KissMeData/348350/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	205200	1429173090	15660	15660	15660	15660	1131
3	20230706	205100	1429173090	15660	15660	15660	15660	0
4	20230706	205000	1429173090	15660	15660	15660	15660	0
5	20230706	204900	1429173090	15660	15660	15660	15660	0
6	20230706	204800	1429173090	15660	15660	15660	15660	0
7	20230706	204700	1429173090	15660	15660	15660	15660	0
8	20230706	204600	1429173090	15660	15660	15660	15660	0
9	20230706	204500	1429173090	15660	15660	15660	15660	0
10	20230706	204400	1429173090	15660	15660	15660	15660	0
11	20230706	204300	1429173090	15660	15660	15660	15660	0
12	20230706	204200	1429173090	15660	15660	15660	15660	0
13	20230706	204100	1429173090	15660	15660	15660	15660	0
14	20230706	204000	1429173090	15660	15660	15660	15660	0
15	20230706	203900	1429173090	15660	15660	15660	15660	0
16	20230706	203800	1429173090	15660	15660	15660	15660	0
17	20230706	203700	1429173090	15660	15660	15660	15660	0
18	20230706	203600	1429173090	15660	15660	15660	15660	0
19	20230706	203500	1429173090	15660	15660	15660	15660	0
20	20230706	203400	1429173090	15660	15660	15660	15660	0
21	20230706	203300	1429173090	15660	15660	15660	15660	0
22	20230706	203200	1429173090	15660	15660	15660	15660	0
23	20230706	203100	1429173090	15660	15660	15660	15660	0
24	20230706	203000	1429173090	15660	15660	15660	15660	0
25	20230706	202900	1429173090	15660	15660	15660	15660	0
26	20230706	202800	1429173090	15660	15660	15660	15660	0
27	20230706	202700	1429173090	15660	15660	15660	15660	0
28	20230706	202600	1429173090	15660	15660	15660	15660	0
29	20230706	202500	1429173090	15660	15660	15660	15660	0
30	20230706	202400	1429173090	15660	15660	15660	15660	0
31	20230706	202300	1429173090	15660	15660	15660	15660	0
32	20230706	202200	1429173090	15660	15660	15660	15660	1131
33	20230706	202100	1429173090	15660	15660	15660	15660	0
34	20230706	202000	1429173090	15660	15660	15660	15660	0
35	20230706	201900	1429173090	15660	15660	15660	15660	0
36	20230706	201800	1429173090	15660	15660	15660	15660	0
37	20230706	201700	1429173090	15660	15660	15660	15660	0
38	20230706	201600	1429173090	15660	15660	15660	15660	0
39	20230706	201500	1429173090	15660	15660	15660	15660	0
40	20230706	201400	1429173090	15660	15660	15660	15660	0
41	20230706	201300	1429173090	15660	15660	15660	15660	0
42	20230706	201200	1429173090	15660	15660	15660	15660	0
43	20230706	201100	1429173090	15660	15660	15660	15660	0
44	20230706	201000	1429173090	15660	15660	15660	15660	0
45	20230706	200900	1429173090	15660	15660	15660	15660	0
46	20230706	200800	1429173090	15660	15660	15660	15660	0
47	20230706	200700	1429173090	15660	15660	15660	15660	0
48	20230706	200600	1429173090	15660	15660	15660	15660	0
49	20230706	200500	1429173090	15660	15660	15660	15660	0
50	20230706	200400	1429173090	15660	15660	15660	15660	0
51	20230706	200300	1429173090	15660	15660	15660	15660	0
52	20230706	200200	1429173090	15660	15660	15660	15660	0
53	20230706	200100	1429173090	15660	15660	15660	15660	0
54	20230706	200000	1429173090	15660	15660	15660	15660	0
55	20230706	195900	1429173090	15660	15660	15660	15660	0
56	20230706	195800	1429173090	15660	15660	15660	15660	0
57	20230706	195700	1429173090	15660	15660	15660	15660	0
58	20230706	195600	1429173090	15660	15660	15660	15660	0
59	20230706	195500	1429173090	15660	15660	15660	15660	0
60	20230706	195400	1429173090	15660	15660	15660	15660	0
61	20230706	195300	1429173090	15660	15660	15660	15660	0
62	20230706	195200	1429173090	15660	15660	15660	15660	1131
63	20230706	195100	1429173090	15660	15660	15660	15660	0
64	20230706	195000	1429173090	15660	15660	15660	15660	0
65	20230706	194900	1429173090	15660	15660	15660	15660	0
66	20230706	194800	1429173090	15660	15660	15660	15660	0
67	20230706	194700	1429173090	15660	15660	15660	15660	0
68	20230706	194600	1429173090	15660	15660	15660	15660	0
69	20230706	194500	1429173090	15660	15660	15660	15660	0
70	20230706	194400	1429173090	15660	15660	15660	15660	0
71	20230706	194300	1429173090	15660	15660	15660	15660	0
72	20230706	194200	1429173090	15660	15660	15660	15660	0
73	20230706	194100	1429173090	15660	15660	15660	15660	0
74	20230706	194000	1429173090	15660	15660	15660	15660	0
75	20230706	193900	1429173090	15660	15660	15660	15660	0
76	20230706	193800	1429173090	15660	15660	15660	15660	0
77	20230706	193700	1429173090	15660	15660	15660	15660	0
78	20230706	193600	1429173090	15660	15660	15660	15660	0
79	20230706	193500	1429173090	15660	15660	15660	15660	0
80	20230706	193400	1429173090	15660	15660	15660	15660	0
81	20230706	193300	1429173090	15660	15660	15660	15660	0
82	20230706	193200	1429173090	15660	15660	15660	15660	0
83	20230706	193100	1429173090	15660	15660	15660	15660	0
84	20230706	193000	1429173090	15660	15660	15660	15660	0
85	20230706	192900	1429173090	15660	15660	15660	15660	0
86	20230706	192800	1429173090	15660	15660	15660	15660	0
87	20230706	192700	1429173090	15660	15660	15660	15660	0
88	20230706	192600	1429173090	15660	15660	15660	15660	0
89	20230706	192500	1429173090	15660	15660	15660	15660	0
90	20230706	192400	1429173090	15660	15660	15660	15660	0
91	20230706	192300	1429173090	15660	15660	15660	15660	0
92	20230706	192200	1429173090	15660	15660	15660	15660	1131
93	20230706	192100	1429173090	15660	15660	15660	15660	0
94	20230706	192000	1429173090	15660	15660	15660	15660	0
95	20230706	191900	1429173090	15660	15660	15660	15660	0
96	20230706	191800	1429173090	15660	15660	15660	15660	0
97	20230706	191700	1429173090	15660	15660	15660	15660	0
98	20230706	191600	1429173090	15660	15660	15660	15660	0
99	20230706	191500	1429173090	15660	15660	15660	15660	0
100	20230706	191400	1429173090	15660	15660	15660	15660	0
101	20230706	191300	1429173090	15660	15660	15660	15660	0
102	20230706	191200	1429173090	15660	15660	15660	15660	0
103	20230706	191100	1429173090	15660	15660	15660	15660	0
104	20230706	191000	1429173090	15660	15660	15660	15660	0
105	20230706	190900	1429173090	15660	15660	15660	15660	0
106	20230706	190800	1429173090	15660	15660	15660	15660	0
107	20230706	190700	1429173090	15660	15660	15660	15660	0
108	20230706	190600	1429173090	15660	15660	15660	15660	0
109	20230706	190500	1429173090	15660	15660	15660	15660	0
110	20230706	190400	1429173090	15660	15660	15660	15660	0
111	20230706	190300	1429173090	15660	15660	15660	15660	0
112	20230706	190200	1429173090	15660	15660	15660	15660	0
113	20230706	190100	1429173090	15660	15660	15660	15660	0
114	20230706	190000	1429173090	15660	15660	15660	15660	0
115	20230706	185900	1429173090	15660	15660	15660	15660	0
116	20230706	185800	1429173090	15660	15660	15660	15660	0
117	20230706	185700	1429173090	15660	15660	15660	15660	0
118	20230706	185600	1429173090	15660	15660	15660	15660	0
119	20230706	185500	1429173090	15660	15660	15660	15660	0
120	20230706	185400	1429173090	15660	15660	15660	15660	0
121	20230706	185300	1429173090	15660	15660	15660	15660	0
122	20230706	185200	1429173090	15660	15660	15660	15660	1131
123	20230706	185100	1429173090	15660	15660	15660	15660	0
124	20230706	185000	1429173090	15660	15660	15660	15660	0
125	20230706	184900	1429173090	15660	15660	15660	15660	0
126	20230706	184800	1429173090	15660	15660	15660	15660	0
127	20230706	184700	1429173090	15660	15660	15660	15660	0
128	20230706	184600	1429173090	15660	15660	15660	15660	0
129	20230706	184500	1429173090	15660	15660	15660	15660	0
130	20230706	184400	1429173090	15660	15660	15660	15660	0
131	20230706	184300	1429173090	15660	15660	15660	15660	0
132	20230706	184200	1429173090	15660	15660	15660	15660	0
133	20230706	184100	1429173090	15660	15660	15660	15660	0
134	20230706	184000	1429173090	15660	15660	15660	15660	0
135	20230706	183900	1429173090	15660	15660	15660	15660	0
136	20230706	183800	1429173090	15660	15660	15660	15660	0
137	20230706	183700	1429173090	15660	15660	15660	15660	0
138	20230706	183600	1429173090	15660	15660	15660	15660	0
139	20230706	183500	1429173090	15660	15660	15660	15660	0
140	20230706	183400	1429173090	15660	15660	15660	15660	0
141	20230706	183300	1429173090	15660	15660	15660	15660	0
142	20230706	183200	1429173090	15660	15660	15660	15660	0
143	20230706	183100	1429173090	15660	15660	15660	15660	0
144	20230706	183000	1429173090	15660	15660	15660	15660	0
145	20230706	182900	1429173090	15660	15660	15660	15660	0
146	20230706	182800	1429173090	15660	15660	15660	15660	0
147	20230706	182700	1429173090	15660	15660	15660	15660	0
148	20230706	182600	1429173090	15660	15660	15660	15660	0
149	20230706	182500	1429173090	15660	15660	15660	15660	0
150	20230706	182400	1429173090	15660	15660	15660	15660	0
151	20230706	182300	1429173090	15660	15660	15660	15660	0
152	20230706	182200	1429173090	15660	15660	15660	15660	1131
153	20230706	182100	1429173090	15660	15660	15660	15660	0
154	20230706	182000	1429173090	15660	15660	15660	15660	0
155	20230706	181900	1429173090	15660	15660	15660	15660	0
156	20230706	181800	1429173090	15660	15660	15660	15660	0
157	20230706	181700	1429173090	15660	15660	15660	15660	0
158	20230706	181600	1429173090	15660	15660	15660	15660	0
159	20230706	181500	1429173090	15660	15660	15660	15660	0
160	20230706	181400	1429173090	15660	15660	15660	15660	0
161	20230706	181300	1429173090	15660	15660	15660	15660	0
162	20230706	181200	1429173090	15660	15660	15660	15660	0
163	20230706	181100	1429173090	15660	15660	15660	15660	0
164	20230706	181000	1429173090	15660	15660	15660	15660	0
165	20230706	180900	1429173090	15660	15660	15660	15660	0
166	20230706	180800	1429173090	15660	15660	15660	15660	0
167	20230706	180700	1429173090	15660	15660	15660	15660	0
168	20230706	180600	1429173090	15660	15660	15660	15660	0
169	20230706	180500	1429173090	15660	15660	15660	15660	0
170	20230706	180400	1429173090	15660	15660	15660	15660	0
171	20230706	180300	1429173090	15660	15660	15660	15660	0
172	20230706	180200	1429173090	15660	15660	15660	15660	0
173	20230706	180100	1429173090	15660	15660	15660	15660	0
174	20230706	180000	1429173090	15660	15660	15660	15660	0
175	20230706	175900	1429173090	15660	15660	15660	15660	0
176	20230706	175800	1429173090	15660	15660	15660	15660	0
177	20230706	175700	1429173090	15660	15660	15660	15660	0
178	20230706	175600	1429173090	15660	15660	15660	15660	0
179	20230706	175500	1429173090	15660	15660	15660	15660	0
180	20230706	175400	1429173090	15660	15660	15660	15660	0
181	20230706	175300	1429173090	15660	15660	15660	15660	0
182	20230706	175200	1429173090	15660	15660	15660	15660	1131
183	20230706	175100	1429173090	15660	15660	15660	15660	0
184	20230706	175000	1429173090	15660	15660	15660	15660	0
185	20230706	174900	1429173090	15660	15660	15660	15660	0
186	20230706	174800	1429173090	15660	15660	15660	15660	0
187	20230706	174700	1429173090	15660	15660	15660	15660	0
188	20230706	174600	1429173090	15660	15660	15660	15660	0
189	20230706	174500	1429173090	15660	15660	15660	15660	0
190	20230706	174400	1429173090	15660	15660	15660	15660	0
191	20230706	174300	1429173090	15660	15660	15660	15660	0
192	20230706	174200	1429173090	15660	15660	15660	15660	0
193	20230706	174100	1429173090	15660	15660	15660	15660	0
194	20230706	174000	1429173090	15660	15660	15660	15660	0
195	20230706	173900	1429173090	15660	15660	15660	15660	0
196	20230706	173800	1429173090	15660	15660	15660	15660	0
197	20230706	173700	1429173090	15660	15660	15660	15660	0
198	20230706	173600	1429173090	15660	15660	15660	15660	0
199	20230706	173500	1429173090	15660	15660	15660	15660	0
200	20230706	173400	1429173090	15660	15660	15660	15660	0
201	20230706	173300	1429173090	15660	15660	15660	15660	0
202	20230706	173200	1429173090	15660	15660	15660	15660	0
203	20230706	173100	1429173090	15660	15660	15660	15660	0
204	20230706	173000	1429173090	15660	15660	15660	15660	0
205	20230706	172900	1429173090	15660	15660	15660	15660	0
206	20230706	172800	1429173090	15660	15660	15660	15660	0
207	20230706	172700	1429173090	15660	15660	15660	15660	0
208	20230706	172600	1429173090	15660	15660	15660	15660	0
209	20230706	172500	1429173090	15660	15660	15660	15660	0
210	20230706	172400	1429173090	15660	15660	15660	15660	0
211	20230706	172300	1429173090	15660	15660	15660	15660	0
212	20230706	172200	1429173090	15660	15660	15660	15660	1131
213	20230706	172100	1429173090	15660	15660	15660	15660	0
214	20230706	172000	1429173090	15660	15660	15660	15660	0
215	20230706	171900	1429173090	15660	15660	15660	15660	0
216	20230706	171800	1429173090	15660	15660	15660	15660	0
217	20230706	171700	1429173090	15660	15660	15660	15660	0
218	20230706	171600	1429173090	15660	15660	15660	15660	0
219	20230706	171500	1429173090	15660	15660	15660	15660	0
220	20230706	171400	1429173090	15660	15660	15660	15660	0
221	20230706	171300	1429173090	15660	15660	15660	15660	0
222	20230706	171200	1429173090	15660	15660	15660	15660	0
223	20230706	171100	1429173090	15660	15660	15660	15660	0
224	20230706	171000	1429173090	15660	15660	15660	15660	0
225	20230706	170900	1429173090	15660	15660	15660	15660	0
226	20230706	170800	1429173090	15660	15660	15660	15660	0
227	20230706	170700	1429173090	15660	15660	15660	15660	0
228	20230706	170600	1429173090	15660	15660	15660	15660	0
229	20230706	170500	1429173090	15660	15660	15660	15660	0
230	20230706	170400	1429173090	15660	15660	15660	15660	0
231	20230706	170300	1429173090	15660	15660	15660	15660	0
232	20230706	170200	1429173090	15660	15660	15660	15660	0
233	20230706	170100	1429173090	15660	15660	15660	15660	0
234	20230706	170000	1429173090	15660	15660	15660	15660	0
235	20230706	165900	1429173090	15660	15660	15660	15660	0
236	20230706	165800	1429173090	15660	15660	15660	15660	0
237	20230706	165700	1429173090	15660	15660	15660	15660	0
238	20230706	165600	1429173090	15660	15660	15660	15660	0
239	20230706	165500	1429173090	15660	15660	15660	15660	0
240	20230706	165400	1429173090	15660	15660	15660	15660	0
241	20230706	165300	1429173090	15660	15660	15660	15660	0
242	20230706	165200	1429173090	15660	15660	15660	15660	1131
243	20230706	165100	1429173090	15660	15660	15660	15660	0
244	20230706	165000	1429173090	15660	15660	15660	15660	0
245	20230706	164900	1429173090	15660	15660	15660	15660	0
246	20230706	164800	1429173090	15660	15660	15660	15660	0
247	20230706	164700	1429173090	15660	15660	15660	15660	0
248	20230706	164600	1429173090	15660	15660	15660	15660	0
249	20230706	164500	1429173090	15660	15660	15660	15660	0
250	20230706	164400	1429173090	15660	15660	15660	15660	0
251	20230706	164300	1429173090	15660	15660	15660	15660	0
252	20230706	164200	1429173090	15660	15660	15660	15660	0
253	20230706	164100	1429173090	15660	15660	15660	15660	0
254	20230706	164000	1429173090	15660	15660	15660	15660	0
255	20230706	163900	1429173090	15660	15660	15660	15660	0
256	20230706	163800	1429173090	15660	15660	15660	15660	0
257	20230706	163700	1429173090	15660	15660	15660	15660	0
258	20230706	163600	1429173090	15660	15660	15660	15660	0
259	20230706	163500	1429173090	15660	15660	15660	15660	0
260	20230706	163400	1429173090	15660	15660	15660	15660	0
261	20230706	163300	1429173090	15660	15660	15660	15660	0
262	20230706	163200	1429173090	15660	15660	15660	15660	0
263	20230706	163100	1429173090	15660	15660	15660	15660	0
264	20230706	163000	1429173090	15660	15660	15660	15660	0
265	20230706	162900	1429173090	15660	15660	15660	15660	0
266	20230706	162800	1429173090	15660	15660	15660	15660	0
267	20230706	162700	1429173090	15660	15660	15660	15660	0
268	20230706	162600	1429173090	15660	15660	15660	15660	0
269	20230706	162500	1429173090	15660	15660	15660	15660	0
270	20230706	162400	1429173090	15660	15660	15660	15660	0
271	20230706	162300	1429173090	15660	15660	15660	15660	0
272	20230706	162200	1429173090	15660	15660	15660	15660	1131
273	20230706	162100	1429173090	15660	15660	15660	15660	0
274	20230706	162000	1429173090	15660	15660	15660	15660	0
275	20230706	161900	1429173090	15660	15660	15660	15660	0
276	20230706	161800	1429173090	15660	15660	15660	15660	0
277	20230706	161700	1429173090	15660	15660	15660	15660	0
278	20230706	161600	1429173090	15660	15660	15660	15660	0
279	20230706	161500	1429173090	15660	15660	15660	15660	0
280	20230706	161400	1429173090	15660	15660	15660	15660	0
281	20230706	161300	1429173090	15660	15660	15660	15660	0
282	20230706	161200	1429173090	15660	15660	15660	15660	0
283	20230706	161100	1429173090	15660	15660	15660	15660	0
284	20230706	161000	1429173090	15660	15660	15660	15660	0
285	20230706	160900	1429173090	15660	15660	15660	15660	0
286	20230706	160800	1429173090	15660	15660	15660	15660	0
287	20230706	160700	1429173090	15660	15660	15660	15660	0
288	20230706	160600	1429173090	15660	15660	15660	15660	0
289	20230706	160500	1429173090	15660	15660	15660	15660	0
290	20230706	160400	1429173090	15660	15660	15660	15660	0
291	20230706	160300	1429173090	15660	15660	15660	15660	0
292	20230706	160200	1429173090	15660	15660	15660	15660	0
293	20230706	160100	1429173090	15660	15660	15660	15660	0
294	20230706	160000	1429173090	15660	15660	15660	15660	0
295	20230706	155900	1429173090	15660	15660	15660	15660	0
296	20230706	155800	1429173090	15660	15660	15660	15660	0
297	20230706	155700	1429173090	15660	15660	15660	15660	0
298	20230706	155600	1429173090	15660	15660	15660	15660	0
299	20230706	155500	1429173090	15660	15660	15660	15660	0
300	20230706	155400	1429173090	15660	15660	15660	15660	0
301	20230706	155300	1429173090	15660	15660	15660	15660	0
302	20230706	155200	1429173090	15660	15660	15660	15660	1131
303	20230706	155100	1429173090	15660	15660	15660	15660	0
304	20230706	155000	1429173090	15660	15660	15660	15660	0
305	20230706	154900	1429173090	15660	15660	15660	15660	0
306	20230706	154800	1429173090	15660	15660	15660	15660	0
307	20230706	154700	1429173090	15660	15660	15660	15660	0
308	20230706	154600	1429173090	15660	15660	15660	15660	0
309	20230706	154500	1429173090	15660	15660	15660	15660	0
310	20230706	154400	1429173090	15660	15660	15660	15660	0
311	20230706	154300	1429173090	15660	15660	15660	15660	0
312	20230706	154200	1429173090	15660	15660	15660	15660	0
313	20230706	154100	1429173090	15660	15660	15660	15660	0
314	20230706	154000	1429173090	15660	15660	15660	15660	0
315	20230706	153900	1429173090	15660	15660	15660	15660	0
316	20230706	153800	1429173090	15660	15660	15660	15660	0
317	20230706	153700	1429173090	15660	15660	15660	15660	0
318	20230706	153600	1429173090	15660	15660	15660	15660	0
319	20230706	153500	1429173090	15660	15660	15660	15660	0
320	20230706	153400	1429173090	15660	15660	15660	15660	0
321	20230706	153300	1429173090	15660	15660	15660	15660	0
322	20230706	153200	1429173090	15660	15660	15660	15660	0
323	20230706	153100	1429173090	15660	15660	15660	15660	0
324	20230706	153000	1429173090	15660	15660	15660	15660	1131
325	20230706	152900	1411461630	15670	15670	15670	15670	0
326	20230706	152800	1411461630	15670	15670	15670	15670	0
327	20230706	152700	1411461630	15670	15670	15670	15670	0
328	20230706	152600	1411461630	15670	15670	15670	15670	0
329	20230706	152500	1411461630	15670	15670	15670	15670	0
330	20230706	152400	1411461630	15670	15670	15670	15670	0
331	20230706	152300	1411461630	15670	15670	15670	15670	0
332	20230706	152200	1411461630	15670	15670	15670	15670	0
333	20230706	152100	1411461630	15670	15670	15670	15670	0
334	20230706	152000	1411461630	15670	15670	15670	15670	0
335	20230706	151900	1411461630	15670	15760	15780	15670	2796
336	20230706	151800	1367495170	15760	15770	15780	15760	346
337	20230706	151700	1362041290	15760	15760	15760	15760	505
338	20230706	151600	1354082490	15760	15760	15760	15760	0
339	20230706	151500	1354082490	15760	15770	15770	15760	401
340	20230706	151400	1347759690	15770	15790	15790	15770	161
341	20230706	151300	1345218630	15790	15790	15790	15790	114
342	20230706	151200	1343418570	15770	15770	15770	15770	50
343	20230706	151100	1342630070	15770	15770	15770	15770	69
344	20230706	151000	1341541940	15760	15760	15760	15760	210
345	20230706	150900	1338232340	15790	15780	15790	15770	324
346	20230706	150800	1333121360	15780	15790	15790	15780	59
347	20230706	150700	1332190040	15780	15800	15800	15780	212
348	20230706	150600	1328844400	15800	15800	15800	15800	4
349	20230706	150500	1328781200	15810	15810	15810	15810	10
350	20230706	150400	1328623100	15780	15780	15780	15780	30
351	20230706	150300	1328149700	15770	15770	15770	15770	50
352	20230706	150200	1327361200	15810	15790	15810	15770	551
353	20230706	150100	1318663350	15800	15800	15800	15800	673
354	20230706	150000	1308029950	15800	15810	15810	15800	105
355	20230706	145900	1306370870	15810	15820	15820	15810	429
356	20230706	145800	1299588280	15820	15820	15820	15820	0
357	20230706	145700	1299588280	15820	15830	15830	15820	435
358	20230706	145600	1292706380	15830	15820	15830	15820	88
359	20230706	145500	1291313740	15830	15830	15830	15830	50
360	20230706	145400	1290522240	15830	15830	15830	15830	2
361	20230706	145300	1290490580	15830	15830	15830	15830	0
362	20230706	145200	1290490580	15830	15830	15830	15830	15
363	20230706	145100	1290253130	15810	15820	15820	15810	1600
364	20230706	145000	1264944550	15830	15830	15830	15830	539
365	20230706	144900	1256412180	15830	15830	15830	15830	9
366	20230706	144800	1256269710	15830	15840	15850	15830	397
367	20230706	144700	1249984760	15840	15840	15840	15840	200
368	20230706	144600	1246816760	15840	15840	15840	15840	330
369	20230706	144500	1241589560	15830	15830	15830	15830	246
370	20230706	144400	1237695380	15830	15830	15830	15830	98
371	20230706	144300	1236144040	15830	15840	15840	15830	501
372	20230706	144200	1228209170	15860	15860	15860	15860	0
373	20230706	144100	1228209170	15860	15860	15860	15860	2
374	20230706	144000	1228177450	15840	15860	15860	15840	568
375	20230706	143900	1219177660	15860	15860	15860	15860	2
376	20230706	143800	1219145940	15890	15890	15890	15890	0
377	20230706	143700	1219145940	15890	15860	15890	15860	508
378	20230706	143600	1211088790	15850	15850	15850	15850	2
379	20230706	143500	1211057090	15850	15850	15850	15850	20
380	20230706	143400	1210740090	15840	15840	15840	15840	41
381	20230706	143300	1210090650	15840	15860	15860	15840	1030
382	20230706	143200	1193769500	15860	15860	15860	15860	4
383	20230706	143100	1193706060	15860	15860	15860	15860	1003
384	20230706	143000	1177798480	15860	15860	15860	15860	726
385	20230706	142900	1166284120	15860	15860	15860	15860	400
386	20230706	142800	1159940120	15860	15870	15870	15860	153
387	20230706	142700	1157512910	15870	15870	15890	15870	10
388	20230706	142600	1157354130	15870	15880	15890	15870	708
389	20230706	142500	1146115040	15890	15890	15900	15890	35
390	20230706	142400	1145558880	15890	15890	15890	15890	149
391	20230706	142300	1143191270	15890	15890	15890	15890	0
392	20230706	142200	1143191270	15890	15890	15890	15890	0
393	20230706	142100	1143191270	15890	15890	15890	15890	1
394	20230706	142000	1143175380	15890	15890	15890	15890	0
395	20230706	141900	1143175380	15890	15890	15890	15890	42
396	20230706	141800	1142508000	15890	15890	15890	15890	0
397	20230706	141700	1142508000	15890	15890	15890	15890	0
398	20230706	141600	1142508000	15890	15890	15890	15890	0
399	20230706	141500	1142508000	15890	15890	15890	15890	132
400	20230706	141400	1140410520	15900	15900	15900	15900	0
401	20230706	141300	1140410520	15900	15920	15920	15900	364
402	20230706	141200	1134622280	15920	15920	15920	15920	26
403	20230706	141100	1134208360	15920	15910	15920	15910	41
404	20230706	141000	1133555650	15920	15890	15920	15890	50
405	20230706	140900	1132760750	15880	15880	15880	15880	0
406	20230706	140800	1132760750	15880	15880	15880	15880	0
407	20230706	140700	1132760750	15880	15880	15880	15880	0
408	20230706	140600	1132760750	15880	15880	15880	15880	45
409	20230706	140500	1132046150	15870	15870	15870	15870	0
410	20230706	140400	1132046150	15870	15870	15870	15870	0
411	20230706	140300	1132046150	15870	15870	15870	15870	0
412	20230706	140200	1132046150	15870	15870	15870	15870	0
413	20230706	140100	1132046150	15870	15870	15870	15870	0
414	20230706	140000	1132046150	15870	15880	15880	15870	46
415	20230706	135900	1131316000	15930	15930	15930	15930	0
416	20230706	135800	1131316000	15930	15910	15930	15910	100
417	20230706	135700	1129723150	15920	15920	15920	15920	58
418	20230706	135600	1128799790	15920	15860	15920	15860	201
419	20230706	135500	1125600970	15860	15860	15860	15860	211
420	20230706	135400	1122254510	15850	15890	15890	15850	304
421	20230706	135300	1117431470	15900	15900	15900	15900	0
422	20230706	135200	1117431470	15900	15900	15900	15900	0
423	20230706	135100	1117431470	15900	15900	15900	15900	0
424	20230706	135000	1117431470	15900	15900	15900	15900	9
425	20230706	134900	1117288370	15900	15900	15900	15900	5
426	20230706	134800	1117208870	15910	15910	15910	15910	0
427	20230706	134700	1117208870	15910	15900	15910	15900	739
428	20230706	134600	1105452340	15900	15900	15900	15900	38
429	20230706	134500	1104848140	15900	15860	15900	15850	223
430	20230706	134400	1101311680	15890	15860	15890	15860	23
431	20230706	134300	1100946600	15860	15880	15880	15860	2988
432	20230706	134200	1053556670	15880	15880	15880	15880	2
433	20230706	134100	1053524910	15870	15870	15870	15870	49
434	20230706	134000	1052747280	15890	15890	15890	15890	0
435	20230706	133900	1052747280	15890	15890	15890	15890	3
436	20230706	133800	1052699610	15890	15890	15890	15890	0
437	20230706	133700	1052699610	15890	15890	15890	15890	0
438	20230706	133600	1052699610	15890	15860	15890	15860	70
439	20230706	133500	1051589380	15860	15860	15860	15860	10
440	20230706	133400	1051430780	15860	15860	15860	15860	293
441	20230706	133300	1046783800	15860	15860	15860	15860	5
442	20230706	133200	1046704500	15860	15860	15860	15860	110
443	20230706	133100	1044959900	15870	15870	15870	15870	0
444	20230706	133000	1044959900	15870	15870	15870	15870	0
445	20230706	132900	1044959900	15870	15870	15870	15870	0
446	20230706	132800	1044959900	15870	15870	15870	15870	0
447	20230706	132700	1044959900	15870	15870	15870	15870	1054
448	20230706	132600	1028232920	15870	15870	15870	15870	0
449	20230706	132500	1028232920	15870	15870	15870	15870	150
450	20230706	132400	1025852420	15870	15870	15870	15870	0
451	20230706	132300	1025852420	15870	15870	15870	15870	100
452	20230706	132200	1024265420	15900	15900	15900	15900	0
453	20230706	132100	1024265420	15900	15880	15900	15880	60
454	20230706	132000	1023311680	15880	15880	15880	15880	118
455	20230706	131900	1021437840	15870	15870	15870	15870	0
456	20230706	131800	1021437840	15870	15870	15870	15870	0
457	20230706	131700	1021437840	15870	15870	15870	15870	9
458	20230706	131600	1021295010	15870	15870	15870	15870	275
459	20230706	131500	1016930760	15870	15870	15870	15870	137
460	20230706	131400	1014756570	15860	15880	15880	15860	767
461	20230706	131300	1002586920	15880	15880	15880	15880	54
462	20230706	131200	1001729400	15880	15880	15880	15880	12
463	20230706	131100	1001538840	15880	15880	15880	15880	43
464	20230706	131000	1000856000	15880	15880	15880	15880	0
465	20230706	130900	1000856000	15880	15870	15880	15870	266
466	20230706	130800	996633920	15870	15870	15870	15870	465
467	20230706	130700	989254370	15870	15870	15880	15870	64
468	20230706	130600	988238590	15860	15870	15870	15860	497
469	20230706	130500	980355200	15870	15870	15870	15870	600
470	20230706	130400	970833200	15870	15870	15870	15870	0
471	20230706	130300	970833200	15870	15870	15870	15870	63
472	20230706	130200	969833390	15870	15860	15880	15860	137
473	20230706	130100	967659070	15880	15880	15880	15880	0
474	20230706	130000	967659070	15880	15880	15880	15880	250
475	20230706	125900	963689070	15860	15880	15880	15860	1177
476	20230706	125800	945009320	15880	15880	15880	15880	100
477	20230706	125700	943421320	15880	15880	15880	15880	0
478	20230706	125600	943421320	15880	15880	15880	15880	0
479	20230706	125500	943421320	15880	15890	15890	15880	144
480	20230706	125400	941134560	15890	15890	15890	15890	30
481	20230706	125300	940657860	15890	15890	15890	15890	24
482	20230706	125200	940276500	15890	15890	15890	15890	0
483	20230706	125100	940276500	15890	15890	15890	15890	0
484	20230706	125000	940276500	15890	15890	15890	15890	0
485	20230706	124900	940276500	15890	15890	15890	15890	327
486	20230706	124800	935080470	15900	15900	15900	15900	0
487	20230706	124700	935080470	15900	15890	15900	15890	155
488	20230706	124600	932617500	15890	15870	15890	15870	61
489	20230706	124500	931648750	15870	15870	15870	15870	0
490	20230706	124400	931648750	15870	15890	15890	15870	205
491	20230706	124300	928394740	15900	15900	15900	15900	1
492	20230706	124200	928378840	15910	15910	15910	15910	0
493	20230706	124100	928378840	15910	15910	15910	15910	0
494	20230706	124000	928378840	15910	15910	15910	15910	6
495	20230706	123900	928283380	15920	15920	15920	15920	0
496	20230706	123800	928283380	15920	15920	15920	15920	0
497	20230706	123700	928283380	15920	15920	15920	15920	0
498	20230706	123600	928283380	15920	15920	15920	15910	3
499	20230706	123500	928235630	15920	15910	15920	15860	4941
500	20230706	123400	849821570	15910	15910	15910	15910	0
501	20230706	123300	849821570	15910	15910	15910	15910	17
502	20230706	123200	849551100	15920	15920	15920	15920	1202
503	20230706	123100	830415260	15970	15970	15970	15970	88
504	20230706	123000	829009900	15920	15920	15920	15920	0
505	20230706	122900	829009900	15920	15920	15920	15920	0
506	20230706	122800	829009900	15920	15920	15920	15920	0
507	20230706	122700	829009900	15920	15930	15930	15920	970
508	20230706	122600	813561560	15930	15930	15930	15930	1
509	20230706	122500	813545630	15930	15960	15960	15930	17
510	20230706	122400	813274760	15980	15980	15980	15980	1
511	20230706	122300	813258780	15970	15970	15970	15970	0
512	20230706	122200	813258780	15970	15970	15970	15970	0
513	20230706	122100	813258780	15970	15950	15970	15950	18
514	20230706	122000	812971470	15950	15940	15950	15940	13
515	20230706	121900	812764130	15950	15950	15950	15950	0
516	20230706	121800	812764130	15950	15950	15950	15950	61
517	20230706	121700	811791180	15970	15970	15970	15970	0
518	20230706	121600	811791180	15970	15970	15970	15970	0
519	20230706	121500	811791180	15970	15950	15970	15950	10
520	20230706	121400	811631570	15910	15910	15910	15910	0
521	20230706	121300	811631570	15910	15910	15910	15910	0
522	20230706	121200	811631570	15910	15910	15910	15910	0
523	20230706	121100	811631570	15910	15910	15910	15910	0
524	20230706	121000	811631570	15910	15910	15910	15910	5
525	20230706	120900	811552020	15900	15900	15900	15900	0
526	20230706	120800	811552020	15900	15900	15900	15900	0
527	20230706	120700	811552020	15900	15910	15910	15900	25
528	20230706	120600	811154510	15900	15900	15900	15900	3
529	20230706	120500	811106810	15900	15930	15930	15900	33
530	20230706	120400	810581890	15900	15900	15900	15900	0
531	20230706	120300	810581890	15900	15900	15900	15900	0
532	20230706	120200	810581890	15900	15900	15900	15900	0
533	20230706	120100	810581890	15900	15900	15900	15900	1
534	20230706	120000	810565990	15900	15880	15900	15870	30
535	20230706	115900	810089620	15870	15870	15870	15870	0
536	20230706	115800	810089620	15870	15870	15870	15870	0
537	20230706	115700	810089620	15870	15870	15870	15870	0
538	20230706	115600	810089620	15870	15870	15870	15870	0
539	20230706	115500	810089620	15870	15870	15870	15870	0
540	20230706	115400	810089620	15870	15870	15870	15870	38
541	20230706	115300	809486560	15870	15870	15870	15870	1
542	20230706	115200	809470690	15870	15870	15870	15870	0
543	20230706	115100	809470690	15870	15870	15870	15870	0
544	20230706	115000	809470690	15870	15850	15870	15850	46
545	20230706	114900	808741410	15850	15860	15860	15850	439
546	20230706	114800	801778970	15910	15930	15930	15860	428
547	20230706	114700	794986300	15930	15930	15930	15930	1
548	20230706	114600	794970370	15890	15890	15890	15890	0
549	20230706	114500	794970370	15890	15890	15890	15890	0
550	20230706	114400	794970370	15890	15890	15890	15890	0
551	20230706	114300	794970370	15890	15900	15900	15890	9
552	20230706	114200	794827300	15910	15910	15910	15910	8
553	20230706	114100	794700020	15900	15900	15900	15900	0
554	20230706	114000	794700020	15900	15900	15900	15900	1
555	20230706	113900	794684120	15900	15940	15940	15900	558
556	20230706	113800	785804810	15950	15950	15950	15950	30
557	20230706	113700	785326310	15940	15940	15940	15940	0
558	20230706	113600	785326310	15940	15980	15980	15940	156
559	20230706	113500	782839240	15990	15990	15990	15990	0
560	20230706	113400	782839240	15990	15990	15990	15990	0
561	20230706	113300	782839240	15990	15990	15990	15990	0
562	20230706	113200	782839240	15990	15990	15990	15990	0
563	20230706	113100	782839240	15990	15990	15990	15990	3
564	20230706	113000	782791270	15990	15990	15990	15990	1
565	20230706	112900	782775280	15990	15990	15990	15990	8
566	20230706	112800	782647360	15990	15990	15990	15990	0
567	20230706	112700	782647360	15990	15990	15990	15990	0
568	20230706	112600	782647360	15990	15990	15990	15990	0
569	20230706	112500	782647360	15990	15990	15990	15990	10
570	20230706	112400	782487460	15920	15920	15920	15920	0
571	20230706	112300	782487460	15920	16000	16000	15920	11
572	20230706	112200	782311700	16000	16000	16000	16000	9
573	20230706	112100	782167700	16000	16000	16000	16000	0
574	20230706	112000	782167700	16000	16000	16000	16000	0
575	20230706	111900	782167700	16000	16000	16000	16000	0
576	20230706	111800	782167700	16000	15920	16000	15920	231
577	20230706	111700	778490100	15920	16000	16000	15920	283
578	20230706	111600	773973170	16010	16020	16020	16010	97
579	20230706	111500	772419680	16020	16020	16020	16020	5
580	20230706	111400	772339580	16030	16030	16030	16030	0
581	20230706	111300	772339580	16030	16030	16030	16030	12
582	20230706	111200	772147220	16050	16050	16060	16020	42
583	20230706	111100	771473590	16040	16020	16040	16020	75
584	20230706	111000	770271850	16020	16010	16020	16010	217
585	20230706	110900	766795520	16010	16010	16010	16010	0
586	20230706	110800	766795520	16010	16020	16020	16010	111
587	20230706	110700	765018260	16020	16010	16020	16010	29
588	20230706	110600	764553710	16020	16010	16020	16000	193
589	20230706	110500	761462010	16010	16000	16010	16000	6
590	20230706	110400	761365980	15990	15990	15990	15990	89
591	20230706	110300	759942870	16000	16000	16000	15990	12
592	20230706	110200	759750900	16000	15970	16000	15960	160
593	20230706	110100	757195660	15970	15970	15980	15970	10
594	20230706	110000	757035900	15970	15970	15970	15970	2
595	20230706	105900	757003960	15970	15970	15970	15970	20
596	20230706	105800	756684560	15960	15940	15960	15940	11
597	20230706	105700	756509040	15940	15940	15940	15940	9
598	20230706	105600	756365580	15920	15920	15920	15920	0
599	20230706	105500	756365580	15920	16050	16050	15910	464
600	20230706	105400	748960550	16000	16000	16000	16000	0
601	20230706	105300	748960550	16000	16010	16010	16000	110
602	20230706	105200	747200040	16010	16010	16010	16010	51
603	20230706	105100	746383530	16010	15930	16010	15930	4
604	20230706	105000	746319650	15910	16040	16040	15910	400
605	20230706	104900	739930600	16040	16050	16050	16040	138
606	20230706	104800	737716370	16050	16070	16070	16050	11
607	20230706	104700	737539800	16050	16070	16070	16050	76
608	20230706	104600	736319880	16070	16040	16070	16040	81
609	20230706	104500	735019980	16030	16010	16030	16000	62
610	20230706	104400	734027100	16030	16020	16030	16020	75
611	20230706	104300	732824890	16000	16000	16000	16000	499
612	20230706	104200	724840890	16000	15950	16000	15940	68
613	20230706	104100	723756440	15970	15950	15970	15950	545
614	20230706	104000	715052830	15940	15940	15940	15920	236
615	20230706	103900	711294990	15940	15940	15940	15940	137
616	20230706	103800	709111210	15940	15940	15940	15940	62
617	20230706	103700	708122930	15940	15940	15940	15940	1
618	20230706	103600	708106990	15950	15950	15950	15950	1
619	20230706	103500	708091040	15890	15890	15890	15890	0
620	20230706	103400	708091040	15890	15900	15900	15890	398
621	20230706	103300	701763440	15900	15910	15910	15900	35
622	20230706	103200	701206790	15910	15910	15910	15910	1000
623	20230706	103100	685296790	15960	15960	15960	15960	2
624	20230706	103000	685264870	15950	15950	15950	15950	0
625	20230706	102900	685264870	15950	15920	15950	15910	535
626	20230706	102800	676750560	15920	15920	15920	15920	0
627	20230706	102700	676750560	15920	15930	15930	15920	5
628	20230706	102600	676670950	15950	15950	15950	15950	0
629	20230706	102500	676670950	15950	15950	15950	15950	0
630	20230706	102400	676670950	15950	15940	15950	15940	2
631	20230706	102300	676639060	15910	15910	15910	15910	0
632	20230706	102200	676639060	15910	15920	15920	15910	74
633	20230706	102100	675461620	15920	15940	15940	15920	67
634	20230706	102000	674393800	15940	15940	15940	15940	1
635	20230706	101900	674377860	15910	15910	15910	15910	0
636	20230706	101800	674377860	15910	15910	15910	15910	0
637	20230706	101700	674377860	15910	15910	15910	15910	2
638	20230706	101600	674346040	15920	15930	15930	15910	725
639	20230706	101500	662809370	15950	15930	15950	15930	28
640	20230706	101400	662362790	15950	15910	15950	15910	204
641	20230706	101300	659117080	15900	15900	15900	15900	0
642	20230706	101200	659117080	15900	15910	15910	15900	263
643	20230706	101100	654934740	15910	15900	15910	15900	26
644	20230706	101000	654521330	15900	15890	15900	15880	145
645	20230706	100900	652217880	15870	16050	16050	15870	1760
646	20230706	100800	624157280	16050	16050	16050	16050	50
647	20230706	100700	623354780	16050	16050	16050	16050	100
648	20230706	100600	621749780	16020	16020	16040	16020	47
649	20230706	100500	620996720	16010	16010	16010	16010	93
650	20230706	100400	619507790	16010	16040	16040	16010	88
651	20230706	100300	618097970	16050	16050	16050	16050	45
652	20230706	100200	617375720	16070	16060	16070	16060	31
653	20230706	100100	616877840	16050	16000	16060	16000	15
654	20230706	100000	616637280	15990	16010	16010	15990	571
655	20230706	095900	607504230	16020	16040	16040	16020	40
656	20230706	095800	606863280	16050	16020	16060	16020	45
657	20230706	095700	606140790	16020	15970	16020	15970	184
658	20230706	095600	603197450	15970	15980	16000	15970	57
659	20230706	095500	602286050	15970	15970	15970	15970	73
660	20230706	095400	601120240	15970	15930	15970	15900	414
661	20230706	095300	594533460	15960	15960	15960	15960	22
662	20230706	095200	594182340	15940	15940	15940	15940	0
663	20230706	095100	594182340	15940	15920	15940	15920	21
664	20230706	095000	593847940	15920	15920	15920	15920	7
665	20230706	094900	593736500	15900	15900	15900	15900	1
666	20230706	094800	593720600	15890	15890	15890	15890	589
667	20230706	094700	584361390	15890	15890	15890	15890	1
668	20230706	094600	584345500	15890	15890	15890	15890	1
669	20230706	094500	584329610	15880	15880	15880	15880	0
670	20230706	094400	584329610	15880	15880	15880	15880	303
671	20230706	094300	579517970	15880	15880	15880	15880	351
672	20230706	094200	573944090	15860	15860	15860	15860	0
673	20230706	094100	573944090	15860	15860	15860	15860	10
674	20230706	094000	573785490	15860	15870	15870	15860	252
675	20230706	093900	569788630	15940	15860	15970	15860	626
676	20230706	093800	559840160	15860	15890	15890	15860	27
677	20230706	093700	559411580	15870	15890	15890	15870	275
678	20230706	093600	555043170	15890	15920	15920	15880	101
679	20230706	093500	553438670	15920	15900	15940	15900	664
680	20230706	093400	542879770	15900	15880	15900	15880	298
681	20230706	093300	538144140	15880	15880	15880	15870	519
682	20230706	093200	529902860	15880	15880	15880	15880	217
683	20230706	093100	526456900	15880	15840	15880	15800	981
684	20230706	093000	510931340	15840	15810	15840	15800	246
685	20230706	092900	507040870	15810	15850	15850	15800	2360
686	20230706	092800	469724150	15850	15890	15900	15840	6759
687	20230706	092700	362559060	15890	16000	16000	15870	4778
688	20230706	092600	286409780	16000	16020	16020	16000	395
689	20230706	092500	280085520	16020	16070	16070	16020	358
690	20230706	092400	274346060	16080	16070	16080	16030	293
691	20230706	092300	269647590	16020	16030	16030	16020	903
692	20230706	092200	255173030	16030	16010	16030	16010	673
693	20230706	092100	244398160	16010	16010	16010	15990	1094
694	20230706	092000	226897630	16010	16050	16050	16010	2485
695	20230706	091900	187041220	16050	16060	16110	16050	139
696	20230706	091800	184810020	16120	16060	16120	16050	99
697	20230706	091700	183220720	16050	16130	16130	16050	396
698	20230706	091600	176857490	16140	16120	16140	16120	118
699	20230706	091500	174954030	16140	16140	16140	16020	353
700	20230706	091400	169293020	16140	16140	16140	16020	1232
701	20230706	091300	149554150	16030	16030	16160	16030	700
702	20230706	091200	138327150	16030	16180	16180	16030	2033
703	20230706	091100	105582000	16230	16230	16230	16230	35
704	20230706	091000	105013950	16260	16260	16260	16260	2
705	20230706	090900	104981430	16270	16220	16270	16220	481
706	20230706	090800	97168290	16230	16220	16230	16130	508
707	20230706	090700	88931330	16220	16190	16220	16130	146
708	20230706	090600	86572570	16140	16140	16190	16130	231
709	20230706	090500	82844750	16190	16160	16200	16110	323
710	20230706	090400	77640460	16130	16110	16220	16110	83
711	20230706	090300	76301640	16090	16120	16250	16090	1383
712	20230706	090200	54019720	16120	16150	16150	16110	824
713	20230706	090100	40732470	16150	16220	16220	16150	936
714	20230706	090000	25589950	16220	16150	16280	16150	1558