KissMeData/044490/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	191500	1468764570	16810	16810	16810	16810	2491
3	20230703	191400	1468764570	16810	16810	16810	16810	0
4	20230703	191300	1468764570	16810	16810	16810	16810	0
5	20230703	191200	1468764570	16810	16810	16810	16810	0
6	20230703	191100	1468764570	16810	16810	16810	16810	0
7	20230703	191000	1468764570	16810	16810	16810	16810	0
8	20230703	190900	1468764570	16810	16810	16810	16810	0
9	20230703	190800	1468764570	16810	16810	16810	16810	0
10	20230703	190700	1468764570	16810	16810	16810	16810	0
11	20230703	190600	1468764570	16810	16810	16810	16810	0
12	20230703	190500	1468764570	16810	16810	16810	16810	0
13	20230703	190400	1468764570	16810	16810	16810	16810	0
14	20230703	190300	1468764570	16810	16810	16810	16810	0
15	20230703	190200	1468764570	16810	16810	16810	16810	0
16	20230703	190100	1468764570	16810	16810	16810	16810	0
17	20230703	190000	1468764570	16810	16810	16810	16810	0
18	20230703	185900	1468764570	16810	16810	16810	16810	0
19	20230703	185800	1468764570	16810	16810	16810	16810	0
20	20230703	185700	1468764570	16810	16810	16810	16810	0
21	20230703	185600	1468764570	16810	16810	16810	16810	0
22	20230703	185500	1468764570	16810	16810	16810	16810	0
23	20230703	185400	1468764570	16810	16810	16810	16810	0
24	20230703	185300	1468764570	16810	16810	16810	16810	0
25	20230703	185200	1468764570	16810	16810	16810	16810	0
26	20230703	185100	1468764570	16810	16810	16810	16810	0
27	20230703	185000	1468764570	16810	16810	16810	16810	0
28	20230703	184900	1468764570	16810	16810	16810	16810	0
29	20230703	184800	1468764570	16810	16810	16810	16810	0
30	20230703	184700	1468764570	16810	16810	16810	16810	0
31	20230703	184600	1468764570	16810	16810	16810	16810	0
32	20230703	184500	1468764570	16810	16810	16810	16810	2491
33	20230703	184400	1468764570	16810	16810	16810	16810	0
34	20230703	184300	1468764570	16810	16810	16810	16810	0
35	20230703	184200	1468764570	16810	16810	16810	16810	0
36	20230703	184100	1468764570	16810	16810	16810	16810	0
37	20230703	184000	1468764570	16810	16810	16810	16810	0
38	20230703	183900	1468764570	16810	16810	16810	16810	0
39	20230703	183800	1468764570	16810	16810	16810	16810	0
40	20230703	183700	1468764570	16810	16810	16810	16810	0
41	20230703	183600	1468764570	16810	16810	16810	16810	0
42	20230703	183500	1468764570	16810	16810	16810	16810	0
43	20230703	183400	1468764570	16810	16810	16810	16810	0
44	20230703	183300	1468764570	16810	16810	16810	16810	0
45	20230703	183200	1468764570	16810	16810	16810	16810	0
46	20230703	183100	1468764570	16810	16810	16810	16810	0
47	20230703	183000	1468764570	16810	16810	16810	16810	0
48	20230703	182900	1468764570	16810	16810	16810	16810	0
49	20230703	182800	1468764570	16810	16810	16810	16810	0
50	20230703	182700	1468764570	16810	16810	16810	16810	0
51	20230703	182600	1468764570	16810	16810	16810	16810	0
52	20230703	182500	1468764570	16810	16810	16810	16810	0
53	20230703	182400	1468764570	16810	16810	16810	16810	0
54	20230703	182300	1468764570	16810	16810	16810	16810	0
55	20230703	182200	1468764570	16810	16810	16810	16810	0
56	20230703	182100	1468764570	16810	16810	16810	16810	0
57	20230703	182000	1468764570	16810	16810	16810	16810	0
58	20230703	181900	1468764570	16810	16810	16810	16810	0
59	20230703	181800	1468764570	16810	16810	16810	16810	0
60	20230703	181700	1468764570	16810	16810	16810	16810	0
61	20230703	181600	1468764570	16810	16810	16810	16810	0
62	20230703	181500	1468764570	16810	16810	16810	16810	2491
63	20230703	181400	1468764570	16810	16810	16810	16810	0
64	20230703	181300	1468764570	16810	16810	16810	16810	0
65	20230703	181200	1468764570	16810	16810	16810	16810	0
66	20230703	181100	1468764570	16810	16810	16810	16810	0
67	20230703	181000	1468764570	16810	16810	16810	16810	0
68	20230703	180900	1468764570	16810	16810	16810	16810	0
69	20230703	180800	1468764570	16810	16810	16810	16810	0
70	20230703	180700	1468764570	16810	16810	16810	16810	0
71	20230703	180600	1468764570	16810	16810	16810	16810	0
72	20230703	180500	1468764570	16810	16810	16810	16810	0
73	20230703	180400	1468764570	16810	16810	16810	16810	0
74	20230703	180300	1468764570	16810	16810	16810	16810	0
75	20230703	180200	1468764570	16810	16810	16810	16810	0
76	20230703	180100	1468764570	16810	16810	16810	16810	0
77	20230703	180000	1468764570	16810	16810	16810	16810	0
78	20230703	175900	1468764570	16810	16810	16810	16810	0
79	20230703	175800	1468764570	16810	16810	16810	16810	0
80	20230703	175700	1468764570	16810	16810	16810	16810	0
81	20230703	175600	1468764570	16810	16810	16810	16810	0
82	20230703	175500	1468764570	16810	16810	16810	16810	0
83	20230703	175400	1468764570	16810	16810	16810	16810	0
84	20230703	175300	1468764570	16810	16810	16810	16810	0
85	20230703	175200	1468764570	16810	16810	16810	16810	0
86	20230703	175100	1468764570	16810	16810	16810	16810	0
87	20230703	175000	1468764570	16810	16810	16810	16810	0
88	20230703	174900	1468764570	16810	16810	16810	16810	0
89	20230703	174800	1468764570	16810	16810	16810	16810	0
90	20230703	174700	1468764570	16810	16810	16810	16810	0
91	20230703	174600	1468764570	16810	16810	16810	16810	0
92	20230703	174500	1468764570	16810	16810	16810	16810	2491
93	20230703	174400	1468764570	16810	16810	16810	16810	0
94	20230703	174300	1468764570	16810	16810	16810	16810	0
95	20230703	174200	1468764570	16810	16810	16810	16810	0
96	20230703	174100	1468764570	16810	16810	16810	16810	0
97	20230703	174000	1468764570	16810	16810	16810	16810	0
98	20230703	173900	1468764570	16810	16810	16810	16810	0
99	20230703	173800	1468764570	16810	16810	16810	16810	0
100	20230703	173700	1468764570	16810	16810	16810	16810	0
101	20230703	173600	1468764570	16810	16810	16810	16810	0
102	20230703	173500	1468764570	16810	16810	16810	16810	0
103	20230703	173400	1468764570	16810	16810	16810	16810	0
104	20230703	173300	1468764570	16810	16810	16810	16810	0
105	20230703	173200	1468764570	16810	16810	16810	16810	0
106	20230703	173100	1468764570	16810	16810	16810	16810	0
107	20230703	173000	1468764570	16810	16810	16810	16810	0
108	20230703	172900	1468764570	16810	16810	16810	16810	0
109	20230703	172800	1468764570	16810	16810	16810	16810	0
110	20230703	172700	1468764570	16810	16810	16810	16810	0
111	20230703	172600	1468764570	16810	16810	16810	16810	0
112	20230703	172500	1468764570	16810	16810	16810	16810	0
113	20230703	172400	1468764570	16810	16810	16810	16810	0
114	20230703	172300	1468764570	16810	16810	16810	16810	0
115	20230703	172200	1468764570	16810	16810	16810	16810	0
116	20230703	172100	1468764570	16810	16810	16810	16810	0
117	20230703	172000	1468764570	16810	16810	16810	16810	0
118	20230703	171900	1468764570	16810	16810	16810	16810	0
119	20230703	171800	1468764570	16810	16810	16810	16810	0
120	20230703	171700	1468764570	16810	16810	16810	16810	0
121	20230703	171600	1468764570	16810	16810	16810	16810	0
122	20230703	171500	1468764570	16810	16810	16810	16810	2491
123	20230703	171400	1468764570	16810	16810	16810	16810	0
124	20230703	171300	1468764570	16810	16810	16810	16810	0
125	20230703	171200	1468764570	16810	16810	16810	16810	0
126	20230703	171100	1468764570	16810	16810	16810	16810	0
127	20230703	171000	1468764570	16810	16810	16810	16810	0
128	20230703	170900	1468764570	16810	16810	16810	16810	0
129	20230703	170800	1468764570	16810	16810	16810	16810	0
130	20230703	170700	1468764570	16810	16810	16810	16810	0
131	20230703	170600	1468764570	16810	16810	16810	16810	0
132	20230703	170500	1468764570	16810	16810	16810	16810	0
133	20230703	170400	1468764570	16810	16810	16810	16810	0
134	20230703	170300	1468764570	16810	16810	16810	16810	0
135	20230703	170200	1468764570	16810	16810	16810	16810	0
136	20230703	170100	1468764570	16810	16810	16810	16810	0
137	20230703	170000	1468764570	16810	16810	16810	16810	0
138	20230703	165900	1468764570	16810	16810	16810	16810	0
139	20230703	165800	1468764570	16810	16810	16810	16810	0
140	20230703	165700	1468764570	16810	16810	16810	16810	0
141	20230703	165600	1468764570	16810	16810	16810	16810	0
142	20230703	165500	1468764570	16810	16810	16810	16810	0
143	20230703	165400	1468764570	16810	16810	16810	16810	0
144	20230703	165300	1468764570	16810	16810	16810	16810	0
145	20230703	165200	1468764570	16810	16810	16810	16810	0
146	20230703	165100	1468764570	16810	16810	16810	16810	0
147	20230703	165000	1468764570	16810	16810	16810	16810	0
148	20230703	164900	1468764570	16810	16810	16810	16810	0
149	20230703	164800	1468764570	16810	16810	16810	16810	0
150	20230703	164700	1468764570	16810	16810	16810	16810	0
151	20230703	164600	1468764570	16810	16810	16810	16810	0
152	20230703	164500	1468764570	16810	16810	16810	16810	2491
153	20230703	164400	1468764570	16810	16810	16810	16810	0
154	20230703	164300	1468764570	16810	16810	16810	16810	0
155	20230703	164200	1468764570	16810	16810	16810	16810	0
156	20230703	164100	1468764570	16810	16810	16810	16810	0
157	20230703	164000	1468764570	16810	16810	16810	16810	0
158	20230703	163900	1468764570	16810	16810	16810	16810	0
159	20230703	163800	1468764570	16810	16810	16810	16810	0
160	20230703	163700	1468764570	16810	16810	16810	16810	0
161	20230703	163600	1468764570	16810	16810	16810	16810	0
162	20230703	163500	1468764570	16810	16810	16810	16810	0
163	20230703	163400	1468764570	16810	16810	16810	16810	0
164	20230703	163300	1468764570	16810	16810	16810	16810	0
165	20230703	163200	1468764570	16810	16810	16810	16810	0
166	20230703	163100	1468764570	16810	16810	16810	16810	0
167	20230703	163000	1468764570	16810	16810	16810	16810	0
168	20230703	162900	1468764570	16810	16810	16810	16810	0
169	20230703	162800	1468764570	16810	16810	16810	16810	0
170	20230703	162700	1468764570	16810	16810	16810	16810	0
171	20230703	162600	1468764570	16810	16810	16810	16810	0
172	20230703	162500	1468764570	16810	16810	16810	16810	0
173	20230703	162400	1468764570	16810	16810	16810	16810	0
174	20230703	162300	1468764570	16810	16810	16810	16810	0
175	20230703	162200	1468764570	16810	16810	16810	16810	0
176	20230703	162100	1468764570	16810	16810	16810	16810	0
177	20230703	162000	1468764570	16810	16810	16810	16810	0
178	20230703	161900	1468764570	16810	16810	16810	16810	0
179	20230703	161800	1468764570	16810	16810	16810	16810	0
180	20230703	161700	1468764570	16810	16810	16810	16810	0
181	20230703	161600	1468764570	16810	16810	16810	16810	0
182	20230703	161500	1468764570	16810	16810	16810	16810	2491
183	20230703	161400	1468764570	16810	16810	16810	16810	0
184	20230703	161300	1468764570	16810	16810	16810	16810	0
185	20230703	161200	1468764570	16810	16810	16810	16810	0
186	20230703	161100	1468764570	16810	16810	16810	16810	0
187	20230703	161000	1468764570	16810	16810	16810	16810	0
188	20230703	160900	1468764570	16810	16810	16810	16810	0
189	20230703	160800	1468764570	16810	16810	16810	16810	0
190	20230703	160700	1468764570	16810	16810	16810	16810	0
191	20230703	160600	1468764570	16810	16810	16810	16810	0
192	20230703	160500	1468764570	16810	16810	16810	16810	0
193	20230703	160400	1468764570	16810	16810	16810	16810	0
194	20230703	160300	1468764570	16810	16810	16810	16810	0
195	20230703	160200	1468764570	16810	16810	16810	16810	0
196	20230703	160100	1468764570	16810	16810	16810	16810	0
197	20230703	160000	1468764570	16810	16810	16810	16810	0
198	20230703	155900	1468764570	16810	16810	16810	16810	0
199	20230703	155800	1468764570	16810	16810	16810	16810	0
200	20230703	155700	1468764570	16810	16810	16810	16810	0
201	20230703	155600	1468764570	16810	16810	16810	16810	0
202	20230703	155500	1468764570	16810	16810	16810	16810	0
203	20230703	155400	1468764570	16810	16810	16810	16810	0
204	20230703	155300	1468764570	16810	16810	16810	16810	0
205	20230703	155200	1468764570	16810	16810	16810	16810	0
206	20230703	155100	1468764570	16810	16810	16810	16810	0
207	20230703	155000	1468764570	16810	16810	16810	16810	0
208	20230703	154900	1468764570	16810	16810	16810	16810	0
209	20230703	154800	1468764570	16810	16810	16810	16810	0
210	20230703	154700	1468764570	16810	16810	16810	16810	0
211	20230703	154600	1468764570	16810	16810	16810	16810	0
212	20230703	154500	1468764570	16810	16810	16810	16810	2491
213	20230703	154400	1468764570	16810	16810	16810	16810	0
214	20230703	154300	1468764570	16810	16810	16810	16810	0
215	20230703	154200	1468764570	16810	16810	16810	16810	0
216	20230703	154100	1468764570	16810	16810	16810	16810	0
217	20230703	154000	1468764570	16810	16810	16810	16810	0
218	20230703	153900	1468764570	16810	16810	16810	16810	0
219	20230703	153800	1468764570	16810	16810	16810	16810	0
220	20230703	153700	1468764570	16810	16810	16810	16810	0
221	20230703	153600	1468764570	16810	16810	16810	16810	0
222	20230703	153500	1468764570	16810	16810	16810	16810	0
223	20230703	153400	1468764570	16810	16810	16810	16810	0
224	20230703	153300	1468764570	16810	16810	16810	16810	0
225	20230703	153200	1468764570	16810	16810	16810	16810	0
226	20230703	153100	1468764570	16810	16810	16810	16810	0
227	20230703	153000	1468764570	16810	16810	16810	16810	2491
228	20230703	152900	1426890860	16700	16700	16700	16700	0
229	20230703	152800	1426890860	16700	16700	16700	16700	0
230	20230703	152700	1426890860	16700	16700	16700	16700	0
231	20230703	152600	1426890860	16700	16700	16700	16700	0
232	20230703	152500	1426890860	16700	16700	16700	16700	0
233	20230703	152400	1426890860	16700	16700	16700	16700	0
234	20230703	152300	1426890860	16700	16700	16700	16700	0
235	20230703	152200	1426890860	16700	16700	16700	16700	0
236	20230703	152100	1426890860	16700	16700	16700	16700	0
237	20230703	152000	1426890860	16700	16700	16700	16700	0
238	20230703	151900	1426890860	16700	16700	16700	16700	29
239	20230703	151800	1426406560	16700	16700	16700	16700	164
240	20230703	151700	1423667760	16690	16690	16690	16690	0
241	20230703	151600	1423667760	16690	16700	16700	16690	21
242	20230703	151500	1423317090	16690	16680	16690	16680	168
243	20230703	151400	1420513620	16680	16690	16690	16680	268
244	20230703	151300	1416041800	16690	16690	16690	16690	0
245	20230703	151200	1416041800	16690	16710	16710	16690	246
246	20230703	151100	1411934430	16710	16730	16730	16710	579
247	20230703	151000	1402254350	16770	16760	16770	16760	61
248	20230703	150900	1401231390	16720	16720	16720	16720	0
249	20230703	150800	1401231390	16720	16740	16740	16720	300
250	20230703	150700	1396212390	16780	16720	16780	16720	268
251	20230703	150600	1391731370	16720	16720	16720	16720	12
252	20230703	150500	1391530730	16720	16720	16720	16720	52
253	20230703	150400	1390661290	16710	16720	16720	16710	35
254	20230703	150300	1390076390	16710	16710	16710	16710	1
255	20230703	150200	1390059680	16700	16720	16720	16700	602
256	20230703	150100	1380000230	16720	16700	16720	16700	192
257	20230703	150000	1376793200	16700	16700	16700	16700	7
258	20230703	145900	1376676300	16700	16700	16700	16700	24
259	20230703	145800	1376275500	16700	16700	16700	16700	2
260	20230703	145700	1376242100	16690	16700	16700	16690	179
261	20230703	145600	1373254300	16700	16690	16700	16690	65
262	20230703	145500	1372168850	16690	16690	16690	16690	277
263	20230703	145400	1367545720	16690	16690	16690	16690	15
264	20230703	145300	1367295370	16670	16670	16670	16670	0
265	20230703	145200	1367295370	16670	16670	16670	16670	20
266	20230703	145100	1366961970	16660	16660	16660	16660	40
267	20230703	145000	1366295570	16660	16660	16660	16660	1
268	20230703	144900	1366278910	16690	16680	16770	16680	1423
269	20230703	144800	1342540170	16700	16690	16700	16680	546
270	20230703	144700	1333427060	16680	16680	16690	16680	303
271	20230703	144600	1328372900	16660	16690	16690	16660	1308
272	20230703	144500	1306558750	16690	16740	16740	16690	3055
273	20230703	144400	1255504540	16750	16780	16810	16750	1914
274	20230703	144300	1223423660	16770	16770	16770	16770	14
275	20230703	144200	1223188880	16770	16770	16770	16770	13
276	20230703	144100	1222970870	16770	16780	16780	16770	14
277	20230703	144000	1222736080	16770	16780	16780	16770	247
278	20230703	143900	1218591550	16780	16800	16800	16780	776
279	20230703	143800	1205558920	16800	16800	16800	16800	828
280	20230703	143700	1191648520	16810	16810	16810	16810	18
281	20230703	143600	1191345940	16810	16820	16820	16800	1413
282	20230703	143500	1167597390	16830	16820	16830	16820	21
283	20230703	143400	1167243970	16820	16820	16820	16820	0
284	20230703	143300	1167243970	16820	16820	16820	16820	10
285	20230703	143200	1167075770	16820	16820	16820	16820	1
286	20230703	143100	1167058950	16820	16820	16820	16820	0
287	20230703	143000	1167058950	16820	16820	16820	16820	3
288	20230703	142900	1167008490	16820	16820	16820	16820	13
289	20230703	142800	1166789830	16820	16820	16820	16820	0
290	20230703	142700	1166789830	16820	16820	16820	16820	0
291	20230703	142600	1166789830	16820	16820	16820	16820	0
292	20230703	142500	1166789830	16820	16800	16820	16800	184
293	20230703	142400	1163696580	16800	16800	16800	16800	13
294	20230703	142300	1163478180	16800	16800	16800	16800	133
295	20230703	142200	1161243780	16800	16800	16800	16800	21
296	20230703	142100	1160890980	16810	16810	16810	16810	0
297	20230703	142000	1160890980	16810	16810	16810	16810	80
298	20230703	141900	1159546180	16810	16830	16830	16810	607
299	20230703	141800	1149336040	16830	16830	16830	16830	13
300	20230703	141700	1149117250	16850	16850	16850	16850	0
301	20230703	141600	1149117250	16850	16850	16850	16850	0
302	20230703	141500	1149117250	16850	16850	16850	16850	1
303	20230703	141400	1149100400	16840	16840	16840	16840	0
304	20230703	141300	1149100400	16840	16820	16850	16820	35
305	20230703	141200	1148511030	16850	16850	16850	16850	4
306	20230703	141100	1148443630	16850	16850	16850	16850	3
307	20230703	141000	1148393080	16850	16850	16860	16850	29
308	20230703	140900	1147904380	16910	16850	16910	16850	30
309	20230703	140800	1147397140	16910	16840	16910	16840	50
310	20230703	140700	1146551770	16820	16820	16820	16820	2
311	20230703	140600	1146518130	16840	16840	16840	16840	0
312	20230703	140500	1146518130	16840	16810	16840	16810	265
313	20230703	140400	1142058910	16820	16820	16820	16820	0
314	20230703	140300	1142058910	16820	16820	16820	16820	3
315	20230703	140200	1142008450	16820	16820	16820	16820	55
316	20230703	140100	1141083350	16810	16810	16810	16810	1
317	20230703	140000	1141066540	16810	16810	16810	16810	11
318	20230703	135900	1140881630	16810	16810	16810	16810	0
319	20230703	135800	1140881630	16810	16810	16810	16810	44
320	20230703	135700	1140141990	16800	16800	16800	16800	0
321	20230703	135600	1140141990	16800	16800	16800	16800	14
322	20230703	135500	1139906790	16810	16810	16810	16810	0
323	20230703	135400	1139906790	16810	16810	16810	16810	0
324	20230703	135300	1139906790	16810	16810	16810	16810	0
325	20230703	135200	1139906790	16810	16820	16820	16810	592
326	20230703	135100	1129954480	16820	16820	16820	16820	1
327	20230703	135000	1129937660	16810	16810	16810	16810	0
328	20230703	134900	1129937660	16810	16810	16810	16810	1
329	20230703	134800	1129920850	16820	16820	16820	16820	7
330	20230703	134700	1129803110	16820	16820	16820	16820	14
331	20230703	134600	1129567630	16810	16810	16810	16810	8
332	20230703	134500	1129433150	16810	16810	16810	16810	0
333	20230703	134400	1129433150	16810	16810	16810	16810	1
334	20230703	134300	1129416340	16810	16810	16810	16810	8
335	20230703	134200	1129281860	16810	16810	16810	16810	1
336	20230703	134100	1129265050	16820	16820	16820	16820	0
337	20230703	134000	1129265050	16820	16820	16820	16820	0
338	20230703	133900	1129265050	16820	16820	16820	16820	1
339	20230703	133800	1129248230	16800	16800	16800	16800	1
340	20230703	133700	1129231430	16800	16800	16800	16800	99
341	20230703	133600	1127568230	16800	16770	16800	16770	181
342	20230703	133500	1124528920	16780	16780	16780	16780	16
343	20230703	133400	1124260440	16780	16780	16780	16780	20
344	20230703	133300	1123924840	16780	16790	16790	16780	57
345	20230703	133200	1122968370	16780	16780	16780	16780	0
346	20230703	133100	1122968370	16780	16780	16780	16780	4
347	20230703	133000	1122901250	16780	16780	16780	16780	24
348	20230703	132900	1122498530	16780	16780	16780	16780	30
349	20230703	132800	1121995130	16800	16800	16800	16800	16
350	20230703	132700	1121726330	16800	16790	16800	16790	2
351	20230703	132600	1121692740	16780	16810	16810	16780	8009
352	20230703	132500	987138020	16820	16820	16820	16820	3
353	20230703	132400	987087560	16810	16820	16820	16810	73
354	20230703	132300	985860280	16840	16840	16840	16840	0
355	20230703	132200	985860280	16840	16840	16840	16840	1
356	20230703	132100	985843440	16840	16840	16840	16840	0
357	20230703	132000	985843440	16840	16840	16840	16840	1
358	20230703	131900	985826600	16840	16840	16930	16840	3
359	20230703	131800	985775990	16840	16840	16840	16840	1
360	20230703	131700	985759150	16920	16840	16920	16840	5
361	20230703	131600	985674630	16930	16800	16930	16800	697
362	20230703	131500	973954400	16800	16780	16800	16780	551
363	20230703	131400	964700620	16780	16780	16780	16780	5
364	20230703	131300	964616720	16770	16770	16770	16770	11
365	20230703	131200	964432250	16770	16770	16770	16770	2
366	20230703	131100	964398710	16770	16770	16770	16770	0
367	20230703	131000	964398710	16770	16760	16770	16760	3
368	20230703	130900	964348410	16760	16760	16760	16760	0
369	20230703	130800	964348410	16760	16760	16760	16760	240
370	20230703	130700	960326010	16760	16760	16760	16760	118
371	20230703	130600	958348330	16750	16760	16760	16750	101
372	20230703	130500	956655580	16760	16760	16760	16760	21
373	20230703	130400	956303620	16750	16750	16750	16750	2
374	20230703	130300	956270120	16750	16750	16750	16750	0
375	20230703	130200	956270120	16750	16750	16750	16750	0
376	20230703	130100	956270120	16750	16750	16750	16750	0
377	20230703	130000	956270120	16750	16750	16750	16750	146
378	20230703	125900	953824620	16750	16750	16750	16750	100
379	20230703	125800	952149620	16730	16730	16730	16730	17
380	20230703	125700	951865210	16740	16740	16740	16740	12
381	20230703	125600	951664330	16740	16740	16740	16740	1
382	20230703	125500	951647590	16740	16730	16740	16720	503
383	20230703	125400	943232180	16730	16720	16730	16720	125
384	20230703	125300	941142090	16720	16720	16720	16720	38
385	20230703	125200	940506730	16720	16710	16720	16710	72
386	20230703	125100	939303590	16730	16730	16730	16730	65
387	20230703	125000	938216140	16730	16730	16730	16730	1
388	20230703	124900	938199410	16710	16710	16710	16710	1
389	20230703	124800	938182700	16720	16720	16720	16720	40
390	20230703	124700	937513900	16710	16710	16710	16710	0
391	20230703	124600	937513900	16710	16710	16710	16710	50
392	20230703	124500	936678400	16710	16710	16710	16700	412
393	20230703	124400	929795750	16710	16730	16730	16710	476
394	20230703	124300	921839000	16730	16730	16730	16730	58
395	20230703	124200	920868660	16730	16730	16730	16730	451
396	20230703	124100	913323430	16730	16730	16730	16730	0
397	20230703	124000	913323430	16730	16730	16730	16730	23
398	20230703	123900	912938640	16750	16750	16750	16750	0
399	20230703	123800	912938640	16750	16750	16750	16750	53
400	20230703	123700	912050890	16750	16740	16750	16720	807
401	20230703	123600	898544620	16740	16740	16740	16740	295
402	20230703	123500	893606320	16750	16750	16750	16750	0
403	20230703	123400	893606320	16750	16750	16750	16750	10
404	20230703	123300	893438820	16760	16760	16760	16760	0
405	20230703	123200	893438820	16760	16740	16760	16740	27
406	20230703	123100	892986380	16750	16750	16750	16750	56
407	20230703	123000	892048380	16760	16750	16760	16750	11
408	20230703	122900	891864120	16750	16750	16750	16750	2
409	20230703	122800	891830620	16750	16750	16750	16750	102
410	20230703	122700	890122120	16750	16750	16760	16750	94
411	20230703	122600	888546900	16740	16730	16740	16730	224
412	20230703	122500	884798060	16730	16730	16730	16730	430
413	20230703	122400	877604160	16740	16740	16740	16740	1
414	20230703	122300	877587420	16740	16750	16750	16740	209
415	20230703	122200	874088410	16740	16770	16770	16740	1409
416	20230703	122100	850477310	16770	16780	16780	16770	245
417	20230703	122000	846368300	16800	16800	16800	16800	1
418	20230703	121900	846351500	16800	16820	16820	16770	1559
419	20230703	121800	820158650	16820	16820	16820	16820	70
420	20230703	121700	818981250	16840	16840	16840	16840	58
421	20230703	121600	818004530	16840	16840	16840	16840	1
422	20230703	121500	817987690	16840	16850	16850	16830	577
423	20230703	121400	808269370	16850	16870	16870	16850	371
424	20230703	121300	802014340	16870	16880	16880	16870	273
425	20230703	121200	797408630	16890	16890	16890	16890	40
426	20230703	121100	796733030	16880	16880	16880	16880	29
427	20230703	121000	796243510	16890	16900	16900	16890	127
428	20230703	120900	794097480	16900	16910	16910	16900	123
429	20230703	120800	792018680	16910	16910	16910	16910	174
430	20230703	120700	789076340	16910	16910	16920	16910	194
431	20230703	120600	785795790	16910	16910	16910	16910	0
432	20230703	120500	785795790	16910	16910	16910	16910	0
433	20230703	120400	785795790	16910	16910	16910	16910	0
434	20230703	120300	785795790	16910	16930	16930	16910	794
435	20230703	120200	772359250	16920	16920	16920	16920	103
436	20230703	120100	770616490	16920	16930	16930	16920	265
437	20230703	120000	766132300	16930	16930	16930	16930	65
438	20230703	115900	765031850	16930	16930	16930	16930	0
439	20230703	115800	765031850	16930	16940	16940	16930	20
440	20230703	115700	764693140	16940	16950	16950	16940	305
441	20230703	115600	759523590	16960	16950	16960	16950	11
442	20230703	115500	759337130	16950	16950	16950	16950	11
443	20230703	115400	759150680	16970	16970	16970	16970	0
444	20230703	115300	759150680	16970	16980	16980	16970	297
445	20230703	115200	754109990	16970	16980	16980	16970	120
446	20230703	115100	752072590	16970	16970	16970	16970	13
447	20230703	115000	751851980	16960	16980	16980	16960	690
448	20230703	114900	740137330	17000	17000	17000	17000	10
449	20230703	114800	739967330	17000	17010	17010	17000	125
450	20230703	114700	737841300	17010	17010	17010	17010	16
451	20230703	114600	737569140	17010	17010	17010	17010	6
452	20230703	114500	737467080	17010	17010	17010	17010	0
453	20230703	114400	737467080	17010	17010	17010	17010	135
454	20230703	114300	735170730	17010	17010	17010	17010	15
455	20230703	114200	734915580	17010	17010	17010	17010	1
456	20230703	114100	734898570	17010	17010	17010	17010	0
457	20230703	114000	734898570	17010	17020	17050	17010	176
458	20230703	113900	731900350	17030	17040	17040	17030	10
459	20230703	113800	731729980	17030	17030	17030	17030	20
460	20230703	113700	731389380	17000	17000	17000	17000	0
461	20230703	113600	731389380	17000	16980	17000	16980	38
462	20230703	113500	730743460	16990	16990	16990	16990	0
463	20230703	113400	730743460	16990	16990	16990	16990	2
464	20230703	113300	730709480	16990	16990	16990	16990	11
465	20230703	113200	730522590	16980	16980	16980	16980	1
466	20230703	113100	730505610	16980	16980	16980	16980	150
467	20230703	113000	727958610	16980	16980	16980	16980	28
468	20230703	112900	727483170	16980	16990	16990	16980	142
469	20230703	112800	725072000	16980	16980	16980	16980	27
470	20230703	112700	724613540	16980	16990	16990	16980	22
471	20230703	112600	724239900	16980	16980	16980	16980	0
472	20230703	112500	724239900	16980	16980	16980	16980	150
473	20230703	112400	721692900	16970	16960	16970	16960	110
474	20230703	112300	719826400	16950	16950	16950	16950	0
475	20230703	112200	719826400	16950	16960	16960	16950	102
476	20230703	112100	718097110	16960	16950	16960	16950	11
477	20230703	112000	717910560	16980	16980	16980	16980	0
478	20230703	111900	717910560	16980	16980	16980	16980	0
479	20230703	111800	717910560	16980	16980	16980	16980	42
480	20230703	111700	717197400	16950	16950	16950	16950	0
481	20230703	111600	717197400	16950	16990	16990	16950	61
482	20230703	111500	716163360	17000	16960	17090	16960	117
483	20230703	111400	714170760	16950	16950	16950	16950	26
484	20230703	111300	713730060	16960	16960	16960	16960	124
485	20230703	111200	711627020	16960	16960	16960	16960	199
486	20230703	111100	708251980	16960	16960	16960	16960	30
487	20230703	111000	707743180	16960	16960	16960	16960	9
488	20230703	110900	707590540	16960	16950	16960	16950	6
489	20230703	110800	707488790	16940	16940	16940	16940	0
490	20230703	110700	707488790	16940	16940	16940	16940	49
491	20230703	110600	706658730	16940	16940	16940	16940	0
492	20230703	110500	706658730	16940	16940	16940	16940	0
493	20230703	110400	706658730	16940	16940	16940	16940	100
494	20230703	110300	704964730	16920	16920	16920	16920	1
495	20230703	110200	704947810	16950	16950	16950	16950	22
496	20230703	110100	704574910	16930	16950	16950	16930	472
497	20230703	110000	696579490	16950	16950	16950	16950	85
498	20230703	105900	695138740	16950	16950	16950	16950	40
499	20230703	105800	694460740	16950	16950	16950	16950	34
500	20230703	105700	693884440	16960	16960	16960	16960	0
501	20230703	105600	693884440	16960	16960	16960	16960	32
502	20230703	105500	693341720	16950	16950	16950	16950	1
503	20230703	105400	693324770	16950	16960	16960	16950	897
504	20230703	105300	678117390	16960	16960	16960	16960	1
505	20230703	105200	678100430	16980	16980	16980	16980	1
506	20230703	105100	678083450	16980	16980	16980	16980	0
507	20230703	105000	678083450	16980	16980	16980	16980	2
508	20230703	104900	678049490	16960	16960	16960	16960	60
509	20230703	104800	677031890	16960	16960	16960	16960	0
510	20230703	104700	677031890	16960	16970	16970	16960	115
511	20230703	104600	675081340	16960	16960	16960	16960	1
512	20230703	104500	675064380	16960	16960	16960	16960	1
513	20230703	104400	675047420	16960	16960	16960	16960	0
514	20230703	104300	675047420	16960	16960	16960	16960	43
515	20230703	104200	674318140	16950	16960	16960	16950	53
516	20230703	104100	673419770	16960	16960	16960	16960	1
517	20230703	104000	673402810	16950	16950	16950	16950	0
518	20230703	103900	673402810	16950	16950	16950	16950	49
519	20230703	103800	672572260	16950	16950	16950	16950	0
520	20230703	103700	672572260	16950	16950	16950	16950	0
521	20230703	103600	672572260	16950	16950	16950	16950	32
522	20230703	103500	672029860	16950	16940	16950	16940	4
523	20230703	103400	671962070	16930	16930	16930	16930	42
524	20230703	103300	671251010	16930	16920	16930	16910	46
525	20230703	103200	670472650	16920	16910	16920	16910	3
526	20230703	103100	670421900	16920	16910	16920	16910	101
527	20230703	103000	668712990	16910	16920	16930	16910	251
528	20230703	102900	664466730	16930	16930	16930	16930	13
529	20230703	102800	664246640	16930	16940	16940	16930	29
530	20230703	102700	663755390	16940	16930	16940	16930	2
531	20230703	102600	663721520	16920	16920	16920	16920	100
532	20230703	102500	662029520	17020	16930	17020	16930	177
533	20230703	102400	659022540	16930	16950	17020	16930	1526
534	20230703	102300	633090370	16950	16980	16980	16940	596
535	20230703	102200	622989950	17020	16970	17020	16970	4104
536	20230703	102100	553140920	17020	16970	17020	16970	1284
537	20230703	102000	531302090	16970	17020	17020	16940	2008
538	20230703	101900	497219840	17020	17020	17020	17010	17
539	20230703	101800	496930510	17020	17020	17020	17020	3
540	20230703	101700	496879450	17020	17020	17020	17020	15
541	20230703	101600	496624150	17020	17020	17020	17020	1
542	20230703	101500	496607130	17020	17020	17020	17020	0
543	20230703	101400	496607130	17020	17050	17050	17020	78
544	20230703	101300	495279070	17050	17050	17070	17050	23
545	20230703	101200	494886680	17080	17050	17080	17050	170
546	20230703	101100	491984810	17070	17040	17070	17040	9
547	20230703	101000	491831210	17030	17010	17030	17010	3
548	20230703	100900	491780140	17010	17030	17030	17000	1700
549	20230703	100800	462863950	17030	17030	17030	17030	1
550	20230703	100700	462846920	17030	17030	17030	17030	37
551	20230703	100600	462216810	17030	17020	17030	17020	45
552	20230703	100500	461450890	17020	17020	17020	17010	80
553	20230703	100400	460089520	17020	17020	17020	17020	74
554	20230703	100300	458830040	17020	17020	17020	17020	2
555	20230703	100200	458796000	17010	17010	17010	17010	3
556	20230703	100100	458744970	17010	17010	17010	17010	0
557	20230703	100000	458744970	17010	17020	17020	17010	8
558	20230703	095900	458608880	17010	17010	17010	17010	220
559	20230703	095800	454866680	17020	17030	17040	17020	147
560	20230703	095700	452363360	17040	17040	17040	17030	217
561	20230703	095600	448666340	17070	17070	17070	17070	10
562	20230703	095500	448495640	17040	17070	17070	17040	61
563	20230703	095400	447454640	17080	17010	17080	17010	309
564	20230703	095300	442185310	17010	17010	17010	17010	1
565	20230703	095200	442168300	17010	17010	17010	17010	2
566	20230703	095100	442134280	17010	17010	17010	17010	0
567	20230703	095000	442134280	17010	17010	17010	17010	21
568	20230703	094900	441777070	17010	17020	17020	17010	17
569	20230703	094800	441487780	17010	17010	17010	17010	11
570	20230703	094700	441300670	17000	17000	17000	17000	58
571	20230703	094600	440314670	17030	17000	17030	17000	315
572	20230703	094500	434950250	17030	17000	17030	17000	5
573	20230703	094400	434865130	16970	16970	16970	16970	0
574	20230703	094300	434865130	16970	16970	16970	16970	11
575	20230703	094200	434678460	16970	16970	16970	16970	0
576	20230703	094100	434678460	16970	16940	16970	16930	231
577	20230703	094000	430764860	16950	16950	16950	16950	152
578	20230703	093900	428188460	16950	16920	16950	16920	3
579	20230703	093800	428137640	16950	16950	17030	16950	11
580	20230703	093700	427950470	16910	17030	17030	16910	235
581	20230703	093600	423961850	17030	16920	17030	16920	280
582	20230703	093500	419198840	16910	16910	16920	16910	78
583	20230703	093400	417879100	16920	16920	16920	16920	31
584	20230703	093300	417354580	16900	16900	16920	16900	58
585	20230703	093200	416374240	16900	16920	16920	16900	230
586	20230703	093100	412483170	16920	16920	16920	16890	65
587	20230703	093000	411383440	16900	16860	16930	16840	1243
588	20230703	092900	390384580	16870	16850	16880	16800	357
589	20230703	092800	384368360	16850	16900	16900	16830	950
590	20230703	092700	368361960	16890	17020	17020	16890	2454
591	20230703	092600	326730350	17020	17070	17070	17020	1008
592	20230703	092500	309549920	17070	17080	17080	17070	97
593	20230703	092400	307893180	17080	17080	17080	17080	1
594	20230703	092300	307876100	17080	17080	17080	17080	48
595	20230703	092200	307056260	17080	17070	17080	17070	14
596	20230703	092100	306817150	17040	17050	17050	17040	271
597	20230703	092000	302196610	17050	17040	17070	17040	683
598	20230703	091900	290548670	17060	17070	17090	17060	1857
599	20230703	091800	258836880	17090	17210	17210	17090	1213
600	20230703	091700	238048130	17230	17280	17280	17230	484
601	20230703	091600	229699790	17280	17280	17280	17270	221
602	20230703	091500	225881990	17280	17280	17280	17270	39
603	20230703	091400	225208080	17290	17320	17320	17290	613
604	20230703	091300	214595010	17320	17370	17370	17320	194
605	20230703	091200	211233930	17370	17490	17490	17370	4315
606	20230703	091100	135934680	17490	17490	17490	17490	89
607	20230703	091000	134378070	17490	17480	17490	17480	48
608	20230703	090900	133539020	17480	17470	17480	17470	1271
609	20230703	090800	111325230	17470	17470	17470	17470	51
610	20230703	090700	110434260	17470	17550	17550	17470	183
611	20230703	090600	107235650	17470	17560	17560	17470	674
612	20230703	090500	95445900	17560	17480	17560	17470	363
613	20230703	090400	89096370	17470	17570	17570	17470	1199
614	20230703	090300	68061780	17560	17490	17570	17490	318
615	20230703	090200	62492710	17490	17480	17490	17470	151
616	20230703	090100	59853390	17480	17450	17480	17400	2234
617	20230703	090000	20921970	17450	17610	17640	17450	1190