KissMeData/272450/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	202400	2704134190	16640	16640	16640	16640	2445
3	20230703	202300	2704134190	16640	16640	16640	16640	0
4	20230703	202200	2704134190	16640	16640	16640	16640	0
5	20230703	202100	2704134190	16640	16640	16640	16640	0
6	20230703	202000	2704134190	16640	16640	16640	16640	0
7	20230703	201900	2704134190	16640	16640	16640	16640	0
8	20230703	201800	2704134190	16640	16640	16640	16640	0
9	20230703	201700	2704134190	16640	16640	16640	16640	0
10	20230703	201600	2704134190	16640	16640	16640	16640	0
11	20230703	201500	2704134190	16640	16640	16640	16640	0
12	20230703	201400	2704134190	16640	16640	16640	16640	0
13	20230703	201300	2704134190	16640	16640	16640	16640	0
14	20230703	201200	2704134190	16640	16640	16640	16640	0
15	20230703	201100	2704134190	16640	16640	16640	16640	0
16	20230703	201000	2704134190	16640	16640	16640	16640	0
17	20230703	200900	2704134190	16640	16640	16640	16640	0
18	20230703	200800	2704134190	16640	16640	16640	16640	0
19	20230703	200700	2704134190	16640	16640	16640	16640	0
20	20230703	200600	2704134190	16640	16640	16640	16640	0
21	20230703	200500	2704134190	16640	16640	16640	16640	0
22	20230703	200400	2704134190	16640	16640	16640	16640	0
23	20230703	200300	2704134190	16640	16640	16640	16640	0
24	20230703	200200	2704134190	16640	16640	16640	16640	0
25	20230703	200100	2704134190	16640	16640	16640	16640	0
26	20230703	200000	2704134190	16640	16640	16640	16640	0
27	20230703	195900	2704134190	16640	16640	16640	16640	0
28	20230703	195800	2704134190	16640	16640	16640	16640	0
29	20230703	195700	2704134190	16640	16640	16640	16640	0
30	20230703	195600	2704134190	16640	16640	16640	16640	0
31	20230703	195500	2704134190	16640	16640	16640	16640	0
32	20230703	195400	2704134190	16640	16640	16640	16640	2445
33	20230703	195300	2704134190	16640	16640	16640	16640	0
34	20230703	195200	2704134190	16640	16640	16640	16640	0
35	20230703	195100	2704134190	16640	16640	16640	16640	0
36	20230703	195000	2704134190	16640	16640	16640	16640	0
37	20230703	194900	2704134190	16640	16640	16640	16640	0
38	20230703	194800	2704134190	16640	16640	16640	16640	0
39	20230703	194700	2704134190	16640	16640	16640	16640	0
40	20230703	194600	2704134190	16640	16640	16640	16640	0
41	20230703	194500	2704134190	16640	16640	16640	16640	0
42	20230703	194400	2704134190	16640	16640	16640	16640	0
43	20230703	194300	2704134190	16640	16640	16640	16640	0
44	20230703	194200	2704134190	16640	16640	16640	16640	0
45	20230703	194100	2704134190	16640	16640	16640	16640	0
46	20230703	194000	2704134190	16640	16640	16640	16640	0
47	20230703	193900	2704134190	16640	16640	16640	16640	0
48	20230703	193800	2704134190	16640	16640	16640	16640	0
49	20230703	193700	2704134190	16640	16640	16640	16640	0
50	20230703	193600	2704134190	16640	16640	16640	16640	0
51	20230703	193500	2704134190	16640	16640	16640	16640	0
52	20230703	193400	2704134190	16640	16640	16640	16640	0
53	20230703	193300	2704134190	16640	16640	16640	16640	0
54	20230703	193200	2704134190	16640	16640	16640	16640	0
55	20230703	193100	2704134190	16640	16640	16640	16640	0
56	20230703	193000	2704134190	16640	16640	16640	16640	0
57	20230703	192900	2704134190	16640	16640	16640	16640	0
58	20230703	192800	2704134190	16640	16640	16640	16640	0
59	20230703	192700	2704134190	16640	16640	16640	16640	0
60	20230703	192600	2704134190	16640	16640	16640	16640	0
61	20230703	192500	2704134190	16640	16640	16640	16640	0
62	20230703	192400	2704134190	16640	16640	16640	16640	2445
63	20230703	192300	2704134190	16640	16640	16640	16640	0
64	20230703	192200	2704134190	16640	16640	16640	16640	0
65	20230703	192100	2704134190	16640	16640	16640	16640	0
66	20230703	192000	2704134190	16640	16640	16640	16640	0
67	20230703	191900	2704134190	16640	16640	16640	16640	0
68	20230703	191800	2704134190	16640	16640	16640	16640	0
69	20230703	191700	2704134190	16640	16640	16640	16640	0
70	20230703	191600	2704134190	16640	16640	16640	16640	0
71	20230703	191500	2704134190	16640	16640	16640	16640	0
72	20230703	191400	2704134190	16640	16640	16640	16640	0
73	20230703	191300	2704134190	16640	16640	16640	16640	0
74	20230703	191200	2704134190	16640	16640	16640	16640	0
75	20230703	191100	2704134190	16640	16640	16640	16640	0
76	20230703	191000	2704134190	16640	16640	16640	16640	0
77	20230703	190900	2704134190	16640	16640	16640	16640	0
78	20230703	190800	2704134190	16640	16640	16640	16640	0
79	20230703	190700	2704134190	16640	16640	16640	16640	0
80	20230703	190600	2704134190	16640	16640	16640	16640	0
81	20230703	190500	2704134190	16640	16640	16640	16640	0
82	20230703	190400	2704134190	16640	16640	16640	16640	0
83	20230703	190300	2704134190	16640	16640	16640	16640	0
84	20230703	190200	2704134190	16640	16640	16640	16640	0
85	20230703	190100	2704134190	16640	16640	16640	16640	0
86	20230703	190000	2704134190	16640	16640	16640	16640	0
87	20230703	185900	2704134190	16640	16640	16640	16640	0
88	20230703	185800	2704134190	16640	16640	16640	16640	0
89	20230703	185700	2704134190	16640	16640	16640	16640	0
90	20230703	185600	2704134190	16640	16640	16640	16640	0
91	20230703	185500	2704134190	16640	16640	16640	16640	0
92	20230703	185400	2704134190	16640	16640	16640	16640	2445
93	20230703	185300	2704134190	16640	16640	16640	16640	0
94	20230703	185200	2704134190	16640	16640	16640	16640	0
95	20230703	185100	2704134190	16640	16640	16640	16640	0
96	20230703	185000	2704134190	16640	16640	16640	16640	0
97	20230703	184900	2704134190	16640	16640	16640	16640	0
98	20230703	184800	2704134190	16640	16640	16640	16640	0
99	20230703	184700	2704134190	16640	16640	16640	16640	0
100	20230703	184600	2704134190	16640	16640	16640	16640	0
101	20230703	184500	2704134190	16640	16640	16640	16640	0
102	20230703	184400	2704134190	16640	16640	16640	16640	0
103	20230703	184300	2704134190	16640	16640	16640	16640	0
104	20230703	184200	2704134190	16640	16640	16640	16640	0
105	20230703	184100	2704134190	16640	16640	16640	16640	0
106	20230703	184000	2704134190	16640	16640	16640	16640	0
107	20230703	183900	2704134190	16640	16640	16640	16640	0
108	20230703	183800	2704134190	16640	16640	16640	16640	0
109	20230703	183700	2704134190	16640	16640	16640	16640	0
110	20230703	183600	2704134190	16640	16640	16640	16640	0
111	20230703	183500	2704134190	16640	16640	16640	16640	0
112	20230703	183400	2704134190	16640	16640	16640	16640	0
113	20230703	183300	2704134190	16640	16640	16640	16640	0
114	20230703	183200	2704134190	16640	16640	16640	16640	0
115	20230703	183100	2704134190	16640	16640	16640	16640	0
116	20230703	183000	2704134190	16640	16640	16640	16640	0
117	20230703	182900	2704134190	16640	16640	16640	16640	0
118	20230703	182800	2704134190	16640	16640	16640	16640	0
119	20230703	182700	2704134190	16640	16640	16640	16640	0
120	20230703	182600	2704134190	16640	16640	16640	16640	0
121	20230703	182500	2704134190	16640	16640	16640	16640	0
122	20230703	182400	2704134190	16640	16640	16640	16640	2445
123	20230703	182300	2704134190	16640	16640	16640	16640	0
124	20230703	182200	2704134190	16640	16640	16640	16640	0
125	20230703	182100	2704134190	16640	16640	16640	16640	0
126	20230703	182000	2704134190	16640	16640	16640	16640	0
127	20230703	181900	2704134190	16640	16640	16640	16640	0
128	20230703	181800	2704134190	16640	16640	16640	16640	0
129	20230703	181700	2704134190	16640	16640	16640	16640	0
130	20230703	181600	2704134190	16640	16640	16640	16640	0
131	20230703	181500	2704134190	16640	16640	16640	16640	0
132	20230703	181400	2704134190	16640	16640	16640	16640	0
133	20230703	181300	2704134190	16640	16640	16640	16640	0
134	20230703	181200	2704134190	16640	16640	16640	16640	0
135	20230703	181100	2704134190	16640	16640	16640	16640	0
136	20230703	181000	2704134190	16640	16640	16640	16640	0
137	20230703	180900	2704134190	16640	16640	16640	16640	0
138	20230703	180800	2704134190	16640	16640	16640	16640	0
139	20230703	180700	2704134190	16640	16640	16640	16640	0
140	20230703	180600	2704134190	16640	16640	16640	16640	0
141	20230703	180500	2704134190	16640	16640	16640	16640	0
142	20230703	180400	2704134190	16640	16640	16640	16640	0
143	20230703	180300	2704134190	16640	16640	16640	16640	0
144	20230703	180200	2704134190	16640	16640	16640	16640	0
145	20230703	180100	2704134190	16640	16640	16640	16640	0
146	20230703	180000	2704134190	16640	16640	16640	16640	0
147	20230703	175900	2704134190	16640	16640	16640	16640	0
148	20230703	175800	2704134190	16640	16640	16640	16640	0
149	20230703	175700	2704134190	16640	16640	16640	16640	0
150	20230703	175600	2704134190	16640	16640	16640	16640	0
151	20230703	175500	2704134190	16640	16640	16640	16640	0
152	20230703	175400	2704134190	16640	16640	16640	16640	2445
153	20230703	175300	2704134190	16640	16640	16640	16640	0
154	20230703	175200	2704134190	16640	16640	16640	16640	0
155	20230703	175100	2704134190	16640	16640	16640	16640	0
156	20230703	175000	2704134190	16640	16640	16640	16640	0
157	20230703	174900	2704134190	16640	16640	16640	16640	0
158	20230703	174800	2704134190	16640	16640	16640	16640	0
159	20230703	174700	2704134190	16640	16640	16640	16640	0
160	20230703	174600	2704134190	16640	16640	16640	16640	0
161	20230703	174500	2704134190	16640	16640	16640	16640	0
162	20230703	174400	2704134190	16640	16640	16640	16640	0
163	20230703	174300	2704134190	16640	16640	16640	16640	0
164	20230703	174200	2704134190	16640	16640	16640	16640	0
165	20230703	174100	2704134190	16640	16640	16640	16640	0
166	20230703	174000	2704134190	16640	16640	16640	16640	0
167	20230703	173900	2704134190	16640	16640	16640	16640	0
168	20230703	173800	2704134190	16640	16640	16640	16640	0
169	20230703	173700	2704134190	16640	16640	16640	16640	0
170	20230703	173600	2704134190	16640	16640	16640	16640	0
171	20230703	173500	2704134190	16640	16640	16640	16640	0
172	20230703	173400	2704134190	16640	16640	16640	16640	0
173	20230703	173300	2704134190	16640	16640	16640	16640	0
174	20230703	173200	2704134190	16640	16640	16640	16640	0
175	20230703	173100	2704134190	16640	16640	16640	16640	0
176	20230703	173000	2704134190	16640	16640	16640	16640	0
177	20230703	172900	2704134190	16640	16640	16640	16640	0
178	20230703	172800	2704134190	16640	16640	16640	16640	0
179	20230703	172700	2704134190	16640	16640	16640	16640	0
180	20230703	172600	2704134190	16640	16640	16640	16640	0
181	20230703	172500	2704134190	16640	16640	16640	16640	0
182	20230703	172400	2704134190	16640	16640	16640	16640	2445
183	20230703	172300	2704134190	16640	16640	16640	16640	0
184	20230703	172200	2704134190	16640	16640	16640	16640	0
185	20230703	172100	2704134190	16640	16640	16640	16640	0
186	20230703	172000	2704134190	16640	16640	16640	16640	0
187	20230703	171900	2704134190	16640	16640	16640	16640	0
188	20230703	171800	2704134190	16640	16640	16640	16640	0
189	20230703	171700	2704134190	16640	16640	16640	16640	0
190	20230703	171600	2704134190	16640	16640	16640	16640	0
191	20230703	171500	2704134190	16640	16640	16640	16640	0
192	20230703	171400	2704134190	16640	16640	16640	16640	0
193	20230703	171300	2704134190	16640	16640	16640	16640	0
194	20230703	171200	2704134190	16640	16640	16640	16640	0
195	20230703	171100	2704134190	16640	16640	16640	16640	0
196	20230703	171000	2704134190	16640	16640	16640	16640	0
197	20230703	170900	2704134190	16640	16640	16640	16640	0
198	20230703	170800	2704134190	16640	16640	16640	16640	0
199	20230703	170700	2704134190	16640	16640	16640	16640	0
200	20230703	170600	2704134190	16640	16640	16640	16640	0
201	20230703	170500	2704134190	16640	16640	16640	16640	0
202	20230703	170400	2704134190	16640	16640	16640	16640	0
203	20230703	170300	2704134190	16640	16640	16640	16640	0
204	20230703	170200	2704134190	16640	16640	16640	16640	0
205	20230703	170100	2704134190	16640	16640	16640	16640	0
206	20230703	170000	2704134190	16640	16640	16640	16640	0
207	20230703	165900	2704134190	16640	16640	16640	16640	0
208	20230703	165800	2704134190	16640	16640	16640	16640	0
209	20230703	165700	2704134190	16640	16640	16640	16640	0
210	20230703	165600	2704134190	16640	16640	16640	16640	0
211	20230703	165500	2704134190	16640	16640	16640	16640	0
212	20230703	165400	2704134190	16640	16640	16640	16640	2445
213	20230703	165300	2704134190	16640	16640	16640	16640	0
214	20230703	165200	2704134190	16640	16640	16640	16640	0
215	20230703	165100	2704134190	16640	16640	16640	16640	0
216	20230703	165000	2704134190	16640	16640	16640	16640	0
217	20230703	164900	2704134190	16640	16640	16640	16640	0
218	20230703	164800	2704134190	16640	16640	16640	16640	0
219	20230703	164700	2704134190	16640	16640	16640	16640	0
220	20230703	164600	2704134190	16640	16640	16640	16640	0
221	20230703	164500	2704134190	16640	16640	16640	16640	0
222	20230703	164400	2704134190	16640	16640	16640	16640	0
223	20230703	164300	2704134190	16640	16640	16640	16640	0
224	20230703	164200	2704134190	16640	16640	16640	16640	0
225	20230703	164100	2704134190	16640	16640	16640	16640	0
226	20230703	164000	2704134190	16640	16640	16640	16640	0
227	20230703	163900	2704134190	16640	16640	16640	16640	0
228	20230703	163800	2704134190	16640	16640	16640	16640	0
229	20230703	163700	2704134190	16640	16640	16640	16640	0
230	20230703	163600	2704134190	16640	16640	16640	16640	0
231	20230703	163500	2704134190	16640	16640	16640	16640	0
232	20230703	163400	2704134190	16640	16640	16640	16640	0
233	20230703	163300	2704134190	16640	16640	16640	16640	0
234	20230703	163200	2704134190	16640	16640	16640	16640	0
235	20230703	163100	2704134190	16640	16640	16640	16640	0
236	20230703	163000	2704134190	16640	16640	16640	16640	0
237	20230703	162900	2704134190	16640	16640	16640	16640	0
238	20230703	162800	2704134190	16640	16640	16640	16640	0
239	20230703	162700	2704134190	16640	16640	16640	16640	0
240	20230703	162600	2704134190	16640	16640	16640	16640	0
241	20230703	162500	2704134190	16640	16640	16640	16640	0
242	20230703	162400	2704134190	16640	16640	16640	16640	2445
243	20230703	162300	2704134190	16640	16640	16640	16640	0
244	20230703	162200	2704134190	16640	16640	16640	16640	0
245	20230703	162100	2704134190	16640	16640	16640	16640	0
246	20230703	162000	2704134190	16640	16640	16640	16640	0
247	20230703	161900	2704134190	16640	16640	16640	16640	0
248	20230703	161800	2704134190	16640	16640	16640	16640	0
249	20230703	161700	2704134190	16640	16640	16640	16640	0
250	20230703	161600	2704134190	16640	16640	16640	16640	0
251	20230703	161500	2704134190	16640	16640	16640	16640	0
252	20230703	161400	2704134190	16640	16640	16640	16640	0
253	20230703	161300	2704134190	16640	16640	16640	16640	0
254	20230703	161200	2704134190	16640	16640	16640	16640	0
255	20230703	161100	2704134190	16640	16640	16640	16640	0
256	20230703	161000	2704134190	16640	16640	16640	16640	0
257	20230703	160900	2704134190	16640	16640	16640	16640	0
258	20230703	160800	2704134190	16640	16640	16640	16640	0
259	20230703	160700	2704134190	16640	16640	16640	16640	0
260	20230703	160600	2704134190	16640	16640	16640	16640	0
261	20230703	160500	2704134190	16640	16640	16640	16640	0
262	20230703	160400	2704134190	16640	16640	16640	16640	0
263	20230703	160300	2704134190	16640	16640	16640	16640	0
264	20230703	160200	2704134190	16640	16640	16640	16640	0
265	20230703	160100	2704134190	16640	16640	16640	16640	0
266	20230703	160000	2704134190	16640	16640	16640	16640	0
267	20230703	155900	2704134190	16640	16640	16640	16640	0
268	20230703	155800	2704134190	16640	16640	16640	16640	0
269	20230703	155700	2704134190	16640	16640	16640	16640	0
270	20230703	155600	2704134190	16640	16640	16640	16640	0
271	20230703	155500	2704134190	16640	16640	16640	16640	0
272	20230703	155400	2704134190	16640	16640	16640	16640	2445
273	20230703	155300	2704134190	16640	16640	16640	16640	0
274	20230703	155200	2704134190	16640	16640	16640	16640	0
275	20230703	155100	2704134190	16640	16640	16640	16640	0
276	20230703	155000	2704134190	16640	16640	16640	16640	0
277	20230703	154900	2704134190	16640	16640	16640	16640	0
278	20230703	154800	2704134190	16640	16640	16640	16640	0
279	20230703	154700	2704134190	16640	16640	16640	16640	0
280	20230703	154600	2704134190	16640	16640	16640	16640	0
281	20230703	154500	2704134190	16640	16640	16640	16640	0
282	20230703	154400	2704134190	16640	16640	16640	16640	0
283	20230703	154300	2704134190	16640	16640	16640	16640	0
284	20230703	154200	2704134190	16640	16640	16640	16640	0
285	20230703	154100	2704134190	16640	16640	16640	16640	0
286	20230703	154000	2704134190	16640	16640	16640	16640	0
287	20230703	153900	2704134190	16640	16640	16640	16640	0
288	20230703	153800	2704134190	16640	16640	16640	16640	0
289	20230703	153700	2704134190	16640	16640	16640	16640	0
290	20230703	153600	2704134190	16640	16640	16640	16640	0
291	20230703	153500	2704134190	16640	16640	16640	16640	0
292	20230703	153400	2704134190	16640	16640	16640	16640	0
293	20230703	153300	2704134190	16640	16640	16640	16640	0
294	20230703	153200	2704134190	16640	16640	16640	16640	0
295	20230703	153100	2704134190	16640	16640	16640	16640	0
296	20230703	153000	2704134190	16640	16640	16640	16640	2445
297	20230703	152900	2663449390	16640	16640	16640	16640	0
298	20230703	152800	2663449390	16640	16640	16640	16640	0
299	20230703	152700	2663449390	16640	16640	16640	16640	0
300	20230703	152600	2663449390	16640	16640	16640	16640	0
301	20230703	152500	2663449390	16640	16640	16640	16640	0
302	20230703	152400	2663449390	16640	16640	16640	16640	0
303	20230703	152300	2663449390	16640	16640	16640	16640	0
304	20230703	152200	2663449390	16640	16640	16640	16640	0
305	20230703	152100	2663449390	16640	16640	16640	16640	0
306	20230703	152000	2663449390	16640	16640	16640	16640	0
307	20230703	151900	2663449390	16640	16630	16640	16620	155
308	20230703	151800	2660872500	16640	16640	16640	16620	705
309	20230703	151700	2649149990	16630	16650	16650	16620	292
310	20230703	151600	2644292620	16640	16600	16650	16590	806
311	20230703	151500	2630896550	16600	16600	16620	16590	737
312	20230703	151400	2618664550	16620	16620	16620	16600	391
313	20230703	151300	2612172990	16620	16610	16620	16600	1613
314	20230703	151200	2585371040	16610	16610	16620	16600	435
315	20230703	151100	2578148450	16620	16620	16620	16600	384
316	20230703	151000	2571772020	16610	16620	16620	16600	408
317	20230703	150900	2564998090	16610	16620	16620	16600	458
318	20230703	150800	2557392660	16600	16650	16650	16600	1215
319	20230703	150700	2537199900	16640	16650	16650	16630	1046
320	20230703	150600	2519794730	16650	16650	16650	16640	200
321	20230703	150500	2516464850	16650	16650	16650	16640	1242
322	20230703	150400	2495795860	16650	16640	16650	16630	118
323	20230703	150300	2493832420	16640	16640	16640	16640	190
324	20230703	150200	2490670820	16640	16640	16640	16630	38
325	20230703	150100	2490038640	16640	16650	16650	16630	258
326	20230703	150000	2485745510	16640	16630	16640	16630	46
327	20230703	145900	2484980190	16630	16630	16650	16630	135
328	20230703	145800	2482733550	16640	16640	16650	16630	184
329	20230703	145700	2479672610	16640	16620	16640	16600	388
330	20230703	145600	2473222460	16620	16600	16630	16590	2731
331	20230703	145500	2427887170	16600	16600	16600	16590	1516
332	20230703	145400	2402724950	16590	16630	16640	16590	1338
333	20230703	145300	2380509980	16640	16640	16640	16620	66
334	20230703	145200	2379412270	16630	16630	16630	16620	260
335	20230703	145100	2375090590	16630	16640	16640	16620	372
336	20230703	145000	2368904610	16640	16620	16640	16610	274
337	20230703	144900	2364351660	16620	16620	16640	16610	169
338	20230703	144800	2361542370	16620	16620	16620	16610	579
339	20230703	144700	2351921080	16610	16620	16620	16610	255
340	20230703	144600	2347684980	16620	16640	16640	16610	1364
341	20230703	144500	2325011470	16640	16630	16640	16620	151
342	20230703	144400	2322500880	16630	16630	16640	16620	359
343	20230703	144300	2316533290	16620	16640	16640	16620	227
344	20230703	144200	2312757770	16630	16630	16630	16620	244
345	20230703	144100	2308702060	16630	16630	16630	16620	170
346	20230703	144000	2305875640	16620	16640	16640	16620	181
347	20230703	143900	2302865120	16630	16620	16630	16610	237
348	20230703	143800	2298927050	16620	16630	16630	16610	225
349	20230703	143700	2295187790	16620	16620	16630	16620	144
350	20230703	143600	2292793640	16620	16620	16620	16610	299
351	20230703	143500	2287826740	16610	16630	16630	16610	161
352	20230703	143400	2285151630	16630	16630	16630	16620	287
353	20230703	143300	2280380540	16620	16610	16620	16600	272
354	20230703	143200	2275863280	16600	16620	16620	16600	100
355	20230703	143100	2274202120	16610	16610	16620	16610	93
356	20230703	143000	2272656590	16600	16600	16620	16590	421
357	20230703	142900	2265668470	16600	16620	16620	16600	70
358	20230703	142800	2264505780	16610	16610	16630	16610	178
359	20230703	142700	2261547870	16610	16590	16610	16590	227
360	20230703	142600	2257781170	16590	16610	16610	16590	132
361	20230703	142500	2255590060	16600	16590	16620	16590	132
362	20230703	142400	2253398300	16590	16590	16590	16580	233
363	20230703	142300	2249534500	16580	16600	16600	16580	691
364	20230703	142200	2238073840	16590	16600	16610	16590	179
365	20230703	142100	2235102940	16590	16590	16590	16580	57
366	20230703	142000	2234157330	16580	16610	16610	16580	393
367	20230703	141900	2227637420	16600	16620	16630	16600	120
368	20230703	141800	2225643860	16590	16640	16640	16580	82
369	20230703	141700	2224282660	16640	16590	16640	16570	721
370	20230703	141600	2212313740	16590	16570	16600	16570	263
371	20230703	141500	2207952570	16580	16580	16580	16570	262
372	20230703	141400	2203608740	16580	16580	16580	16570	230
373	20230703	141300	2199797490	16580	16590	16600	16570	257
374	20230703	141200	2195536020	16590	16590	16590	16570	754
375	20230703	141100	2183036780	16580	16580	16590	16580	688
376	20230703	141000	2171629720	16580	16590	16590	16580	313
377	20230703	140900	2166437300	16590	16620	16620	16580	4358
378	20230703	140800	2094099950	16620	16630	16630	16610	228
379	20230703	140700	2090312510	16620	16640	16640	16620	211
380	20230703	140600	2086803190	16630	16630	16630	16620	401
381	20230703	140500	2080137770	16620	16630	16630	16620	68
382	20230703	140400	2079007190	16630	16630	16640	16620	92
383	20230703	140300	2077477900	16630	16630	16630	16610	356
384	20230703	140200	2071561200	16620	16630	16640	16620	204
385	20230703	140100	2068168800	16630	16630	16640	16620	86
386	20230703	140000	2066739110	16630	16620	16640	16620	430
387	20230703	135900	2059589530	16630	16620	16630	16620	199
388	20230703	135800	2056281930	16630	16630	16630	16620	309
389	20230703	135700	2051145730	16620	16620	16630	16610	209
390	20230703	135600	2047672290	16620	16620	16630	16620	203
391	20230703	135500	2044298390	16620	16640	16640	16620	97
392	20230703	135400	2042685110	16630	16610	16630	16610	326
393	20230703	135300	2037268710	16620	16620	16620	16610	178
394	20230703	135200	2034311590	16620	16620	16630	16620	210
395	20230703	135100	2030821150	16630	16620	16630	16610	395
396	20230703	135000	2024258180	16610	16630	16630	16610	602
397	20230703	134900	2014256370	16630	16620	16630	16620	80
398	20230703	134800	2012926540	16630	16630	16640	16620	314
399	20230703	134700	2007705310	16640	16640	16640	16630	218
400	20230703	134600	2004079380	16640	16640	16650	16630	1141
401	20230703	134500	1985093330	16650	16640	16650	16630	190
402	20230703	134400	1981932060	16640	16640	16650	16630	156
403	20230703	134300	1979336910	16630	16640	16650	16630	190
404	20230703	134200	1976176810	16630	16640	16640	16620	268
405	20230703	134100	1971720170	16640	16640	16640	16630	182
406	20230703	134000	1968692430	16640	16650	16650	16640	133
407	20230703	133900	1966478350	16650	16660	16660	16640	228
408	20230703	133800	1962682340	16660	16660	16660	16650	2418
409	20230703	133700	1922422390	16660	16660	16660	16650	216
410	20230703	133600	1918823990	16650	16650	16660	16650	1335
411	20230703	133500	1896584420	16650	16660	16660	16650	933
412	20230703	133400	1881049650	16660	16670	16670	16660	270
413	20230703	133300	1876551240	16660	16650	16660	16650	323
414	20230703	133200	1871172810	16660	16650	16660	16650	113
415	20230703	133100	1869291140	16650	16660	16670	16650	226
416	20230703	133000	1865527030	16660	16670	16670	16650	208
417	20230703	132900	1862062030	16670	16670	16670	16650	234
418	20230703	132800	1858162170	16690	16670	16690	16670	134
419	20230703	132700	1855927200	16670	16620	16670	16620	2325
420	20230703	132600	1817220820	16610	16630	16630	16610	186
421	20230703	132500	1814129310	16620	16640	16640	16620	158
422	20230703	132400	1811501620	16640	16620	16640	16610	315
423	20230703	132300	1806264390	16610	16630	16630	16610	127
424	20230703	132200	1804153580	16630	16630	16640	16620	236
425	20230703	132100	1800228420	16640	16600	16640	16600	248
426	20230703	132000	1796106400	16600	16610	16620	16600	137
427	20230703	131900	1793830810	16600	16610	16610	16590	531
428	20230703	131800	1785016860	16600	16620	16620	16590	267
429	20230703	131700	1780584650	16600	16620	16620	16600	93
430	20230703	131600	1779040600	16600	16610	16610	16590	1567
431	20230703	131500	1753027690	16620	16610	16630	16610	224
432	20230703	131400	1749304740	16610	16610	16620	16610	318
433	20230703	131300	1744022530	16610	16630	16630	16610	200
434	20230703	131200	1740700250	16620	16630	16630	16620	406
435	20230703	131100	1733950930	16620	16640	16640	16620	106
436	20230703	131000	1732188960	16630	16620	16640	16620	242
437	20230703	130900	1728166330	16630	16630	16640	16620	358
438	20230703	130800	1722211390	16630	16620	16630	16620	852
439	20230703	130700	1708050920	16620	16640	16650	16620	613
440	20230703	130600	1697857810	16640	16640	16640	16630	304
441	20230703	130500	1692802260	16630	16630	16640	16630	265
442	20230703	130400	1688395060	16630	16640	16650	16630	88
443	20230703	130300	1686930690	16640	16640	16640	16620	210
444	20230703	130200	1683437080	16620	16630	16640	16620	269
445	20230703	130100	1678965920	16630	16640	16640	16620	223
446	20230703	130000	1675257700	16640	16640	16650	16630	618
447	20230703	125900	1664973810	16640	16640	16650	16640	214
448	20230703	125800	1661412620	16640	16640	16650	16630	245
449	20230703	125700	1657337650	16630	16630	16640	16630	496
450	20230703	125600	1649087410	16640	16640	16640	16630	38
451	20230703	125500	1648455230	16630	16630	16650	16630	277
452	20230703	125400	1643848420	16640	16650	16650	16630	498
453	20230703	125300	1635563860	16630	16640	16650	16630	1126
454	20230703	125200	1616827660	16640	16660	16660	16640	110
455	20230703	125100	1614995840	16650	16660	16660	16650	852
456	20230703	125000	1600808230	16650	16650	16670	16650	532
457	20230703	124900	1591949440	16650	16660	16670	16650	154
458	20230703	124800	1589383890	16650	16660	16660	16650	1508
459	20230703	124700	1564261640	16660	16670	16680	16660	284
460	20230703	124600	1559529390	16680	16680	16680	16660	803
461	20230703	124500	1546148030	16680	16680	16680	16670	257
462	20230703	124400	1541862060	16680	16680	16680	16670	94
463	20230703	124300	1540294810	16680	16670	16690	16670	589
464	20230703	124200	1530470470	16680	16670	16690	16670	250
465	20230703	124100	1526300990	16680	16680	16690	16670	89
466	20230703	124000	1524816800	16680	16680	16690	16680	129
467	20230703	123900	1522665050	16690	16690	16690	16670	109
468	20230703	123800	1520846620	16690	16680	16690	16680	107
469	20230703	123700	1519061190	16680	16690	16690	16680	33
470	20230703	123600	1518510680	16680	16690	16690	16680	168
471	20230703	123500	1515708020	16670	16680	16700	16670	259
472	20230703	123400	1511385580	16680	16670	16680	16670	108
473	20230703	123300	1509585160	16680	16680	16690	16660	863
474	20230703	123200	1495198640	16680	16700	16700	16680	120
475	20230703	123100	1493196590	16700	16690	16700	16680	38
476	20230703	123000	1492562560	16690	16700	16700	16690	365
477	20230703	122900	1486468760	16700	16690	16700	16690	77
478	20230703	122800	1485183270	16690	16700	16700	16690	99
479	20230703	122700	1483530650	16700	16690	16700	16690	203
480	20230703	122600	1480142390	16690	16680	16690	16680	122
481	20230703	122500	1478107200	16680	16670	16690	16670	59
482	20230703	122400	1477123310	16670	16670	16690	16670	350
483	20230703	122300	1471288750	16670	16690	16690	16670	220
484	20230703	122200	1467621110	16690	16690	16690	16690	64
485	20230703	122100	1466552950	16690	16670	16690	16660	182
486	20230703	122000	1463519880	16660	16690	16690	16660	243
487	20230703	121900	1459467020	16690	16690	16690	16680	42
488	20230703	121800	1458766210	16680	16680	16690	16680	180
489	20230703	121700	1455763440	16670	16670	16670	16670	1233
490	20230703	121600	1435209330	16660	16670	16670	16660	83
491	20230703	121500	1433826450	16670	16670	16670	16660	234
492	20230703	121400	1429926000	16670	16660	16670	16660	89
493	20230703	121300	1428442680	16670	16670	16670	16650	133
494	20230703	121200	1426227060	16660	16650	16670	16650	253
495	20230703	121100	1422013200	16650	16660	16660	16650	117
496	20230703	121000	1420064400	16660	16660	16670	16660	381
497	20230703	120900	1413716550	16670	16660	16670	16660	209
498	20230703	120800	1410232650	16660	16670	16670	16660	98
499	20230703	120700	1408599250	16660	16680	16690	16660	139
500	20230703	120600	1406282220	16680	16690	16690	16660	1112
501	20230703	120500	1387745030	16690	16690	16690	16670	141
502	20230703	120400	1385393980	16670	16680	16700	16670	286
503	20230703	120300	1380623720	16690	16690	16700	16690	330
504	20230703	120200	1375115630	16700	16710	16720	16700	889
505	20230703	120100	1360269020	16710	16720	16720	16700	39
506	20230703	120000	1359617420	16710	16710	16720	16710	251
507	20230703	115900	1355420900	16720	16720	16720	16710	158
508	20230703	115800	1352780130	16720	16720	16720	16710	58
509	20230703	115700	1351810550	16720	16710	16720	16710	302
510	20230703	115600	1346761830	16710	16720	16720	16710	218
511	20230703	115500	1343118450	16720	16710	16720	16710	241
512	20230703	115400	1339090950	16720	16710	16720	16710	304
513	20230703	115300	1334008950	16720	16710	16720	16710	112
514	20230703	115200	1332136480	16720	16710	16720	16710	167
515	20230703	115100	1329345520	16710	16720	16720	16710	520
516	20230703	115000	1320652960	16720	16710	16720	16710	32
517	20230703	114900	1320118140	16690	16710	16720	16690	192
518	20230703	114800	1316911350	16720	16720	16720	16710	269
519	20230703	114700	1312414000	16720	16710	16720	16700	265
520	20230703	114600	1307984940	16710	16710	16720	16700	315
521	20230703	114500	1302723400	16720	16700	16720	16700	334
522	20230703	114400	1297142870	16700	16720	16720	16700	563
523	20230703	114300	1287734900	16720	16720	16720	16710	119
524	20230703	114200	1285745520	16720	16720	16720	16710	359
525	20230703	114100	1279743330	16720	16720	16720	16710	156
526	20230703	114000	1277135830	16720	16720	16730	16720	83
527	20230703	113900	1275748040	16710	16710	16730	16710	408
528	20230703	113800	1268924640	16720	16730	16730	16710	99
529	20230703	113700	1267269560	16730	16720	16730	16710	541
530	20230703	113600	1258223810	16730	16720	16730	16720	275
531	20230703	113500	1253623130	16730	16730	16730	16720	115
532	20230703	113400	1251700090	16710	16720	16730	16710	97
533	20230703	113300	1250077990	16730	16710	16730	16710	388
534	20230703	113200	1243590720	16720	16720	16720	16710	171
535	20230703	113100	1240732220	16720	16730	16730	16710	172
536	20230703	113000	1237856500	16730	16720	16730	16710	745
537	20230703	112900	1225400960	16710	16710	16720	16710	261
538	20230703	112800	1221039630	16700	16700	16710	16700	701
539	20230703	112700	1209332920	16700	16690	16700	16680	678
540	20230703	112600	1198017450	16690	16690	16690	16680	92
541	20230703	112500	1196482140	16690	16680	16690	16680	122
542	20230703	112400	1194446990	16680	16680	16680	16670	237
543	20230703	112300	1190494010	16680	16680	16680	16680	94
544	20230703	112200	1188926090	16680	16660	16680	16660	112
545	20230703	112100	1187059730	16680	16670	16680	16660	492
546	20230703	112000	1178858140	16670	16670	16680	16670	838
547	20230703	111900	1164887650	16680	16670	16680	16670	782
548	20230703	111800	1151851500	16660	16650	16660	16650	228
549	20230703	111700	1148053110	16660	16650	16670	16640	1042
550	20230703	111600	1130703430	16650	16640	16650	16640	179
551	20230703	111500	1127723220	16640	16660	16660	16640	762
552	20230703	111400	1115040850	16640	16630	16670	16620	285
553	20230703	111300	1110296800	16620	16630	16630	16620	1044
554	20230703	111200	1092945130	16620	16630	16630	16620	324
555	20230703	111100	1087557930	16620	16620	16630	16620	221
556	20230703	111000	1083884520	16620	16620	16620	16610	478
557	20230703	110900	1075941150	16630	16660	16670	16630	697
558	20230703	110800	1064341520	16650	16660	16660	16640	53
559	20230703	110700	1063458750	16670	16660	16670	16660	207
560	20230703	110600	1060008660	16660	16660	16670	16650	320
561	20230703	110500	1054677750	16650	16650	16660	16640	62
562	20230703	110400	1053645530	16660	16650	16660	16650	212
563	20230703	110300	1050115510	16670	16660	16670	16650	361
564	20230703	110200	1044101030	16660	16680	16680	16660	163
565	20230703	110100	1041383690	16680	16680	16680	16670	149
566	20230703	110000	1038898880	16680	16660	16680	16660	121
567	20230703	105900	1036882310	16660	16660	16660	16650	48
568	20230703	105800	1036082890	16660	16660	16670	16650	122
569	20230703	105700	1034050920	16660	16650	16670	16650	285
570	20230703	105600	1029303420	16660	16650	16670	16650	149
571	20230703	105500	1026821490	16670	16660	16670	16660	71
572	20230703	105400	1025638570	16670	16650	16670	16650	329
573	20230703	105300	1020158670	16650	16650	16680	16650	438
574	20230703	105200	1012861510	16660	16660	16660	16650	110
575	20230703	105100	1011029250	16660	16640	16660	16640	69
576	20230703	105000	1009880380	16640	16640	16660	16630	497
577	20230703	104900	1001607640	16640	16650	16650	16640	22
578	20230703	104800	1001241350	16650	16600	16650	16600	213
579	20230703	104700	997702460	16630	16590	16640	16590	173
580	20230703	104600	994831240	16590	16640	16640	16590	480
581	20230703	104500	986859500	16640	16610	16650	16610	83
582	20230703	104400	985479640	16650	16620	16650	16600	204
583	20230703	104300	982086950	16620	16630	16650	16610	135
584	20230703	104200	979842580	16640	16660	16660	16620	257
585	20230703	104100	975567490	16660	16660	16660	16600	507
586	20230703	104000	967141910	16650	16660	16660	16620	154
587	20230703	103900	964578380	16660	16640	16660	16640	70
588	20230703	103800	963413300	16640	16630	16650	16590	520
589	20230703	103700	954766510	16640	16640	16640	16610	130
590	20230703	103600	952605070	16640	16600	16640	16600	683
591	20230703	103500	941253520	16610	16600	16610	16590	232
592	20230703	103400	937402680	16600	16610	16610	16590	250
593	20230703	103300	933251080	16620	16610	16620	16600	358
594	20230703	103200	927305290	16600	16590	16610	16590	158
595	20230703	103100	924683370	16610	16600	16610	16580	617
596	20230703	103000	914450380	16610	16600	16620	16590	291
597	20230703	102900	909616880	16600	16590	16600	16580	82
598	20230703	102800	908256770	16590	16600	16600	16590	253
599	20230703	102700	904058850	16600	16580	16600	16580	100
600	20230703	102600	902399600	16600	16600	16600	16590	142
601	20230703	102500	900043240	16600	16600	16600	16590	73
602	20230703	102400	898831610	16590	16600	16600	16590	203
603	20230703	102300	895463580	16590	16580	16600	16570	215
604	20230703	102200	891897040	16580	16590	16590	16540	95
605	20230703	102100	890323360	16590	16540	16600	16530	500
606	20230703	102000	882054050	16540	16530	16540	16520	99
607	20230703	101900	880417680	16530	16520	16530	16510	540
608	20230703	101800	871498470	16510	16530	16540	16510	589
609	20230703	101700	861766910	16530	16600	16600	16530	4782
610	20230703	101600	782628250	16600	16590	16600	16570	306
611	20230703	101500	777553820	16590	16560	16590	16560	23
612	20230703	101400	777172830	16570	16580	16600	16560	1138
613	20230703	101300	758320730	16570	16580	16600	16570	229
614	20230703	101200	754525280	16580	16580	16580	16570	160
615	20230703	101100	751872730	16580	16570	16580	16570	263
616	20230703	101000	747514420	16580	16580	16580	16570	446
617	20230703	100900	740123770	16580	16580	16580	16570	547
618	20230703	100800	731055030	16600	16600	16600	16580	179
619	20230703	100700	728085520	16590	16620	16620	16590	428
620	20230703	100600	720982010	16620	16610	16620	16600	100
621	20230703	100500	719321260	16610	16600	16610	16590	597
622	20230703	100400	709410140	16610	16600	16610	16600	149
623	20230703	100300	706935810	16620	16590	16620	16590	176
624	20230703	100200	704014420	16600	16620	16620	16600	54
625	20230703	100100	703117900	16620	16600	16620	16590	131
626	20230703	100000	700943940	16610	16610	16610	16590	836
627	20230703	095900	687070130	16610	16620	16630	16610	206
628	20230703	095800	683646870	16630	16610	16630	16610	37
629	20230703	095700	683032120	16610	16590	16630	16590	2454
630	20230703	095600	642275060	16610	16600	16610	16590	356
631	20230703	095500	636365760	16600	16610	16610	16590	165
632	20230703	095400	633625990	16600	16590	16610	16590	357
633	20230703	095300	627699800	16590	16600	16600	16580	246
634	20230703	095200	623618640	16600	16580	16600	16560	714
635	20230703	095100	611789490	16580	16580	16610	16560	2799
636	20230703	095000	565387020	16610	16630	16630	16580	2743
637	20230703	094900	519865120	16630	16640	16640	16600	1439
638	20230703	094800	495961000	16650	16650	16650	16650	6
639	20230703	094700	495861100	16650	16650	16650	16620	2259
640	20230703	094600	458278850	16660	16680	16680	16660	330
641	20230703	094500	452780190	16680	16680	16680	16660	513
642	20230703	094400	444233490	16660	16680	16680	16660	76
643	20230703	094300	442967150	16660	16670	16680	16660	1136
644	20230703	094200	424029050	16670	16670	16670	16660	72
645	20230703	094100	422829440	16670	16680	16680	16670	59
646	20230703	094000	421845840	16670	16690	16690	16670	128
647	20230703	093900	419710670	16680	16690	16690	16680	101
648	20230703	093800	418025790	16690	16680	16690	16670	79
649	20230703	093700	416708220	16680	16680	16680	16670	197
650	20230703	093600	413423290	16680	16690	16690	16670	38
651	20230703	093500	412789540	16690	16670	16690	16660	303
652	20230703	093400	407738530	16640	16670	16670	16630	50
653	20230703	093300	406905960	16650	16680	16690	16650	827
654	20230703	093200	393130300	16680	16680	16690	16670	1510
655	20230703	093100	367944530	16670	16680	16680	16670	110
656	20230703	093000	366110230	16670	16690	16690	16670	84
657	20230703	092900	364709220	16690	16680	16690	16680	199
658	20230703	092800	361389780	16680	16680	16690	16680	214
659	20230703	092700	357819770	16670	16670	16680	16670	97
660	20230703	092600	356202660	16670	16660	16670	16660	17
661	20230703	092500	355919330	16660	16660	16660	16660	101
662	20230703	092400	354236670	16660	16640	16660	16640	108
663	20230703	092300	352439410	16640	16630	16640	16630	145
664	20230703	092200	350026640	16630	16640	16640	16630	571
665	20230703	092100	340529050	16630	16630	16640	16630	223
666	20230703	092000	336819770	16640	16640	16640	16630	588
667	20230703	091900	327040670	16630	16650	16650	16630	659
668	20230703	091800	316069580	16640	16650	16650	16630	72
669	20230703	091700	314872040	16630	16690	16690	16630	1073
670	20230703	091600	297014530	16690	16700	16700	16650	1639
671	20230703	091500	269711080	16700	16700	16700	16650	1158
672	20230703	091400	250406280	16700	16700	16710	16690	38
673	20230703	091300	249771670	16710	16720	16720	16660	35
674	20230703	091200	249188000	16720	16720	16720	16650	390
675	20230703	091100	242680130	16700	16700	16710	16650	932
676	20230703	091000	227117440	16700	16660	16700	16640	2181
677	20230703	090900	190756690	16660	16630	16660	16590	1191
678	20230703	090800	170934090	16630	16650	16660	16630	274
679	20230703	090700	166374650	16560	16700	16700	16540	1163
680	20230703	090600	147034740	16700	16760	16800	16680	1786
681	20230703	090500	117157790	16800	16820	16820	16770	1143
682	20230703	090400	97955550	16770	16830	16830	16770	484
683	20230703	090300	89829620	16830	16830	16830	16830	129
684	20230703	090200	87658550	16830	16800	16830	16800	506
685	20230703	090100	79142600	16770	16750	16770	16750	809
686	20230703	090000	65575710	16740	16850	16850	16740	3905