160	19110	1357
335	20230703	132900	678006890	19170	19170	19170	19170	28
336	20230703	132800	677470130	19170	19170	19170	19170	0
337	20230703	132700	677470130	19170	19170	19170	19170	0
338	20230703	132600	677470130	19170	19170	19170	19170	3
339	20230703	132500	677412620	19170	19170	19170	19170	48
340	20230703	132400	676492460	19170	19170	19170	19170	2
341	20230703	132300	676454120	19170	19160	19170	19160	12
342	20230703	132200	676224190	19160	19160	19170	19160	18
343	20230703	132100	675879300	19160	19160	19160	19160	7
344	20230703	132000	675745180	19160	19160	19170	19160	23
345	20230703	131900	675304460	19170	19160	19170	19160	126
346	20230703	131800	672890290	19160	19170	19170	19160	6
347	20230703	131700	672775320	19160	19160	19160	19160	18
348	20230703	131600	672430440	19160	19170	19170	19160	14
349	20230703	131500	672162170	19160	19160	19160	19160	12
350	20230703	131400	671932250	19160	19160	19170	19160	30
351	20230703	131300	671357430	19160	19160	19160	19160	10
352	20230703	131200	671165830	19160	19160	19170	19160	114
353	20230703	131100	668981580	19160	19160	19160	19160	17
354	20230703	131000	668655860	19160	19160	19170	19160	58
355	20230703	130900	667544110	19170	19160	19170	19160	8
356	20230703	130800	667390820	19170	19170	19170	19170	2
357	20230703	130700	667352480	19170	19170	19170	19170	1
358	20230703	130600	667333310	19170	19170	19170	19170	16
359	20230703	130500	667026590	19170	19170	19170	19170	2
360	20230703	130400	666988250	19170	19170	19170	19170	0
361	20230703	130300	666988250	19170	19170	19170	19170	1
362	20230703	130200	666969080	19170	19170	19170	19170	1
363	20230703	130100	666949910	19170	19170	19170	19170	1
364	20230703	130000	666930740	19170	19170	19170	19170	48
365	20230703	125900	666010580	19170	19170	19170	19170	7
366	20230703	125800	665876390	19170	19170	19170	19170	0
367	20230703	125700	665876390	19170	19180	19180	19170	49
368	20230703	125600	664937050	19180	19180	19180	19180	0
369	20230703	125500	664937050	19180	19180	19190	19180	58
370	20230703	125400	663824600	19180	19150	19180	19150	161
371	20230703	125300	660738470	19150	19150	19160	19150	148
372	20230703	125200	657903790	19150	19140	19150	19140	5
373	20230703	125100	657808080	19140	19150	19150	19140	20
374	20230703	125000	657425170	19160	19160	19160	19150	43
375	20230703	124900	656601370	19170	19170	19170	19170	5
376	20230703	124800	656505520	19190	19140	19200	19140	113
377	20230703	124700	654337960	19140	19130	19140	19130	542
378	20230703	124600	643964110	19140	19130	19140	19130	25
379	20230703	124500	643485730	19130	19190	19190	19120	2426
380	20230703	124400	597018890	19200	19200	19200	19200	1
381	20230703	124300	596999690	19190	19190	19190	19190	218
382	20230703	124200	592816270	19200	19190	19200	19190	8
383	20230703	124100	592662730	19190	19190	19190	19190	126
384	20230703	124000	590244790	19200	19200	19200	19200	4
385	20230703	123900	590167990	19200	19200	19200	19200	50
386	20230703	123800	589207990	19190	19200	19200	19190	53
387	20230703	123700	588190840	19200	19200	19200	19200	0
388	20230703	123600	588190840	19200	19200	19200	19200	0
389	20230703	123500	588190840	19200	19190	19200	19190	12
390	20230703	123400	587960550	19190	19200	19200	19190	53
391	20230703	123300	586943450	19200	19200	19200	19200	2
392	20230703	123200	586905050	19200	19210	19210	19200	1104
393	20230703	123100	565697570	19210	19210	19210	19210	1
394	20230703	123000	565678360	19210	19210	19210	19210	0
395	20230703	122900	565678360	19210	19210	19210	19210	253
396	20230703	122800	560818230	19210	19210	19210	19210	0
397	20230703	122700	560818230	19210	19210	19210	19210	101
398	20230703	122600	558878020	19210	19210	19210	19210	0
399	20230703	122500	558878020	19210	19210	19210	19210	1
400	20230703	122400	558858810	19200	19210	19210	19200	328
401	20230703	122300	552561160	19210	19210	19210	19210	1
402	20230703	122200	552541950	19210	19210	19210	19210	0
403	20230703	122100	552541950	19210	19210	19210	19210	1
404	20230703	122000	552522740	19200	19200	19200	19200	72
405	20230703	121900	551140340	19200	19210	19210	19200	11
406	20230703	121800	550929040	19210	19200	19210	19200	271
407	20230703	121700	545725830	19200	19200	19200	19200	0
408	20230703	121600	545725830	19200	19190	19200	19190	56
409	20230703	121500	544651180	19200	19200	19200	19200	0
410	20230703	121400	544651180	19200	19190	19200	19190	6
411	20230703	121300	544536030	19190	19200	19200	19190	254
412	20230703	121200	539659620	19200	19210	19210	19200	16
413	20230703	121100	539352410	19210	19210	19210	19210	5
414	20230703	121000	539256360	19210	19210	19210	19210	1
415	20230703	120900	539237150	19210	19210	19210	19210	20
416	20230703	120800	538852950	19210	19210	19210	19210	11
417	20230703	120700	538641640	19210	19210	19210	19210	4
418	20230703	120600	538564800	19220	19220	19220	19220	5
419	20230703	120500	538468700	19220	19220	19220	19220	0
420	20230703	120400	538468700	19220	19220	19220	19220	1
421	20230703	120300	538449480	19220	19220	19220	19220	0
422	20230703	120200	538449480	19220	19220	19220	19220	71
423	20230703	120100	537084860	19230	19210	19230	19210	26
424	20230703	120000	536585380	19200	19220	19230	19200	34
425	20230703	115900	535931930	19220	19210	19220	19210	258
426	20230703	115800	530973320	19200	19180	19210	19180	521
427	20230703	115700	520969840	19180	19170	19180	19170	16
428	20230703	115600	520663110	19180	19160	19180	19160	97
429	20230703	115500	518803240	19170	19160	19170	19160	15
430	20230703	115400	518515820	19170	19170	19170	19170	207
431	20230703	115300	514547630	19170	19170	19170	19170	26
432	20230703	115200	514049210	19180	19190	19190	19180	186
433	20230703	115100	510479880	19190	19170	19200	19170	25
434	20230703	115000	510000300	19160	19200	19200	19160	171
435	20230703	114900	506719230	19190	19180	19190	19180	233
436	20230703	114800	502249850	19180	19180	19180	19180	0
437	20230703	114700	502249850	19180	19180	19180	19180	2
438	20230703	114600	502211490	19180	19180	19180	19180	0
439	20230703	114500	502211490	19180	19180	19180	19180	0
440	20230703	114400	502211490	19180	19180	19180	19180	2
441	20230703	114300	502173130	19170	19190	19190	19170	147
442	20230703	114200	499352260	19200	19160	19200	19160	2
443	20230703	114100	499313900	19180	19190	19190	19180	99
444	20230703	114000	497414100	19200	19200	19200	19200	2
445	20230703	113900	497375700	19200	19200	19200	19200	0
446	20230703	113800	497375700	19200	19200	19200	19200	2
447	20230703	113700	497337300	19150	19150	19150	19150	211
448	20230703	113600	493296650	19200	19210	19210	19200	2
449	20230703	113500	493258240	19210	19160	19210	19160	170
450	20230703	113400	489994840	19160	19160	19160	19160	11
451	20230703	113300	489784080	19160	19160	19160	19160	16
452	20230703	113200	489477520	19200	19200	19200	19200	1
453	20230703	113100	489458320	19210	19210	19210	19210	0
454	20230703	113000	489458320	19210	19210	19210	19210	174
455	20230703	112900	486115780	19200	19200	19200	19200	0
456	20230703	112800	486115780	19200	19170	19200	19170	159
457	20230703	112700	483064550	19170	19170	19170	19170	1
458	20230703	112600	483045380	19170	19170	19170	19170	20
459	20230703	112500	482661980	19170	19170	19190	19170	7
460	20230703	112400	482527770	19160	19160	19160	19160	10
461	20230703	112300	482336170	19160	19160	19160	19160	18
462	20230703	112200	481991290	19160	19160	19160	19160	15
463	20230703	112100	481703890	19200	19200	19210	19200	70
464	20230703	112000	480359880	19200	19150	19200	19150	2867
465	20230703	111900	425409170	19150	19150	19150	19150	151
466	20230703	111800	422517520	19150	19150	19150	19150	1
467	20230703	111700	422498370	19150	19150	19150	19150	12
468	20230703	111600	422268570	19150	19150	19150	19150	211
469	20230703	111500	418227920	19140	19150	19150	19140	24
470	20230703	111400	417768550	19150	19150	19150	19150	0
471	20230703	111300	417768550	19150	19150	19150	19150	1
472	20230703	111200	417749400	19140	19140	19140	19140	28
473	20230703	111100	417213480	19150	19150	19150	19150	4
474	20230703	111000	417136880	19150	19150	19150	19150	56
475	20230703	110900	416064480	19150	19150	19150	19140	871
476	20230703	110800	399391470	19150	19140	19150	19140	21
477	20230703	110700	398989430	19140	19140	19140	19140	25
478	20230703	110600	398510930	19140	19140	19140	19140	18
479	20230703	110500	398166410	19140	19140	19140	19140	20
480	20230703	110400	397783610	19140	19140	19140	19140	107
481	20230703	110300	395735630	19140	19150	19150	19140	16
482	20230703	110200	395429240	19150	19140	19150	19140	35
483	20230703	110100	394759190	19140	19150	19150	19140	21
484	20230703	110000	394357150	19150	19150	19150	19150	9
485	20230703	105900	394184800	19150	19140	19150	19140	16
486	20230703	105800	393878510	19140	19140	19140	19140	6
487	20230703	105700	393763670	19140	19140	19140	19140	20
488	20230703	105600	393380870	19140	19140	19140	19140	27
489	20230703	105500	392864090	19140	19140	19140	19140	6
490	20230703	105400	392749250	19140	19140	19140	19140	12
491	20230703	105300	392519570	19140	19140	19140	19140	13
492	20230703	105200	392270750	19140	19140	19140	19140	207
493	20230703	105100	388308770	19140	19150	19150	19140	270
494	20230703	105000	383140920	19150	19150	19150	19140	158
495	20230703	104900	380115570	19150	19150	19150	19150	150
496	20230703	104800	377243070	19150	19150	19150	19140	117
497	20230703	104700	375002630	19150	19150	19150	19150	2
498	20230703	104600	374964330	19140	19150	19150	19140	21
499	20230703	104500	374562380	19140	19140	19140	19140	42
500	20230703	104400	373758500	19140	19140	19140	19140	1
501	20230703	104300	373739360	19140	19140	19140	19140	34
502	20230703	104200	373088600	19140	19140	19140	19140	38
503	20230703	104100	372361280	19140	19140	19150	19140	337
504	20230703	104000	365910570	19140	19130	19150	19130	1763
505	20230703	103900	332177170	19130	19130	19130	19130	288
506	20230703	103800	326667730	19130	19120	19130	19120	6
507	20230703	103700	326552960	19120	19120	19120	19120	0
508	20230703	103600	326552960	19120	19130	19130	19120	41
509	20230703	103500	325768740	19120	19120	19120	19120	0
510	20230703	103400	325768740	19120	19120	19120	19120	0
511	20230703	103300	325768740	19120	19110	19120	19110	929
512	20230703	103200	308012570	19100	19100	19100	19100	32
513	20230703	103100	307401370	19110	19110	19110	19110	54
514	20230703	103000	306369430	19110	19110	19110	19110	1
515	20230703	102900	306350320	19100	19100	19100	19100	12
516	20230703	102800	306121120	19100	19110	19110	19100	34
517	20230703	102700	305471620	19110	19100	19110	19100	7
518	20230703	102600	305337910	19100	19100	19100	19100	12
519	20230703	102500	305108710	19100	19110	19110	19100	50
520	20230703	102400	304153510	19110	19110	19110	19110	97
521	20230703	102300	302299840	19100	19100	19100	19100	0
522	20230703	102200	302299840	19100	19100	19100	19100	44
523	20230703	102100	301459440	19100	19100	19100	19100	100
524	20230703	102000	299549440	19100	19100	19100	19100	103
525	20230703	101900	297582140	19100	19100	19100	19100	48
526	20230703	101800	296665340	19090	19100	19100	19090	251
527	20230703	101700	291871290	19100	19100	19100	19100	242
528	20230703	101600	287249090	19090	19080	19090	19080	313
529	20230703	101500	281276990	19070	19070	19070	19070	91
530	20230703	101400	279541620	19080	19080	19080	19070	55
531	20230703	101300	278492610	19080	19080	19080	19080	4
532	20230703	101200	278416290	19070	19090	19090	19070	1208
533	20230703	101100	255369590	19090	19100	19100	19090	455
534	20230703	101000	246682910	19100	19120	19130	19100	777
535	20230703	100900	231828140	19120	19120	19130	19120	40
536	20230703	100800	231063330	19120	19120	19120	19120	34
537	20230703	100700	230413250	19120	19120	19120	19120	8
538	20230703	100600	230260290	19120	19120	19120	19120	7
539	20230703	100500	230126450	19120	19120	19120	19120	0
540	20230703	100400	230126450	19120	19120	19120	19120	11
541	20230703	100300	229916130	19120	19120	19120	19120	12
542	20230703	100200	229686690	19120	19120	19120	19120	3
543	20230703	100100	229629330	19120	19120	19130	19120	331
544	20230703	100000	223300130	19110	19110	19120	19110	63
545	20230703	095900	222096140	19100	19120	19120	19100	95
546	20230703	095800	220280680	19100	19110	19110	19090	1470
547	20230703	095700	192194010	19120	19120	19120	19120	101
548	20230703	095600	190262890	19110	19110	19110	19110	78
549	20230703	095500	188772310	19110	19100	19110	19100	96
550	20230703	095400	186937830	19100	19100	19110	19100	97
551	20230703	095300	185084650	19100	19100	19110	19100	271
552	20230703	095200	179907590	19110	19120	19120	19110	613
553	20230703	095100	168189070	19120	19120	19120	19120	49
554	20230703	095000	167252190	19130	19120	19130	19120	43
555	20230703	094900	166430020	19120	19120	19120	19120	22
556	20230703	094800	166009380	19120	19120	19120	19120	44
557	20230703	094700	165168100	19120	19120	19120	19120	232
558	20230703	094600	160732260	19120	19120	19120	19120	100
559	20230703	094500	158820260	19120	19120	19120	19110	60
560	20230703	094400	157673540	19110	19110	19110	19110	78
561	20230703	094300	156182960	19120	19110	19120	19110	229
562	20230703	094200	151805090	19120	19130	19130	19120	311
563	20230703	094100	145858720	19120	19120	19130	19120	56
564	20230703	094000	144787900	19120	19120	19130	19120	232
565	20230703	093900	140352030	19130	19130	19130	19130	1
566	20230703	093800	140332900	19130	19120	19130	19120	8
567	20230703	093700	140179870	19130	19120	19130	19120	272
568	20230703	093600	134979190	19130	19120	19130	19120	5
569	20230703	093500	134883550	19130	19120	19130	19120	35
570	20230703	093400	134214280	19120	19120	19120	19120	39
571	20230703	093300	133468600	19110	19130	19130	19110	408
572	20230703	093200	125665330	19120	19120	19130	19120	423
573	20230703	093100	117577530	19120	19140	19140	19090	14
574	20230703	093000	117310110	19130	19130	19130	19130	14
575	20230703	092900	117042290	19130	19100	19130	19090	357
576	20230703	092800	110215040	19110	19120	19120	19090	218
577	20230703	092700	106049240	19120	19130	19140	19120	745
578	20230703	092600	91798480	19140	19140	19140	19140	148
579	20230703	092500	88965760	19130	19140	19140	19130	38
580	20230703	092400	88238810	19130	19130	19140	19130	174
581	20230703	092300	84910150	19130	19130	19130	19130	41
582	20230703	092200	84125820	19130	19130	19130	19130	0
583	20230703	092100	84125820	19130	19130	19130	19130	4
584	20230703	092000	84049300	19130	19130	19130	19130	9
585	20230703	091900	83877130	19130	19130	19150	19130	50
586	20230703	091800	82920610	19130	19130	19130	19130	119
587	20230703	091700	80644140	19130	19160	19160	19130	97
588	20230703	091600	78786160	19160	19110	19160	19110	482
589	20230703	091500	69572890	19100	19170	19170	19090	103
590	20230703	091400	67598900	19180	19180	19180	19180	97
591	20230703	091300	65738440	19170	19170	19170	19120	193
592	20230703	091200	62044020	19170	19160	19170	19160	91
593	20230703	091100	60300300	19210	19210	19210	19210	5
594	20230703	091000	60204250	19220	19090	19250	19090	342
595	20230703	090900	53641590	19090	19090	19100	19090	129
596	20230703	090800	51178810	19090	19130	19130	19090	47
597	20230703	090700	50281310	19140	19140	19140	19140	315
598	20230703	090600	44252210	19140	19140	19210	19140	149
599	20230703	090500	41396360	19060	19140	19140	19060	166
600	20230703	090400	38222470	19150	19090	19180	19050	189
601	20230703	090300	34611840	19040	19080	19080	19040	109
602	20230703	090200	32532280	19090	19030	19320	19030	704
603	20230703	090100	19027090	19030	19020	19060	19020	365
604	20230703	090000	12081400	19030	19020	19070	19020	635