KissMeData/405920/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	210500	1711351840	16830	16830	16830	16830	4739
3	20230705	210400	1711351840	16830	16830	16830	16830	0
4	20230705	210300	1711351840	16830	16830	16830	16830	0
5	20230705	210200	1711351840	16830	16830	16830	16830	0
6	20230705	210100	1711351840	16830	16830	16830	16830	0
7	20230705	210000	1711351840	16830	16830	16830	16830	0
8	20230705	205900	1711351840	16830	16830	16830	16830	0
9	20230705	205800	1711351840	16830	16830	16830	16830	0
10	20230705	205700	1711351840	16830	16830	16830	16830	0
11	20230705	205600	1711351840	16830	16830	16830	16830	0
12	20230705	205500	1711351840	16830	16830	16830	16830	0
13	20230705	205400	1711351840	16830	16830	16830	16830	0
14	20230705	205300	1711351840	16830	16830	16830	16830	0
15	20230705	205200	1711351840	16830	16830	16830	16830	0
16	20230705	205100	1711351840	16830	16830	16830	16830	0
17	20230705	205000	1711351840	16830	16830	16830	16830	0
18	20230705	204900	1711351840	16830	16830	16830	16830	0
19	20230705	204800	1711351840	16830	16830	16830	16830	0
20	20230705	204700	1711351840	16830	16830	16830	16830	0
21	20230705	204600	1711351840	16830	16830	16830	16830	0
22	20230705	204500	1711351840	16830	16830	16830	16830	0
23	20230705	204400	1711351840	16830	16830	16830	16830	0
24	20230705	204300	1711351840	16830	16830	16830	16830	0
25	20230705	204200	1711351840	16830	16830	16830	16830	0
26	20230705	204100	1711351840	16830	16830	16830	16830	0
27	20230705	204000	1711351840	16830	16830	16830	16830	0
28	20230705	203900	1711351840	16830	16830	16830	16830	0
29	20230705	203800	1711351840	16830	16830	16830	16830	0
30	20230705	203700	1711351840	16830	16830	16830	16830	0
31	20230705	203600	1711351840	16830	16830	16830	16830	0
32	20230705	203500	1711351840	16830	16830	16830	16830	4739
33	20230705	203400	1711351840	16830	16830	16830	16830	0
34	20230705	203300	1711351840	16830	16830	16830	16830	0
35	20230705	203200	1711351840	16830	16830	16830	16830	0
36	20230705	203100	1711351840	16830	16830	16830	16830	0
37	20230705	203000	1711351840	16830	16830	16830	16830	0
38	20230705	202900	1711351840	16830	16830	16830	16830	0
39	20230705	202800	1711351840	16830	16830	16830	16830	0
40	20230705	202700	1711351840	16830	16830	16830	16830	0
41	20230705	202600	1711351840	16830	16830	16830	16830	0
42	20230705	202500	1711351840	16830	16830	16830	16830	0
43	20230705	202400	1711351840	16830	16830	16830	16830	0
44	20230705	202300	1711351840	16830	16830	16830	16830	0
45	20230705	202200	1711351840	16830	16830	16830	16830	0
46	20230705	202100	1711351840	16830	16830	16830	16830	0
47	20230705	202000	1711351840	16830	16830	16830	16830	0
48	20230705	201900	1711351840	16830	16830	16830	16830	0
49	20230705	201800	1711351840	16830	16830	16830	16830	0
50	20230705	201700	1711351840	16830	16830	16830	16830	0
51	20230705	201600	1711351840	16830	16830	16830	16830	0
52	20230705	201500	1711351840	16830	16830	16830	16830	0
53	20230705	201400	1711351840	16830	16830	16830	16830	0
54	20230705	201300	1711351840	16830	16830	16830	16830	0
55	20230705	201200	1711351840	16830	16830	16830	16830	0
56	20230705	201100	1711351840	16830	16830	16830	16830	0
57	20230705	201000	1711351840	16830	16830	16830	16830	0
58	20230705	200900	1711351840	16830	16830	16830	16830	0
59	20230705	200800	1711351840	16830	16830	16830	16830	0
60	20230705	200700	1711351840	16830	16830	16830	16830	0
61	20230705	200600	1711351840	16830	16830	16830	16830	0
62	20230705	200500	1711351840	16830	16830	16830	16830	4739
63	20230705	200400	1711351840	16830	16830	16830	16830	0
64	20230705	200300	1711351840	16830	16830	16830	16830	0
65	20230705	200200	1711351840	16830	16830	16830	16830	0
66	20230705	200100	1711351840	16830	16830	16830	16830	0
67	20230705	200000	1711351840	16830	16830	16830	16830	0
68	20230705	195900	1711351840	16830	16830	16830	16830	0
69	20230705	195800	1711351840	16830	16830	16830	16830	0
70	20230705	195700	1711351840	16830	16830	16830	16830	0
71	20230705	195600	1711351840	16830	16830	16830	16830	0
72	20230705	195500	1711351840	16830	16830	16830	16830	0
73	20230705	195400	1711351840	16830	16830	16830	16830	0
74	20230705	195300	1711351840	16830	16830	16830	16830	0
75	20230705	195200	1711351840	16830	16830	16830	16830	0
76	20230705	195100	1711351840	16830	16830	16830	16830	0
77	20230705	195000	1711351840	16830	16830	16830	16830	0
78	20230705	194900	1711351840	16830	16830	16830	16830	0
79	20230705	194800	1711351840	16830	16830	16830	16830	0
80	20230705	194700	1711351840	16830	16830	16830	16830	0
81	20230705	194600	1711351840	16830	16830	16830	16830	0
82	20230705	194500	1711351840	16830	16830	16830	16830	0
83	20230705	194400	1711351840	16830	16830	16830	16830	0
84	20230705	194300	1711351840	16830	16830	16830	16830	0
85	20230705	194200	1711351840	16830	16830	16830	16830	0
86	20230705	194100	1711351840	16830	16830	16830	16830	0
87	20230705	194000	1711351840	16830	16830	16830	16830	0
88	20230705	193900	1711351840	16830	16830	16830	16830	0
89	20230705	193800	1711351840	16830	16830	16830	16830	0
90	20230705	193700	1711351840	16830	16830	16830	16830	0
91	20230705	193600	1711351840	16830	16830	16830	16830	0
92	20230705	193500	1711351840	16830	16830	16830	16830	4739
93	20230705	193400	1711351840	16830	16830	16830	16830	0
94	20230705	193300	1711351840	16830	16830	16830	16830	0
95	20230705	193200	1711351840	16830	16830	16830	16830	0
96	20230705	193100	1711351840	16830	16830	16830	16830	0
97	20230705	193000	1711351840	16830	16830	16830	16830	0
98	20230705	192900	1711351840	16830	16830	16830	16830	0
99	20230705	192800	1711351840	16830	16830	16830	16830	0
100	20230705	192700	1711351840	16830	16830	16830	16830	0
101	20230705	192600	1711351840	16830	16830	16830	16830	0
102	20230705	192500	1711351840	16830	16830	16830	16830	0
103	20230705	192400	1711351840	16830	16830	16830	16830	0
104	20230705	192300	1711351840	16830	16830	16830	16830	0
105	20230705	192200	1711351840	16830	16830	16830	16830	0
106	20230705	192100	1711351840	16830	16830	16830	16830	0
107	20230705	192000	1711351840	16830	16830	16830	16830	0
108	20230705	191900	1711351840	16830	16830	16830	16830	0
109	20230705	191800	1711351840	16830	16830	16830	16830	0
110	20230705	191700	1711351840	16830	16830	16830	16830	0
111	20230705	191600	1711351840	16830	16830	16830	16830	0
112	20230705	191500	1711351840	16830	16830	16830	16830	0
113	20230705	191400	1711351840	16830	16830	16830	16830	0
114	20230705	191300	1711351840	16830	16830	16830	16830	0
115	20230705	191200	1711351840	16830	16830	16830	16830	0
116	20230705	191100	1711351840	16830	16830	16830	16830	0
117	20230705	191000	1711351840	16830	16830	16830	16830	0
118	20230705	190900	1711351840	16830	16830	16830	16830	0
119	20230705	190800	1711351840	16830	16830	16830	16830	0
120	20230705	190700	1711351840	16830	16830	16830	16830	0
121	20230705	190600	1711351840	16830	16830	16830	16830	0
122	20230705	190500	1711351840	16830	16830	16830	16830	4739
123	20230705	190400	1711351840	16830	16830	16830	16830	0
124	20230705	190300	1711351840	16830	16830	16830	16830	0
125	20230705	190200	1711351840	16830	16830	16830	16830	0
126	20230705	190100	1711351840	16830	16830	16830	16830	0
127	20230705	190000	1711351840	16830	16830	16830	16830	0
128	20230705	185900	1711351840	16830	16830	16830	16830	0
129	20230705	185800	1711351840	16830	16830	16830	16830	0
130	20230705	185700	1711351840	16830	16830	16830	16830	0
131	20230705	185600	1711351840	16830	16830	16830	16830	0
132	20230705	185500	1711351840	16830	16830	16830	16830	0
133	20230705	185400	1711351840	16830	16830	16830	16830	0
134	20230705	185300	1711351840	16830	16830	16830	16830	0
135	20230705	185200	1711351840	16830	16830	16830	16830	0
136	20230705	185100	1711351840	16830	16830	16830	16830	0
137	20230705	185000	1711351840	16830	16830	16830	16830	0
138	20230705	184900	1711351840	16830	16830	16830	16830	0
139	20230705	184800	1711351840	16830	16830	16830	16830	0
140	20230705	184700	1711351840	16830	16830	16830	16830	0
141	20230705	184600	1711351840	16830	16830	16830	16830	0
142	20230705	184500	1711351840	16830	16830	16830	16830	0
143	20230705	184400	1711351840	16830	16830	16830	16830	0
144	20230705	184300	1711351840	16830	16830	16830	16830	0
145	20230705	184200	1711351840	16830	16830	16830	16830	0
146	20230705	184100	1711351840	16830	16830	16830	16830	0
147	20230705	184000	1711351840	16830	16830	16830	16830	0
148	20230705	183900	1711351840	16830	16830	16830	16830	0
149	20230705	183800	1711351840	16830	16830	16830	16830	0
150	20230705	183700	1711351840	16830	16830	16830	16830	0
151	20230705	183600	1711351840	16830	16830	16830	16830	0
152	20230705	183500	1711351840	16830	16830	16830	16830	4739
153	20230705	183400	1711351840	16830	16830	16830	16830	0
154	20230705	183300	1711351840	16830	16830	16830	16830	0
155	20230705	183200	1711351840	16830	16830	16830	16830	0
156	20230705	183100	1711351840	16830	16830	16830	16830	0
157	20230705	183000	1711351840	16830	16830	16830	16830	0
158	20230705	182900	1711351840	16830	16830	16830	16830	0
159	20230705	182800	1711351840	16830	16830	16830	16830	0
160	20230705	182700	1711351840	16830	16830	16830	16830	0
161	20230705	182600	1711351840	16830	16830	16830	16830	0
162	20230705	182500	1711351840	16830	16830	16830	16830	0
163	20230705	182400	1711351840	16830	16830	16830	16830	0
164	20230705	182300	1711351840	16830	16830	16830	16830	0
165	20230705	182200	1711351840	16830	16830	16830	16830	0
166	20230705	182100	1711351840	16830	16830	16830	16830	0
167	20230705	182000	1711351840	16830	16830	16830	16830	0
168	20230705	181900	1711351840	16830	16830	16830	16830	0
169	20230705	181800	1711351840	16830	16830	16830	16830	0
170	20230705	181700	1711351840	16830	16830	16830	16830	0
171	20230705	181600	1711351840	16830	16830	16830	16830	0
172	20230705	181500	1711351840	16830	16830	16830	16830	0
173	20230705	181400	1711351840	16830	16830	16830	16830	0
174	20230705	181300	1711351840	16830	16830	16830	16830	0
175	20230705	181200	1711351840	16830	16830	16830	16830	0
176	20230705	181100	1711351840	16830	16830	16830	16830	0
177	20230705	181000	1711351840	16830	16830	16830	16830	0
178	20230705	180900	1711351840	16830	16830	16830	16830	0
179	20230705	180800	1711351840	16830	16830	16830	16830	0
180	20230705	180700	1711351840	16830	16830	16830	16830	0
181	20230705	180600	1711351840	16830	16830	16830	16830	0
182	20230705	180500	1711351840	16830	16830	16830	16830	4739
183	20230705	180400	1711351840	16830	16830	16830	16830	0
184	20230705	180300	1711351840	16830	16830	16830	16830	0
185	20230705	180200	1711351840	16830	16830	16830	16830	0
186	20230705	180100	1711351840	16830	16830	16830	16830	0
187	20230705	180000	1711351840	16830	16830	16830	16830	0
188	20230705	175900	1711351840	16830	16830	16830	16830	0
189	20230705	175800	1711351840	16830	16830	16830	16830	0
190	20230705	175700	1711351840	16830	16830	16830	16830	0
191	20230705	175600	1711351840	16830	16830	16830	16830	0
192	20230705	175500	1711351840	16830	16830	16830	16830	0
193	20230705	175400	1711351840	16830	16830	16830	16830	0
194	20230705	175300	1711351840	16830	16830	16830	16830	0
195	20230705	175200	1711351840	16830	16830	16830	16830	0
196	20230705	175100	1711351840	16830	16830	16830	16830	0
197	20230705	175000	1711351840	16830	16830	16830	16830	0
198	20230705	174900	1711351840	16830	16830	16830	16830	0
199	20230705	174800	1711351840	16830	16830	16830	16830	0
200	20230705	174700	1711351840	16830	16830	16830	16830	0
201	20230705	174600	1711351840	16830	16830	16830	16830	0
202	20230705	174500	1711351840	16830	16830	16830	16830	0
203	20230705	174400	1711351840	16830	16830	16830	16830	0
204	20230705	174300	1711351840	16830	16830	16830	16830	0
205	20230705	174200	1711351840	16830	16830	16830	16830	0
206	20230705	174100	1711351840	16830	16830	16830	16830	0
207	20230705	174000	1711351840	16830	16830	16830	16830	0
208	20230705	173900	1711351840	16830	16830	16830	16830	0
209	20230705	173800	1711351840	16830	16830	16830	16830	0
210	20230705	173700	1711351840	16830	16830	16830	16830	0
211	20230705	173600	1711351840	16830	16830	16830	16830	0
212	20230705	173500	1711351840	16830	16830	16830	16830	4739
213	20230705	173400	1711351840	16830	16830	16830	16830	0
214	20230705	173300	1711351840	16830	16830	16830	16830	0
215	20230705	173200	1711351840	16830	16830	16830	16830	0
216	20230705	173100	1711351840	16830	16830	16830	16830	0
217	20230705	173000	1711351840	16830	16830	16830	16830	0
218	20230705	172900	1711351840	16830	16830	16830	16830	0
219	20230705	172800	1711351840	16830	16830	16830	16830	0
220	20230705	172700	1711351840	16830	16830	16830	16830	0
221	20230705	172600	1711351840	16830	16830	16830	16830	0
222	20230705	172500	1711351840	16830	16830	16830	16830	0
223	20230705	172400	1711351840	16830	16830	16830	16830	0
224	20230705	172300	1711351840	16830	16830	16830	16830	0
225	20230705	172200	1711351840	16830	16830	16830	16830	0
226	20230705	172100	1711351840	16830	16830	16830	16830	0
227	20230705	172000	1711351840	16830	16830	16830	16830	0
228	20230705	171900	1711351840	16830	16830	16830	16830	0
229	20230705	171800	1711351840	16830	16830	16830	16830	0
230	20230705	171700	1711351840	16830	16830	16830	16830	0
231	20230705	171600	1711351840	16830	16830	16830	16830	0
232	20230705	171500	1711351840	16830	16830	16830	16830	0
233	20230705	171400	1711351840	16830	16830	16830	16830	0
234	20230705	171300	1711351840	16830	16830	16830	16830	0
235	20230705	171200	1711351840	16830	16830	16830	16830	0
236	20230705	171100	1711351840	16830	16830	16830	16830	0
237	20230705	171000	1711351840	16830	16830	16830	16830	0
238	20230705	170900	1711351840	16830	16830	16830	16830	0
239	20230705	170800	1711351840	16830	16830	16830	16830	0
240	20230705	170700	1711351840	16830	16830	16830	16830	0
241	20230705	170600	1711351840	16830	16830	16830	16830	0
242	20230705	170500	1711351840	16830	16830	16830	16830	4739
243	20230705	170400	1711351840	16830	16830	16830	16830	0
244	20230705	170300	1711351840	16830	16830	16830	16830	0
245	20230705	170200	1711351840	16830	16830	16830	16830	0
246	20230705	170100	1711351840	16830	16830	16830	16830	0
247	20230705	170000	1711351840	16830	16830	16830	16830	0
248	20230705	165900	1711351840	16830	16830	16830	16830	0
249	20230705	165800	1711351840	16830	16830	16830	16830	0
250	20230705	165700	1711351840	16830	16830	16830	16830	0
251	20230705	165600	1711351840	16830	16830	16830	16830	0
252	20230705	165500	1711351840	16830	16830	16830	16830	0
253	20230705	165400	1711351840	16830	16830	16830	16830	0
254	20230705	165300	1711351840	16830	16830	16830	16830	0
255	20230705	165200	1711351840	16830	16830	16830	16830	0
256	20230705	165100	1711351840	16830	16830	16830	16830	0
257	20230705	165000	1711351840	16830	16830	16830	16830	0
258	20230705	164900	1711351840	16830	16830	16830	16830	0
259	20230705	164800	1711351840	16830	16830	16830	16830	0
260	20230705	164700	1711351840	16830	16830	16830	16830	0
261	20230705	164600	1711351840	16830	16830	16830	16830	0
262	20230705	164500	1711351840	16830	16830	16830	16830	0
263	20230705	164400	1711351840	16830	16830	16830	16830	0
264	20230705	164300	1711351840	16830	16830	16830	16830	0
265	20230705	164200	1711351840	16830	16830	16830	16830	0
266	20230705	164100	1711351840	16830	16830	16830	16830	0
267	20230705	164000	1711351840	16830	16830	16830	16830	0
268	20230705	163900	1711351840	16830	16830	16830	16830	0
269	20230705	163800	1711351840	16830	16830	16830	16830	0
270	20230705	163700	1711351840	16830	16830	16830	16830	0
271	20230705	163600	1711351840	16830	16830	16830	16830	0
272	20230705	163500	1711351840	16830	16830	16830	16830	4739
273	20230705	163400	1711351840	16830	16830	16830	16830	0
274	20230705	163300	1711351840	16830	16830	16830	16830	0
275	20230705	163200	1711351840	16830	16830	16830	16830	0
276	20230705	163100	1711351840	16830	16830	16830	16830	0
277	20230705	163000	1711351840	16830	16830	16830	16830	0
278	20230705	162900	1711351840	16830	16830	16830	16830	0
279	20230705	162800	1711351840	16830	16830	16830	16830	0
280	20230705	162700	1711351840	16830	16830	16830	16830	0
281	20230705	162600	1711351840	16830	16830	16830	16830	0
282	20230705	162500	1711351840	16830	16830	16830	16830	0
283	20230705	162400	1711351840	16830	16830	16830	16830	0
284	20230705	162300	1711351840	16830	16830	16830	16830	0
285	20230705	162200	1711351840	16830	16830	16830	16830	0
286	20230705	162100	1711351840	16830	16830	16830	16830	0
287	20230705	162000	1711351840	16830	16830	16830	16830	0
288	20230705	161900	1711351840	16830	16830	16830	16830	0
289	20230705	161800	1711351840	16830	16830	16830	16830	0
290	20230705	161700	1711351840	16830	16830	16830	16830	0
291	20230705	161600	1711351840	16830	16830	16830	16830	0
292	20230705	161500	1711351840	16830	16830	16830	16830	0
293	20230705	161400	1711351840	16830	16830	16830	16830	0
294	20230705	161300	1711351840	16830	16830	16830	16830	0
295	20230705	161200	1711351840	16830	16830	16830	16830	0
296	20230705	161100	1711351840	16830	16830	16830	16830	0
297	20230705	161000	1711351840	16830	16830	16830	16830	0
298	20230705	160900	1711351840	16830	16830	16830	16830	0
299	20230705	160800	1711351840	16830	16830	16830	16830	0
300	20230705	160700	1711351840	16830	16830	16830	16830	0
301	20230705	160600	1711351840	16830	16830	16830	16830	0
302	20230705	160500	1711351840	16830	16830	16830	16830	4739
303	20230705	160400	1711351840	16830	16830	16830	16830	0
304	20230705	160300	1711351840	16830	16830	16830	16830	0
305	20230705	160200	1711351840	16830	16830	16830	16830	0
306	20230705	160100	1711351840	16830	16830	16830	16830	0
307	20230705	160000	1711351840	16830	16830	16830	16830	0
308	20230705	155900	1711351840	16830	16830	16830	16830	0
309	20230705	155800	1711351840	16830	16830	16830	16830	0
310	20230705	155700	1711351840	16830	16830	16830	16830	0
311	20230705	155600	1711351840	16830	16830	16830	16830	0
312	20230705	155500	1711351840	16830	16830	16830	16830	0
313	20230705	155400	1711351840	16830	16830	16830	16830	0
314	20230705	155300	1711351840	16830	16830	16830	16830	0
315	20230705	155200	1711351840	16830	16830	16830	16830	0
316	20230705	155100	1711351840	16830	16830	16830	16830	0
317	20230705	155000	1711351840	16830	16830	16830	16830	0
318	20230705	154900	1711351840	16830	16830	16830	16830	0
319	20230705	154800	1711351840	16830	16830	16830	16830	0
320	20230705	154700	1711351840	16830	16830	16830	16830	0
321	20230705	154600	1711351840	16830	16830	16830	16830	0
322	20230705	154500	1711351840	16830	16830	16830	16830	0
323	20230705	154400	1711351840	16830	16830	16830	16830	0
324	20230705	154300	1711351840	16830	16830	16830	16830	0
325	20230705	154200	1711351840	16830	16830	16830	16830	0
326	20230705	154100	1711351840	16830	16830	16830	16830	0
327	20230705	154000	1711351840	16830	16830	16830	16830	0
328	20230705	153900	1711351840	16830	16830	16830	16830	0
329	20230705	153800	1711351840	16830	16830	16830	16830	0
330	20230705	153700	1711351840	16830	16830	16830	16830	0
331	20230705	153600	1711351840	16830	16830	16830	16830	0
332	20230705	153500	1711351840	16830	16830	16830	16830	4739
333	20230705	153400	1711351840	16830	16830	16830	16830	0
334	20230705	153300	1711351840	16830	16830	16830	16830	0
335	20230705	153200	1711351840	16830	16830	16830	16830	0
336	20230705	153100	1711351840	16830	16830	16830	16830	0
337	20230705	153000	1711351840	16830	16830	16830	16830	4739
338	20230705	152900	1631594470	16870	16870	16870	16870	0
339	20230705	152800	1631594470	16870	16870	16870	16870	0
340	20230705	152700	1631594470	16870	16870	16870	16870	0
341	20230705	152600	1631594470	16870	16870	16870	16870	0
342	20230705	152500	1631594470	16870	16870	16870	16870	0
343	20230705	152400	1631594470	16870	16870	16870	16870	0
344	20230705	152300	1631594470	16870	16870	16870	16870	0
345	20230705	152200	1631594470	16870	16870	16870	16870	0
346	20230705	152100	1631594470	16870	16870	16870	16870	0
347	20230705	152000	1631594470	16870	16870	16870	16870	0
348	20230705	151900	1631594470	16870	16880	16880	16870	209
349	20230705	151800	1628068470	16880	16870	16880	16870	284
350	20230705	151700	1623276240	16870	16870	16870	16870	302
351	20230705	151600	1618181500	16870	16870	16870	16870	100
352	20230705	151500	1616494500	16860	16860	16860	16860	185
353	20230705	151400	1613375400	16860	16870	16870	16860	184
354	20230705	151300	1610271870	16870	16870	16870	16870	9
355	20230705	151200	1610120040	16870	16860	16870	16860	109
356	20230705	151100	1608281300	16860	16860	16860	16860	66
357	20230705	151000	1607168540	16860	16860	16860	16850	59
358	20230705	150900	1606173820	16850	16850	16850	16850	1
359	20230705	150800	1606156970	16860	16860	16860	16860	115
360	20230705	150700	1604218070	16860	16860	16860	16860	10
361	20230705	150600	1604049470	16860	16860	16860	16860	40
362	20230705	150500	1603375070	16860	16850	16870	16850	95
363	20230705	150400	1601773420	16870	16870	16870	16870	0
364	20230705	150300	1601773420	16870	16830	16870	16830	5
365	20230705	150200	1601689230	16870	16870	16870	16870	10
366	20230705	150100	1601520530	16870	16830	16870	16830	324
367	20230705	150000	1596058060	16830	16850	16850	16830	179
368	20230705	145900	1593045180	16850	16830	16850	16830	102
369	20230705	145800	1591327290	16830	16830	16830	16820	201
370	20230705	145700	1587945320	16820	16830	16830	16820	190
371	20230705	145600	1584749240	16810	16820	16820	16810	215
372	20230705	145500	1581134660	16820	16820	16820	16820	88
373	20230705	145400	1579654500	16820	16830	16830	16820	154
374	20230705	145300	1577063970	16840	16840	16840	16840	184
375	20230705	145200	1573965410	16840	16850	16850	16840	92
376	20230705	145100	1572416030	16840	16840	16850	16840	55
377	20230705	145000	1571489780	16850	16850	16850	16850	1
378	20230705	144900	1571472930	16810	16820	16820	16810	150
379	20230705	144800	1568950920	16850	16820	16850	16810	56
380	20230705	144700	1568009000	16810	16820	16820	16810	135
381	20230705	144600	1565738320	16820	16830	16830	16820	59
382	20230705	144500	1564745920	16830	16840	16840	16830	230
383	20230705	144400	1560875010	16850	16860	16860	16850	25
384	20230705	144300	1560453710	16870	16820	16870	16820	177
385	20230705	144200	1557471570	16820	16850	16870	16820	171
386	20230705	144100	1554592350	16850	16880	16880	16850	1278
387	20230705	144000	1533021590	16890	16900	16900	16890	251
388	20230705	143900	1528782080	16910	16900	16910	16900	132
389	20230705	143800	1526551260	16900	16900	16910	16900	537
390	20230705	143700	1517475930	16900	16910	16910	16900	261
391	20230705	143600	1513064920	16900	16900	16900	16900	21
392	20230705	143500	1512710020	16900	16900	16900	16900	47
393	20230705	143400	1511915720	16900	16900	16900	16900	400
394	20230705	143300	1505155720	16890	16900	16900	16890	149
395	20230705	143200	1502638960	16900	16900	16900	16900	89
396	20230705	143100	1501134860	16900	16900	16900	16900	417
397	20230705	143000	1494087560	16900	16910	16910	16900	162
398	20230705	142900	1491349640	16910	16910	16910	16910	9
399	20230705	142800	1491197450	16920	16910	16920	16910	145
400	20230705	142700	1488745490	16910	16920	16920	16900	3477
401	20230705	142600	1429956510	16920	16940	16940	16920	24
402	20230705	142500	1429550410	16920	16940	16950	16920	306
403	20230705	142400	1424370700	16940	16940	16940	16940	153
404	20230705	142300	1421778880	16950	16950	16950	16950	1
405	20230705	142200	1421761930	16950	16950	16950	16950	103
406	20230705	142100	1420016080	16950	16950	16950	16950	20
407	20230705	142000	1419677080	16950	16950	16950	16950	15
408	20230705	141900	1419422830	16950	16950	16960	16950	1369
409	20230705	141800	1396218230	16960	16960	16960	16960	580
410	20230705	141700	1386381430	16960	17000	17000	16960	321
411	20230705	141600	1380931890	17000	17000	17000	17000	31
412	20230705	141500	1380404890	16970	16970	16970	16970	0
413	20230705	141400	1380404890	16970	16970	16970	16970	34
414	20230705	141300	1379827910	16960	16960	16960	16960	0
415	20230705	141200	1379827910	16960	16960	16960	16960	0
416	20230705	141100	1379827910	16960	16970	16970	16960	14
417	20230705	141000	1379590360	16970	16970	16970	16970	16
418	20230705	140900	1379318840	16970	16970	16970	16970	1
419	20230705	140800	1379301870	16970	16970	16970	16970	1
420	20230705	140700	1379284900	16960	16970	16970	16960	444
421	20230705	140600	1371754490	16960	16960	16960	16960	202
422	20230705	140500	1368328570	16960	16970	16970	16960	33
423	20230705	140400	1367768860	16970	16970	16970	16970	79
424	20230705	140300	1366428230	16970	16970	16970	16970	168
425	20230705	140200	1363577270	16970	16970	16970	16970	60
426	20230705	140100	1362559070	16980	16980	16980	16980	0
427	20230705	140000	1362559070	16980	16980	16980	16980	0
428	20230705	135900	1362559070	16980	16970	16980	16970	103
429	20230705	135800	1360810690	16970	16970	16970	16970	0
430	20230705	135700	1360810690	16970	16970	16970	16970	163
431	20230705	135600	1358044580	16980	16980	16980	16980	32
432	20230705	135500	1357501220	16980	16970	16980	16970	129
433	20230705	135400	1355311760	16970	16970	16970	16970	0
434	20230705	135300	1355311760	16970	16990	16990	16970	2644
435	20230705	135200	1310417070	16990	16990	16990	16990	1
436	20230705	135100	1310400080	16990	16990	16990	16990	477
437	20230705	135000	1302295850	17000	17000	17000	17000	1
438	20230705	134900	1302278850	17000	17000	17000	17000	0
439	20230705	134800	1302278850	17000	17010	17010	17000	233
440	20230705	134700	1298317840	17000	17000	17000	17000	15
441	20230705	134600	1298062840	17010	17010	17010	17010	0
442	20230705	134500	1298062840	17010	17010	17010	17010	0
443	20230705	134400	1298062840	17010	17010	17010	17010	10
444	20230705	134300	1297892740	17010	17010	17010	17010	11
445	20230705	134200	1297705630	17010	17020	17020	17010	164
446	20230705	134100	1294915970	17010	17040	17040	17010	3
447	20230705	134000	1294864880	17040	17040	17040	17040	2
448	20230705	133900	1294830800	17040	17040	17040	17040	0
449	20230705	133800	1294830800	17040	17040	17040	17040	209
450	20230705	133700	1291269440	17040	17040	17040	17040	0
451	20230705	133600	1291269440	17040	17040	17040	17040	2
452	20230705	133500	1291235360	17010	17020	17020	17010	45
453	20230705	133400	1290469590	17020	17020	17020	17020	7
454	20230705	133300	1290350450	17020	17020	17020	17020	0
455	20230705	133200	1290350450	17020	17020	17020	17020	0
456	20230705	133100	1290350450	17020	17020	17020	17020	0
457	20230705	133000	1290350450	17020	17020	17020	17020	0
458	20230705	132900	1290350450	17020	17020	17020	17020	5
459	20230705	132800	1290265350	17020	17020	17020	17020	0
460	20230705	132700	1290265350	17020	17020	17020	17020	22
461	20230705	132600	1289890910	17020	17020	17020	17020	11
462	20230705	132500	1289703690	17020	17020	17020	17020	0
463	20230705	132400	1289703690	17020	17030	17030	17020	148
464	20230705	132300	1287183950	17030	17040	17040	17030	121
465	20230705	132200	1285122380	17040	17040	17040	17040	1
466	20230705	132100	1285105340	17040	17050	17050	17040	11
467	20230705	132000	1284917890	17050	17050	17050	17050	5
468	20230705	131900	1284832640	17050	17050	17050	17050	6
469	20230705	131800	1284730340	17060	17060	17060	17060	0
470	20230705	131700	1284730340	17060	17050	17060	17050	35
471	20230705	131600	1284133290	17050	17050	17050	17050	0
472	20230705	131500	1284133290	17050	17050	17050	17050	105
473	20230705	131400	1282343040	17050	17050	17050	17050	0
474	20230705	131300	1282343040	17050	17050	17050	17050	148
475	20230705	131200	1279819640	17050	17050	17050	17050	0
476	20230705	131100	1279819640	17050	17050	17050	17050	0
477	20230705	131000	1279819640	17050	17050	17050	17050	0
478	20230705	130900	1279819640	17050	17050	17050	17050	82
479	20230705	130800	1278421540	17040	17040	17040	17040	99
480	20230705	130700	1276734580	17040	17040	17040	17040	1
481	20230705	130600	1276717540	17010	17010	17010	17010	0
482	20230705	130500	1276717540	17010	17010	17010	17010	0
483	20230705	130400	1276717540	17010	17010	17010	17010	0
484	20230705	130300	1276717540	17010	17010	17010	17010	0
485	20230705	130200	1276717540	17010	17010	17010	17010	10
486	20230705	130100	1276547440	17000	17000	17000	17000	51
487	20230705	130000	1275680440	17000	17000	17000	17000	1
488	20230705	125900	1275663440	17050	17050	17050	17050	1
489	20230705	125800	1275646390	17000	17000	17000	17000	600
490	20230705	125700	1265446390	17000	17040	17040	17000	30
491	20230705	125600	1264936310	17000	17000	17000	17000	0
492	20230705	125500	1264936310	17000	17000	17000	17000	1
493	20230705	125400	1264919310	17000	17000	17000	17000	11
494	20230705	125300	1264732310	17000	17000	17000	17000	1
495	20230705	125200	1264715310	17000	17000	17000	17000	98
496	20230705	125100	1263049310	16990	16990	16990	16990	1
497	20230705	125000	1263032320	16990	16990	16990	16990	0
498	20230705	124900	1263032320	16990	16990	16990	16990	0
499	20230705	124800	1263032320	16990	17000	17000	16990	101
500	20230705	124700	1261316320	17000	17000	17000	17000	0
501	20230705	124600	1261316320	17000	17000	17000	17000	2
502	20230705	124500	1261282320	17000	17000	17000	17000	24
503	20230705	124400	1260874320	17000	17000	17000	17000	10
504	20230705	124300	1260704320	17000	17000	17000	17000	2
505	20230705	124200	1260670320	17000	17000	17000	17000	2
506	20230705	124100	1260636320	17000	17000	17000	17000	21
507	20230705	124000	1260279320	17000	17040	17040	17000	714
508	20230705	123900	1248138890	17040	17040	17040	17040	0
509	20230705	123800	1248138890	17040	17040	17040	17040	4
510	20230705	123700	1248070730	17040	17040	17040	17040	83
511	20230705	123600	1246656410	17040	17050	17050	17040	4
512	20230705	123500	1246588230	17000	17000	17000	17000	0
513	20230705	123400	1246588230	17000	17000	17000	17000	23
514	20230705	123300	1246197230	17050	17050	17050	17050	4
515	20230705	123200	1246129030	17050	17050	17050	17050	0
516	20230705	123100	1246129030	17050	17040	17050	17000	33
517	20230705	123000	1245567720	17040	17040	17040	17040	0
518	20230705	122900	1245567720	17040	17040	17040	17040	2
519	20230705	122800	1245533640	17050	17050	17050	17050	0
520	20230705	122700	1245533640	17050	17050	17050	17050	1
521	20230705	122600	1245516590	17050	17050	17050	17050	28
522	20230705	122500	1245039190	17050	17050	17050	17050	1
523	20230705	122400	1245022140	17050	17020	17050	17020	50
524	20230705	122300	1244170070	17010	16980	17010	16980	2
525	20230705	122200	1244136080	16980	17000	17000	16980	250
526	20230705	122100	1239889760	17020	17020	17020	17020	40
527	20230705	122000	1239208960	17020	17020	17020	17020	67
528	20230705	121900	1238068620	17020	17020	17020	17020	0
529	20230705	121800	1238068620	17020	17020	17020	17020	8
530	20230705	121700	1237932460	17020	17020	17020	17020	0
531	20230705	121600	1237932460	17020	17020	17020	17020	100
532	20230705	121500	1236230460	17020	17030	17030	17020	110
533	20230705	121400	1234357170	17030	17030	17030	17030	50
534	20230705	121300	1233505670	17030	17030	17030	17030	0
535	20230705	121200	1233505670	17030	16970	17030	16970	38
536	20230705	121100	1232859010	16990	16990	16990	16990	0
537	20230705	121000	1232859010	16990	16990	16990	16990	53
538	20230705	120900	1231958540	16990	16990	16990	16990	0
539	20230705	120800	1231958540	16990	16990	16990	16990	0
540	20230705	120700	1231958540	16990	16970	16990	16970	1758
541	20230705	120600	1202114400	16970	16990	16990	16970	319
542	20230705	120500	1196697800	16990	17010	17010	16990	1621
543	20230705	120400	1169136390	17010	17010	17010	17010	0
544	20230705	120300	1169136390	17010	17010	17010	17010	30
545	20230705	120200	1168626090	17010	17010	17010	17010	10
546	20230705	120100	1168455990	17010	17050	17050	17010	554
547	20230705	120000	1159012190	17050	17050	17050	17050	0
548	20230705	115900	1159012190	17050	17050	17050	17050	440
549	20230705	115800	1151510190	17030	17030	17030	17030	200
550	20230705	115700	1148104190	17020	17020	17020	17020	15
551	20230705	115600	1147848890	17020	17020	17020	17020	10
552	20230705	115500	1147678690	17020	17020	17020	17020	0
553	20230705	115400	1147678690	17020	17020	17020	17020	0
554	20230705	115300	1147678690	17020	17030	17030	17020	190
555	20230705	115200	1144444770	17030	17050	17050	17030	3
556	20230705	115100	1144393660	17050	17050	17050	17050	1
557	20230705	115000	1144376610	17060	17060	17060	17060	20
558	20230705	114900	1144035410	17060	17060	17060	17060	0
559	20230705	114800	1144035410	17060	17060	17060	17060	0
560	20230705	114700	1144035410	17060	17060	17060	17060	22
561	20230705	114600	1143660090	17060	17050	17060	17020	237
562	20230705	114500	1139626120	17050	17050	17050	17050	87
563	20230705	114400	1138142770	17050	17050	17050	17050	0
564	20230705	114300	1138142770	17050	17050	17050	17050	10
565	20230705	114200	1137972270	17050	17050	17050	17050	7
566	20230705	114100	1137852920	17070	17070	17070	17070	0
567	20230705	114000	1137852920	17070	17070	17070	17070	0
568	20230705	113900	1137852920	17070	17070	17070	17070	0
569	20230705	113800	1137852920	17070	17070	17070	17070	0
570	20230705	113700	1137852920	17070	17070	17070	17070	0
571	20230705	113600	1137852920	17070	17070	17070	17070	156
572	20230705	113500	1135190000	17070	17070	17070	17070	70
573	20230705	113400	1133995100	17030	17070	17070	17030	25
574	20230705	113300	1133569150	17020	17020	17020	17020	75
575	20230705	113200	1132292650	17020	17020	17020	17020	0
576	20230705	113100	1132292650	17020	17020	17020	17020	11
577	20230705	113000	1132105430	17020	17020	17020	17020	10
578	20230705	112900	1131935230	17010	17020	17020	17010	806
579	20230705	112800	1118221450	17080	17080	17080	17080	0
580	20230705	112700	1118221450	17080	17100	17100	17080	22
581	20230705	112600	1117845450	17100	17100	17100	17100	0
582	20230705	112500	1117845450	17100	17100	17100	17100	65
583	20230705	112400	1116733950	17100	17100	17100	17100	50
584	20230705	112300	1115878950	17100	17100	17100	17100	0
585	20230705	112200	1115878950	17100	17100	17100	17100	1
586	20230705	112100	1115861850	17100	17100	17100	17100	7
587	20230705	112000	1115742150	17100	17100	17100	17100	1
588	20230705	111900	1115725050	17100	17100	17100	17100	40
589	20230705	111800	1115041050	17100	17100	17100	17100	178
590	20230705	111700	1111997250	17100	17090	17100	17090	292
591	20230705	111600	1107005000	17100	17100	17100	17100	0
592	20230705	111500	1107005000	17100	17100	17100	17100	0
593	20230705	111400	1107005000	17100	17100	17100	17100	0
594	20230705	111300	1107005000	17100	17100	17100	17100	0
595	20230705	111200	1107005000	17100	17000	17100	17000	131
596	20230705	111100	1104768000	17000	17100	17100	17000	241
597	20230705	111000	1100665650	17100	17100	17100	17100	12
598	20230705	110900	1100460450	17100	17050	17100	17050	150
599	20230705	110800	1097896550	17040	17040	17040	17040	38
600	20230705	110700	1097249030	17040	17040	17040	17040	305
601	20230705	110600	1092051830	17000	17000	17000	17000	0
602	20230705	110500	1092051830	17000	17000	17000	17000	0
603	20230705	110400	1092051830	17000	17000	17000	17000	36
604	20230705	110300	1091439830	16990	16990	16990	16990	12
605	20230705	110200	1091235950	16990	16990	16990	16990	200
606	20230705	110100	1087837950	16990	17000	17000	16990	401
607	20230705	110000	1081024040	17040	17040	17040	17040	0
608	20230705	105900	1081024040	17040	17020	17040	17020	5
609	20230705	105800	1080938860	16990	16990	16990	16990	5
610	20230705	105700	1080853910	16990	16980	17050	16980	604
611	20230705	105600	1070592610	16970	16980	16980	16970	181
612	20230705	105500	1067519520	16980	17010	17010	16980	2474
613	20230705	105400	1025502730	17050	17050	17050	17050	0
614	20230705	105300	1025502730	17050	17050	17050	17050	20
615	20230705	105200	1025161730	16990	17000	17000	16990	200
616	20230705	105100	1021763650	17000	17000	17000	17000	4
617	20230705	105000	1021695650	16990	17000	17000	16990	353
618	20230705	104900	1015697880	17040	17040	17040	17040	0
619	20230705	104800	1015697880	17040	17050	17050	17040	11
620	20230705	104700	1015510430	17050	16990	17050	16990	136
621	20230705	104600	1013199670	16990	16990	16990	16990	786
622	20230705	104500	999845530	16990	16990	16990	16990	1
623	20230705	104400	999828540	16990	16990	16990	16990	364
624	20230705	104300	993644180	16990	17070	17070	16990	5130
625	20230705	104200	906398010	17100	17090	17100	17090	176
626	20230705	104100	903390160	17090	17090	17090	17090	1
627	20230705	104000	903373070	17040	17040	17040	17040	17
628	20230705	103900	903083390	17040	17040	17040	17040	114
629	20230705	103800	901140830	17040	17060	17060	17040	143
630	20230705	103700	898702390	17090	17090	17090	17090	0
631	20230705	103600	898702390	17090	17090	17090	17090	0
632	20230705	103500	898702390	17090	17100	17100	17090	2
633	20230705	103400	898668200	17110	17110	17110	17110	0
634	20230705	103300	898668200	17110	17110	17110	17110	5
635	20230705	103200	898582650	17120	17120	17120	17120	0
636	20230705	103100	898582650	17120	17120	17120	17120	0
637	20230705	103000	898582650	17120	17120	17120	17120	4
638	20230705	102900	898514170	17120	17120	17120	17120	0
639	20230705	102800	898514170	17120	17060	17120	17060	598
640	20230705	102700	888287280	17060	17060	17060	17060	0
641	20230705	102600	888287280	17060	17060	17060	17060	4
642	20230705	102500	888219040	17060	17020	17060	17020	25
643	20230705	102400	887793420	17020	17020	17020	17020	1
644	20230705	102300	887776400	17020	17030	17030	17020	30
645	20230705	102200	887265780	17020	17020	17020	17020	137
646	20230705	102100	884934040	17020	17030	17030	17020	98
647	20230705	102000	883266060	17020	17020	17020	17020	0
648	20230705	101900	883266060	17020	17020	17020	17020	33
649	20230705	101800	882704400	17020	17020	17070	17020	131
650	20230705	101700	880472530	17020	17020	17020	17010	45
651	20230705	101600	879706930	17020	17020	17020	17020	33
652	20230705	101500	879145270	17020	17020	17020	17020	100
653	20230705	101400	877443270	17020	17020	17020	17020	37
654	20230705	101300	876813530	17010	17030	17030	17010	32
655	20230705	101200	876269040	17020	17020	17020	17020	0
656	20230705	101100	876269040	17020	17020	17020	17020	250
657	20230705	101000	872014040	17020	17020	17020	17020	2
658	20230705	100900	871980000	17020	17020	17020	17020	0
659	20230705	100800	871980000	17020	17020	17020	17010	590
660	20230705	100700	861940150	17020	17020	17020	17020	0
661	20230705	100600	861940150	17020	17020	17020	17020	23
662	20230705	100500	861548690	17010	17010	17010	17010	1
663	20230705	100400	861531680	17010	17030	17030	17010	158
664	20230705	100300	858842670	17030	17030	17030	17030	10
665	20230705	100200	858672370	17030	17030	17030	17030	27
666	20230705	100100	858212560	17040	17020	17040	17020	103
667	20230705	100000	856459440	17020	17030	17030	17000	147
668	20230705	095900	853956150	17000	17000	17000	17000	1031
669	20230705	095800	836429150	17000	17000	17000	17000	1
670	20230705	095700	836412150	17000	17030	17030	17000	43
671	20230705	095600	835680970	17030	16990	17030	16990	174
672	20230705	095500	832723650	16990	16990	16990	16990	229
673	20230705	095400	828832940	17000	17010	17010	17000	392
674	20230705	095300	822167980	17030	17020	17030	17010	173
675	20230705	095200	819225080	17040	17010	17050	17010	218
676	20230705	095100	815516290	17070	17010	17070	17010	27
677	20230705	095000	815056960	17010	17010	17010	17010	10
678	20230705	094900	814886860	17010	17110	17110	17010	6
679	20230705	094800	814784340	17110	17070	17110	16980	2577
680	20230705	094700	770947050	17070	17110	17110	17070	1895
681	20230705	094600	738557610	17110	17110	17110	17110	44
682	20230705	094500	737804770	17110	17110	17110	17110	35
683	20230705	094400	737205920	17110	17120	17120	17110	2
684	20230705	094300	737171690	17120	17140	17140	17100	6
685	20230705	094200	737068960	17100	17100	17100	17100	53
686	20230705	094100	736162660	17100	17120	17140	17100	396
687	20230705	094000	729388460	17120	17120	17120	17120	2
688	20230705	093900	729354220	17140	17130	17140	17130	15
689	20230705	093800	729097140	17150	17120	17150	17110	1022
690	20230705	093700	711603830	17130	17120	17130	17120	5
691	20230705	093600	711518200	17130	17120	17130	17110	261
692	20230705	093500	707051460	17120	17110	17120	17110	3
693	20230705	093400	707000120	17110	17120	17120	17110	10
694	20230705	093300	706829010	17110	17110	17110	17110	184
695	20230705	093200	703680770	17110	17120	17130	17110	930
696	20230705	093100	687761000	17120	17130	17130	17120	415
697	20230705	093000	680653040	17130	17130	17130	17130	161
698	20230705	092900	677895110	17130	17120	17130	17120	206
699	20230705	092800	674366690	17120	17110	17120	17110	340
700	20230705	092700	668546010	17110	17130	17130	17110	1871
701	20230705	092600	636518890	17130	17200	17200	17130	2629
702	20230705	092500	591427190	17200	17160	17210	17160	50
703	20230705	092400	590566980	17210	17160	17210	17160	59
704	20230705	092300	589554490	17150	17150	17150	17150	103
705	20230705	092200	587788040	17150	17160	17160	17150	860
706	20230705	092100	573038700	17160	17210	17210	17150	579
707	20230705	092000	563096920	17210	17150	17210	17150	646
708	20230705	091900	552008120	17160	17160	17160	17140	1083
709	20230705	091800	533439420	17150	17170	17180	17140	1635
710	20230705	091700	505376370	17170	17190	17190	17170	868
711	20230705	091600	490469470	17190	17200	17210	17180	776
712	20230705	091500	477127460	17200	17240	17240	17200	717
713	20230705	091400	464790600	17240	17340	17340	17240	4549
714	20230705	091300	386167410	17340	17370	17370	17340	985
715	20230705	091200	369075630	17360	17400	17400	17360	522
716	20230705	091100	360002480	17400	17410	17420	17400	715
717	20230705	091000	347556270	17410	17400	17410	17390	219
718	20230705	090900	343745570	17400	17450	17450	17400	1331
719	20230705	090800	320564330	17450	17500	17500	17450	309
720	20230705	090700	315168030	17500	17580	17580	17500	1533
721	20230705	090600	288290660	17600	17570	17630	17570	2260
722	20230705	090500	248491050	17630	17550	17680	17550	1175
723	20230705	090400	227796990	17550	17410	17550	17410	5538
724	20230705	090300	131104930	17410	17430	17440	17400	630
725	20230705	090200	120133230	17420	17420	17450	17350	414
726	20230705	090100	112913910	17460	17400	17480	17310	2923
727	20230705	090000	61967310	17400	17350	17420	17340	3567