KissMeData/403550/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	205400	608675090	15600	15600	15600	15600	299
3	20230704	205300	608675090	15600	15600	15600	15600	0
4	20230704	205200	608675090	15600	15600	15600	15600	0
5	20230704	205100	608675090	15600	15600	15600	15600	0
6	20230704	205000	608675090	15600	15600	15600	15600	0
7	20230704	204900	608675090	15600	15600	15600	15600	0
8	20230704	204800	608675090	15600	15600	15600	15600	0
9	20230704	204700	608675090	15600	15600	15600	15600	0
10	20230704	204600	608675090	15600	15600	15600	15600	0
11	20230704	204500	608675090	15600	15600	15600	15600	0
12	20230704	204400	608675090	15600	15600	15600	15600	0
13	20230704	204300	608675090	15600	15600	15600	15600	0
14	20230704	204200	608675090	15600	15600	15600	15600	0
15	20230704	204100	608675090	15600	15600	15600	15600	0
16	20230704	204000	608675090	15600	15600	15600	15600	0
17	20230704	203900	608675090	15600	15600	15600	15600	0
18	20230704	203800	608675090	15600	15600	15600	15600	0
19	20230704	203700	608675090	15600	15600	15600	15600	0
20	20230704	203600	608675090	15600	15600	15600	15600	0
21	20230704	203500	608675090	15600	15600	15600	15600	0
22	20230704	203400	608675090	15600	15600	15600	15600	0
23	20230704	203300	608675090	15600	15600	15600	15600	0
24	20230704	203200	608675090	15600	15600	15600	15600	0
25	20230704	203100	608675090	15600	15600	15600	15600	0
26	20230704	203000	608675090	15600	15600	15600	15600	0
27	20230704	202900	608675090	15600	15600	15600	15600	0
28	20230704	202800	608675090	15600	15600	15600	15600	0
29	20230704	202700	608675090	15600	15600	15600	15600	0
30	20230704	202600	608675090	15600	15600	15600	15600	0
31	20230704	202500	608675090	15600	15600	15600	15600	0
32	20230704	202400	608675090	15600	15600	15600	15600	299
33	20230704	202300	608675090	15600	15600	15600	15600	0
34	20230704	202200	608675090	15600	15600	15600	15600	0
35	20230704	202100	608675090	15600	15600	15600	15600	0
36	20230704	202000	608675090	15600	15600	15600	15600	0
37	20230704	201900	608675090	15600	15600	15600	15600	0
38	20230704	201800	608675090	15600	15600	15600	15600	0
39	20230704	201700	608675090	15600	15600	15600	15600	0
40	20230704	201600	608675090	15600	15600	15600	15600	0
41	20230704	201500	608675090	15600	15600	15600	15600	0
42	20230704	201400	608675090	15600	15600	15600	15600	0
43	20230704	201300	608675090	15600	15600	15600	15600	0
44	20230704	201200	608675090	15600	15600	15600	15600	0
45	20230704	201100	608675090	15600	15600	15600	15600	0
46	20230704	201000	608675090	15600	15600	15600	15600	0
47	20230704	200900	608675090	15600	15600	15600	15600	0
48	20230704	200800	608675090	15600	15600	15600	15600	0
49	20230704	200700	608675090	15600	15600	15600	15600	0
50	20230704	200600	608675090	15600	15600	15600	15600	0
51	20230704	200500	608675090	15600	15600	15600	15600	0
52	20230704	200400	608675090	15600	15600	15600	15600	0
53	20230704	200300	608675090	15600	15600	15600	15600	0
54	20230704	200200	608675090	15600	15600	15600	15600	0
55	20230704	200100	608675090	15600	15600	15600	15600	0
56	20230704	200000	608675090	15600	15600	15600	15600	0
57	20230704	195900	608675090	15600	15600	15600	15600	0
58	20230704	195800	608675090	15600	15600	15600	15600	0
59	20230704	195700	608675090	15600	15600	15600	15600	0
60	20230704	195600	608675090	15600	15600	15600	15600	0
61	20230704	195500	608675090	15600	15600	15600	15600	0
62	20230704	195400	608675090	15600	15600	15600	15600	299
63	20230704	195300	608675090	15600	15600	15600	15600	0
64	20230704	195200	608675090	15600	15600	15600	15600	0
65	20230704	195100	608675090	15600	15600	15600	15600	0
66	20230704	195000	608675090	15600	15600	15600	15600	0
67	20230704	194900	608675090	15600	15600	15600	15600	0
68	20230704	194800	608675090	15600	15600	15600	15600	0
69	20230704	194700	608675090	15600	15600	15600	15600	0
70	20230704	194600	608675090	15600	15600	15600	15600	0
71	20230704	194500	608675090	15600	15600	15600	15600	0
72	20230704	194400	608675090	15600	15600	15600	15600	0
73	20230704	194300	608675090	15600	15600	15600	15600	0
74	20230704	194200	608675090	15600	15600	15600	15600	0
75	20230704	194100	608675090	15600	15600	15600	15600	0
76	20230704	194000	608675090	15600	15600	15600	15600	0
77	20230704	193900	608675090	15600	15600	15600	15600	0
78	20230704	193800	608675090	15600	15600	15600	15600	0
79	20230704	193700	608675090	15600	15600	15600	15600	0
80	20230704	193600	608675090	15600	15600	15600	15600	0
81	20230704	193500	608675090	15600	15600	15600	15600	0
82	20230704	193400	608675090	15600	15600	15600	15600	0
83	20230704	193300	608675090	15600	15600	15600	15600	0
84	20230704	193200	608675090	15600	15600	15600	15600	0
85	20230704	193100	608675090	15600	15600	15600	15600	0
86	20230704	193000	608675090	15600	15600	15600	15600	0
87	20230704	192900	608675090	15600	15600	15600	15600	0
88	20230704	192800	608675090	15600	15600	15600	15600	0
89	20230704	192700	608675090	15600	15600	15600	15600	0
90	20230704	192600	608675090	15600	15600	15600	15600	0
91	20230704	192500	608675090	15600	15600	15600	15600	0
92	20230704	192400	608675090	15600	15600	15600	15600	299
93	20230704	192300	608675090	15600	15600	15600	15600	0
94	20230704	192200	608675090	15600	15600	15600	15600	0
95	20230704	192100	608675090	15600	15600	15600	15600	0
96	20230704	192000	608675090	15600	15600	15600	15600	0
97	20230704	191900	608675090	15600	15600	15600	15600	0
98	20230704	191800	608675090	15600	15600	15600	15600	0
99	20230704	191700	608675090	15600	15600	15600	15600	0
100	20230704	191600	608675090	15600	15600	15600	15600	0
101	20230704	191500	608675090	15600	15600	15600	15600	0
102	20230704	191400	608675090	15600	15600	15600	15600	0
103	20230704	191300	608675090	15600	15600	15600	15600	0
104	20230704	191200	608675090	15600	15600	15600	15600	0
105	20230704	191100	608675090	15600	15600	15600	15600	0
106	20230704	191000	608675090	15600	15600	15600	15600	0
107	20230704	190900	608675090	15600	15600	15600	15600	0
108	20230704	190800	608675090	15600	15600	15600	15600	0
109	20230704	190700	608675090	15600	15600	15600	15600	0
110	20230704	190600	608675090	15600	15600	15600	15600	0
111	20230704	190500	608675090	15600	15600	15600	15600	0
112	20230704	190400	608675090	15600	15600	15600	15600	0
113	20230704	190300	608675090	15600	15600	15600	15600	0
114	20230704	190200	608675090	15600	15600	15600	15600	0
115	20230704	190100	608675090	15600	15600	15600	15600	0
116	20230704	190000	608675090	15600	15600	15600	15600	0
117	20230704	185900	608675090	15600	15600	15600	15600	0
118	20230704	185800	608675090	15600	15600	15600	15600	0
119	20230704	185700	608675090	15600	15600	15600	15600	0
120	20230704	185600	608675090	15600	15600	15600	15600	0
121	20230704	185500	608675090	15600	15600	15600	15600	0
122	20230704	185400	608675090	15600	15600	15600	15600	299
123	20230704	185300	608675090	15600	15600	15600	15600	0
124	20230704	185200	608675090	15600	15600	15600	15600	0
125	20230704	185100	608675090	15600	15600	15600	15600	0
126	20230704	185000	608675090	15600	15600	15600	15600	0
127	20230704	184900	608675090	15600	15600	15600	15600	0
128	20230704	184800	608675090	15600	15600	15600	15600	0
129	20230704	184700	608675090	15600	15600	15600	15600	0
130	20230704	184600	608675090	15600	15600	15600	15600	0
131	20230704	184500	608675090	15600	15600	15600	15600	0
132	20230704	184400	608675090	15600	15600	15600	15600	0
133	20230704	184300	608675090	15600	15600	15600	15600	0
134	20230704	184200	608675090	15600	15600	15600	15600	0
135	20230704	184100	608675090	15600	15600	15600	15600	0
136	20230704	184000	608675090	15600	15600	15600	15600	0
137	20230704	183900	608675090	15600	15600	15600	15600	0
138	20230704	183800	608675090	15600	15600	15600	15600	0
139	20230704	183700	608675090	15600	15600	15600	15600	0
140	20230704	183600	608675090	15600	15600	15600	15600	0
141	20230704	183500	608675090	15600	15600	15600	15600	0
142	20230704	183400	608675090	15600	15600	15600	15600	0
143	20230704	183300	608675090	15600	15600	15600	15600	0
144	20230704	183200	608675090	15600	15600	15600	15600	0
145	20230704	183100	608675090	15600	15600	15600	15600	0
146	20230704	183000	608675090	15600	15600	15600	15600	0
147	20230704	182900	608675090	15600	15600	15600	15600	0
148	20230704	182800	608675090	15600	15600	15600	15600	0
149	20230704	182700	608675090	15600	15600	15600	15600	0
150	20230704	182600	608675090	15600	15600	15600	15600	0
151	20230704	182500	608675090	15600	15600	15600	15600	0
152	20230704	182400	608675090	15600	15600	15600	15600	299
153	20230704	182300	608675090	15600	15600	15600	15600	0
154	20230704	182200	608675090	15600	15600	15600	15600	0
155	20230704	182100	608675090	15600	15600	15600	15600	0
156	20230704	182000	608675090	15600	15600	15600	15600	0
157	20230704	181900	608675090	15600	15600	15600	15600	0
158	20230704	181800	608675090	15600	15600	15600	15600	0
159	20230704	181700	608675090	15600	15600	15600	15600	0
160	20230704	181600	608675090	15600	15600	15600	15600	0
161	20230704	181500	608675090	15600	15600	15600	15600	0
162	20230704	181400	608675090	15600	15600	15600	15600	0
163	20230704	181300	608675090	15600	15600	15600	15600	0
164	20230704	181200	608675090	15600	15600	15600	15600	0
165	20230704	181100	608675090	15600	15600	15600	15600	0
166	20230704	181000	608675090	15600	15600	15600	15600	0
167	20230704	180900	608675090	15600	15600	15600	15600	0
168	20230704	180800	608675090	15600	15600	15600	15600	0
169	20230704	180700	608675090	15600	15600	15600	15600	0
170	20230704	180600	608675090	15600	15600	15600	15600	0
171	20230704	180500	608675090	15600	15600	15600	15600	0
172	20230704	180400	608675090	15600	15600	15600	15600	0
173	20230704	180300	608675090	15600	15600	15600	15600	0
174	20230704	180200	608675090	15600	15600	15600	15600	0
175	20230704	180100	608675090	15600	15600	15600	15600	0
176	20230704	180000	608675090	15600	15600	15600	15600	0
177	20230704	175900	608675090	15600	15600	15600	15600	0
178	20230704	175800	608675090	15600	15600	15600	15600	0
179	20230704	175700	608675090	15600	15600	15600	15600	0
180	20230704	175600	608675090	15600	15600	15600	15600	0
181	20230704	175500	608675090	15600	15600	15600	15600	0
182	20230704	175400	608675090	15600	15600	15600	15600	299
183	20230704	175300	608675090	15600	15600	15600	15600	0
184	20230704	175200	608675090	15600	15600	15600	15600	0
185	20230704	175100	608675090	15600	15600	15600	15600	0
186	20230704	175000	608675090	15600	15600	15600	15600	0
187	20230704	174900	608675090	15600	15600	15600	15600	0
188	20230704	174800	608675090	15600	15600	15600	15600	0
189	20230704	174700	608675090	15600	15600	15600	15600	0
190	20230704	174600	608675090	15600	15600	15600	15600	0
191	20230704	174500	608675090	15600	15600	15600	15600	0
192	20230704	174400	608675090	15600	15600	15600	15600	0
193	20230704	174300	608675090	15600	15600	15600	15600	0
194	20230704	174200	608675090	15600	15600	15600	15600	0
195	20230704	174100	608675090	15600	15600	15600	15600	0
196	20230704	174000	608675090	15600	15600	15600	15600	0
197	20230704	173900	608675090	15600	15600	15600	15600	0
198	20230704	173800	608675090	15600	15600	15600	15600	0
199	20230704	173700	608675090	15600	15600	15600	15600	0
200	20230704	173600	608675090	15600	15600	15600	15600	0
201	20230704	173500	608675090	15600	15600	15600	15600	0
202	20230704	173400	608675090	15600	15600	15600	15600	0
203	20230704	173300	608675090	15600	15600	15600	15600	0
204	20230704	173200	608675090	15600	15600	15600	15600	0
205	20230704	173100	608675090	15600	15600	15600	15600	0
206	20230704	173000	608675090	15600	15600	15600	15600	0
207	20230704	172900	608675090	15600	15600	15600	15600	0
208	20230704	172800	608675090	15600	15600	15600	15600	0
209	20230704	172700	608675090	15600	15600	15600	15600	0
210	20230704	172600	608675090	15600	15600	15600	15600	0
211	20230704	172500	608675090	15600	15600	15600	15600	0
212	20230704	172400	608675090	15600	15600	15600	15600	299
213	20230704	172300	608675090	15600	15600	15600	15600	0
214	20230704	172200	608675090	15600	15600	15600	15600	0
215	20230704	172100	608675090	15600	15600	15600	15600	0
216	20230704	172000	608675090	15600	15600	15600	15600	0
217	20230704	171900	608675090	15600	15600	15600	15600	0
218	20230704	171800	608675090	15600	15600	15600	15600	0
219	20230704	171700	608675090	15600	15600	15600	15600	0
220	20230704	171600	608675090	15600	15600	15600	15600	0
221	20230704	171500	608675090	15600	15600	15600	15600	0
222	20230704	171400	608675090	15600	15600	15600	15600	0
223	20230704	171300	608675090	15600	15600	15600	15600	0
224	20230704	171200	608675090	15600	15600	15600	15600	0
225	20230704	171100	608675090	15600	15600	15600	15600	0
226	20230704	171000	608675090	15600	15600	15600	15600	0
227	20230704	170900	608675090	15600	15600	15600	15600	0
228	20230704	170800	608675090	15600	15600	15600	15600	0
229	20230704	170700	608675090	15600	15600	15600	15600	0
230	20230704	170600	608675090	15600	15600	15600	15600	0
231	20230704	170500	608675090	15600	15600	15600	15600	0
232	20230704	170400	608675090	15600	15600	15600	15600	0
233	20230704	170300	608675090	15600	15600	15600	15600	0
234	20230704	170200	608675090	15600	15600	15600	15600	0
235	20230704	170100	608675090	15600	15600	15600	15600	0
236	20230704	170000	608675090	15600	15600	15600	15600	0
237	20230704	165900	608675090	15600	15600	15600	15600	0
238	20230704	165800	608675090	15600	15600	15600	15600	0
239	20230704	165700	608675090	15600	15600	15600	15600	0
240	20230704	165600	608675090	15600	15600	15600	15600	0
241	20230704	165500	608675090	15600	15600	15600	15600	0
242	20230704	165400	608675090	15600	15600	15600	15600	299
243	20230704	165300	608675090	15600	15600	15600	15600	0
244	20230704	165200	608675090	15600	15600	15600	15600	0
245	20230704	165100	608675090	15600	15600	15600	15600	0
246	20230704	165000	608675090	15600	15600	15600	15600	0
247	20230704	164900	608675090	15600	15600	15600	15600	0
248	20230704	164800	608675090	15600	15600	15600	15600	0
249	20230704	164700	608675090	15600	15600	15600	15600	0
250	20230704	164600	608675090	15600	15600	15600	15600	0
251	20230704	164500	608675090	15600	15600	15600	15600	0
252	20230704	164400	608675090	15600	15600	15600	15600	0
253	20230704	164300	608675090	15600	15600	15600	15600	0
254	20230704	164200	608675090	15600	15600	15600	15600	0
255	20230704	164100	608675090	15600	15600	15600	15600	0
256	20230704	164000	608675090	15600	15600	15600	15600	0
257	20230704	163900	608675090	15600	15600	15600	15600	0
258	20230704	163800	608675090	15600	15600	15600	15600	0
259	20230704	163700	608675090	15600	15600	15600	15600	0
260	20230704	163600	608675090	15600	15600	15600	15600	0
261	20230704	163500	608675090	15600	15600	15600	15600	0
262	20230704	163400	608675090	15600	15600	15600	15600	0
263	20230704	163300	608675090	15600	15600	15600	15600	0
264	20230704	163200	608675090	15600	15600	15600	15600	0
265	20230704	163100	608675090	15600	15600	15600	15600	0
266	20230704	163000	608675090	15600	15600	15600	15600	0
267	20230704	162900	608675090	15600	15600	15600	15600	0
268	20230704	162800	608675090	15600	15600	15600	15600	0
269	20230704	162700	608675090	15600	15600	15600	15600	0
270	20230704	162600	608675090	15600	15600	15600	15600	0
271	20230704	162500	608675090	15600	15600	15600	15600	0
272	20230704	162400	608675090	15600	15600	15600	15600	299
273	20230704	162300	608675090	15600	15600	15600	15600	0
274	20230704	162200	608675090	15600	15600	15600	15600	0
275	20230704	162100	608675090	15600	15600	15600	15600	0
276	20230704	162000	608675090	15600	15600	15600	15600	0
277	20230704	161900	608675090	15600	15600	15600	15600	0
278	20230704	161800	608675090	15600	15600	15600	15600	0
279	20230704	161700	608675090	15600	15600	15600	15600	0
280	20230704	161600	608675090	15600	15600	15600	15600	0
281	20230704	161500	608675090	15600	15600	15600	15600	0
282	20230704	161400	608675090	15600	15600	15600	15600	0
283	20230704	161300	608675090	15600	15600	15600	15600	0
284	20230704	161200	608675090	15600	15600	15600	15600	0
285	20230704	161100	608675090	15600	15600	15600	15600	0
286	20230704	161000	608675090	15600	15600	15600	15600	0
287	20230704	160900	608675090	15600	15600	15600	15600	0
288	20230704	160800	608675090	15600	15600	15600	15600	0
289	20230704	160700	608675090	15600	15600	15600	15600	0
290	20230704	160600	608675090	15600	15600	15600	15600	0
291	20230704	160500	608675090	15600	15600	15600	15600	0
292	20230704	160400	608675090	15600	15600	15600	15600	0
293	20230704	160300	608675090	15600	15600	15600	15600	0
294	20230704	160200	608675090	15600	15600	15600	15600	0
295	20230704	160100	608675090	15600	15600	15600	15600	0
296	20230704	160000	608675090	15600	15600	15600	15600	0
297	20230704	155900	608675090	15600	15600	15600	15600	0
298	20230704	155800	608675090	15600	15600	15600	15600	0
299	20230704	155700	608675090	15600	15600	15600	15600	0
300	20230704	155600	608675090	15600	15600	15600	15600	0
301	20230704	155500	608675090	15600	15600	15600	15600	0
302	20230704	155400	608675090	15600	15600	15600	15600	299
303	20230704	155300	608675090	15600	15600	15600	15600	0
304	20230704	155200	608675090	15600	15600	15600	15600	0
305	20230704	155100	608675090	15600	15600	15600	15600	0
306	20230704	155000	608675090	15600	15600	15600	15600	0
307	20230704	154900	608675090	15600	15600	15600	15600	0
308	20230704	154800	608675090	15600	15600	15600	15600	0
309	20230704	154700	608675090	15600	15600	15600	15600	0
310	20230704	154600	608675090	15600	15600	15600	15600	0
311	20230704	154500	608675090	15600	15600	15600	15600	0
312	20230704	154400	608675090	15600	15600	15600	15600	0
313	20230704	154300	608675090	15600	15600	15600	15600	0
314	20230704	154200	608675090	15600	15600	15600	15600	0
315	20230704	154100	608675090	15600	15600	15600	15600	0
316	20230704	154000	608675090	15600	15600	15600	15600	0
317	20230704	153900	608675090	15600	15600	15600	15600	0
318	20230704	153800	608675090	15600	15600	15600	15600	0
319	20230704	153700	608675090	15600	15600	15600	15600	0
320	20230704	153600	608675090	15600	15600	15600	15600	0
321	20230704	153500	608675090	15600	15600	15600	15600	0
322	20230704	153400	608675090	15600	15600	15600	15600	0
323	20230704	153300	608675090	15600	15600	15600	15600	0
324	20230704	153200	608675090	15600	15600	15600	15600	0
325	20230704	153100	608675090	15600	15600	15600	15600	0
326	20230704	153000	608675090	15600	15600	15600	15600	299
327	20230704	152900	604010690	15600	15600	15600	15600	0
328	20230704	152800	604010690	15600	15600	15600	15600	0
329	20230704	152700	604010690	15600	15600	15600	15600	0
330	20230704	152600	604010690	15600	15600	15600	15600	0
331	20230704	152500	604010690	15600	15600	15600	15600	0
332	20230704	152400	604010690	15600	15600	15600	15600	0
333	20230704	152300	604010690	15600	15600	15600	15600	0
334	20230704	152200	604010690	15600	15600	15600	15600	0
335	20230704	152100	604010690	15600	15600	15600	15600	0
336	20230704	152000	604010690	15600	15600	15600	15600	0
337	20230704	151900	604010690	15600	15580	15600	15580	948
338	20230704	151800	589234320	15560	15560	15560	15560	25
339	20230704	151700	588845320	15560	15570	15570	15560	92
340	20230704	151600	587413700	15550	15550	15590	15550	160
341	20230704	151500	584923420	15550	15570	15570	15550	67
342	20230704	151400	583881170	15570	15550	15570	15550	35
343	20230704	151300	583336520	15540	15550	15550	15540	111
344	20230704	151200	581610980	15550	15550	15550	15550	44
345	20230704	151100	580926780	15590	15550	15590	15550	68
346	20230704	151000	579868070	15590	15560	15590	15550	64
347	20230704	150900	578871440	15550	15560	15590	15550	209
348	20230704	150800	575618850	15550	15550	15560	15550	21
349	20230704	150700	575292240	15550	15550	15550	15550	411
350	20230704	150600	568901190	15550	15560	15560	15550	94
351	20230704	150500	567438980	15560	15550	15570	15550	67
352	20230704	150400	566396280	15570	15560	15570	15550	47
353	20230704	150300	565665180	15560	15550	15580	15550	75
354	20230704	150200	564498430	15590	15560	15590	15560	111
355	20230704	150100	562770300	15590	15570	15590	15550	176
356	20230704	150000	560028690	15550	15550	15580	15550	137
357	20230704	145900	557895760	15560	15560	15560	15560	92
358	20230704	145800	556464240	15560	15570	15570	15560	42
359	20230704	145700	555810580	15570	15580	15590	15570	100
360	20230704	145600	554251960	15570	15570	15590	15570	51
361	20230704	145500	553457660	15590	15560	15590	15550	277
362	20230704	145400	549144590	15550	15560	15560	15550	10
363	20230704	145300	548989030	15560	15560	15560	15560	21
364	20230704	145200	548662270	15590	15550	15590	15550	142
365	20230704	145100	546453290	15550	15560	15560	15550	62
366	20230704	145000	545489160	15560	15570	15570	15560	28
367	20230704	144900	545053290	15580	15570	15590	15570	77
368	20230704	144800	543853650	15570	15580	15590	15570	79
369	20230704	144700	542623030	15580	15570	15580	15570	61
370	20230704	144600	541672900	15580	15560	15590	15560	77
371	20230704	144500	540473410	15590	15590	15590	15590	5
372	20230704	144400	540395460	15590	15550	15590	15550	287
373	20230704	144300	535928570	15550	15550	15550	15550	15
374	20230704	144200	535695320	15580	15580	15580	15580	4
375	20230704	144100	535633000	15580	15580	15590	15580	279
376	20230704	144000	531285980	15590	15580	15590	15580	95
377	20230704	143900	529805580	15590	15590	15590	15590	0
378	20230704	143800	529805580	15590	15550	15590	15550	167
379	20230704	143700	527206510	15550	15560	15560	15550	87
380	20230704	143600	525853590	15550	15550	15550	15550	10
381	20230704	143500	525698090	15560	15550	15580	15550	139
382	20230704	143400	523534850	15550	15550	15550	15550	24
383	20230704	143300	523161650	15580	15580	15580	15580	20
384	20230704	143200	522850050	15580	15550	15580	15550	112
385	20230704	143100	521106620	15580	15580	15580	15580	0
386	20230704	143000	521106620	15580	15550	15580	15550	164
387	20230704	142900	518554250	15580	15580	15580	15580	20
388	20230704	142800	518242650	15580	15530	15580	15530	101
389	20230704	142700	516671710	15530	15530	15540	15530	70
390	20230704	142600	515584510	15550	15540	15550	15540	13
391	20230704	142500	515382450	15540	15550	15550	15540	30
392	20230704	142400	514916030	15560	15550	15560	15550	20
393	20230704	142300	514605010	15540	15540	15540	15540	45
394	20230704	142200	513905710	15580	15580	15580	15580	0
395	20230704	142100	513905710	15580	15570	15580	15570	40
396	20230704	142000	513282650	15570	15550	15570	15540	93
397	20230704	141900	511836710	15590	15590	15590	15590	0
398	20230704	141800	511836710	15590	15590	15590	15590	5
399	20230704	141700	511758760	15600	15550	15670	15550	176
400	20230704	141600	509013520	15550	15550	15550	15540	121
401	20230704	141500	507132420	15560	15560	15560	15560	0
402	20230704	141400	507132420	15560	15550	15560	15550	107
403	20230704	141300	505468370	15570	15570	15570	15570	20
404	20230704	141200	505156970	15590	15560	15590	15550	130
405	20230704	141100	503134740	15620	15620	15620	15620	0
406	20230704	141000	503134740	15620	15620	15620	15620	20
407	20230704	140900	502822340	15630	15580	15630	15540	76
408	20230704	140800	501639210	15650	15650	15650	15650	0
409	20230704	140700	501639210	15650	15650	15650	15650	0
410	20230704	140600	501639210	15650	15660	15670	15560	50
411	20230704	140500	500857310	15670	15600	15680	15540	202
412	20230704	140400	497704570	15690	15570	15690	15570	1000
413	20230704	140300	482097050	15570	15550	15570	15550	61
414	20230704	140200	481148010	15560	15530	15560	15530	113
415	20230704	140100	479392470	15540	15530	15540	15530	25
416	20230704	140000	479004120	15540	15540	15540	15530	34
417	20230704	135900	478475980	15500	15600	15600	15500	1294
418	20230704	135800	458383880	15600	15560	15640	15530	219
419	20230704	135700	454972360	15560	15530	15560	15530	37
420	20230704	135600	454397320	15570	15570	15570	15570	0
421	20230704	135500	454397320	15570	15530	15570	15520	164
422	20230704	135400	451850780	15560	15550	15560	15550	20
423	20230704	135300	451539750	15580	15580	15580	15580	0
424	20230704	135200	451539750	15580	15580	15580	15580	0
425	20230704	135100	451539750	15580	15600	15600	15540	92
426	20230704	135000	450108280	15600	15600	15600	15600	10
427	20230704	134900	449952280	15580	15640	15640	15580	14
428	20230704	134800	449733540	15590	15550	15640	15530	169
429	20230704	134700	447103860	15570	15570	15570	15570	20
430	20230704	134600	446792460	15580	15540	15580	15540	30
431	20230704	134500	446325860	15600	15600	15600	15600	0
432	20230704	134400	446325860	15600	15550	15600	15550	55
433	20230704	134300	445470110	15620	15620	15620	15620	20
434	20230704	134200	445157710	15620	15620	15620	15620	10
435	20230704	134100	445001510	15550	15520	15550	15520	384
436	20230704	134000	439037610	15530	15530	15530	15530	11
437	20230704	133900	438866780	15560	15540	15560	15540	40
438	20230704	133800	438244580	15540	15540	15550	15540	35
439	20230704	133700	437700610	15530	15530	15540	15530	128
440	20230704	133600	435712640	15530	15540	15540	15530	3
441	20230704	133500	435666040	15540	15540	15540	15540	19
442	20230704	133400	435370780	15540	15540	15540	15540	0
443	20230704	133300	435370780	15540	15540	15540	15540	45
444	20230704	133200	434671480	15650	15610	15650	15610	66
445	20230704	133100	433640820	15610	15550	15640	15550	332
446	20230704	133000	428459650	15530	15520	15530	15520	143
447	20230704	132900	426239290	15540	15520	15540	15520	35
448	20230704	132800	425695880	15530	15550	15550	15520	1089
449	20230704	132700	408782730	15550	15550	15550	15550	55
450	20230704	132600	407927480	15550	15550	15550	15550	4
451	20230704	132500	407865280	15590	15590	15590	15590	0
452	20230704	132400	407865280	15590	15590	15590	15590	20
453	20230704	132300	407553480	15600	15550	15600	15550	70
454	20230704	132200	406463640	15540	15540	15550	15530	140
455	20230704	132100	404288590	15540	15540	15540	15540	25
456	20230704	132000	403900090	15540	15550	15550	15540	48
457	20230704	131900	403154120	15570	15570	15570	15570	109
458	20230704	131800	401456990	15570	15570	15570	15570	21
459	20230704	131700	401130020	15570	15570	15570	15570	31
460	20230704	131600	400647350	15570	15580	15580	15570	67
461	20230704	131500	399603960	15690	15690	15690	15690	0
462	20230704	131400	399603960	15690	15690	15690	15690	0
463	20230704	131300	399603960	15690	15680	15690	15680	30
464	20230704	131200	399133460	15660	15580	15690	15580	187
465	20230704	131100	396214560	15580	15570	15580	15570	32
466	20230704	131000	395716220	15590	15590	15590	15590	0
467	20230704	130900	395716220	15590	15570	15590	15570	45
468	20230704	130800	395015370	15560	15540	15560	15530	144
469	20230704	130700	392777970	15530	15530	15530	15530	120
470	20230704	130600	390914370	15530	15520	15530	15520	25
471	20230704	130500	390526270	15540	15520	15540	15520	65
472	20230704	130400	389517250	15540	15540	15540	15540	0
473	20230704	130300	389517250	15540	15530	15540	15530	52
474	20230704	130200	388709560	15540	15540	15540	15540	0
475	20230704	130100	388709560	15540	15520	15540	15520	111
476	20230704	130000	386986240	15530	15510	15530	15510	24
477	20230704	125900	386613750	15530	15530	15530	15530	10
478	20230704	125800	386458450	15510	15520	15540	15510	152
479	20230704	125700	384099460	15540	15520	15540	15520	63
480	20230704	125600	383121220	15550	15550	15550	15550	0
481	20230704	125500	383121220	15550	15550	15550	15550	0
482	20230704	125400	383121220	15550	15540	15570	15530	116
483	20230704	125300	381318420	15540	15530	15540	15520	49
484	20230704	125200	380557330	15530	15520	15530	15520	26
485	20230704	125100	380153610	15530	15520	15530	15520	32
486	20230704	125000	379656870	15530	15530	15530	15510	121
487	20230704	124900	377779310	15520	15520	15520	15520	20
488	20230704	124800	377468910	15540	15540	15540	15540	11
489	20230704	124700	377297970	15520	15530	15530	15520	84
490	20230704	124600	375994090	15570	15570	15570	15570	11
491	20230704	124500	375822820	15530	15530	15530	15530	40
492	20230704	124400	375201620	15580	15540	15580	15530	91
493	20230704	124300	373786610	15550	15520	15550	15520	61
494	20230704	124200	372838890	15540	15520	15540	15520	70
495	20230704	124100	371752030	15520	15520	15520	15510	59
496	20230704	124000	370836780	15530	15540	15540	15530	14
497	20230704	123900	370619260	15530	15530	15540	15530	45
498	20230704	123800	369920310	15530	15520	15530	15520	65
499	20230704	123700	368911300	15520	15520	15520	15520	55
500	20230704	123600	368057700	15530	15520	15530	15520	46
501	20230704	123500	367343770	15550	15550	15550	15550	0
502	20230704	123400	367343770	15550	15530	15550	15530	116
503	20230704	123300	365541890	15540	15540	15540	15540	1
504	20230704	123200	365526350	15590	15590	15590	15590	0
505	20230704	123100	365526350	15590	15540	15590	15540	80
506	20230704	123000	364282440	15540	15540	15540	15540	22
507	20230704	122900	363940560	15580	15530	15580	15530	81
508	20230704	122800	362681080	15540	15530	15540	15530	31
509	20230704	122700	362199550	15540	15530	15540	15530	57
510	20230704	122600	361314140	15540	15530	15540	15530	54
511	20230704	122500	360475430	15540	15530	15540	15530	26
512	20230704	122400	360071550	15540	15520	15540	15520	51
513	20230704	122300	359279640	15530	15530	15530	15530	20
514	20230704	122200	358969040	15530	15520	15530	15520	86
515	20230704	122100	357634120	15530	15530	15530	15530	0
516	20230704	122000	357634120	15530	15530	15530	15530	15
517	20230704	121900	357401170	15540	15530	15540	15530	47
518	20230704	121800	356670960	15530	15540	15540	15530	69
519	20230704	121700	355599320	15530	15530	15530	15520	54
520	20230704	121600	354761040	15530	15540	15550	15530	47
521	20230704	121500	354030730	15540	15560	15560	15540	35
522	20230704	121400	353486630	15520	15540	15540	15520	27
523	20230704	121300	353067490	15580	15580	15580	15580	0
524	20230704	121200	353067490	15580	15540	15580	15540	90
525	20230704	121100	351667970	15540	15520	15550	15520	101
526	20230704	121000	350099110	15550	15530	15550	15530	30
527	20230704	120900	349633070	15530	15560	15560	15530	52
528	20230704	120800	348824250	15610	15610	15610	15610	10
529	20230704	120700	348668150	15600	15570	15600	15570	40
530	20230704	120600	348044450	15690	15690	15690	15690	0
531	20230704	120500	348044450	15690	15690	15690	15690	0
532	20230704	120400	348044450	15690	15650	15700	15580	440
533	20230704	120300	341175590	15700	15700	15700	15700	0
534	20230704	120200	341175590	15700	15560	15700	15560	91
535	20230704	120100	339752400	15560	15690	15690	15560	340
536	20230704	120000	334431010	15690	15650	15690	15650	113
537	20230704	115900	332661010	15690	15690	15690	15690	0
538	20230704	115800	332661010	15690	15690	15690	15690	0
539	20230704	115700	332661010	15690	15590	15690	15540	85
540	20230704	115600	331337370	15610	15640	15700	15580	181
541	20230704	115500	328504480	15640	15530	15640	15530	87
542	20230704	115400	327151970	15530	15510	15530	15500	82
543	20230704	115300	325880260	15520	15530	15540	15520	42
544	20230704	115200	325227910	15520	15520	15520	15520	20
545	20230704	115100	324917510	15530	15520	15530	15520	10
546	20230704	115000	324762250	15520	15500	15520	15490	127
547	20230704	114900	322793740	15500	15500	15500	15500	3
548	20230704	114800	322747240	15500	15510	15510	15500	93
549	20230704	114700	321305640	15500	15500	15500	15500	30
550	20230704	114600	320840640	15510	15510	15510	15510	15
551	20230704	114500	320607990	15540	15490	15540	15490	519
552	20230704	114400	312562970	15500	15500	15500	15500	388
553	20230704	114300	306548970	15490	15490	15500	15490	96
554	20230704	114200	305061820	15500	15500	15500	15500	0
555	20230704	114100	305061820	15500	15490	15500	15490	48
556	20230704	114000	304318180	15500	15490	15500	15490	34
557	20230704	113900	303791420	15490	15490	15490	15490	60
558	20230704	113800	302862020	15490	15490	15490	15490	24
559	20230704	113700	302490260	15490	15490	15490	15490	17
560	20230704	113600	302226930	15490	15490	15490	15490	68
561	20230704	113500	301173610	15490	15490	15490	15490	19
562	20230704	113400	300879300	15500	15500	15500	15500	0
563	20230704	113300	300879300	15500	15490	15500	15480	143
564	20230704	113200	298664320	15480	15490	15490	15480	91
565	20230704	113100	297255400	15480	15480	15480	15480	35
566	20230704	113000	296713600	15480	15480	15480	15480	0
567	20230704	112900	296713600	15480	15490	15500	15480	174
568	20230704	112800	294018440	15500	15500	15500	15500	10
569	20230704	112700	293863440	15490	15500	15500	15490	52
570	20230704	112600	293057860	15490	15490	15490	15490	25
571	20230704	112500	292670610	15490	15500	15500	15490	188
572	20230704	112400	289757320	15500	15500	15500	15500	1220
573	20230704	112300	270847320	15510	15520	15520	15510	1226
574	20230704	112200	251826750	15520	15540	15540	15520	427
575	20230704	112100	245195450	15540	15540	15540	15540	5
576	20230704	112000	245117750	15540	15540	15540	15540	20
577	20230704	111900	244806950	15530	15530	15530	15530	0
578	20230704	111800	244806950	15530	15530	15530	15530	98
579	20230704	111700	243285010	15540	15550	15550	15540	7
580	20230704	111600	243176190	15540	15550	15550	15540	220
581	20230704	111500	239755390	15540	15540	15540	15540	20
582	20230704	111400	239444590	15540	15550	15550	15540	490
583	20230704	111300	231825930	15550	15550	15550	15550	22
584	20230704	111200	231483830	15550	15550	15550	15550	17
585	20230704	111100	231219480	15550	15550	15550	15550	67
586	20230704	111000	230177630	15550	15550	15550	15550	38
587	20230704	110900	229586730	15550	15550	15550	15550	18
588	20230704	110800	229306830	15550	15550	15550	15550	20
589	20230704	110700	228995830	15550	15550	15550	15550	62
590	20230704	110600	228031730	15550	15550	15550	15550	122
591	20230704	110500	226134630	15550	15560	15560	15550	30
592	20230704	110400	225668030	15550	15550	15560	15550	156
593	20230704	110300	223242130	15550	15550	15550	15550	12
594	20230704	110200	223055530	15550	15550	15550	15550	0
595	20230704	110100	223055530	15550	15550	15550	15550	16
596	20230704	110000	222806730	15620	15620	15620	15620	0
597	20230704	105900	222806730	15620	15550	15640	15550	95
598	20230704	105800	221326880	15550	15550	15550	15550	5
599	20230704	105700	221249130	15650	15540	15650	15540	29
600	20230704	105600	220797370	15700	15700	15700	15700	0
601	20230704	105500	220797370	15700	15700	15700	15700	35
602	20230704	105400	220247870	15700	15540	15700	15540	111
603	20230704	105300	218520330	15550	15550	15550	15550	27
604	20230704	105200	218100480	15700	15640	15700	15640	210
605	20230704	105100	214813840	15640	15540	15670	15540	369
606	20230704	105000	209056420	15540	15640	15640	15520	140
607	20230704	104900	206881540	15590	15560	15720	15560	470
608	20230704	104800	199545650	15560	15540	15560	15540	20
609	20230704	104700	199234750	15530	15530	15530	15520	77
610	20230704	104600	198039150	15520	15530	15530	15520	25
611	20230704	104500	197651050	15560	15520	15560	15520	110
612	20230704	104400	195942660	15520	15530	15530	15520	126
613	20230704	104300	193986270	15530	15530	15530	15530	23
614	20230704	104200	193629080	15560	15550	15560	15550	25
615	20230704	104100	193240270	15560	15560	15560	15560	0
616	20230704	104000	193240270	15560	15530	15560	15530	101
617	20230704	103900	191671220	15530	15520	15530	15510	512
618	20230704	103800	183729160	15520	15540	15540	15520	1065
619	20230704	103700	167192310	15540	15530	15540	15530	35
620	20230704	103600	166648510	15540	15550	15560	15540	55
621	20230704	103500	165793190	15540	15540	15540	15540	45
622	20230704	103400	165093890	15560	15550	15560	15540	184
623	20230704	103300	162233020	15540	15540	15540	15540	308
624	20230704	103200	157446700	15540	15550	15550	15540	365
625	20230704	103100	151773720	15550	15550	15550	15550	50
626	20230704	103000	150996220	15560	15560	15560	15560	10
627	20230704	102900	150840620	15550	15550	15560	15550	41
628	20230704	102800	150203050	15560	15540	15560	15540	95
629	20230704	102700	148725950	15560	15560	15560	15540	24
630	20230704	102600	148352760	15560	15550	15560	15550	222
631	20230704	102500	144900560	15560	15560	15560	15560	14
632	20230704	102400	144682720	15570	15580	15580	15570	25
633	20230704	102300	144293420	15580	15560	15580	15560	302
634	20230704	102200	139591750	15560	15560	15560	15550	32
635	20230704	102100	139094040	15550	15550	15550	15550	21
636	20230704	102000	138767490	15550	15550	15550	15550	41
637	20230704	101900	138129940	15540	15550	15550	15540	52
638	20230704	101800	137321730	15550	15550	15550	15550	10
639	20230704	101700	137166230	15540	15570	15570	15540	38
640	20230704	101600	136575080	15570	15550	15570	15540	31
641	20230704	101500	136092840	15560	15540	15560	15530	349
642	20230704	101400	130669380	15540	15530	15540	15530	71
643	20230704	101300	129566650	15540	15540	15540	15530	77
644	20230704	101200	128370300	15540	15530	15540	15530	54
645	20230704	101100	127531580	15530	15540	15540	15530	19
646	20230704	101000	127236410	15540	15520	15540	15520	98
647	20230704	100900	125715050	15520	15540	15540	15520	465
648	20230704	100800	118494300	15540	15540	15540	15530	60
649	20230704	100700	117562290	15540	15530	15540	15530	55
650	20230704	100600	116708040	15540	15540	15540	15530	238
651	20230704	100500	113009920	15540	15530	15540	15530	50
652	20230704	100400	112233120	15540	15530	15540	15530	37
653	20230704	100300	111658400	15540	15550	15550	15540	176
654	20230704	100200	108923240	15580	15570	15580	15550	42
655	20230704	100100	108269330	15590	15540	15590	15540	65
656	20230704	100000	107258530	15540	15540	15540	15540	16
657	20230704	095900	107009890	15590	15590	15590	15590	1
658	20230704	095800	106994300	15600	15540	15600	15540	88
659	20230704	095700	105624690	15540	15540	15540	15540	42
660	20230704	095600	104972010	15540	15530	15540	15530	123
661	20230704	095500	103061700	15540	15540	15540	15530	73
662	20230704	095400	101927390	15540	15540	15540	15540	36
663	20230704	095300	101367950	15540	15530	15540	15530	22
664	20230704	095200	101026260	15540	15580	15590	15540	152
665	20230704	095100	98659250	15580	15560	15580	15560	82
666	20230704	095000	97381880	15590	15580	15590	15560	1061
667	20230704	094900	80862800	15580	15590	15590	15570	38
668	20230704	094800	80270950	15600	15600	15600	15600	0
669	20230704	094700	80270950	15600	15600	15600	15590	22
670	20230704	094600	79927900	15600	15580	15600	15580	51
671	20230704	094500	79133040	15580	15590	15590	15570	92
672	20230704	094400	77700200	15590	15580	15590	15580	17
673	20230704	094300	77435320	15580	15580	15580	15580	62
674	20230704	094200	76469360	15580	15620	15630	15580	692
675	20230704	094100	65677290	15610	15620	15620	15610	202
676	20230704	094000	62522550	15680	15640	15680	15640	30
677	20230704	093900	62052870	15640	15620	15640	15610	61
678	20230704	093800	61099540	15620	15610	15630	15600	82
679	20230704	093700	59819750	15610	15630	15630	15600	588
680	20230704	093600	50639390	15620	15640	15650	15620	634
681	20230704	093500	40728140	15650	15650	15650	15640	118
682	20230704	093400	38881670	15650	15660	15660	15650	107
683	20230704	093300	37206520	15670	15670	15680	15650	324
684	20230704	093200	32132560	15680	15670	15680	15670	18
685	20230704	093100	31850480	15680	15700	15710	15670	68
686	20230704	093000	30783530	15700	15710	15710	15700	29
687	20230704	092900	30328030	15710	15680	15710	15680	150
688	20230704	092800	27975280	15710	15710	15710	15710	0
689	20230704	092700	27975280	15710	15710	15710	15710	10
690	20230704	092600	27818180	15670	15670	15670	15670	0
691	20230704	092500	27818180	15670	15670	15670	15670	62
692	20230704	092400	26846640	15660	15700	15700	15660	63
693	20230704	092300	25859390	15700	15670	15700	15670	30
694	20230704	092200	25388840	15700	15690	15700	15690	30
695	20230704	092100	24918040	15690	15670	15690	15670	16
696	20230704	092000	24667300	15690	15670	15690	15670	35
697	20230704	091900	24118490	15670	15670	15670	15670	20
698	20230704	091800	23805090	15670	15670	15670	15670	2
699	20230704	091700	23773750	15670	15670	15670	15670	36
700	20230704	091600	23209630	15700	15700	15700	15700	0
701	20230704	091500	23209630	15700	15720	15720	15700	21
702	20230704	091400	22879910	15670	15710	15710	15670	156
703	20230704	091300	20434490	15730	15740	15780	15730	45
704	20230704	091200	19725750	15740	15710	15740	15710	28
705	20230704	091100	19285270	15750	15770	15770	15750	21
706	20230704	091000	18954120	15780	15770	15780	15770	31
707	20230704	090900	18465150	15690	15790	15790	15690	20
708	20230704	090800	18150350	15700	15680	15700	15680	67
709	20230704	090700	17099340	15650	15650	15650	15650	0
710	20230704	090600	17099340	15650	15640	15650	15640	130
711	20230704	090500	15064990	15640	15640	15640	15640	37
712	20230704	090400	14486310	15650	15690	15690	15650	74
713	20230704	090300	13327410	15690	15690	15690	15690	3
714	20230704	090200	13280340	15650	15700	15700	15650	30
715	20230704	090100	12810380	15710	15710	15710	15710	50
716	20230704	090000	12024880	15760	15760	15760	15760	763