KissMeData/170790/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	201300	980432480	16700	16700	16700	16700	543
3	20230705	201200	980432480	16700	16700	16700	16700	0
4	20230705	201100	980432480	16700	16700	16700	16700	0
5	20230705	201000	980432480	16700	16700	16700	16700	0
6	20230705	200900	980432480	16700	16700	16700	16700	0
7	20230705	200800	980432480	16700	16700	16700	16700	0
8	20230705	200700	980432480	16700	16700	16700	16700	0
9	20230705	200600	980432480	16700	16700	16700	16700	0
10	20230705	200500	980432480	16700	16700	16700	16700	0
11	20230705	200400	980432480	16700	16700	16700	16700	0
12	20230705	200300	980432480	16700	16700	16700	16700	0
13	20230705	200200	980432480	16700	16700	16700	16700	0
14	20230705	200100	980432480	16700	16700	16700	16700	0
15	20230705	200000	980432480	16700	16700	16700	16700	0
16	20230705	195900	980432480	16700	16700	16700	16700	0
17	20230705	195800	980432480	16700	16700	16700	16700	0
18	20230705	195700	980432480	16700	16700	16700	16700	0
19	20230705	195600	980432480	16700	16700	16700	16700	0
20	20230705	195500	980432480	16700	16700	16700	16700	0
21	20230705	195400	980432480	16700	16700	16700	16700	0
22	20230705	195300	980432480	16700	16700	16700	16700	0
23	20230705	195200	980432480	16700	16700	16700	16700	0
24	20230705	195100	980432480	16700	16700	16700	16700	0
25	20230705	195000	980432480	16700	16700	16700	16700	0
26	20230705	194900	980432480	16700	16700	16700	16700	0
27	20230705	194800	980432480	16700	16700	16700	16700	0
28	20230705	194700	980432480	16700	16700	16700	16700	0
29	20230705	194600	980432480	16700	16700	16700	16700	0
30	20230705	194500	980432480	16700	16700	16700	16700	0
31	20230705	194400	980432480	16700	16700	16700	16700	0
32	20230705	194300	980432480	16700	16700	16700	16700	543
33	20230705	194200	980432480	16700	16700	16700	16700	0
34	20230705	194100	980432480	16700	16700	16700	16700	0
35	20230705	194000	980432480	16700	16700	16700	16700	0
36	20230705	193900	980432480	16700	16700	16700	16700	0
37	20230705	193800	980432480	16700	16700	16700	16700	0
38	20230705	193700	980432480	16700	16700	16700	16700	0
39	20230705	193600	980432480	16700	16700	16700	16700	0
40	20230705	193500	980432480	16700	16700	16700	16700	0
41	20230705	193400	980432480	16700	16700	16700	16700	0
42	20230705	193300	980432480	16700	16700	16700	16700	0
43	20230705	193200	980432480	16700	16700	16700	16700	0
44	20230705	193100	980432480	16700	16700	16700	16700	0
45	20230705	193000	980432480	16700	16700	16700	16700	0
46	20230705	192900	980432480	16700	16700	16700	16700	0
47	20230705	192800	980432480	16700	16700	16700	16700	0
48	20230705	192700	980432480	16700	16700	16700	16700	0
49	20230705	192600	980432480	16700	16700	16700	16700	0
50	20230705	192500	980432480	16700	16700	16700	16700	0
51	20230705	192400	980432480	16700	16700	16700	16700	0
52	20230705	192300	980432480	16700	16700	16700	16700	0
53	20230705	192200	980432480	16700	16700	16700	16700	0
54	20230705	192100	980432480	16700	16700	16700	16700	0
55	20230705	192000	980432480	16700	16700	16700	16700	0
56	20230705	191900	980432480	16700	16700	16700	16700	0
57	20230705	191800	980432480	16700	16700	16700	16700	0
58	20230705	191700	980432480	16700	16700	16700	16700	0
59	20230705	191600	980432480	16700	16700	16700	16700	0
60	20230705	191500	980432480	16700	16700	16700	16700	0
61	20230705	191400	980432480	16700	16700	16700	16700	0
62	20230705	191300	980432480	16700	16700	16700	16700	543
63	20230705	191200	980432480	16700	16700	16700	16700	0
64	20230705	191100	980432480	16700	16700	16700	16700	0
65	20230705	191000	980432480	16700	16700	16700	16700	0
66	20230705	190900	980432480	16700	16700	16700	16700	0
67	20230705	190800	980432480	16700	16700	16700	16700	0
68	20230705	190700	980432480	16700	16700	16700	16700	0
69	20230705	190600	980432480	16700	16700	16700	16700	0
70	20230705	190500	980432480	16700	16700	16700	16700	0
71	20230705	190400	980432480	16700	16700	16700	16700	0
72	20230705	190300	980432480	16700	16700	16700	16700	0
73	20230705	190200	980432480	16700	16700	16700	16700	0
74	20230705	190100	980432480	16700	16700	16700	16700	0
75	20230705	190000	980432480	16700	16700	16700	16700	0
76	20230705	185900	980432480	16700	16700	16700	16700	0
77	20230705	185800	980432480	16700	16700	16700	16700	0
78	20230705	185700	980432480	16700	16700	16700	16700	0
79	20230705	185600	980432480	16700	16700	16700	16700	0
80	20230705	185500	980432480	16700	16700	16700	16700	0
81	20230705	185400	980432480	16700	16700	16700	16700	0
82	20230705	185300	980432480	16700	16700	16700	16700	0
83	20230705	185200	980432480	16700	16700	16700	16700	0
84	20230705	185100	980432480	16700	16700	16700	16700	0
85	20230705	185000	980432480	16700	16700	16700	16700	0
86	20230705	184900	980432480	16700	16700	16700	16700	0
87	20230705	184800	980432480	16700	16700	16700	16700	0
88	20230705	184700	980432480	16700	16700	16700	16700	0
89	20230705	184600	980432480	16700	16700	16700	16700	0
90	20230705	184500	980432480	16700	16700	16700	16700	0
91	20230705	184400	980432480	16700	16700	16700	16700	0
92	20230705	184300	980432480	16700	16700	16700	16700	543
93	20230705	184200	980432480	16700	16700	16700	16700	0
94	20230705	184100	980432480	16700	16700	16700	16700	0
95	20230705	184000	980432480	16700	16700	16700	16700	0
96	20230705	183900	980432480	16700	16700	16700	16700	0
97	20230705	183800	980432480	16700	16700	16700	16700	0
98	20230705	183700	980432480	16700	16700	16700	16700	0
99	20230705	183600	980432480	16700	16700	16700	16700	0
100	20230705	183500	980432480	16700	16700	16700	16700	0
101	20230705	183400	980432480	16700	16700	16700	16700	0
102	20230705	183300	980432480	16700	16700	16700	16700	0
103	20230705	183200	980432480	16700	16700	16700	16700	0
104	20230705	183100	980432480	16700	16700	16700	16700	0
105	20230705	183000	980432480	16700	16700	16700	16700	0
106	20230705	182900	980432480	16700	16700	16700	16700	0
107	20230705	182800	980432480	16700	16700	16700	16700	0
108	20230705	182700	980432480	16700	16700	16700	16700	0
109	20230705	182600	980432480	16700	16700	16700	16700	0
110	20230705	182500	980432480	16700	16700	16700	16700	0
111	20230705	182400	980432480	16700	16700	16700	16700	0
112	20230705	182300	980432480	16700	16700	16700	16700	0
113	20230705	182200	980432480	16700	16700	16700	16700	0
114	20230705	182100	980432480	16700	16700	16700	16700	0
115	20230705	182000	980432480	16700	16700	16700	16700	0
116	20230705	181900	980432480	16700	16700	16700	16700	0
117	20230705	181800	980432480	16700	16700	16700	16700	0
118	20230705	181700	980432480	16700	16700	16700	16700	0
119	20230705	181600	980432480	16700	16700	16700	16700	0
120	20230705	181500	980432480	16700	16700	16700	16700	0
121	20230705	181400	980432480	16700	16700	16700	16700	0
122	20230705	181300	980432480	16700	16700	16700	16700	543
123	20230705	181200	980432480	16700	16700	16700	16700	0
124	20230705	181100	980432480	16700	16700	16700	16700	0
125	20230705	181000	980432480	16700	16700	16700	16700	0
126	20230705	180900	980432480	16700	16700	16700	16700	0
127	20230705	180800	980432480	16700	16700	16700	16700	0
128	20230705	180700	980432480	16700	16700	16700	16700	0
129	20230705	180600	980432480	16700	16700	16700	16700	0
130	20230705	180500	980432480	16700	16700	16700	16700	0
131	20230705	180400	980432480	16700	16700	16700	16700	0
132	20230705	180300	980432480	16700	16700	16700	16700	0
133	20230705	180200	980432480	16700	16700	16700	16700	0
134	20230705	180100	980432480	16700	16700	16700	16700	0
135	20230705	180000	980432480	16700	16700	16700	16700	0
136	20230705	175900	980432480	16700	16700	16700	16700	0
137	20230705	175800	980432480	16700	16700	16700	16700	0
138	20230705	175700	980432480	16700	16700	16700	16700	0
139	20230705	175600	980432480	16700	16700	16700	16700	0
140	20230705	175500	980432480	16700	16700	16700	16700	0
141	20230705	175400	980432480	16700	16700	16700	16700	0
142	20230705	175300	980432480	16700	16700	16700	16700	0
143	20230705	175200	980432480	16700	16700	16700	16700	0
144	20230705	175100	980432480	16700	16700	16700	16700	0
145	20230705	175000	980432480	16700	16700	16700	16700	0
146	20230705	174900	980432480	16700	16700	16700	16700	0
147	20230705	174800	980432480	16700	16700	16700	16700	0
148	20230705	174700	980432480	16700	16700	16700	16700	0
149	20230705	174600	980432480	16700	16700	16700	16700	0
150	20230705	174500	980432480	16700	16700	16700	16700	0
151	20230705	174400	980432480	16700	16700	16700	16700	0
152	20230705	174300	980432480	16700	16700	16700	16700	543
153	20230705	174200	980432480	16700	16700	16700	16700	0
154	20230705	174100	980432480	16700	16700	16700	16700	0
155	20230705	174000	980432480	16700	16700	16700	16700	0
156	20230705	173900	980432480	16700	16700	16700	16700	0
157	20230705	173800	980432480	16700	16700	16700	16700	0
158	20230705	173700	980432480	16700	16700	16700	16700	0
159	20230705	173600	980432480	16700	16700	16700	16700	0
160	20230705	173500	980432480	16700	16700	16700	16700	0
161	20230705	173400	980432480	16700	16700	16700	16700	0
162	20230705	173300	980432480	16700	16700	16700	16700	0
163	20230705	173200	980432480	16700	16700	16700	16700	0
164	20230705	173100	980432480	16700	16700	16700	16700	0
165	20230705	173000	980432480	16700	16700	16700	16700	0
166	20230705	172900	980432480	16700	16700	16700	16700	0
167	20230705	172800	980432480	16700	16700	16700	16700	0
168	20230705	172700	980432480	16700	16700	16700	16700	0
169	20230705	172600	980432480	16700	16700	16700	16700	0
170	20230705	172500	980432480	16700	16700	16700	16700	0
171	20230705	172400	980432480	16700	16700	16700	16700	0
172	20230705	172300	980432480	16700	16700	16700	16700	0
173	20230705	172200	980432480	16700	16700	16700	16700	0
174	20230705	172100	980432480	16700	16700	16700	16700	0
175	20230705	172000	980432480	16700	16700	16700	16700	0
176	20230705	171900	980432480	16700	16700	16700	16700	0
177	20230705	171800	980432480	16700	16700	16700	16700	0
178	20230705	171700	980432480	16700	16700	16700	16700	0
179	20230705	171600	980432480	16700	16700	16700	16700	0
180	20230705	171500	980432480	16700	16700	16700	16700	0
181	20230705	171400	980432480	16700	16700	16700	16700	0
182	20230705	171300	980432480	16700	16700	16700	16700	543
183	20230705	171200	980432480	16700	16700	16700	16700	0
184	20230705	171100	980432480	16700	16700	16700	16700	0
185	20230705	171000	980432480	16700	16700	16700	16700	0
186	20230705	170900	980432480	16700	16700	16700	16700	0
187	20230705	170800	980432480	16700	16700	16700	16700	0
188	20230705	170700	980432480	16700	16700	16700	16700	0
189	20230705	170600	980432480	16700	16700	16700	16700	0
190	20230705	170500	980432480	16700	16700	16700	16700	0
191	20230705	170400	980432480	16700	16700	16700	16700	0
192	20230705	170300	980432480	16700	16700	16700	16700	0
193	20230705	170200	980432480	16700	16700	16700	16700	0
194	20230705	170100	980432480	16700	16700	16700	16700	0
195	20230705	170000	980432480	16700	16700	16700	16700	0
196	20230705	165900	980432480	16700	16700	16700	16700	0
197	20230705	165800	980432480	16700	16700	16700	16700	0
198	20230705	165700	980432480	16700	16700	16700	16700	0
199	20230705	165600	980432480	16700	16700	16700	16700	0
200	20230705	165500	980432480	16700	16700	16700	16700	0
201	20230705	165400	980432480	16700	16700	16700	16700	0
202	20230705	165300	980432480	16700	16700	16700	16700	0
203	20230705	165200	980432480	16700	16700	16700	16700	0
204	20230705	165100	980432480	16700	16700	16700	16700	0
205	20230705	165000	980432480	16700	16700	16700	16700	0
206	20230705	164900	980432480	16700	16700	16700	16700	0
207	20230705	164800	980432480	16700	16700	16700	16700	0
208	20230705	164700	980432480	16700	16700	16700	16700	0
209	20230705	164600	980432480	16700	16700	16700	16700	0
210	20230705	164500	980432480	16700	16700	16700	16700	0
211	20230705	164400	980432480	16700	16700	16700	16700	0
212	20230705	164300	980432480	16700	16700	16700	16700	543
213	20230705	164200	980432480	16700	16700	16700	16700	0
214	20230705	164100	980432480	16700	16700	16700	16700	0
215	20230705	164000	980432480	16700	16700	16700	16700	0
216	20230705	163900	980432480	16700	16700	16700	16700	0
217	20230705	163800	980432480	16700	16700	16700	16700	0
218	20230705	163700	980432480	16700	16700	16700	16700	0
219	20230705	163600	980432480	16700	16700	16700	16700	0
220	20230705	163500	980432480	16700	16700	16700	16700	0
221	20230705	163400	980432480	16700	16700	16700	16700	0
222	20230705	163300	980432480	16700	16700	16700	16700	0
223	20230705	163200	980432480	16700	16700	16700	16700	0
224	20230705	163100	980432480	16700	16700	16700	16700	0
225	20230705	163000	980432480	16700	16700	16700	16700	0
226	20230705	162900	980432480	16700	16700	16700	16700	0
227	20230705	162800	980432480	16700	16700	16700	16700	0
228	20230705	162700	980432480	16700	16700	16700	16700	0
229	20230705	162600	980432480	16700	16700	16700	16700	0
230	20230705	162500	980432480	16700	16700	16700	16700	0
231	20230705	162400	980432480	16700	16700	16700	16700	0
232	20230705	162300	980432480	16700	16700	16700	16700	0
233	20230705	162200	980432480	16700	16700	16700	16700	0
234	20230705	162100	980432480	16700	16700	16700	16700	0
235	20230705	162000	980432480	16700	16700	16700	16700	0
236	20230705	161900	980432480	16700	16700	16700	16700	0
237	20230705	161800	980432480	16700	16700	16700	16700	0
238	20230705	161700	980432480	16700	16700	16700	16700	0
239	20230705	161600	980432480	16700	16700	16700	16700	0
240	20230705	161500	980432480	16700	16700	16700	16700	0
241	20230705	161400	980432480	16700	16700	16700	16700	0
242	20230705	161300	980432480	16700	16700	16700	16700	543
243	20230705	161200	980432480	16700	16700	16700	16700	0
244	20230705	161100	980432480	16700	16700	16700	16700	0
245	20230705	161000	980432480	16700	16700	16700	16700	0
246	20230705	160900	980432480	16700	16700	16700	16700	0
247	20230705	160800	980432480	16700	16700	16700	16700	0
248	20230705	160700	980432480	16700	16700	16700	16700	0
249	20230705	160600	980432480	16700	16700	16700	16700	0
250	20230705	160500	980432480	16700	16700	16700	16700	0
251	20230705	160400	980432480	16700	16700	16700	16700	0
252	20230705	160300	980432480	16700	16700	16700	16700	0
253	20230705	160200	980432480	16700	16700	16700	16700	0
254	20230705	160100	980432480	16700	16700	16700	16700	0
255	20230705	160000	980432480	16700	16700	16700	16700	0
256	20230705	155900	980432480	16700	16700	16700	16700	0
257	20230705	155800	980432480	16700	16700	16700	16700	0
258	20230705	155700	980432480	16700	16700	16700	16700	0
259	20230705	155600	980432480	16700	16700	16700	16700	0
260	20230705	155500	980432480	16700	16700	16700	16700	0
261	20230705	155400	980432480	16700	16700	16700	16700	0
262	20230705	155300	980432480	16700	16700	16700	16700	0
263	20230705	155200	980432480	16700	16700	16700	16700	0
264	20230705	155100	980432480	16700	16700	16700	16700	0
265	20230705	155000	980432480	16700	16700	16700	16700	0
266	20230705	154900	980432480	16700	16700	16700	16700	0
267	20230705	154800	980432480	16700	16700	16700	16700	0
268	20230705	154700	980432480	16700	16700	16700	16700	0
269	20230705	154600	980432480	16700	16700	16700	16700	0
270	20230705	154500	980432480	16700	16700	16700	16700	0
271	20230705	154400	980432480	16700	16700	16700	16700	0
272	20230705	154300	980432480	16700	16700	16700	16700	543
273	20230705	154200	980432480	16700	16700	16700	16700	0
274	20230705	154100	980432480	16700	16700	16700	16700	0
275	20230705	154000	980432480	16700	16700	16700	16700	0
276	20230705	153900	980432480	16700	16700	16700	16700	0
277	20230705	153800	980432480	16700	16700	16700	16700	0
278	20230705	153700	980432480	16700	16700	16700	16700	0
279	20230705	153600	980432480	16700	16700	16700	16700	0
280	20230705	153500	980432480	16700	16700	16700	16700	0
281	20230705	153400	980432480	16700	16700	16700	16700	0
282	20230705	153300	980432480	16700	16700	16700	16700	0
283	20230705	153200	980432480	16700	16700	16700	16700	0
284	20230705	153100	980432480	16700	16700	16700	16700	0
285	20230705	153000	980432480	16700	16700	16700	16700	543
286	20230705	152900	971364380	16700	16700	16700	16700	0
287	20230705	152800	971364380	16700	16700	16700	16700	0
288	20230705	152700	971364380	16700	16700	16700	16700	0
289	20230705	152600	971364380	16700	16700	16700	16700	0
290	20230705	152500	971364380	16700	16700	16700	16700	0
291	20230705	152400	971364380	16700	16700	16700	16700	0
292	20230705	152300	971364380	16700	16700	16700	16700	0
293	20230705	152200	971364380	16700	16700	16700	16700	0
294	20230705	152100	971364380	16700	16700	16700	16700	0
295	20230705	152000	971364380	16700	16700	16700	16700	0
296	20230705	151900	971364380	16700	16700	16700	16660	309
297	20230705	151800	966205500	16700	16700	16700	16700	51
298	20230705	151700	965353800	16700	16690	16700	16690	110
299	20230705	151600	963517490	16690	16670	16690	16670	123
300	20230705	151500	961465540	16660	16660	16660	16660	0
301	20230705	151400	961465540	16660	16660	16660	16660	0
302	20230705	151300	961465540	16660	16660	16660	16660	1
303	20230705	151200	961448880	16660	16660	16660	16660	1
304	20230705	151100	961432220	16670	16670	16670	16670	0
305	20230705	151000	961432220	16670	16670	16670	16670	33
306	20230705	150900	960882110	16690	16690	16690	16690	80
307	20230705	150800	959546910	16680	16680	16680	16680	9
308	20230705	150700	959396790	16670	16670	16670	16670	4
309	20230705	150600	959330110	16670	16670	16680	16670	117
310	20230705	150500	957379300	16670	16670	16680	16670	5
311	20230705	150400	957295940	16670	16680	16680	16670	107
312	20230705	150300	955511900	16680	16670	16680	16670	2
313	20230705	150200	955478550	16670	16670	16670	16670	1
314	20230705	150100	955461880	16680	16680	16680	16680	43
315	20230705	150000	954744640	16670	16670	16670	16670	1
316	20230705	145900	954727970	16670	16670	16680	16670	38
317	20230705	145800	954094170	16670	16680	16680	16670	30
318	20230705	145700	953593780	16690	16690	16690	16690	61
319	20230705	145600	952575690	16690	16690	16690	16690	0
320	20230705	145500	952575690	16690	16690	16690	16690	150
321	20230705	145400	950072190	16640	16640	16690	16640	187
322	20230705	145300	946958250	16670	16630	16670	16630	157
323	20230705	145200	944343400	16640	16640	16640	16640	100
324	20230705	145100	942679400	16650	16640	16650	16640	6
325	20230705	145000	942579550	16640	16620	16640	16620	4
326	20230705	144900	942513050	16650	16650	16650	16650	0
327	20230705	144800	942513050	16650	16600	16650	16600	84
328	20230705	144700	941115350	16630	16630	16630	16630	104
329	20230705	144600	939385830	16620	16620	16620	16620	9
330	20230705	144500	939236250	16610	16610	16610	16610	7
331	20230705	144400	939119980	16650	16650	16650	16650	0
332	20230705	144300	939119980	16650	16660	16670	16650	200
333	20230705	144200	935788830	16660	16650	16660	16650	161
334	20230705	144100	933108070	16660	16630	16660	16630	76
335	20230705	144000	931842580	16630	16630	16630	16630	1
336	20230705	143900	931825950	16550	16560	16560	16550	200
337	20230705	143800	928515460	16550	16550	16550	16550	112
338	20230705	143700	926661860	16550	16550	16550	16550	114
339	20230705	143600	924775160	16550	16560	16570	16550	629
340	20230705	143500	914361910	16560	16580	16580	16560	38
341	20230705	143400	913732050	16590	16620	16620	16580	609
342	20230705	143300	903622260	16650	16650	16650	16650	2
343	20230705	143200	903588960	16610	16610	16610	16610	0
344	20230705	143100	903588960	16610	16610	16610	16610	25
345	20230705	143000	903173710	16660	16660	16660	16660	11
346	20230705	142900	902990450	16600	16660	16670	16600	555
347	20230705	142800	893766540	16660	16660	16660	16660	14
348	20230705	142700	893533300	16660	16670	16670	16660	45
349	20230705	142600	892783210	16670	16680	16690	16670	72
350	20230705	142500	891582280	16670	16690	16690	16670	54
351	20230705	142400	890681060	16690	16690	16700	16690	48
352	20230705	142300	889879480	16690	16690	16690	16690	1
353	20230705	142200	889862790	16690	16700	16700	16690	32
354	20230705	142100	889328400	16670	16670	16670	16670	0
355	20230705	142000	889328400	16670	16670	16670	16670	0
356	20230705	141900	889328400	16670	16670	16670	16670	7
357	20230705	141800	889211710	16670	16670	16670	16670	7
358	20230705	141700	889095020	16670	16680	16690	16670	198
359	20230705	141600	885792700	16680	16680	16680	16680	1
360	20230705	141500	885776020	16680	16690	16690	16680	43
361	20230705	141400	885058360	16680	16680	16680	16680	3
362	20230705	141300	885008320	16680	16680	16680	16680	3
363	20230705	141200	884958280	16670	16680	16680	16670	89
364	20230705	141100	883473790	16680	16680	16680	16680	1
365	20230705	141000	883457110	16680	16680	16690	16680	40
366	20230705	140900	882789530	16680	16680	16680	16680	2
367	20230705	140800	882756170	16690	16690	16690	16690	39
368	20230705	140700	882105260	16680	16690	16690	16680	7
369	20230705	140600	881988450	16680	16680	16680	16680	3
370	20230705	140500	881938410	16680	16680	16690	16680	50
371	20230705	140400	881103960	16690	16680	16690	16680	53
372	20230705	140300	880219420	16680	16680	16690	16680	38
373	20230705	140200	879585230	16690	16680	16690	16680	3
374	20230705	140100	879535180	16690	16690	16690	16680	63
375	20230705	140000	878483730	16690	16690	16690	16690	0
376	20230705	135900	878483730	16690	16690	16690	16690	0
377	20230705	135800	878483730	16690	16690	16690	16690	52
378	20230705	135700	877615850	16700	16700	16700	16700	0
379	20230705	135600	877615850	16700	16690	16700	16690	102
380	20230705	135500	875913450	16700	16700	16700	16700	12
381	20230705	135400	875713050	16680	16680	16680	16680	0
382	20230705	135300	875713050	16680	16680	16680	16680	5
383	20230705	135200	875629650	16700	16700	16700	16700	0
384	20230705	135100	875629650	16700	16690	16700	16690	543
385	20230705	135000	866564460	16700	16700	16700	16700	2
386	20230705	134900	866531060	16680	16680	16680	16680	2
387	20230705	134800	866497700	16700	16700	16700	16700	0
388	20230705	134700	866497700	16700	16700	16700	16700	0
389	20230705	134600	866497700	16700	16670	16700	16670	2
390	20230705	134500	866464330	16690	16690	16690	16680	41
391	20230705	134400	865780070	16670	16670	16670	16670	76
392	20230705	134300	864513150	16670	16670	16670	16670	0
393	20230705	134200	864513150	16670	16670	16670	16670	50
394	20230705	134100	863679650	16700	16700	16700	16700	0
395	20230705	134000	863679650	16700	16690	16700	16690	120
396	20230705	133900	861676840	16700	16700	16700	16700	0
397	20230705	133800	861676840	16700	16700	16700	16700	0
398	20230705	133700	861676840	16700	16690	16700	16690	2
399	20230705	133600	861643450	16700	16660	16700	16650	648
400	20230705	133500	850851730	16680	16700	16700	16680	1796
401	20230705	133400	820877420	16700	16700	16700	16700	0
402	20230705	133300	820877420	16700	16700	16700	16700	315
403	20230705	133200	815616920	16730	16730	16730	16730	11
404	20230705	133100	815432890	16700	16700	16700	16700	51
405	20230705	133000	814581190	16720	16720	16720	16720	87
406	20230705	132900	813126550	16750	16750	16750	16750	0
407	20230705	132800	813126550	16750	16750	16750	16750	0
408	20230705	132700	813126550	16750	16730	16750	16730	63
409	20230705	132600	812071550	16730	16730	16730	16730	195
410	20230705	132500	808809200	16720	16720	16720	16720	10
411	20230705	132400	808642000	16750	16750	16750	16750	0
412	20230705	132300	808642000	16750	16750	16750	16750	0
413	20230705	132200	808642000	16750	16750	16750	16750	0
414	20230705	132100	808642000	16750	16750	16750	16750	0
415	20230705	132000	808642000	16750	16750	16750	16750	97
416	20230705	131900	807017250	16760	16760	16760	16760	0
417	20230705	131800	807017250	16760	16760	16760	16760	0
418	20230705	131700	807017250	16760	16730	16760	16730	4
419	20230705	131600	806950300	16730	16730	16730	16730	0
420	20230705	131500	806950300	16730	16730	16730	16730	197
421	20230705	131400	803654490	16710	16710	16710	16710	0
422	20230705	131300	803654490	16710	16710	16710	16710	0
423	20230705	131200	803654490	16710	16710	16710	16710	30
424	20230705	131100	803153190	16750	16750	16750	16750	1
425	20230705	131000	803136440	16760	16760	16760	16760	0
426	20230705	130900	803136440	16760	16760	16760	16760	71
427	20230705	130800	801946480	16780	16780	16780	16700	28
428	20230705	130700	801477120	16680	16770	16770	16680	226
429	20230705	130600	797700890	16780	16780	16780	16780	0
430	20230705	130500	797700890	16780	16780	16790	16780	62
431	20230705	130400	796660400	16770	16770	16770	16770	12
432	20230705	130300	796459160	16780	16780	16780	16780	0
433	20230705	130200	796459160	16780	16780	16780	16780	28
434	20230705	130100	795989320	16780	16780	16780	16780	0
435	20230705	130000	795989320	16780	16780	16780	16780	47
436	20230705	125900	795200660	16780	16780	16780	16780	0
437	20230705	125800	795200660	16780	16780	16780	16780	30
438	20230705	125700	794697260	16780	16780	16780	16780	10
439	20230705	125600	794529460	16780	16780	16780	16780	12
440	20230705	125500	794328100	16780	16780	16780	16780	39
441	20230705	125400	793673680	16780	16780	16780	16780	0
442	20230705	125300	793673680	16780	16780	16780	16780	38
443	20230705	125200	793036040	16770	16770	16770	16770	0
444	20230705	125100	793036040	16770	16770	16770	16770	56
445	20230705	125000	792096920	16790	16790	16790	16790	0
446	20230705	124900	792096920	16790	16790	16790	16790	0
447	20230705	124800	792096920	16790	16760	16790	16760	13
448	20230705	124700	791879010	16760	16760	16760	16760	77
449	20230705	124600	790588490	16790	16790	16790	16790	0
450	20230705	124500	790588490	16790	16790	16790	16790	0
451	20230705	124400	790588490	16790	16790	16790	16790	0
452	20230705	124300	790588490	16790	16790	16790	16790	0
453	20230705	124200	790588490	16790	16790	16790	16790	25
454	20230705	124100	790168740	16800	16790	16800	16790	67
455	20230705	124000	789043340	16800	16800	16800	16800	11
456	20230705	123900	788858540	16800	16800	16800	16800	41
457	20230705	123800	788169740	16800	16800	16800	16800	11
458	20230705	123700	787984940	16800	16820	16820	16800	3
459	20230705	123600	787934520	16700	16820	16820	16700	2231
460	20230705	123500	750671900	16820	16820	16820	16820	16
461	20230705	123400	750402780	16800	16810	16810	16800	32
462	20230705	123300	749865170	16820	16850	16850	16820	76
463	20230705	123200	748586790	16840	16840	16840	16840	124
464	20230705	123100	746498630	16830	16830	16830	16830	41
465	20230705	123000	745808600	16830	16800	16830	16800	970
466	20230705	122900	729512480	16800	16760	16800	16760	622
467	20230705	122800	719068270	16750	16730	16750	16730	562
468	20230705	122700	709656710	16730	16720	16730	16720	34
469	20230705	122600	709088220	16730	16690	16730	16690	7
470	20230705	122500	708971350	16730	16730	16730	16730	0
471	20230705	122400	708971350	16730	16730	16730	16730	0
472	20230705	122300	708971350	16730	16730	16730	16730	1
473	20230705	122200	708954620	16650	16700	16700	16650	29
474	20230705	122100	708471580	16740	16720	16740	16720	3
475	20230705	122000	708421400	16730	16730	16730	16730	36
476	20230705	121900	707819120	16750	16710	16750	16710	53
477	20230705	121800	706933450	16700	16700	16700	16700	0
478	20230705	121700	706933450	16700	16700	16700	16700	500
479	20230705	121600	698583450	16750	16720	16750	16720	235
480	20230705	121500	694649440	16710	16710	16710	16710	0
481	20230705	121400	694649440	16710	16700	16710	16700	105
482	20230705	121300	692894930	16680	16730	16730	16680	96
483	20230705	121200	691292180	16740	16700	16740	16700	32
484	20230705	121100	690757700	16750	16750	16750	16750	0
485	20230705	121000	690757700	16750	16750	16750	16750	1
486	20230705	120900	690740950	16690	16690	16690	16690	1
487	20230705	120800	690724260	16700	16700	16700	16700	0
488	20230705	120700	690724260	16700	16700	16700	16700	31
489	20230705	120600	690206560	16700	16700	16700	16700	52
490	20230705	120500	689338160	16700	16750	16770	16700	818
491	20230705	120400	675628230	16750	16710	16750	16710	744
492	20230705	120300	663174920	16700	16700	16700	16700	197
493	20230705	120200	659885020	16690	16670	16690	16670	669
494	20230705	120100	648726720	16660	16660	16660	16660	156
495	20230705	120000	646127760	16660	16660	16660	16660	4
496	20230705	115900	646061120	16640	16640	16640	16640	0
497	20230705	115800	646061120	16640	16640	16640	16640	0
498	20230705	115700	646061120	16640	16640	16640	16640	0
499	20230705	115600	646061120	16640	16640	16640	16640	0
500	20230705	115500	646061120	16640	16640	16640	16640	0
501	20230705	115400	646061120	16640	16640	16640	16640	0
502	20230705	115300	646061120	16640	16640	16640	16640	0
503	20230705	115200	646061120	16640	16640	16640	16640	75
504	20230705	115100	644813120	16630	16630	16630	16630	1
505	20230705	115000	644796490	16610	16610	16610	16600	53
506	20230705	114900	643916340	16600	16600	16600	16600	0
507	20230705	114800	643916340	16600	16600	16600	16600	0
508	20230705	114700	643916340	16600	16640	16640	16600	556
509	20230705	114600	634685090	16670	16640	16670	16640	44
510	20230705	114500	633952900	16630	16630	16630	16630	3
511	20230705	114400	633903010	16630	16640	16640	16630	103
512	20230705	114300	632189370	16630	16630	16630	16630	0
513	20230705	114200	632189370	16630	16630	16630	16630	1
514	20230705	114100	632172740	16630	16630	16630	16630	1
515	20230705	114000	632156110	16650	16650	16650	16650	33
516	20230705	113900	631606660	16690	16690	16690	16690	0
517	20230705	113800	631606660	16690	16690	16690	16690	0
518	20230705	113700	631606660	16690	16670	16690	16670	147
519	20230705	113600	629155630	16690	16690	16690	16690	0
520	20230705	113500	629155630	16690	16690	16690	16690	0
521	20230705	113400	629155630	16690	16680	16690	16680	7
522	20230705	113300	629038860	16680	16650	16680	16650	13
523	20230705	113200	628822150	16650	16650	16660	16650	60
524	20230705	113100	627822590	16650	16660	16660	16650	40
525	20230705	113000	627156200	16660	16660	16660	16660	0
526	20230705	112900	627156200	16660	16660	16660	16660	0
527	20230705	112800	627156200	16660	16610	16660	16610	35
528	20230705	112700	626574550	16600	16610	16610	16600	48
529	20230705	112600	625777280	16600	16590	16600	16590	253
530	20230705	112500	621577510	16600	16600	16600	16600	108
531	20230705	112400	619784710	16660	16660	16660	16660	0
532	20230705	112300	619784710	16660	16660	16660	16660	0
533	20230705	112200	619784710	16660	16660	16660	16660	0
534	20230705	112100	619784710	16660	16660	16660	16660	4
535	20230705	112000	619718070	16660	16660	16660	16660	0
536	20230705	111900	619718070	16660	16680	16680	16660	160
537	20230705	111800	617052450	16680	16670	16680	16670	7
538	20230705	111700	616935750	16680	16680	16680	16680	0
539	20230705	111600	616935750	16680	16680	16680	16680	0
540	20230705	111500	616935750	16680	16680	16680	16680	0
541	20230705	111400	616935750	16680	16680	16680	16680	0
542	20230705	111300	616935750	16680	16680	16680	16680	0
543	20230705	111200	616935750	16680	16660	16680	16660	23
544	20230705	111100	616552540	16690	16690	16690	16690	0
545	20230705	111000	616552540	16690	16570	16690	16570	91
546	20230705	110900	615042610	16670	16570	16670	16570	485
547	20230705	110800	607005960	16550	16620	16620	16550	700
548	20230705	110700	595399850	16700	16700	16700	16700	4
549	20230705	110600	595333050	16600	16600	16600	16600	1282
550	20230705	110500	574051850	16600	16610	16610	16600	655
551	20230705	110400	563177510	16620	16620	16620	16620	23
552	20230705	110300	562795250	16630	16640	16640	16630	41
553	20230705	110200	562113400	16640	16660	16660	16640	72
554	20230705	110100	560914340	16690	16690	16690	16690	65
555	20230705	110000	559829490	16740	16720	16740	16720	69
556	20230705	105900	558675140	16740	16740	16740	16740	0
557	20230705	105800	558675140	16740	16740	16740	16740	0
558	20230705	105700	558675140	16740	16660	16740	16660	12
559	20230705	105600	558474860	16660	16720	16730	16660	97
560	20230705	105500	556858710	16710	16710	16710	16710	1
561	20230705	105400	556842000	16620	16690	16740	16620	31
562	20230705	105300	556324690	16700	16700	16700	16700	0
563	20230705	105200	556324690	16700	16670	16700	16670	1033
564	20230705	105100	539082020	16670	16680	16680	16670	67
565	20230705	105000	537965110	16680	16690	16690	16680	77
566	20230705	104900	536680730	16690	16690	16690	16690	0
567	20230705	104800	536680730	16690	16690	16690	16690	2
568	20230705	104700	536647350	16690	16690	16690	16690	0
569	20230705	104600	536647350	16690	16670	16690	16610	105
570	20230705	104500	534897970	16660	16660	16660	16660	1
571	20230705	104400	534881310	16690	16690	16690	16690	0
572	20230705	104300	534881310	16690	16680	16690	16600	162
573	20230705	104200	532180610	16670	16670	16670	16670	8
574	20230705	104100	532047250	16680	16670	16680	16670	223
575	20230705	104000	528329750	16660	16650	16660	16650	6
576	20230705	103900	528229840	16640	16640	16640	16640	0
577	20230705	103800	528229840	16640	16620	16640	16620	27
578	20230705	103700	527781060	16670	16670	16670	16670	0
579	20230705	103600	527781060	16670	16670	16670	16670	35
580	20230705	103500	527197610	16670	16690	16690	16600	234
581	20230705	103400	523297400	16730	16720	16730	16680	15
582	20230705	103300	523046610	16730	16610	16740	16610	241
583	20230705	103200	519032740	16610	16620	16620	16610	52
584	20230705	103100	518168640	16630	16630	16630	16630	41
585	20230705	103000	517486810	16550	16550	16550	16550	0
586	20230705	102900	517486810	16550	16550	16550	16550	0
587	20230705	102800	517486810	16550	16550	16550	16550	7
588	20230705	102700	517370960	16650	16650	16650	16650	16
589	20230705	102600	517104560	16660	16560	16670	16560	156
590	20230705	102500	514511480	16530	16610	16610	16530	305
591	20230705	102400	509456610	16620	16620	16620	16620	32
592	20230705	102300	508924770	16620	16620	16620	16620	119
593	20230705	102200	506946990	16680	16630	16680	16630	25
594	20230705	102100	506531100	16630	16670	16670	16630	56
595	20230705	102000	505598550	16680	16690	16690	16670	6
596	20230705	101900	505498490	16680	16690	16730	16680	70
597	20230705	101800	504330170	16690	16690	16690	16690	5
598	20230705	101700	504246720	16690	16690	16730	16690	40
599	20230705	101600	503579080	16680	16680	16680	16680	2
600	20230705	101500	503545720	16680	16680	16680	16680	15
601	20230705	101400	503295520	16680	16670	16690	16670	37
602	20230705	101300	502678280	16670	16680	16680	16670	68
603	20230705	101200	501544090	16680	16800	16800	16680	511
604	20230705	101100	492982290	16680	16680	16800	16680	1388
605	20230705	101000	469817360	16680	16640	16850	16640	7949
606	20230705	100900	336700740	16640	16610	16650	16610	100
607	20230705	100800	335036820	16620	16520	16620	16520	1539
608	20230705	100700	309573710	16500	16530	16530	16500	39
609	20230705	100600	308929070	16530	16520	16530	16520	3
610	20230705	100500	308879500	16530	16530	16530	16530	0
611	20230705	100400	308879500	16530	16530	16530	16530	0
612	20230705	100300	308879500	16530	16520	16530	16520	20
613	20230705	100200	308548990	16520	16520	16520	16520	1
614	20230705	100100	308532470	16530	16520	16530	16420	328
615	20230705	100000	303140980	16530	16560	16560	16530	224
616	20230705	095900	299434480	16570	16560	16570	16560	1360
617	20230705	095800	276911560	16540	16540	16540	16540	220
618	20230705	095700	273272760	16540	16540	16540	16540	0
619	20230705	095600	273272760	16540	16540	16540	16540	0
620	20230705	095500	273272760	16540	16540	16540	16540	13
621	20230705	095400	273057740	16540	16540	16540	16540	5
622	20230705	095300	272975040	16560	16560	16560	16560	7
623	20230705	095200	272859120	16500	16560	16560	16500	8
624	20230705	095100	272726700	16560	16560	16560	16560	0
625	20230705	095000	272726700	16560	16490	16560	16490	617
626	20230705	094900	262546560	16420	16470	16480	16420	73
627	20230705	094800	261344330	16410	16410	16410	16410	0
628	20230705	094700	261344330	16410	16470	16470	16410	7
629	20230705	094600	261229100	16470	16460	16470	16460	9
630	20230705	094500	261080950	16480	16420	16480	16410	11
631	20230705	094400	260899880	16410	16470	16470	16410	210
632	20230705	094300	257441780	16470	16470	16470	16470	1
633	20230705	094200	257425310	16490	16490	16490	16490	10
634	20230705	094100	257260410	16400	16490	16490	16400	22
635	20230705	094000	256899430	16400	16440	16450	16400	690
636	20230705	093900	245572900	16450	16430	16490	16430	228
637	20230705	093800	241822600	16430	16430	16430	16430	1
638	20230705	093700	241806170	16430	16470	16480	16430	17
639	20230705	093600	241526370	16490	16490	16490	16490	1
640	20230705	093500	241509880	16490	16440	16490	16430	306
641	20230705	093400	236480170	16490	16500	16500	16430	486
642	20230705	093300	228464820	16570	16530	16570	16530	5
643	20230705	093200	228382070	16480	16470	16480	16470	351
644	20230705	093100	222598030	16480	16350	16480	16350	117
645	20230705	093000	220683380	16350	16380	16400	16350	985
646	20230705	092900	204573690	16390	16480	16480	16390	1061
647	20230705	092800	187150450	16450	16490	16490	16450	275
648	20230705	092700	182622500	16490	16500	16540	16490	1068
649	20230705	092600	165003080	16500	16550	16550	16500	981
650	20230705	092500	148801400	16670	16650	16670	16640	71
651	20230705	092400	147618080	16650	16480	16650	16480	276
652	20230705	092300	143031090	16490	16490	16490	16490	12
653	20230705	092200	142833210	16600	16560	16620	16420	54
654	20230705	092100	141938250	16570	16560	16570	16550	150
655	20230705	092000	139453040	16570	16410	16570	16390	99
656	20230705	091900	137825680	16340	16400	16400	16340	573
657	20230705	091800	128434530	16350	16400	16400	16350	187
658	20230705	091700	125376730	16350	16400	16400	16350	895
659	20230705	091600	110710510	16400	16380	16410	16380	577
660	20230705	091500	101249190	16410	16430	16430	16370	779
661	20230705	091400	88480660	16440	16500	16500	16440	236
662	20230705	091300	84597150	16460	16560	16560	16460	30
663	20230705	091200	84101340	16560	16490	16560	16450	306
664	20230705	091100	79064750	16490	16520	16570	16490	409
665	20230705	091000	72307970	16520	16540	16540	16490	491
666	20230705	090900	64199330	16540	16600	16600	16540	198
667	20230705	090800	60916340	16600	16620	16620	16600	87
668	20230705	090700	59471060	16620	16620	16620	16620	14
669	20230705	090600	59238380	16630	16670	16670	16630	31
670	20230705	090500	58722770	16660	16660	16660	16660	306
671	20230705	090400	53624810	16660	16650	16680	16650	112
672	20230705	090300	51759970	16690	16650	16690	16600	95
673	20230705	090200	50176640	16690	16700	16700	16650	858
674	20230705	090100	35879450	16700	16810	16820	16680	122
675	20230705	090000	33840300	16800	16700	16800	16660	2027