KissMeData/044490/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	191900	1841171180	17050	17050	17050	17050	559
3	20230706	191800	1841171180	17050	17050	17050	17050	0
4	20230706	191700	1841171180	17050	17050	17050	17050	0
5	20230706	191600	1841171180	17050	17050	17050	17050	0
6	20230706	191500	1841171180	17050	17050	17050	17050	0
7	20230706	191400	1841171180	17050	17050	17050	17050	0
8	20230706	191300	1841171180	17050	17050	17050	17050	0
9	20230706	191200	1841171180	17050	17050	17050	17050	0
10	20230706	191100	1841171180	17050	17050	17050	17050	0
11	20230706	191000	1841171180	17050	17050	17050	17050	0
12	20230706	190900	1841171180	17050	17050	17050	17050	0
13	20230706	190800	1841171180	17050	17050	17050	17050	0
14	20230706	190700	1841171180	17050	17050	17050	17050	0
15	20230706	190600	1841171180	17050	17050	17050	17050	0
16	20230706	190500	1841171180	17050	17050	17050	17050	0
17	20230706	190400	1841171180	17050	17050	17050	17050	0
18	20230706	190300	1841171180	17050	17050	17050	17050	0
19	20230706	190200	1841171180	17050	17050	17050	17050	0
20	20230706	190100	1841171180	17050	17050	17050	17050	0
21	20230706	190000	1841171180	17050	17050	17050	17050	0
22	20230706	185900	1841171180	17050	17050	17050	17050	0
23	20230706	185800	1841171180	17050	17050	17050	17050	0
24	20230706	185700	1841171180	17050	17050	17050	17050	0
25	20230706	185600	1841171180	17050	17050	17050	17050	0
26	20230706	185500	1841171180	17050	17050	17050	17050	0
27	20230706	185400	1841171180	17050	17050	17050	17050	0
28	20230706	185300	1841171180	17050	17050	17050	17050	0
29	20230706	185200	1841171180	17050	17050	17050	17050	0
30	20230706	185100	1841171180	17050	17050	17050	17050	0
31	20230706	185000	1841171180	17050	17050	17050	17050	0
32	20230706	184900	1841171180	17050	17050	17050	17050	559
33	20230706	184800	1841171180	17050	17050	17050	17050	0
34	20230706	184700	1841171180	17050	17050	17050	17050	0
35	20230706	184600	1841171180	17050	17050	17050	17050	0
36	20230706	184500	1841171180	17050	17050	17050	17050	0
37	20230706	184400	1841171180	17050	17050	17050	17050	0
38	20230706	184300	1841171180	17050	17050	17050	17050	0
39	20230706	184200	1841171180	17050	17050	17050	17050	0
40	20230706	184100	1841171180	17050	17050	17050	17050	0
41	20230706	184000	1841171180	17050	17050	17050	17050	0
42	20230706	183900	1841171180	17050	17050	17050	17050	0
43	20230706	183800	1841171180	17050	17050	17050	17050	0
44	20230706	183700	1841171180	17050	17050	17050	17050	0
45	20230706	183600	1841171180	17050	17050	17050	17050	0
46	20230706	183500	1841171180	17050	17050	17050	17050	0
47	20230706	183400	1841171180	17050	17050	17050	17050	0
48	20230706	183300	1841171180	17050	17050	17050	17050	0
49	20230706	183200	1841171180	17050	17050	17050	17050	0
50	20230706	183100	1841171180	17050	17050	17050	17050	0
51	20230706	183000	1841171180	17050	17050	17050	17050	0
52	20230706	182900	1841171180	17050	17050	17050	17050	0
53	20230706	182800	1841171180	17050	17050	17050	17050	0
54	20230706	182700	1841171180	17050	17050	17050	17050	0
55	20230706	182600	1841171180	17050	17050	17050	17050	0
56	20230706	182500	1841171180	17050	17050	17050	17050	0
57	20230706	182400	1841171180	17050	17050	17050	17050	0
58	20230706	182300	1841171180	17050	17050	17050	17050	0
59	20230706	182200	1841171180	17050	17050	17050	17050	0
60	20230706	182100	1841171180	17050	17050	17050	17050	0
61	20230706	182000	1841171180	17050	17050	17050	17050	0
62	20230706	181900	1841171180	17050	17050	17050	17050	559
63	20230706	181800	1841171180	17050	17050	17050	17050	0
64	20230706	181700	1841171180	17050	17050	17050	17050	0
65	20230706	181600	1841171180	17050	17050	17050	17050	0
66	20230706	181500	1841171180	17050	17050	17050	17050	0
67	20230706	181400	1841171180	17050	17050	17050	17050	0
68	20230706	181300	1841171180	17050	17050	17050	17050	0
69	20230706	181200	1841171180	17050	17050	17050	17050	0
70	20230706	181100	1841171180	17050	17050	17050	17050	0
71	20230706	181000	1841171180	17050	17050	17050	17050	0
72	20230706	180900	1841171180	17050	17050	17050	17050	0
73	20230706	180800	1841171180	17050	17050	17050	17050	0
74	20230706	180700	1841171180	17050	17050	17050	17050	0
75	20230706	180600	1841171180	17050	17050	17050	17050	0
76	20230706	180500	1841171180	17050	17050	17050	17050	0
77	20230706	180400	1841171180	17050	17050	17050	17050	0
78	20230706	180300	1841171180	17050	17050	17050	17050	0
79	20230706	180200	1841171180	17050	17050	17050	17050	0
80	20230706	180100	1841171180	17050	17050	17050	17050	0
81	20230706	180000	1841171180	17050	17050	17050	17050	0
82	20230706	175900	1841171180	17050	17050	17050	17050	0
83	20230706	175800	1841171180	17050	17050	17050	17050	0
84	20230706	175700	1841171180	17050	17050	17050	17050	0
85	20230706	175600	1841171180	17050	17050	17050	17050	0
86	20230706	175500	1841171180	17050	17050	17050	17050	0
87	20230706	175400	1841171180	17050	17050	17050	17050	0
88	20230706	175300	1841171180	17050	17050	17050	17050	0
89	20230706	175200	1841171180	17050	17050	17050	17050	0
90	20230706	175100	1841171180	17050	17050	17050	17050	0
91	20230706	175000	1841171180	17050	17050	17050	17050	0
92	20230706	174900	1841171180	17050	17050	17050	17050	559
93	20230706	174800	1841171180	17050	17050	17050	17050	0
94	20230706	174700	1841171180	17050	17050	17050	17050	0
95	20230706	174600	1841171180	17050	17050	17050	17050	0
96	20230706	174500	1841171180	17050	17050	17050	17050	0
97	20230706	174400	1841171180	17050	17050	17050	17050	0
98	20230706	174300	1841171180	17050	17050	17050	17050	0
99	20230706	174200	1841171180	17050	17050	17050	17050	0
100	20230706	174100	1841171180	17050	17050	17050	17050	0
101	20230706	174000	1841171180	17050	17050	17050	17050	0
102	20230706	173900	1841171180	17050	17050	17050	17050	0
103	20230706	173800	1841171180	17050	17050	17050	17050	0
104	20230706	173700	1841171180	17050	17050	17050	17050	0
105	20230706	173600	1841171180	17050	17050	17050	17050	0
106	20230706	173500	1841171180	17050	17050	17050	17050	0
107	20230706	173400	1841171180	17050	17050	17050	17050	0
108	20230706	173300	1841171180	17050	17050	17050	17050	0
109	20230706	173200	1841171180	17050	17050	17050	17050	0
110	20230706	173100	1841171180	17050	17050	17050	17050	0
111	20230706	173000	1841171180	17050	17050	17050	17050	0
112	20230706	172900	1841171180	17050	17050	17050	17050	0
113	20230706	172800	1841171180	17050	17050	17050	17050	0
114	20230706	172700	1841171180	17050	17050	17050	17050	0
115	20230706	172600	1841171180	17050	17050	17050	17050	0
116	20230706	172500	1841171180	17050	17050	17050	17050	0
117	20230706	172400	1841171180	17050	17050	17050	17050	0
118	20230706	172300	1841171180	17050	17050	17050	17050	0
119	20230706	172200	1841171180	17050	17050	17050	17050	0
120	20230706	172100	1841171180	17050	17050	17050	17050	0
121	20230706	172000	1841171180	17050	17050	17050	17050	0
122	20230706	171900	1841171180	17050	17050	17050	17050	559
123	20230706	171800	1841171180	17050	17050	17050	17050	0
124	20230706	171700	1841171180	17050	17050	17050	17050	0
125	20230706	171600	1841171180	17050	17050	17050	17050	0
126	20230706	171500	1841171180	17050	17050	17050	17050	0
127	20230706	171400	1841171180	17050	17050	17050	17050	0
128	20230706	171300	1841171180	17050	17050	17050	17050	0
129	20230706	171200	1841171180	17050	17050	17050	17050	0
130	20230706	171100	1841171180	17050	17050	17050	17050	0
131	20230706	171000	1841171180	17050	17050	17050	17050	0
132	20230706	170900	1841171180	17050	17050	17050	17050	0
133	20230706	170800	1841171180	17050	17050	17050	17050	0
134	20230706	170700	1841171180	17050	17050	17050	17050	0
135	20230706	170600	1841171180	17050	17050	17050	17050	0
136	20230706	170500	1841171180	17050	17050	17050	17050	0
137	20230706	170400	1841171180	17050	17050	17050	17050	0
138	20230706	170300	1841171180	17050	17050	17050	17050	0
139	20230706	170200	1841171180	17050	17050	17050	17050	0
140	20230706	170100	1841171180	17050	17050	17050	17050	0
141	20230706	170000	1841171180	17050	17050	17050	17050	0
142	20230706	165900	1841171180	17050	17050	17050	17050	0
143	20230706	165800	1841171180	17050	17050	17050	17050	0
144	20230706	165700	1841171180	17050	17050	17050	17050	0
145	20230706	165600	1841171180	17050	17050	17050	17050	0
146	20230706	165500	1841171180	17050	17050	17050	17050	0
147	20230706	165400	1841171180	17050	17050	17050	17050	0
148	20230706	165300	1841171180	17050	17050	17050	17050	0
149	20230706	165200	1841171180	17050	17050	17050	17050	0
150	20230706	165100	1841171180	17050	17050	17050	17050	0
151	20230706	165000	1841171180	17050	17050	17050	17050	0
152	20230706	164900	1841171180	17050	17050	17050	17050	559
153	20230706	164800	1841171180	17050	17050	17050	17050	0
154	20230706	164700	1841171180	17050	17050	17050	17050	0
155	20230706	164600	1841171180	17050	17050	17050	17050	0
156	20230706	164500	1841171180	17050	17050	17050	17050	0
157	20230706	164400	1841171180	17050	17050	17050	17050	0
158	20230706	164300	1841171180	17050	17050	17050	17050	0
159	20230706	164200	1841171180	17050	17050	17050	17050	0
160	20230706	164100	1841171180	17050	17050	17050	17050	0
161	20230706	164000	1841171180	17050	17050	17050	17050	0
162	20230706	163900	1841171180	17050	17050	17050	17050	0
163	20230706	163800	1841171180	17050	17050	17050	17050	0
164	20230706	163700	1841171180	17050	17050	17050	17050	0
165	20230706	163600	1841171180	17050	17050	17050	17050	0
166	20230706	163500	1841171180	17050	17050	17050	17050	0
167	20230706	163400	1841171180	17050	17050	17050	17050	0
168	20230706	163300	1841171180	17050	17050	17050	17050	0
169	20230706	163200	1841171180	17050	17050	17050	17050	0
170	20230706	163100	1841171180	17050	17050	17050	17050	0
171	20230706	163000	1841171180	17050	17050	17050	17050	0
172	20230706	162900	1841171180	17050	17050	17050	17050	0
173	20230706	162800	1841171180	17050	17050	17050	17050	0
174	20230706	162700	1841171180	17050	17050	17050	17050	0
175	20230706	162600	1841171180	17050	17050	17050	17050	0
176	20230706	162500	1841171180	17050	17050	17050	17050	0
177	20230706	162400	1841171180	17050	17050	17050	17050	0
178	20230706	162300	1841171180	17050	17050	17050	17050	0
179	20230706	162200	1841171180	17050	17050	17050	17050	0
180	20230706	162100	1841171180	17050	17050	17050	17050	0
181	20230706	162000	1841171180	17050	17050	17050	17050	0
182	20230706	161900	1841171180	17050	17050	17050	17050	559
183	20230706	161800	1841171180	17050	17050	17050	17050	0
184	20230706	161700	1841171180	17050	17050	17050	17050	0
185	20230706	161600	1841171180	17050	17050	17050	17050	0
186	20230706	161500	1841171180	17050	17050	17050	17050	0
187	20230706	161400	1841171180	17050	17050	17050	17050	0
188	20230706	161300	1841171180	17050	17050	17050	17050	0
189	20230706	161200	1841171180	17050	17050	17050	17050	0
190	20230706	161100	1841171180	17050	17050	17050	17050	0
191	20230706	161000	1841171180	17050	17050	17050	17050	0
192	20230706	160900	1841171180	17050	17050	17050	17050	0
193	20230706	160800	1841171180	17050	17050	17050	17050	0
194	20230706	160700	1841171180	17050	17050	17050	17050	0
195	20230706	160600	1841171180	17050	17050	17050	17050	0
196	20230706	160500	1841171180	17050	17050	17050	17050	0
197	20230706	160400	1841171180	17050	17050	17050	17050	0
198	20230706	160300	1841171180	17050	17050	17050	17050	0
199	20230706	160200	1841171180	17050	17050	17050	17050	0
200	20230706	160100	1841171180	17050	17050	17050	17050	0
201	20230706	160000	1841171180	17050	17050	17050	17050	0
202	20230706	155900	1841171180	17050	17050	17050	17050	0
203	20230706	155800	1841171180	17050	17050	17050	17050	0
204	20230706	155700	1841171180	17050	17050	17050	17050	0
205	20230706	155600	1841171180	17050	17050	17050	17050	0
206	20230706	155500	1841171180	17050	17050	17050	17050	0
207	20230706	155400	1841171180	17050	17050	17050	17050	0
208	20230706	155300	1841171180	17050	17050	17050	17050	0
209	20230706	155200	1841171180	17050	17050	17050	17050	0
210	20230706	155100	1841171180	17050	17050	17050	17050	0
211	20230706	155000	1841171180	17050	17050	17050	17050	0
212	20230706	154900	1841171180	17050	17050	17050	17050	559
213	20230706	154800	1841171180	17050	17050	17050	17050	0
214	20230706	154700	1841171180	17050	17050	17050	17050	0
215	20230706	154600	1841171180	17050	17050	17050	17050	0
216	20230706	154500	1841171180	17050	17050	17050	17050	0
217	20230706	154400	1841171180	17050	17050	17050	17050	0
218	20230706	154300	1841171180	17050	17050	17050	17050	0
219	20230706	154200	1841171180	17050	17050	17050	17050	0
220	20230706	154100	1841171180	17050	17050	17050	17050	0
221	20230706	154000	1841171180	17050	17050	17050	17050	0
222	20230706	153900	1841171180	17050	17050	17050	17050	0
223	20230706	153800	1841171180	17050	17050	17050	17050	0
224	20230706	153700	1841171180	17050	17050	17050	17050	0
225	20230706	153600	1841171180	17050	17050	17050	17050	0
226	20230706	153500	1841171180	17050	17050	17050	17050	0
227	20230706	153400	1841171180	17050	17050	17050	17050	0
228	20230706	153300	1841171180	17050	17050	17050	17050	0
229	20230706	153200	1841171180	17050	17050	17050	17050	0
230	20230706	153100	1841171180	17050	17050	17050	17050	0
231	20230706	153000	1841171180	17050	17050	17050	17050	559
232	20230706	152900	1831640230	16880	16880	16880	16880	0
233	20230706	152800	1831640230	16880	16880	16880	16880	0
234	20230706	152700	1831640230	16880	16880	16880	16880	0
235	20230706	152600	1831640230	16880	16880	16880	16880	0
236	20230706	152500	1831640230	16880	16880	16880	16880	0
237	20230706	152400	1831640230	16880	16880	16880	16880	0
238	20230706	152300	1831640230	16880	16880	16880	16880	0
239	20230706	152200	1831640230	16880	16880	16880	16880	0
240	20230706	152100	1831640230	16880	16880	16880	16880	0
241	20230706	152000	1831640230	16880	16880	16880	16880	0
242	20230706	151900	1831640230	16880	16960	16960	16880	7
243	20230706	151800	1831521730	16970	16970	16970	16970	0
244	20230706	151700	1831521730	16970	16970	16970	16970	0
245	20230706	151600	1831521730	16970	16970	16970	16970	0
246	20230706	151500	1831521730	16970	16940	16970	16880	18
247	20230706	151400	1831217240	16940	16940	16940	16940	30
248	20230706	151300	1830709040	16880	16880	16880	16880	0
249	20230706	151200	1830709040	16880	16880	16880	16880	0
250	20230706	151100	1830709040	16880	16870	16880	16870	1294
251	20230706	151000	1808875570	16870	16870	16870	16870	129
252	20230706	150900	1806699340	16870	16880	16880	16870	35
253	20230706	150800	1806108610	16860	16860	16860	16860	0
254	20230706	150700	1806108610	16860	16860	16860	16850	196
255	20230706	150600	1802805910	16870	16900	16900	16860	168
256	20230706	150500	1799970080	16900	16910	16910	16900	132
257	20230706	150400	1797738890	16950	16950	16950	16950	1
258	20230706	150300	1797721940	16950	16910	16960	16910	39
259	20230706	150200	1797060740	16910	16930	16960	16910	104
260	20230706	150100	1795300780	16920	16920	16920	16920	0
261	20230706	150000	1795300780	16920	16930	17000	16920	655
262	20230706	145900	1784210840	16910	16910	16910	16910	0
263	20230706	145800	1784210840	16910	16930	16930	16910	257
264	20230706	145700	1779862940	16930	16940	16940	16930	40
265	20230706	145600	1779185450	16930	16920	16930	16920	239
266	20230706	145500	1775139370	16920	16980	16980	16920	421
267	20230706	145400	1768003980	16970	16980	16980	16970	108
268	20230706	145300	1766170930	17010	16980	17010	16980	80
269	20230706	145200	1764811630	16980	16980	16980	16980	40
270	20230706	145100	1764132430	16980	16990	16990	16980	117
271	20230706	145000	1762145100	16980	16980	16980	16980	1
272	20230706	144900	1762128120	16960	16960	16960	16960	0
273	20230706	144800	1762128120	16960	16960	16960	16960	30
274	20230706	144700	1761619320	16960	16990	17000	16960	308
275	20230706	144600	1756391890	16990	17030	17030	16990	362
276	20230706	144500	1750236030	17030	17070	17070	17020	669
277	20230706	144400	1738840090	17050	17050	17050	17050	50
278	20230706	144300	1737987590	17050	17050	17050	17050	30
279	20230706	144200	1737476090	17050	17040	17050	17040	61
280	20230706	144100	1736436540	17030	17030	17040	17030	16
281	20230706	144000	1736164050	17030	17030	17030	17030	111
282	20230706	143900	1734273720	17030	17030	17030	17030	48
283	20230706	143800	1733456280	17030	17030	17030	17030	66
284	20230706	143700	1732332300	17030	17030	17030	17030	30
285	20230706	143600	1731821400	17020	17000	17020	17000	15
286	20230706	143500	1731566200	17000	17000	17010	17000	52
287	20230706	143400	1730681750	17000	17040	17040	17000	101
288	20230706	143300	1728962650	17040	17050	17050	17040	47
289	20230706	143200	1728161760	17050	17060	17060	17050	79
290	20230706	143100	1726814300	17060	17070	17070	17040	136
291	20230706	143000	1724495530	17070	17060	17070	17060	79
292	20230706	142900	1723147500	17060	17060	17060	17060	34
293	20230706	142800	1722567460	17060	17060	17060	17060	30
294	20230706	142700	1722055660	17070	17070	17070	17070	61
295	20230706	142600	1721014390	17040	17040	17040	17040	0
296	20230706	142500	1721014390	17040	17050	17050	17040	97
297	20230706	142400	1719361210	17040	17040	17040	17040	59
298	20230706	142300	1718355850	17040	17040	17040	17040	50
299	20230706	142200	1717503850	17040	17040	17040	17040	41
300	20230706	142100	1716805210	17040	17110	17120	17040	1405
301	20230706	142000	1692813270	17110	17120	17120	17110	98
302	20230706	141900	1691135910	17100	17100	17100	17100	240
303	20230706	141800	1687031910	17100	17100	17100	17100	11
304	20230706	141700	1686843810	17080	17080	17080	17080	0
305	20230706	141600	1686843810	17080	17100	17100	17070	629
306	20230706	141500	1676097080	17110	17100	17110	17100	13
307	20230706	141400	1675874670	17090	17090	17090	17090	0
308	20230706	141300	1675874670	17090	17090	17090	17090	52
309	20230706	141200	1674985990	17090	17050	17090	17050	832
310	20230706	141100	1660790220	17050	17050	17060	17040	82
311	20230706	141000	1659392170	17050	17060	17060	17050	39
312	20230706	140900	1658726930	17060	17050	17060	17050	62
313	20230706	140800	1657669220	17050	17050	17050	17050	69
314	20230706	140700	1656492770	17050	17050	17050	17050	0
315	20230706	140600	1656492770	17050	17060	17060	17050	603
316	20230706	140500	1646211210	17060	17050	17060	17050	49
317	20230706	140400	1645375460	17050	17050	17060	17050	790
318	20230706	140300	1631905170	17050	17040	17050	17040	37
319	20230706	140200	1631274610	17030	17040	17040	17030	425
320	20230706	140100	1624034650	17050	17080	17080	17050	342
321	20230706	140000	1618201470	17090	17070	17090	17070	34
322	20230706	135900	1617620870	17070	17050	17070	17050	8
323	20230706	135800	1617484370	17050	17050	17050	17050	60
324	20230706	135700	1616461370	17050	17050	17050	17050	21
325	20230706	135600	1616103320	17050	17040	17050	17040	44
326	20230706	135500	1615353250	17030	17030	17030	17030	2
327	20230706	135400	1615319190	17030	17020	17030	17020	318
328	20230706	135300	1609906190	17030	17030	17030	17030	24
329	20230706	135200	1609497470	17030	17080	17080	17030	604
330	20230706	135100	1599201310	17080	17070	17080	17070	40
331	20230706	135000	1598518410	17080	17080	17100	17080	380
332	20230706	134900	1592023760	17080	17080	17080	17080	29
333	20230706	134800	1591528440	17060	17050	17070	17050	610
334	20230706	134700	1581125890	17040	17030	17040	17030	226
335	20230706	134600	1577276080	17030	17030	17030	17020	158
336	20230706	134500	1574585780	17030	17030	17030	17030	80
337	20230706	134400	1573223380	17030	17030	17030	17030	3
338	20230706	134300	1573172290	17020	16990	17020	16990	70
339	20230706	134200	1571981490	16960	16960	16960	16960	0
340	20230706	134100	1571981490	16960	16960	16960	16960	0
341	20230706	134000	1571981490	16960	17000	17000	16960	229
342	20230706	133900	1568093190	17000	17000	17000	17000	32
343	20230706	133800	1567549190	16970	16970	16970	16970	34
344	20230706	133700	1566972210	16950	16950	16950	16950	6
345	20230706	133600	1566870510	16950	16950	16950	16950	12
346	20230706	133500	1566667110	16910	16970	16970	16910	1070
347	20230706	133400	1548532400	16960	16980	16980	16960	121
348	20230706	133300	1546479530	16960	17010	17010	16960	61
349	20230706	133200	1545443530	17010	17010	17010	17010	30
350	20230706	133100	1544933230	17010	17040	17040	17010	324
351	20230706	133000	1539418890	17040	17060	17060	17020	1245
352	20230706	132900	1518222510	17060	17060	17060	17060	30
353	20230706	132800	1517710710	17050	17050	17050	17030	272
354	20230706	132700	1513073710	17020	17020	17020	17020	191
355	20230706	132600	1509822890	16980	16970	16980	16970	131
356	20230706	132500	1507598810	16960	16960	16960	16960	295
357	20230706	132400	1502595610	16940	16980	16980	16940	602
358	20230706	132300	1492393310	16980	16960	16980	16960	498
359	20230706	132200	1483942430	16960	16940	16960	16940	272
360	20230706	132100	1479329830	16950	16950	16950	16950	11
361	20230706	132000	1479143380	16950	16950	16950	16950	29
362	20230706	131900	1478651830	16930	16940	16940	16930	41
363	20230706	131800	1477957310	16950	16950	16950	16950	80
364	20230706	131700	1476601310	16950	17020	17020	16950	327
365	20230706	131600	1471046720	17030	17020	17030	17020	182
366	20230706	131500	1467947670	17030	17060	17060	17030	620
367	20230706	131400	1457386340	17040	17000	17040	17000	175
368	20230706	131300	1454406320	17000	16980	17000	16980	307
369	20230706	131200	1449189100	16980	16970	16980	16970	381
370	20230706	131100	1442720420	16970	16980	16980	16970	60
371	20230706	131000	1441701920	16950	16950	16950	16950	0
372	20230706	130900	1441701920	16950	16960	16960	16950	89
373	20230706	130800	1440193080	16950	16950	16950	16950	0
374	20230706	130700	1440193080	16950	16960	16960	16950	62
375	20230706	130600	1439141770	16970	16990	16990	16970	201
376	20230706	130500	1435729580	16980	17000	17000	16980	121
377	20230706	130400	1433674410	17000	17000	17000	17000	49
378	20230706	130300	1432841410	17010	17010	17010	16980	101
379	20230706	130200	1431125230	17010	17000	17010	17000	208
380	20230706	130100	1427588730	17010	17030	17040	17010	789
381	20230706	130000	1414155410	17040	17070	17070	17040	460
382	20230706	125900	1406311320	17080	17090	17110	17080	335
383	20230706	125800	1400587730	17100	17110	17110	17100	30
384	20230706	125700	1400074480	17120	17110	17130	17110	118
385	20230706	125600	1398054180	17100	17100	17100	17100	3
386	20230706	125500	1398002880	17100	17110	17110	17100	84
387	20230706	125400	1396565670	17100	17090	17100	17090	5
388	20230706	125300	1396480210	17090	17110	17110	17080	93
389	20230706	125200	1394890440	17110	17110	17120	17110	37
390	20230706	125100	1394257080	17110	17130	17140	17110	106
391	20230706	125000	1392441470	17140	17140	17140	17140	0
392	20230706	124900	1392441470	17140	17120	17140	17090	120
393	20230706	124800	1390386980	17120	17130	17140	17110	36
394	20230706	124700	1389770180	17100	17090	17100	17090	31
395	20230706	124600	1389240100	17090	17090	17090	17080	64
396	20230706	124500	1388146540	17090	17140	17170	17090	961
397	20230706	124400	1371708680	17130	17130	17130	17130	0
398	20230706	124300	1371708680	17130	17150	17150	17130	158
399	20230706	124200	1369002000	17180	17190	17200	17180	231
400	20230706	124100	1365031330	17200	17210	17210	17190	83
401	20230706	124000	1363603640	17210	17210	17210	17210	64
402	20230706	123900	1362502200	17260	17200	17260	17200	500
403	20230706	123800	1353889310	17170	17170	17170	17160	268
404	20230706	123700	1349287760	17170	17150	17170	17150	15
405	20230706	123600	1349030430	17150	17130	17150	17130	121
406	20230706	123500	1346955630	17130	17100	17130	17100	185
407	20230706	123400	1343790570	17100	17140	17140	17100	210
408	20230706	123300	1340195540	17130	17150	17150	17120	609
409	20230706	123200	1329765030	17150	17170	17170	17150	84
410	20230706	123100	1328323390	17170	17150	17170	17150	46
411	20230706	123000	1327534060	17180	17210	17210	17130	395
412	20230706	122900	1320753090	17210	17210	17210	17210	1
413	20230706	122800	1320735880	17220	17210	17230	17210	36
414	20230706	122700	1320116000	17210	17200	17220	17200	107
415	20230706	122600	1318273980	17200	17200	17210	17200	35
416	20230706	122500	1317671670	17190	17190	17190	17190	5
417	20230706	122400	1317585720	17200	17230	17230	17190	86
418	20230706	122300	1316105080	17220	17240	17240	17220	62
419	20230706	122200	1315036360	17250	17240	17250	17240	38
420	20230706	122100	1314380940	17240	17240	17250	17230	198
421	20230706	122000	1310966420	17250	17250	17250	17250	30
422	20230706	121900	1310448920	17240	17240	17240	17240	142
423	20230706	121800	1308000840	17230	17230	17230	17230	1
424	20230706	121700	1307983610	17230	17230	17230	17230	108
425	20230706	121600	1306122770	17230	17230	17230	17230	30
426	20230706	121500	1305605870	17230	17230	17230	17230	50
427	20230706	121400	1304744370	17200	17200	17200	17200	1
428	20230706	121300	1304727170	17190	17190	17190	17190	31
429	20230706	121200	1304194280	17190	17190	17190	17190	40
430	20230706	121100	1303506680	17190	17190	17190	17190	80
431	20230706	121000	1302131480	17190	17190	17190	17190	30
432	20230706	120900	1301615780	17190	17190	17190	17190	40
433	20230706	120800	1300928180	17180	17220	17220	17180	100
434	20230706	120700	1299209740	17230	17260	17260	17220	481
435	20230706	120600	1290916720	17260	17270	17280	17260	117
436	20230706	120500	1288896490	17290	17290	17290	17290	0
437	20230706	120400	1288896490	17290	17300	17300	17290	276
438	20230706	120300	1284124150	17300	17300	17300	17300	11
439	20230706	120200	1283933850	17300	17310	17310	17290	185
440	20230706	120100	1280732830	17320	17320	17320	17320	9
441	20230706	120000	1280576950	17320	17300	17320	17300	109
442	20230706	115900	1278690270	17300	17300	17300	17300	30
443	20230706	115800	1278171270	17300	17300	17300	17300	106
444	20230706	115700	1276337470	17300	17300	17300	17300	5
445	20230706	115600	1276250970	17270	17270	17270	17270	59
446	20230706	115500	1275232040	17270	17270	17270	17270	35
447	20230706	115400	1274627590	17270	17260	17270	17260	41
448	20230706	115300	1273919530	17260	17260	17260	17260	30
449	20230706	115200	1273401730	17260	17260	17260	17260	50
450	20230706	115100	1272538730	17260	17260	17260	17260	41
451	20230706	115000	1271831070	17250	17260	17260	17250	97
452	20230706	114900	1270157020	17260	17260	17260	17260	31
453	20230706	114800	1269621960	17260	17260	17270	17260	40
454	20230706	114700	1268931450	17250	17310	17310	17250	792
455	20230706	114600	1255252400	17320	17310	17320	17310	41
456	20230706	114500	1254542370	17310	17310	17310	17300	109
457	20230706	114400	1252655600	17310	17330	17340	17310	129
458	20230706	114300	1250420030	17330	17330	17340	17330	40
459	20230706	114200	1249726530	17330	17320	17330	17320	7
460	20230706	114100	1249605280	17310	17340	17340	17310	103
461	20230706	114000	1247819830	17340	17340	17340	17330	72
462	20230706	113900	1246571490	17350	17370	17370	17350	111
463	20230706	113800	1244645410	17370	17380	17380	17370	85
464	20230706	113700	1243168670	17370	17370	17370	17370	1
465	20230706	113600	1243151300	17380	17380	17380	17380	46
466	20230706	113500	1242351820	17380	17380	17380	17380	231
467	20230706	113400	1238337040	17380	17380	17380	17380	228
468	20230706	113300	1234374400	17380	17390	17390	17380	483
469	20230706	113200	1225977160	17390	17380	17390	17380	253
470	20230706	113100	1221577510	17370	17380	17390	17370	601
471	20230706	113000	1211133130	17380	17370	17380	17370	61
472	20230706	112900	1210072960	17380	17350	17380	17350	1115
473	20230706	112800	1190726390	17350	17340	17350	17330	147
474	20230706	112700	1188176450	17330	17330	17330	17330	202
475	20230706	112600	1184675790	17330	17290	17330	17290	452
476	20230706	112500	1176846030	17290	17250	17290	17250	1157
477	20230706	112400	1156878320	17240	17200	17240	17200	1195
478	20230706	112300	1136298770	17200	17210	17210	17200	199
479	20230706	112200	1132875680	17210	17210	17210	17210	81
480	20230706	112100	1131481670	17230	17210	17230	17210	90
481	20230706	112000	1129931380	17200	17190	17200	17190	658
482	20230706	111900	1118615360	17190	17190	17190	17190	258
483	20230706	111800	1114180340	17180	17160	17180	17160	58
484	20230706	111700	1113183940	17160	17160	17160	17160	255
485	20230706	111600	1108808140	17180	17180	17180	17180	0
486	20230706	111500	1108808140	17180	17180	17180	17180	0
487	20230706	111400	1108808140	17180	17190	17190	17180	745
488	20230706	111300	1096006820	17190	17190	17190	17190	5
489	20230706	111200	1095920870	17200	17200	17200	17200	0
490	20230706	111100	1095920870	17200	17200	17200	17200	188
491	20230706	111000	1092687270	17200	17160	17200	17160	32
492	20230706	110900	1092138090	17160	17160	17160	17150	129
493	20230706	110800	1089924620	17180	17200	17200	17160	455
494	20230706	110700	1082099430	17200	17200	17200	17200	587
495	20230706	110600	1072003030	17210	17220	17220	17210	12
496	20230706	110500	1071796400	17210	17230	17230	17210	664
497	20230706	110400	1060355770	17230	17230	17230	17230	30
498	20230706	110300	1059838870	17260	17230	17300	17200	272
499	20230706	110200	1055147350	17210	17170	17210	17170	4030
500	20230706	110100	985832120	17170	17230	17230	17170	48
501	20230706	110000	985006420	17240	17250	17260	17240	389
502	20230706	105900	978298950	17290	17300	17300	17290	870
503	20230706	105800	963251240	17300	17310	17310	17300	4
504	20230706	105700	963182030	17310	17310	17310	17310	10
505	20230706	105600	963008930	17300	17320	17320	17300	75
506	20230706	105500	961711080	17320	17320	17350	17320	625
507	20230706	105400	950870820	17320	17300	17320	17300	107
508	20230706	105300	949019640	17300	17300	17300	17300	7
509	20230706	105200	948898540	17290	17290	17290	17290	25
510	20230706	105100	948466290	17290	17320	17330	17290	145
511	20230706	105000	945957670	17320	17340	17340	17320	548
512	20230706	104900	936455830	17350	17340	17350	17340	285
513	20230706	104800	931511380	17340	17350	17350	17340	328
514	20230706	104700	925820700	17340	17350	17350	17340	20
515	20230706	104600	925473710	17340	17340	17340	17340	0
516	20230706	104500	925473710	17340	17340	17340	17340	11
517	20230706	104400	925282970	17350	17350	17350	17350	0
518	20230706	104300	925282970	17350	17350	17350	17320	57
519	20230706	104200	924294410	17350	17330	17350	17320	65
520	20230706	104100	923167430	17320	17390	17390	17320	206
521	20230706	104000	919591350	17390	17420	17420	17390	768
522	20230706	103900	906222530	17400	17400	17410	17400	1123
523	20230706	103800	886673050	17410	17290	17410	17290	2320
524	20230706	103700	846338900	17250	17290	17300	17250	724
525	20230706	103600	833838790	17280	17280	17280	17280	423
526	20230706	103500	826529350	17280	17340	17340	17250	1017
527	20230706	103400	808981220	17310	17350	17350	17310	62
528	20230706	103300	807905890	17350	17350	17380	17310	702
529	20230706	103200	795736870	17390	17340	17390	17340	33
530	20230706	103100	795163050	17390	17390	17400	17340	1689
531	20230706	103000	765783070	17390	17400	17400	17390	51
532	20230706	102900	764895680	17410	17360	17410	17360	1511
533	20230706	102800	738600160	17370	17380	17390	17370	1096
534	20230706	102700	719558400	17380	17380	17380	17370	751
535	20230706	102600	706506820	17370	17360	17370	17350	562
536	20230706	102500	696745200	17360	17350	17360	17350	1238
537	20230706	102400	675263540	17350	17330	17350	17320	682
538	20230706	102300	663438320	17330	17250	17330	17250	1516
539	20230706	102200	637208700	17250	17220	17270	17220	931
540	20230706	102100	621151950	17220	17230	17260	17220	684
541	20230706	102000	609358170	17240	17190	17250	17190	2775
542	20230706	101900	561573300	17180	17110	17180	17110	1374
543	20230706	101800	538005650	17100	17080	17110	17080	1229
544	20230706	101700	516991790	17080	17150	17150	17080	1336
545	20230706	101600	494123020	17150	17020	17150	17020	4032
546	20230706	101500	425278070	17030	16950	17030	16950	1061
547	20230706	101400	407257300	16960	16930	16960	16900	431
548	20230706	101300	399965990	16960	16930	16960	16930	149
549	20230706	101200	397440580	16920	16910	16920	16910	202
550	20230706	101100	394023740	16920	16910	16920	16910	458
551	20230706	101000	386277780	16900	16900	16910	16860	1802
552	20230706	100900	355827230	16900	16900	16900	16900	42
553	20230706	100800	355117430	16920	16890	16920	16890	1025
554	20230706	100700	337795780	16860	16860	16860	16860	4
555	20230706	100600	337728340	16860	16840	16860	16840	145
556	20230706	100500	335284100	16830	16830	16840	16830	72
557	20230706	100400	334071650	16810	16810	16810	16810	10
558	20230706	100300	333903550	16810	16810	16810	16810	22
559	20230706	100200	333533730	16820	16820	16820	16820	1
560	20230706	100100	333516910	16830	16790	16830	16790	197
561	20230706	100000	330201480	16760	16760	16760	16760	3
562	20230706	095900	330151200	16760	16760	16840	16760	32
563	20230706	095800	329612560	16730	16750	16750	16730	120
564	20230706	095700	327604820	16750	16760	16760	16750	272
565	20230706	095600	323048320	16760	16780	16780	16760	33
566	20230706	095500	322495040	16750	16780	16780	16750	201
567	20230706	095400	319128170	16780	16810	16840	16780	7
568	20230706	095300	319010590	16850	16810	16850	16810	2
569	20230706	095200	318976930	16790	16790	16790	16790	0
570	20230706	095100	318976930	16790	16790	16790	16790	23
571	20230706	095000	318590760	16820	16840	16840	16820	432
572	20230706	094900	311316410	16820	16820	16820	16820	0
573	20230706	094800	311316410	16820	16820	16820	16820	192
574	20230706	094700	308086970	16820	16770	16840	16770	67
575	20230706	094600	306958780	16770	16750	16850	16750	1450
576	20230706	094500	282532090	16780	16780	16780	16780	117
577	20230706	094400	280568830	16780	16760	16780	16760	2
578	20230706	094300	280535290	16750	16750	16750	16750	1
579	20230706	094200	280518540	16750	16740	16750	16740	102
580	20230706	094100	278811050	16730	16730	16730	16730	1
581	20230706	094000	278794320	16720	16720	16720	16720	12
582	20230706	093900	278593680	16720	16720	16720	16720	2
583	20230706	093800	278560240	16710	16710	16710	16710	0
584	20230706	093700	278560240	16710	16740	16850	16670	635
585	20230706	093600	267881100	16850	16590	16850	16580	3675
586	20230706	093500	206118640	16610	16610	16610	16610	0
587	20230706	093400	206118640	16610	16610	16610	16610	1
588	20230706	093300	206102030	16570	16570	16570	16570	0
589	20230706	093200	206102030	16570	16630	16650	16570	600
590	20230706	093100	196114110	16590	16590	16590	16590	1
591	20230706	093000	196097520	16570	16570	16570	16560	119
592	20230706	092900	194125700	16560	16580	16580	16560	141
593	20230706	092800	191787940	16580	16580	16580	16580	5
594	20230706	092700	191705040	16580	16580	16580	16580	2
595	20230706	092600	191671880	16550	16550	16550	16550	0
596	20230706	092500	191671880	16550	16550	16550	16550	202
597	20230706	092400	188328780	16550	16550	16550	16550	138
598	20230706	092300	186044880	16550	16610	16650	16550	1477
599	20230706	092200	161592800	16640	16590	16640	16590	33
600	20230706	092100	161044930	16600	16590	16600	16590	12
601	20230706	092000	160845830	16590	16590	16590	16590	199
602	20230706	091900	157544420	16600	16590	16600	16590	2
603	20230706	091800	157511230	16600	16580	16600	16580	30
604	20230706	091700	157013250	16580	16550	16580	16540	42
605	20230706	091600	156317370	16550	16570	16580	16540	242
606	20230706	091500	152313000	16570	16570	16570	16550	102
607	20230706	091400	150624750	16570	16570	16570	16570	31
608	20230706	091300	150111080	16570	16730	16730	16550	854
609	20230706	091200	135968690	16860	16860	16860	16860	0
610	20230706	091100	135968690	16860	16680	16860	16680	3
611	20230706	091000	135918470	16560	16560	16560	16560	119
612	20230706	090900	133947830	16540	16570	16600	16530	912
613	20230706	090800	118849040	16590	16640	16640	16590	551
614	20230706	090700	109707450	16600	16720	16720	16600	1623
615	20230706	090600	82668520	16750	16690	16750	16670	726
616	20230706	090500	70562490	16700	16770	16770	16700	2357
617	20230706	090400	31158230	16770	16840	16840	16770	658
618	20230706	090300	20102160	16870	16870	16870	16870	1
619	20230706	090200	20085290	16900	16900	16900	16900	0
620	20230706	090100	20085290	16900	16900	16910	16900	630
621	20230706	090000	9438200	17000	17100	17100	17000	552