KissMeData/226950/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	201900	1004949840	15650	15650	15650	15650	602
3	20230704	201800	1004949840	15650	15650	15650	15650	0
4	20230704	201700	1004949840	15650	15650	15650	15650	0
5	20230704	201600	1004949840	15650	15650	15650	15650	0
6	20230704	201500	1004949840	15650	15650	15650	15650	0
7	20230704	201400	1004949840	15650	15650	15650	15650	0
8	20230704	201300	1004949840	15650	15650	15650	15650	0
9	20230704	201200	1004949840	15650	15650	15650	15650	0
10	20230704	201100	1004949840	15650	15650	15650	15650	0
11	20230704	201000	1004949840	15650	15650	15650	15650	0
12	20230704	200900	1004949840	15650	15650	15650	15650	0
13	20230704	200800	1004949840	15650	15650	15650	15650	0
14	20230704	200700	1004949840	15650	15650	15650	15650	0
15	20230704	200600	1004949840	15650	15650	15650	15650	0
16	20230704	200500	1004949840	15650	15650	15650	15650	0
17	20230704	200400	1004949840	15650	15650	15650	15650	0
18	20230704	200300	1004949840	15650	15650	15650	15650	0
19	20230704	200200	1004949840	15650	15650	15650	15650	0
20	20230704	200100	1004949840	15650	15650	15650	15650	0
21	20230704	200000	1004949840	15650	15650	15650	15650	0
22	20230704	195900	1004949840	15650	15650	15650	15650	0
23	20230704	195800	1004949840	15650	15650	15650	15650	0
24	20230704	195700	1004949840	15650	15650	15650	15650	0
25	20230704	195600	1004949840	15650	15650	15650	15650	0
26	20230704	195500	1004949840	15650	15650	15650	15650	0
27	20230704	195400	1004949840	15650	15650	15650	15650	0
28	20230704	195300	1004949840	15650	15650	15650	15650	0
29	20230704	195200	1004949840	15650	15650	15650	15650	0
30	20230704	195100	1004949840	15650	15650	15650	15650	0
31	20230704	195000	1004949840	15650	15650	15650	15650	0
32	20230704	194900	1004949840	15650	15650	15650	15650	602
33	20230704	194800	1004949840	15650	15650	15650	15650	0
34	20230704	194700	1004949840	15650	15650	15650	15650	0
35	20230704	194600	1004949840	15650	15650	15650	15650	0
36	20230704	194500	1004949840	15650	15650	15650	15650	0
37	20230704	194400	1004949840	15650	15650	15650	15650	0
38	20230704	194300	1004949840	15650	15650	15650	15650	0
39	20230704	194200	1004949840	15650	15650	15650	15650	0
40	20230704	194100	1004949840	15650	15650	15650	15650	0
41	20230704	194000	1004949840	15650	15650	15650	15650	0
42	20230704	193900	1004949840	15650	15650	15650	15650	0
43	20230704	193800	1004949840	15650	15650	15650	15650	0
44	20230704	193700	1004949840	15650	15650	15650	15650	0
45	20230704	193600	1004949840	15650	15650	15650	15650	0
46	20230704	193500	1004949840	15650	15650	15650	15650	0
47	20230704	193400	1004949840	15650	15650	15650	15650	0
48	20230704	193300	1004949840	15650	15650	15650	15650	0
49	20230704	193200	1004949840	15650	15650	15650	15650	0
50	20230704	193100	1004949840	15650	15650	15650	15650	0
51	20230704	193000	1004949840	15650	15650	15650	15650	0
52	20230704	192900	1004949840	15650	15650	15650	15650	0
53	20230704	192800	1004949840	15650	15650	15650	15650	0
54	20230704	192700	1004949840	15650	15650	15650	15650	0
55	20230704	192600	1004949840	15650	15650	15650	15650	0
56	20230704	192500	1004949840	15650	15650	15650	15650	0
57	20230704	192400	1004949840	15650	15650	15650	15650	0
58	20230704	192300	1004949840	15650	15650	15650	15650	0
59	20230704	192200	1004949840	15650	15650	15650	15650	0
60	20230704	192100	1004949840	15650	15650	15650	15650	0
61	20230704	192000	1004949840	15650	15650	15650	15650	0
62	20230704	191900	1004949840	15650	15650	15650	15650	602
63	20230704	191800	1004949840	15650	15650	15650	15650	0
64	20230704	191700	1004949840	15650	15650	15650	15650	0
65	20230704	191600	1004949840	15650	15650	15650	15650	0
66	20230704	191500	1004949840	15650	15650	15650	15650	0
67	20230704	191400	1004949840	15650	15650	15650	15650	0
68	20230704	191300	1004949840	15650	15650	15650	15650	0
69	20230704	191200	1004949840	15650	15650	15650	15650	0
70	20230704	191100	1004949840	15650	15650	15650	15650	0
71	20230704	191000	1004949840	15650	15650	15650	15650	0
72	20230704	190900	1004949840	15650	15650	15650	15650	0
73	20230704	190800	1004949840	15650	15650	15650	15650	0
74	20230704	190700	1004949840	15650	15650	15650	15650	0
75	20230704	190600	1004949840	15650	15650	15650	15650	0
76	20230704	190500	1004949840	15650	15650	15650	15650	0
77	20230704	190400	1004949840	15650	15650	15650	15650	0
78	20230704	190300	1004949840	15650	15650	15650	15650	0
79	20230704	190200	1004949840	15650	15650	15650	15650	0
80	20230704	190100	1004949840	15650	15650	15650	15650	0
81	20230704	190000	1004949840	15650	15650	15650	15650	0
82	20230704	185900	1004949840	15650	15650	15650	15650	0
83	20230704	185800	1004949840	15650	15650	15650	15650	0
84	20230704	185700	1004949840	15650	15650	15650	15650	0
85	20230704	185600	1004949840	15650	15650	15650	15650	0
86	20230704	185500	1004949840	15650	15650	15650	15650	0
87	20230704	185400	1004949840	15650	15650	15650	15650	0
88	20230704	185300	1004949840	15650	15650	15650	15650	0
89	20230704	185200	1004949840	15650	15650	15650	15650	0
90	20230704	185100	1004949840	15650	15650	15650	15650	0
91	20230704	185000	1004949840	15650	15650	15650	15650	0
92	20230704	184900	1004949840	15650	15650	15650	15650	602
93	20230704	184800	1004949840	15650	15650	15650	15650	0
94	20230704	184700	1004949840	15650	15650	15650	15650	0
95	20230704	184600	1004949840	15650	15650	15650	15650	0
96	20230704	184500	1004949840	15650	15650	15650	15650	0
97	20230704	184400	1004949840	15650	15650	15650	15650	0
98	20230704	184300	1004949840	15650	15650	15650	15650	0
99	20230704	184200	1004949840	15650	15650	15650	15650	0
100	20230704	184100	1004949840	15650	15650	15650	15650	0
101	20230704	184000	1004949840	15650	15650	15650	15650	0
102	20230704	183900	1004949840	15650	15650	15650	15650	0
103	20230704	183800	1004949840	15650	15650	15650	15650	0
104	20230704	183700	1004949840	15650	15650	15650	15650	0
105	20230704	183600	1004949840	15650	15650	15650	15650	0
106	20230704	183500	1004949840	15650	15650	15650	15650	0
107	20230704	183400	1004949840	15650	15650	15650	15650	0
108	20230704	183300	1004949840	15650	15650	15650	15650	0
109	20230704	183200	1004949840	15650	15650	15650	15650	0
110	20230704	183100	1004949840	15650	15650	15650	15650	0
111	20230704	183000	1004949840	15650	15650	15650	15650	0
112	20230704	182900	1004949840	15650	15650	15650	15650	0
113	20230704	182800	1004949840	15650	15650	15650	15650	0
114	20230704	182700	1004949840	15650	15650	15650	15650	0
115	20230704	182600	1004949840	15650	15650	15650	15650	0
116	20230704	182500	1004949840	15650	15650	15650	15650	0
117	20230704	182400	1004949840	15650	15650	15650	15650	0
118	20230704	182300	1004949840	15650	15650	15650	15650	0
119	20230704	182200	1004949840	15650	15650	15650	15650	0
120	20230704	182100	1004949840	15650	15650	15650	15650	0
121	20230704	182000	1004949840	15650	15650	15650	15650	0
122	20230704	181900	1004949840	15650	15650	15650	15650	602
123	20230704	181800	1004949840	15650	15650	15650	15650	0
124	20230704	181700	1004949840	15650	15650	15650	15650	0
125	20230704	181600	1004949840	15650	15650	15650	15650	0
126	20230704	181500	1004949840	15650	15650	15650	15650	0
127	20230704	181400	1004949840	15650	15650	15650	15650	0
128	20230704	181300	1004949840	15650	15650	15650	15650	0
129	20230704	181200	1004949840	15650	15650	15650	15650	0
130	20230704	181100	1004949840	15650	15650	15650	15650	0
131	20230704	181000	1004949840	15650	15650	15650	15650	0
132	20230704	180900	1004949840	15650	15650	15650	15650	0
133	20230704	180800	1004949840	15650	15650	15650	15650	0
134	20230704	180700	1004949840	15650	15650	15650	15650	0
135	20230704	180600	1004949840	15650	15650	15650	15650	0
136	20230704	180500	1004949840	15650	15650	15650	15650	0
137	20230704	180400	1004949840	15650	15650	15650	15650	0
138	20230704	180300	1004949840	15650	15650	15650	15650	0
139	20230704	180200	1004949840	15650	15650	15650	15650	0
140	20230704	180100	1004949840	15650	15650	15650	15650	0
141	20230704	180000	1004949840	15650	15650	15650	15650	0
142	20230704	175900	1004949840	15650	15650	15650	15650	0
143	20230704	175800	1004949840	15650	15650	15650	15650	0
144	20230704	175700	1004949840	15650	15650	15650	15650	0
145	20230704	175600	1004949840	15650	15650	15650	15650	0
146	20230704	175500	1004949840	15650	15650	15650	15650	0
147	20230704	175400	1004949840	15650	15650	15650	15650	0
148	20230704	175300	1004949840	15650	15650	15650	15650	0
149	20230704	175200	1004949840	15650	15650	15650	15650	0
150	20230704	175100	1004949840	15650	15650	15650	15650	0
151	20230704	175000	1004949840	15650	15650	15650	15650	0
152	20230704	174900	1004949840	15650	15650	15650	15650	602
153	20230704	174800	1004949840	15650	15650	15650	15650	0
154	20230704	174700	1004949840	15650	15650	15650	15650	0
155	20230704	174600	1004949840	15650	15650	15650	15650	0
156	20230704	174500	1004949840	15650	15650	15650	15650	0
157	20230704	174400	1004949840	15650	15650	15650	15650	0
158	20230704	174300	1004949840	15650	15650	15650	15650	0
159	20230704	174200	1004949840	15650	15650	15650	15650	0
160	20230704	174100	1004949840	15650	15650	15650	15650	0
161	20230704	174000	1004949840	15650	15650	15650	15650	0
162	20230704	173900	1004949840	15650	15650	15650	15650	0
163	20230704	173800	1004949840	15650	15650	15650	15650	0
164	20230704	173700	1004949840	15650	15650	15650	15650	0
165	20230704	173600	1004949840	15650	15650	15650	15650	0
166	20230704	173500	1004949840	15650	15650	15650	15650	0
167	20230704	173400	1004949840	15650	15650	15650	15650	0
168	20230704	173300	1004949840	15650	15650	15650	15650	0
169	20230704	173200	1004949840	15650	15650	15650	15650	0
170	20230704	173100	1004949840	15650	15650	15650	15650	0
171	20230704	173000	1004949840	15650	15650	15650	15650	0
172	20230704	172900	1004949840	15650	15650	15650	15650	0
173	20230704	172800	1004949840	15650	15650	15650	15650	0
174	20230704	172700	1004949840	15650	15650	15650	15650	0
175	20230704	172600	1004949840	15650	15650	15650	15650	0
176	20230704	172500	1004949840	15650	15650	15650	15650	0
177	20230704	172400	1004949840	15650	15650	15650	15650	0
178	20230704	172300	1004949840	15650	15650	15650	15650	0
179	20230704	172200	1004949840	15650	15650	15650	15650	0
180	20230704	172100	1004949840	15650	15650	15650	15650	0
181	20230704	172000	1004949840	15650	15650	15650	15650	0
182	20230704	171900	1004949840	15650	15650	15650	15650	602
183	20230704	171800	1004949840	15650	15650	15650	15650	0
184	20230704	171700	1004949840	15650	15650	15650	15650	0
185	20230704	171600	1004949840	15650	15650	15650	15650	0
186	20230704	171500	1004949840	15650	15650	15650	15650	0
187	20230704	171400	1004949840	15650	15650	15650	15650	0
188	20230704	171300	1004949840	15650	15650	15650	15650	0
189	20230704	171200	1004949840	15650	15650	15650	15650	0
190	20230704	171100	1004949840	15650	15650	15650	15650	0
191	20230704	171000	1004949840	15650	15650	15650	15650	0
192	20230704	170900	1004949840	15650	15650	15650	15650	0
193	20230704	170800	1004949840	15650	15650	15650	15650	0
194	20230704	170700	1004949840	15650	15650	15650	15650	0
195	20230704	170600	1004949840	15650	15650	15650	15650	0
196	20230704	170500	1004949840	15650	15650	15650	15650	0
197	20230704	170400	1004949840	15650	15650	15650	15650	0
198	20230704	170300	1004949840	15650	15650	15650	15650	0
199	20230704	170200	1004949840	15650	15650	15650	15650	0
200	20230704	170100	1004949840	15650	15650	15650	15650	0
201	20230704	170000	1004949840	15650	15650	15650	15650	0
202	20230704	165900	1004949840	15650	15650	15650	15650	0
203	20230704	165800	1004949840	15650	15650	15650	15650	0
204	20230704	165700	1004949840	15650	15650	15650	15650	0
205	20230704	165600	1004949840	15650	15650	15650	15650	0
206	20230704	165500	1004949840	15650	15650	15650	15650	0
207	20230704	165400	1004949840	15650	15650	15650	15650	0
208	20230704	165300	1004949840	15650	15650	15650	15650	0
209	20230704	165200	1004949840	15650	15650	15650	15650	0
210	20230704	165100	1004949840	15650	15650	15650	15650	0
211	20230704	165000	1004949840	15650	15650	15650	15650	0
212	20230704	164900	1004949840	15650	15650	15650	15650	602
213	20230704	164800	1004949840	15650	15650	15650	15650	0
214	20230704	164700	1004949840	15650	15650	15650	15650	0
215	20230704	164600	1004949840	15650	15650	15650	15650	0
216	20230704	164500	1004949840	15650	15650	15650	15650	0
217	20230704	164400	1004949840	15650	15650	15650	15650	0
218	20230704	164300	1004949840	15650	15650	15650	15650	0
219	20230704	164200	1004949840	15650	15650	15650	15650	0
220	20230704	164100	1004949840	15650	15650	15650	15650	0
221	20230704	164000	1004949840	15650	15650	15650	15650	0
222	20230704	163900	1004949840	15650	15650	15650	15650	0
223	20230704	163800	1004949840	15650	15650	15650	15650	0
224	20230704	163700	1004949840	15650	15650	15650	15650	0
225	20230704	163600	1004949840	15650	15650	15650	15650	0
226	20230704	163500	1004949840	15650	15650	15650	15650	0
227	20230704	163400	1004949840	15650	15650	15650	15650	0
228	20230704	163300	1004949840	15650	15650	15650	15650	0
229	20230704	163200	1004949840	15650	15650	15650	15650	0
230	20230704	163100	1004949840	15650	15650	15650	15650	0
231	20230704	163000	1004949840	15650	15650	15650	15650	0
232	20230704	162900	1004949840	15650	15650	15650	15650	0
233	20230704	162800	1004949840	15650	15650	15650	15650	0
234	20230704	162700	1004949840	15650	15650	15650	15650	0
235	20230704	162600	1004949840	15650	15650	15650	15650	0
236	20230704	162500	1004949840	15650	15650	15650	15650	0
237	20230704	162400	1004949840	15650	15650	15650	15650	0
238	20230704	162300	1004949840	15650	15650	15650	15650	0
239	20230704	162200	1004949840	15650	15650	15650	15650	0
240	20230704	162100	1004949840	15650	15650	15650	15650	0
241	20230704	162000	1004949840	15650	15650	15650	15650	0
242	20230704	161900	1004949840	15650	15650	15650	15650	602
243	20230704	161800	1004949840	15650	15650	15650	15650	0
244	20230704	161700	1004949840	15650	15650	15650	15650	0
245	20230704	161600	1004949840	15650	15650	15650	15650	0
246	20230704	161500	1004949840	15650	15650	15650	15650	0
247	20230704	161400	1004949840	15650	15650	15650	15650	0
248	20230704	161300	1004949840	15650	15650	15650	15650	0
249	20230704	161200	1004949840	15650	15650	15650	15650	0
250	20230704	161100	1004949840	15650	15650	15650	15650	0
251	20230704	161000	1004949840	15650	15650	15650	15650	0
252	20230704	160900	1004949840	15650	15650	15650	15650	0
253	20230704	160800	1004949840	15650	15650	15650	15650	0
254	20230704	160700	1004949840	15650	15650	15650	15650	0
255	20230704	160600	1004949840	15650	15650	15650	15650	0
256	20230704	160500	1004949840	15650	15650	15650	15650	0
257	20230704	160400	1004949840	15650	15650	15650	15650	0
258	20230704	160300	1004949840	15650	15650	15650	15650	0
259	20230704	160200	1004949840	15650	15650	15650	15650	0
260	20230704	160100	1004949840	15650	15650	15650	15650	0
261	20230704	160000	1004949840	15650	15650	15650	15650	0
262	20230704	155900	1004949840	15650	15650	15650	15650	0
263	20230704	155800	1004949840	15650	15650	15650	15650	0
264	20230704	155700	1004949840	15650	15650	15650	15650	0
265	20230704	155600	1004949840	15650	15650	15650	15650	0
266	20230704	155500	1004949840	15650	15650	15650	15650	0
267	20230704	155400	1004949840	15650	15650	15650	15650	0
268	20230704	155300	1004949840	15650	15650	15650	15650	0
269	20230704	155200	1004949840	15650	15650	15650	15650	0
270	20230704	155100	1004949840	15650	15650	15650	15650	0
271	20230704	155000	1004949840	15650	15650	15650	15650	0
272	20230704	154900	1004949840	15650	15650	15650	15650	602
273	20230704	154800	1004949840	15650	15650	15650	15650	0
274	20230704	154700	1004949840	15650	15650	15650	15650	0
275	20230704	154600	1004949840	15650	15650	15650	15650	0
276	20230704	154500	1004949840	15650	15650	15650	15650	0
277	20230704	154400	1004949840	15650	15650	15650	15650	0
278	20230704	154300	1004949840	15650	15650	15650	15650	0
279	20230704	154200	1004949840	15650	15650	15650	15650	0
280	20230704	154100	1004949840	15650	15650	15650	15650	0
281	20230704	154000	1004949840	15650	15650	15650	15650	0
282	20230704	153900	1004949840	15650	15650	15650	15650	0
283	20230704	153800	1004949840	15650	15650	15650	15650	0
284	20230704	153700	1004949840	15650	15650	15650	15650	0
285	20230704	153600	1004949840	15650	15650	15650	15650	0
286	20230704	153500	1004949840	15650	15650	15650	15650	0
287	20230704	153400	1004949840	15650	15650	15650	15650	0
288	20230704	153300	1004949840	15650	15650	15650	15650	0
289	20230704	153200	1004949840	15650	15650	15650	15650	0
290	20230704	153100	1004949840	15650	15650	15650	15650	0
291	20230704	153000	1004949840	15650	15650	15650	15650	602
292	20230704	152900	995528540	15660	15660	15660	15660	0
293	20230704	152800	995528540	15660	15660	15660	15660	0
294	20230704	152700	995528540	15660	15660	15660	15660	0
295	20230704	152600	995528540	15660	15660	15660	15660	0
296	20230704	152500	995528540	15660	15660	15660	15660	0
297	20230704	152400	995528540	15660	15660	15660	15660	0
298	20230704	152300	995528540	15660	15660	15660	15660	0
299	20230704	152200	995528540	15660	15660	15660	15660	0
300	20230704	152100	995528540	15660	15660	15660	15660	0
301	20230704	152000	995528540	15660	15660	15660	15660	0
302	20230704	151900	995528540	15660	15620	15660	15620	19
303	20230704	151800	995231320	15620	15670	15670	15620	3044
304	20230704	151700	947653400	15650	15650	15670	15650	21
305	20230704	151600	947324550	15650	15650	15670	15650	850
306	20230704	151500	934021950	15650	15650	15660	15650	111
307	20230704	151400	932283780	15650	15650	15650	15650	0
308	20230704	151300	932283780	15650	15660	15660	15650	164
309	20230704	151200	929716950	15660	15660	15660	15660	17
310	20230704	151100	929450730	15660	15660	15660	15660	1
311	20230704	151000	929435070	15660	15660	15660	15660	44
312	20230704	150900	928746030	15650	15650	15650	15640	241
313	20230704	150800	924974460	15650	15650	15650	15650	8
314	20230704	150700	924849260	15650	15650	15650	15650	27
315	20230704	150600	924426710	15640	15640	15640	15640	0
316	20230704	150500	924426710	15640	15650	15650	15640	7
317	20230704	150400	924317180	15690	15660	15690	15660	117
318	20230704	150300	922483500	15660	15660	15660	15660	1
319	20230704	150200	922467840	15640	15650	15650	15640	175
320	20230704	150100	919729460	15650	15650	15650	15650	0
321	20230704	150000	919729460	15650	15650	15650	15650	1
322	20230704	145900	919713810	15640	15650	15650	15640	182
323	20230704	145800	916867230	15640	15650	15650	15640	35
324	20230704	145700	916319680	15650	15690	15700	15650	560
325	20230704	145600	907552420	15650	15680	15680	15650	12
326	20230704	145500	907364420	15660	15660	15670	15660	102
327	20230704	145400	905767080	15660	15660	15660	15660	50
328	20230704	145300	904984080	15650	15680	15680	15650	299
329	20230704	145200	900303250	15670	15680	15680	15670	7
330	20230704	145100	900193510	15700	15700	15700	15700	0
331	20230704	145000	900193510	15700	15700	15700	15700	1
332	20230704	144900	900177810	15670	15690	15690	15670	13
333	20230704	144800	899973930	15670	15670	15670	15670	0
334	20230704	144700	899973930	15670	15670	15670	15670	0
335	20230704	144600	899973930	15670	15690	15690	15670	8
336	20230704	144500	899848500	15700	15700	15700	15700	0
337	20230704	144400	899848500	15700	15700	15700	15700	219
338	20230704	144300	896410200	15700	15700	15710	15700	58
339	20230704	144200	895499590	15700	15700	15710	15700	166
340	20230704	144100	892893380	15660	15700	15700	15660	51
341	20230704	144000	892093690	15700	15690	15700	15690	4
342	20230704	143900	892030920	15670	15680	15680	15670	10
343	20230704	143800	891874190	15680	15660	15680	15660	274
344	20230704	143700	887583310	15650	15650	15650	15650	8
345	20230704	143600	887458110	15640	15640	15640	15640	8
346	20230704	143500	887332990	15640	15640	15640	15640	0
347	20230704	143400	887332990	15640	15650	15660	15640	148
348	20230704	143300	885017180	15630	15640	15640	15630	747
349	20230704	143200	873340190	15640	15640	15640	15640	140
350	20230704	143100	871150590	15640	15640	15640	15640	138
351	20230704	143000	868992270	15640	15640	15640	15640	7
352	20230704	142900	868882790	15640	15640	15640	15640	0
353	20230704	142800	868882790	15640	15640	15640	15640	0
354	20230704	142700	868882790	15640	15640	15640	15640	0
355	20230704	142600	868882790	15640	15640	15640	15640	58
356	20230704	142500	867975670	15640	15650	15650	15640	780
357	20230704	142400	855772850	15650	15650	15650	15650	0
358	20230704	142300	855772850	15650	15660	15660	15650	12
359	20230704	142200	855585010	15640	15640	15640	15640	0
360	20230704	142100	855585010	15640	15640	15640	15640	0
361	20230704	142000	855585010	15640	15690	15690	15640	898
362	20230704	141900	841533240	15700	15700	15700	15690	119
363	20230704	141800	839664950	15700	15690	15700	15690	4
364	20230704	141700	839602170	15680	15650	15680	15650	65
365	20230704	141600	838584410	15660	15660	15660	15660	2
366	20230704	141500	838553090	15660	15660	15660	15660	0
367	20230704	141400	838553090	15660	15650	15660	15650	725
368	20230704	141300	827204600	15660	15670	15670	15650	438
369	20230704	141200	820345120	15670	15670	15670	15670	100
370	20230704	141100	818778120	15660	15670	15670	15660	601
371	20230704	141000	809363840	15670	15690	15690	15670	9
372	20230704	140900	809222670	15700	15700	15700	15700	0
373	20230704	140800	809222670	15700	15700	15700	15700	9
374	20230704	140700	809081370	15700	15670	15700	15670	17
375	20230704	140600	808814680	15690	15690	15690	15690	1
376	20230704	140500	808798990	15670	15670	15670	15670	0
377	20230704	140400	808798990	15670	15700	15700	15670	4
378	20230704	140300	808736250	15670	15700	15710	15670	1013
379	20230704	140200	792855480	15690	15690	15690	15690	0
380	20230704	140100	792855480	15690	15690	15690	15690	9
381	20230704	140000	792714270	15690	15680	15690	15680	117
382	20230704	135900	790878580	15670	15670	15670	15670	0
383	20230704	135800	790878580	15670	15680	15680	15670	300
384	20230704	135700	786176070	15680	15690	15690	15680	3
385	20230704	135600	786129020	15700	15700	15700	15700	0
386	20230704	135500	786129020	15700	15690	15700	15680	932
387	20230704	135400	771511580	15690	15700	15700	15690	34
388	20230704	135300	770977800	15700	15700	15700	15700	47
389	20230704	135200	770239900	15700	15690	15700	15690	389
390	20230704	135100	764136300	15700	15700	15700	15700	400
391	20230704	135000	757856300	15700	15700	15700	15700	2
392	20230704	134900	757824900	15700	15710	15710	15700	494
393	20230704	134800	750068500	15700	15710	15710	15700	306
394	20230704	134700	745264080	15710	15710	15710	15710	10
395	20230704	134600	745106980	15720	15710	15730	15710	43
396	20230704	134500	744431310	15730	15730	15730	15730	1
397	20230704	134400	744415580	15720	15710	15720	15700	157
398	20230704	134300	741947700	15700	15720	15720	15700	61
399	20230704	134200	740988980	15720	15720	15720	15720	6
400	20230704	134100	740894660	15720	15710	15720	15710	50
401	20230704	134000	740109130	15720	15720	15720	15720	9
402	20230704	133900	739967650	15700	15700	15700	15700	0
403	20230704	133800	739967650	15700	15700	15700	15700	7
404	20230704	133700	739857750	15700	15720	15730	15700	212
405	20230704	133600	736525250	15720	15720	15720	15720	8
406	20230704	133500	736399490	15720	15700	15720	15700	606
407	20230704	133400	726884410	15700	15710	15710	15700	197
408	20230704	133300	723789610	15730	15730	15730	15730	0
409	20230704	133200	723789610	15730	15710	15730	15710	138
410	20230704	133100	721620630	15710	15730	15730	15710	116
411	20230704	133000	719796700	15730	15730	15730	15730	22
412	20230704	132900	719450640	15730	15730	15730	15730	0
413	20230704	132800	719450640	15730	15730	15730	15730	7
414	20230704	132700	719340530	15730	15730	15730	15730	1
415	20230704	132600	719324800	15730	15730	15730	15730	2
416	20230704	132500	719293340	15720	15720	15720	15720	8
417	20230704	132400	719167580	15710	15710	15710	15710	0
418	20230704	132300	719167580	15710	15710	15710	15710	0
419	20230704	132200	719167580	15710	15730	15730	15710	60
420	20230704	132100	718224450	15730	15730	15730	15730	7
421	20230704	132000	718114340	15730	15730	15730	15730	2
422	20230704	131900	718082880	15730	15730	15730	15730	0
423	20230704	131800	718082880	15730	15730	15730	15730	7
424	20230704	131700	717972770	15730	15740	15740	15730	5
425	20230704	131600	717894090	15730	15730	15730	15730	0
426	20230704	131500	717894090	15730	15740	15740	15730	18
427	20230704	131400	717610850	15730	15730	15730	15730	1
428	20230704	131300	717595120	15730	15730	15730	15730	2
429	20230704	131200	717563660	15730	15730	15730	15730	9
430	20230704	131100	717422090	15730	15740	15740	15730	4
431	20230704	131000	717359150	15740	15700	15740	15700	637
432	20230704	130900	707352230	15700	15700	15700	15700	0
433	20230704	130800	707352230	15700	15710	15710	15700	14
434	20230704	130700	707132370	15690	15690	15690	15690	0
435	20230704	130600	707132370	15690	15690	15690	15690	0
436	20230704	130500	707132370	15690	15690	15690	15690	7
437	20230704	130400	707022540	15740	15740	15740	15740	0
438	20230704	130300	707022540	15740	15760	15760	15680	1053
439	20230704	130200	690501240	15690	15710	15720	15690	2107
440	20230704	130100	657413180	15710	15740	15750	15710	2290
441	20230704	130000	621404090	15750	15750	15750	15750	100
442	20230704	125900	619829090	15750	15730	15750	15730	28
443	20230704	125800	619388250	15740	15740	15740	15740	2
444	20230704	125700	619356770	15750	15750	15750	15750	3
445	20230704	125600	619309520	15720	15720	15720	15720	0
446	20230704	125500	619309520	15720	15730	15730	15720	7
447	20230704	125400	619199430	15740	15730	15740	15730	102
448	20230704	125300	617593970	15730	15730	15730	15730	47
449	20230704	125200	616854660	15720	15720	15720	15720	8
450	20230704	125100	616728900	15720	15720	15720	15720	129
451	20230704	125000	614701020	15720	15720	15720	15720	100
452	20230704	124900	613129020	15720	15730	15730	15720	8
453	20230704	124800	613003250	15720	15720	15720	15720	1
454	20230704	124700	612987530	15730	15730	15730	15730	0
455	20230704	124600	612987530	15730	15720	15730	15720	9
456	20230704	124500	612846030	15730	15720	15730	15720	18
457	20230704	124400	612562910	15730	15730	15730	15730	126
458	20230704	124300	610580930	15730	15730	15730	15730	0
459	20230704	124200	610580930	15730	15740	15740	15730	12
460	20230704	124100	610392130	15730	15730	15730	15730	8
461	20230704	124000	610266290	15730	15730	15730	15730	44
462	20230704	123900	609574170	15730	15720	15730	15720	44
463	20230704	123800	608882300	15730	15720	15730	15720	18
464	20230704	123700	608599180	15720	15720	15720	15720	0
465	20230704	123600	608599180	15720	15720	15720	15720	7
466	20230704	123500	608489140	15720	15720	15720	15720	296
467	20230704	123400	603836020	15720	15720	15720	15720	0
468	20230704	123300	603836020	15720	15720	15720	15720	16
469	20230704	123200	603584500	15720	15720	15720	15720	79
470	20230704	123100	602342620	15720	15720	15720	15720	0
471	20230704	123000	602342620	15720	15720	15720	15720	0
472	20230704	122900	602342620	15720	15720	15720	15720	308
473	20230704	122800	597500860	15720	15720	15720	15720	2
474	20230704	122700	597469420	15720	15720	15720	15720	0
475	20230704	122600	597469420	15720	15720	15720	15720	42
476	20230704	122500	596809180	15720	15730	15730	15720	32
477	20230704	122400	596305840	15730	15730	15730	15730	30
478	20230704	122300	595833940	15720	15720	15720	15720	7
479	20230704	122200	595723900	15720	15720	15720	15720	1
480	20230704	122100	595708180	15730	15730	15730	15730	2
481	20230704	122000	595676720	15730	15720	15730	15720	19
482	20230704	121900	595378010	15720	15720	15720	15720	10
483	20230704	121800	595220810	15740	15740	15740	15740	0
484	20230704	121700	595220810	15740	15740	15740	15740	11
485	20230704	121600	595047670	15720	15730	15730	15720	9
486	20230704	121500	594906170	15720	15720	15720	15720	0
487	20230704	121400	594906170	15720	15720	15720	15720	0
488	20230704	121300	594906170	15720	15730	15730	15720	9
489	20230704	121200	594764680	15730	15730	15730	15730	1
490	20230704	121100	594748950	15730	15730	15730	15730	1
491	20230704	121000	594733220	15720	15720	15720	15720	7
492	20230704	120900	594623180	15720	15730	15730	15720	772
493	20230704	120800	582487330	15730	15740	15740	15730	400
494	20230704	120700	576194320	15740	15740	15740	15740	0
495	20230704	120600	576194320	15740	15740	15740	15740	9
496	20230704	120500	576052660	15740	15740	15740	15740	0
497	20230704	120400	576052660	15740	15740	15740	15740	2
498	20230704	120300	576021180	15730	15730	15730	15730	8
499	20230704	120200	575895340	15730	15730	15730	15730	0
500	20230704	120100	575895340	15730	15730	15730	15730	0
501	20230704	120000	575895340	15730	15730	15730	15730	7
502	20230704	115900	575785230	15730	15730	15730	15730	0
503	20230704	115800	575785230	15730	15730	15730	15730	0
504	20230704	115700	575785230	15730	15750	15750	15730	153
505	20230704	115600	573376180	15750	15750	15750	15750	47
506	20230704	115500	572635930	15760	15760	15760	15760	0
507	20230704	115400	572635930	15760	15760	15760	15760	1
508	20230704	115300	572620170	15750	15750	15750	15750	52
509	20230704	115200	571801170	15750	15750	15750	15750	0
510	20230704	115100	571801170	15750	15760	15760	15750	18
511	20230704	115000	571517660	15750	15750	15750	15750	7
512	20230704	114900	571407410	15760	15760	15760	15760	21
513	20230704	114800	571076450	15760	15760	15760	15760	0
514	20230704	114700	571076450	15760	15770	15780	15750	24
515	20230704	114600	570697930	15780	15760	15780	15760	300
516	20230704	114500	565969910	15760	15760	15760	15760	1
517	20230704	114400	565954150	15740	15740	15740	15740	7
518	20230704	114300	565843970	15740	15740	15750	15740	21
519	20230704	114200	565513330	15740	15740	15740	15740	50
520	20230704	114100	564726330	15750	15750	15750	15750	101
521	20230704	114000	563135580	15740	15750	15750	15740	9
522	20230704	113900	562993910	15760	15760	15760	15760	0
523	20230704	113800	562993910	15760	15760	15760	15760	1
524	20230704	113700	562978150	15730	15740	15750	15730	57
525	20230704	113600	562080560	15750	15750	15750	15750	0
526	20230704	113500	562080560	15750	15750	15750	15750	10
527	20230704	113400	561923060	15750	15730	15750	15730	24
528	20230704	113300	561545200	15740	15740	15740	15740	2
529	20230704	113200	561513720	15740	15740	15740	15740	0
530	20230704	113100	561513720	15740	15730	15740	15730	15
531	20230704	113000	561277690	15730	15730	15730	15730	1
532	20230704	112900	561261960	15730	15730	15730	15730	0
533	20230704	112800	561261960	15730	15730	15730	15730	0
534	20230704	112700	561261960	15730	15760	15760	15730	8
535	20230704	112600	561136040	15760	15760	15760	15760	0
536	20230704	112500	561136040	15760	15760	15760	15760	5
537	20230704	112400	561057240	15720	15760	15770	15720	8
538	20230704	112300	560931210	15770	15750	15770	15720	171
539	20230704	112200	558242760	15770	15770	15770	15770	15
540	20230704	112100	558006210	15750	15750	15750	15750	7
541	20230704	112000	557895960	15750	15750	15750	15750	0
542	20230704	111900	557895960	15750	15750	15750	15750	50
543	20230704	111800	557108460	15740	15730	15740	15730	17
544	20230704	111700	556840950	15730	15730	15740	15730	20
545	20230704	111600	556526330	15730	15730	15730	15730	0
546	20230704	111500	556526330	15730	15730	15730	15730	0
547	20230704	111400	556526330	15730	15730	15730	15730	10
548	20230704	111300	556369030	15730	15730	15730	15730	7
549	20230704	111200	556258920	15730	15730	15730	15730	24
550	20230704	111100	555881400	15730	15750	15750	15730	4
551	20230704	111000	555818440	15790	15790	15790	15790	0
552	20230704	110900	555818440	15790	15790	15790	15790	21
553	20230704	110800	555486850	15720	15780	15780	15720	1008
554	20230704	110700	539636440	15800	15760	15800	15760	179
555	20230704	110600	536809340	15750	15750	15750	15750	2
556	20230704	110500	536777840	15740	15730	15740	15730	122
557	20230704	110400	534857630	15740	15740	15740	15730	119
558	20230704	110300	532984580	15730	15740	15740	15730	51
559	20230704	110200	532182340	15740	15740	15740	15740	331
560	20230704	110100	526972400	15740	15750	15750	15740	8
561	20230704	110000	526846420	15750	15750	15750	15750	0
562	20230704	105900	526846420	15750	15760	15760	15750	101
563	20230704	105800	525255470	15770	15760	15770	15760	50
564	20230704	105700	524467270	15770	15770	15770	15770	49
565	20230704	105600	523694540	15770	15770	15770	15770	0
566	20230704	105500	523694540	15770	15770	15770	15760	7
567	20230704	105400	523584170	15790	15790	15790	15790	5
568	20230704	105300	523505220	15800	15830	15830	15800	250
569	20230704	105200	519555040	15830	15800	15830	15800	12
570	20230704	105100	519365320	15800	15800	15800	15800	0
571	20230704	105000	519365320	15800	15800	15800	15800	10
572	20230704	104900	519207320	15800	15800	15800	15800	3
573	20230704	104800	519159920	15800	15800	15800	15800	27
574	20230704	104700	518733320	15860	15850	15860	15800	5
575	20230704	104600	518654210	15810	15800	15810	15800	52
576	20230704	104500	517832590	15800	15810	15810	15800	6
577	20230704	104400	517737750	15860	15820	15860	15820	100
578	20230704	104300	516153190	15800	15780	15800	15780	507
579	20230704	104200	508146040	15770	15730	15770	15730	58
580	20230704	104100	507231670	15760	15770	15770	15760	2
581	20230704	104000	507200140	15720	15740	15740	15720	105
582	20230704	103900	505548680	15740	15710	15740	15710	8
583	20230704	103800	505422970	15700	15700	15700	15700	0
584	20230704	103700	505422970	15700	15700	15700	15690	131
585	20230704	103600	503366330	15700	15700	15700	15700	212
586	20230704	103500	500037930	15750	15700	15750	15700	32
587	20230704	103400	499534680	15700	15760	15760	15700	1343
588	20230704	103300	478395260	15760	15780	15780	15760	47
589	20230704	103200	477654350	15790	15790	15800	15770	935
590	20230704	103100	462906780	15780	15790	15790	15780	130
591	20230704	103000	460855280	15780	15780	15780	15780	0
592	20230704	102900	460855280	15780	15770	15780	15770	209
593	20230704	102800	457559260	15770	15770	15770	15770	105
594	20230704	102700	455903410	15790	15790	15790	15790	200
595	20230704	102600	452745410	15790	15780	15790	15760	38
596	20230704	102500	452146380	15790	15800	15800	15790	201
597	20230704	102400	448970590	15800	15760	15800	15760	1120
598	20230704	102300	431278180	15760	15750	15760	15750	330
599	20230704	102200	426077880	15760	15760	15760	15760	16
600	20230704	102100	425825720	15760	15770	15770	15760	492
601	20230704	102000	418070240	15770	15800	15800	15770	873
602	20230704	101900	404292140	15800	15810	15810	15800	13
603	20230704	101800	404086690	15800	15800	15800	15800	4
604	20230704	101700	404023490	15800	15800	15800	15800	4
605	20230704	101600	403960290	15800	15800	15800	15790	210
606	20230704	101500	400642360	15790	15790	15790	15790	0
607	20230704	101400	400642360	15790	15770	15790	15770	78
608	20230704	101300	399412010	15760	15810	15840	15760	1607
609	20230704	101200	374052460	15800	15800	15800	15800	0
610	20230704	101100	374052460	15800	15810	15810	15800	847
611	20230704	101000	360669450	15810	15840	15840	15810	1053
612	20230704	100900	344014060	15840	15850	15850	15840	197
613	20230704	100800	340893360	15850	15850	15850	15850	74
614	20230704	100700	339720460	15850	15840	15850	15840	225
615	20230704	100600	336155210	15840	15840	15860	15840	97
616	20230704	100500	334618250	15840	15850	15850	15840	40
617	20230704	100400	333984450	15840	15850	15850	15840	200
618	20230704	100300	330815140	15860	15850	15860	15850	129
619	20230704	100200	328770350	15850	15880	15880	15850	573
620	20230704	100100	319683180	15880	15890	15890	15880	458
621	20230704	100000	312408100	15880	15870	15880	15870	353
622	20230704	095900	306805640	15860	15860	15880	15860	123
623	20230704	095800	304853550	15860	15860	15860	15860	25
624	20230704	095700	304457050	15860	15860	15860	15860	2
625	20230704	095600	304425330	15840	15870	15870	15840	738
626	20230704	095500	292726230	15870	15910	15910	15870	40
627	20230704	095400	292091330	15930	15930	15930	15930	0
628	20230704	095300	292091330	15930	15930	15930	15930	5
629	20230704	095200	292011680	15930	15870	15930	15860	1001
630	20230704	095100	276129570	15940	15940	15940	15940	0
631	20230704	095000	276129570	15940	15890	15940	15870	884
632	20230704	094900	262091030	15940	15940	15940	15940	0
633	20230704	094800	262091030	15940	15940	15940	15940	0
634	20230704	094700	262091030	15940	15930	15940	15880	1090
635	20230704	094600	244767190	15930	15940	15940	15930	72
636	20230704	094500	243619810	15940	15940	15940	15940	67
637	20230704	094400	242551830	15940	15930	15940	15930	133
638	20230704	094300	240432950	15920	15900	15920	15900	177
639	20230704	094200	237616700	15900	15900	15900	15900	41
640	20230704	094100	236964800	15890	15890	15890	15890	200
641	20230704	094000	233786800	15890	15890	15890	15880	148
642	20230704	093900	231436150	15880	15880	15880	15880	30
643	20230704	093800	230959750	15880	15880	15880	15880	329
644	20230704	093700	225735230	15880	15890	15890	15880	713
645	20230704	093600	214406860	15890	15900	15900	15890	698
646	20230704	093500	203311090	15900	15900	15900	15900	149
647	20230704	093400	200941990	15940	15890	15940	15890	101
648	20230704	093300	199332500	15940	15890	15940	15880	62
649	20230704	093200	198347680	15880	15890	15890	15880	20
650	20230704	093100	198030020	15880	15920	15920	15870	1015
651	20230704	093000	181909180	15890	15920	15920	15890	686
652	20230704	092900	170993850	15920	15960	15960	15920	276
653	20230704	092800	166595520	15960	15990	15990	15960	455
654	20230704	092700	159328350	15990	16010	16010	15980	289
655	20230704	092600	154707570	16000	16010	16010	16000	36
656	20230704	092500	154131540	16010	16030	16050	16000	1262
657	20230704	092400	133927460	16030	16050	16050	16030	1174
658	20230704	092300	115107640	16050	16050	16060	16050	339
659	20230704	092200	109666680	16060	16100	16100	16060	644
660	20230704	092100	99317210	16100	16130	16130	16100	52
661	20230704	092000	98479790	16130	16130	16130	16130	1
662	20230704	091900	98463660	16150	16150	16150	16150	0
663	20230704	091800	98463660	16150	16150	16150	16150	0
664	20230704	091700	98463660	16150	16150	16150	16150	0
665	20230704	091600	98463660	16150	16150	16150	16150	106
666	20230704	091500	96751760	16150	16150	16150	16130	43
667	20230704	091400	96057410	16150	16150	16150	16150	0
668	20230704	091300	96057410	16150	16110	16150	16080	348
669	20230704	091200	90458570	16150	16150	16150	16150	18
670	20230704	091100	90167870	16150	16150	16150	16150	191
671	20230704	091000	87083220	16150	16130	16150	16130	215
672	20230704	090900	83614860	16110	16110	16110	16110	0
673	20230704	090800	83614860	16110	16090	16110	16090	463
674	20230704	090700	76158700	16090	16050	16090	16050	253
675	20230704	090600	72092670	16050	16050	16080	16050	771
676	20230704	090500	59708420	16050	16080	16080	16050	836
677	20230704	090400	46278420	16080	16090	16090	16080	30
678	20230704	090300	45796010	16070	16160	16160	16070	651
679	20230704	090200	35319080	16160	16150	16160	16060	412
680	20230704	090100	28691760	16150	16210	16210	16150	199
681	20230704	090000	25472950	16190	16360	16360	16190	1300