KissMeData/217330/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	202400	465364480	16750	16750	16750	16750	787
3	20230705	202300	465364480	16750	16750	16750	16750	0
4	20230705	202200	465364480	16750	16750	16750	16750	0
5	20230705	202100	465364480	16750	16750	16750	16750	0
6	20230705	202000	465364480	16750	16750	16750	16750	0
7	20230705	201900	465364480	16750	16750	16750	16750	0
8	20230705	201800	465364480	16750	16750	16750	16750	0
9	20230705	201700	465364480	16750	16750	16750	16750	0
10	20230705	201600	465364480	16750	16750	16750	16750	0
11	20230705	201500	465364480	16750	16750	16750	16750	0
12	20230705	201400	465364480	16750	16750	16750	16750	0
13	20230705	201300	465364480	16750	16750	16750	16750	0
14	20230705	201200	465364480	16750	16750	16750	16750	0
15	20230705	201100	465364480	16750	16750	16750	16750	0
16	20230705	201000	465364480	16750	16750	16750	16750	0
17	20230705	200900	465364480	16750	16750	16750	16750	0
18	20230705	200800	465364480	16750	16750	16750	16750	0
19	20230705	200700	465364480	16750	16750	16750	16750	0
20	20230705	200600	465364480	16750	16750	16750	16750	0
21	20230705	200500	465364480	16750	16750	16750	16750	0
22	20230705	200400	465364480	16750	16750	16750	16750	0
23	20230705	200300	465364480	16750	16750	16750	16750	0
24	20230705	200200	465364480	16750	16750	16750	16750	0
25	20230705	200100	465364480	16750	16750	16750	16750	0
26	20230705	200000	465364480	16750	16750	16750	16750	0
27	20230705	195900	465364480	16750	16750	16750	16750	0
28	20230705	195800	465364480	16750	16750	16750	16750	0
29	20230705	195700	465364480	16750	16750	16750	16750	0
30	20230705	195600	465364480	16750	16750	16750	16750	0
31	20230705	195500	465364480	16750	16750	16750	16750	0
32	20230705	195400	465364480	16750	16750	16750	16750	787
33	20230705	195300	465364480	16750	16750	16750	16750	0
34	20230705	195200	465364480	16750	16750	16750	16750	0
35	20230705	195100	465364480	16750	16750	16750	16750	0
36	20230705	195000	465364480	16750	16750	16750	16750	0
37	20230705	194900	465364480	16750	16750	16750	16750	0
38	20230705	194800	465364480	16750	16750	16750	16750	0
39	20230705	194700	465364480	16750	16750	16750	16750	0
40	20230705	194600	465364480	16750	16750	16750	16750	0
41	20230705	194500	465364480	16750	16750	16750	16750	0
42	20230705	194400	465364480	16750	16750	16750	16750	0
43	20230705	194300	465364480	16750	16750	16750	16750	0
44	20230705	194200	465364480	16750	16750	16750	16750	0
45	20230705	194100	465364480	16750	16750	16750	16750	0
46	20230705	194000	465364480	16750	16750	16750	16750	0
47	20230705	193900	465364480	16750	16750	16750	16750	0
48	20230705	193800	465364480	16750	16750	16750	16750	0
49	20230705	193700	465364480	16750	16750	16750	16750	0
50	20230705	193600	465364480	16750	16750	16750	16750	0
51	20230705	193500	465364480	16750	16750	16750	16750	0
52	20230705	193400	465364480	16750	16750	16750	16750	0
53	20230705	193300	465364480	16750	16750	16750	16750	0
54	20230705	193200	465364480	16750	16750	16750	16750	0
55	20230705	193100	465364480	16750	16750	16750	16750	0
56	20230705	193000	465364480	16750	16750	16750	16750	0
57	20230705	192900	465364480	16750	16750	16750	16750	0
58	20230705	192800	465364480	16750	16750	16750	16750	0
59	20230705	192700	465364480	16750	16750	16750	16750	0
60	20230705	192600	465364480	16750	16750	16750	16750	0
61	20230705	192500	465364480	16750	16750	16750	16750	0
62	20230705	192400	465364480	16750	16750	16750	16750	787
63	20230705	192300	465364480	16750	16750	16750	16750	0
64	20230705	192200	465364480	16750	16750	16750	16750	0
65	20230705	192100	465364480	16750	16750	16750	16750	0
66	20230705	192000	465364480	16750	16750	16750	16750	0
67	20230705	191900	465364480	16750	16750	16750	16750	0
68	20230705	191800	465364480	16750	16750	16750	16750	0
69	20230705	191700	465364480	16750	16750	16750	16750	0
70	20230705	191600	465364480	16750	16750	16750	16750	0
71	20230705	191500	465364480	16750	16750	16750	16750	0
72	20230705	191400	465364480	16750	16750	16750	16750	0
73	20230705	191300	465364480	16750	16750	16750	16750	0
74	20230705	191200	465364480	16750	16750	16750	16750	0
75	20230705	191100	465364480	16750	16750	16750	16750	0
76	20230705	191000	465364480	16750	16750	16750	16750	0
77	20230705	190900	465364480	16750	16750	16750	16750	0
78	20230705	190800	465364480	16750	16750	16750	16750	0
79	20230705	190700	465364480	16750	16750	16750	16750	0
80	20230705	190600	465364480	16750	16750	16750	16750	0
81	20230705	190500	465364480	16750	16750	16750	16750	0
82	20230705	190400	465364480	16750	16750	16750	16750	0
83	20230705	190300	465364480	16750	16750	16750	16750	0
84	20230705	190200	465364480	16750	16750	16750	16750	0
85	20230705	190100	465364480	16750	16750	16750	16750	0
86	20230705	190000	465364480	16750	16750	16750	16750	0
87	20230705	185900	465364480	16750	16750	16750	16750	0
88	20230705	185800	465364480	16750	16750	16750	16750	0
89	20230705	185700	465364480	16750	16750	16750	16750	0
90	20230705	185600	465364480	16750	16750	16750	16750	0
91	20230705	185500	465364480	16750	16750	16750	16750	0
92	20230705	185400	465364480	16750	16750	16750	16750	787
93	20230705	185300	465364480	16750	16750	16750	16750	0
94	20230705	185200	465364480	16750	16750	16750	16750	0
95	20230705	185100	465364480	16750	16750	16750	16750	0
96	20230705	185000	465364480	16750	16750	16750	16750	0
97	20230705	184900	465364480	16750	16750	16750	16750	0
98	20230705	184800	465364480	16750	16750	16750	16750	0
99	20230705	184700	465364480	16750	16750	16750	16750	0
100	20230705	184600	465364480	16750	16750	16750	16750	0
101	20230705	184500	465364480	16750	16750	16750	16750	0
102	20230705	184400	465364480	16750	16750	16750	16750	0
103	20230705	184300	465364480	16750	16750	16750	16750	0
104	20230705	184200	465364480	16750	16750	16750	16750	0
105	20230705	184100	465364480	16750	16750	16750	16750	0
106	20230705	184000	465364480	16750	16750	16750	16750	0
107	20230705	183900	465364480	16750	16750	16750	16750	0
108	20230705	183800	465364480	16750	16750	16750	16750	0
109	20230705	183700	465364480	16750	16750	16750	16750	0
110	20230705	183600	465364480	16750	16750	16750	16750	0
111	20230705	183500	465364480	16750	16750	16750	16750	0
112	20230705	183400	465364480	16750	16750	16750	16750	0
113	20230705	183300	465364480	16750	16750	16750	16750	0
114	20230705	183200	465364480	16750	16750	16750	16750	0
115	20230705	183100	465364480	16750	16750	16750	16750	0
116	20230705	183000	465364480	16750	16750	16750	16750	0
117	20230705	182900	465364480	16750	16750	16750	16750	0
118	20230705	182800	465364480	16750	16750	16750	16750	0
119	20230705	182700	465364480	16750	16750	16750	16750	0
120	20230705	182600	465364480	16750	16750	16750	16750	0
121	20230705	182500	465364480	16750	16750	16750	16750	0
122	20230705	182400	465364480	16750	16750	16750	16750	787
123	20230705	182300	465364480	16750	16750	16750	16750	0
124	20230705	182200	465364480	16750	16750	16750	16750	0
125	20230705	182100	465364480	16750	16750	16750	16750	0
126	20230705	182000	465364480	16750	16750	16750	16750	0
127	20230705	181900	465364480	16750	16750	16750	16750	0
128	20230705	181800	465364480	16750	16750	16750	16750	0
129	20230705	181700	465364480	16750	16750	16750	16750	0
130	20230705	181600	465364480	16750	16750	16750	16750	0
131	20230705	181500	465364480	16750	16750	16750	16750	0
132	20230705	181400	465364480	16750	16750	16750	16750	0
133	20230705	181300	465364480	16750	16750	16750	16750	0
134	20230705	181200	465364480	16750	16750	16750	16750	0
135	20230705	181100	465364480	16750	16750	16750	16750	0
136	20230705	181000	465364480	16750	16750	16750	16750	0
137	20230705	180900	465364480	16750	16750	16750	16750	0
138	20230705	180800	465364480	16750	16750	16750	16750	0
139	20230705	180700	465364480	16750	16750	16750	16750	0
140	20230705	180600	465364480	16750	16750	16750	16750	0
141	20230705	180500	465364480	16750	16750	16750	16750	0
142	20230705	180400	465364480	16750	16750	16750	16750	0
143	20230705	180300	465364480	16750	16750	16750	16750	0
144	20230705	180200	465364480	16750	16750	16750	16750	0
145	20230705	180100	465364480	16750	16750	16750	16750	0
146	20230705	180000	465364480	16750	16750	16750	16750	0
147	20230705	175900	465364480	16750	16750	16750	16750	0
148	20230705	175800	465364480	16750	16750	16750	16750	0
149	20230705	175700	465364480	16750	16750	16750	16750	0
150	20230705	175600	465364480	16750	16750	16750	16750	0
151	20230705	175500	465364480	16750	16750	16750	16750	0
152	20230705	175400	465364480	16750	16750	16750	16750	787
153	20230705	175300	465364480	16750	16750	16750	16750	0
154	20230705	175200	465364480	16750	16750	16750	16750	0
155	20230705	175100	465364480	16750	16750	16750	16750	0
156	20230705	175000	465364480	16750	16750	16750	16750	0
157	20230705	174900	465364480	16750	16750	16750	16750	0
158	20230705	174800	465364480	16750	16750	16750	16750	0
159	20230705	174700	465364480	16750	16750	16750	16750	0
160	20230705	174600	465364480	16750	16750	16750	16750	0
161	20230705	174500	465364480	16750	16750	16750	16750	0
162	20230705	174400	465364480	16750	16750	16750	16750	0
163	20230705	174300	465364480	16750	16750	16750	16750	0
164	20230705	174200	465364480	16750	16750	16750	16750	0
165	20230705	174100	465364480	16750	16750	16750	16750	0
166	20230705	174000	465364480	16750	16750	16750	16750	0
167	20230705	173900	465364480	16750	16750	16750	16750	0
168	20230705	173800	465364480	16750	16750	16750	16750	0
169	20230705	173700	465364480	16750	16750	16750	16750	0
170	20230705	173600	465364480	16750	16750	16750	16750	0
171	20230705	173500	465364480	16750	16750	16750	16750	0
172	20230705	173400	465364480	16750	16750	16750	16750	0
173	20230705	173300	465364480	16750	16750	16750	16750	0
174	20230705	173200	465364480	16750	16750	16750	16750	0
175	20230705	173100	465364480	16750	16750	16750	16750	0
176	20230705	173000	465364480	16750	16750	16750	16750	0
177	20230705	172900	465364480	16750	16750	16750	16750	0
178	20230705	172800	465364480	16750	16750	16750	16750	0
179	20230705	172700	465364480	16750	16750	16750	16750	0
180	20230705	172600	465364480	16750	16750	16750	16750	0
181	20230705	172500	465364480	16750	16750	16750	16750	0
182	20230705	172400	465364480	16750	16750	16750	16750	787
183	20230705	172300	465364480	16750	16750	16750	16750	0
184	20230705	172200	465364480	16750	16750	16750	16750	0
185	20230705	172100	465364480	16750	16750	16750	16750	0
186	20230705	172000	465364480	16750	16750	16750	16750	0
187	20230705	171900	465364480	16750	16750	16750	16750	0
188	20230705	171800	465364480	16750	16750	16750	16750	0
189	20230705	171700	465364480	16750	16750	16750	16750	0
190	20230705	171600	465364480	16750	16750	16750	16750	0
191	20230705	171500	465364480	16750	16750	16750	16750	0
192	20230705	171400	465364480	16750	16750	16750	16750	0
193	20230705	171300	465364480	16750	16750	16750	16750	0
194	20230705	171200	465364480	16750	16750	16750	16750	0
195	20230705	171100	465364480	16750	16750	16750	16750	0
196	20230705	171000	465364480	16750	16750	16750	16750	0
197	20230705	170900	465364480	16750	16750	16750	16750	0
198	20230705	170800	465364480	16750	16750	16750	16750	0
199	20230705	170700	465364480	16750	16750	16750	16750	0
200	20230705	170600	465364480	16750	16750	16750	16750	0
201	20230705	170500	465364480	16750	16750	16750	16750	0
202	20230705	170400	465364480	16750	16750	16750	16750	0
203	20230705	170300	465364480	16750	16750	16750	16750	0
204	20230705	170200	465364480	16750	16750	16750	16750	0
205	20230705	170100	465364480	16750	16750	16750	16750	0
206	20230705	170000	465364480	16750	16750	16750	16750	0
207	20230705	165900	465364480	16750	16750	16750	16750	0
208	20230705	165800	465364480	16750	16750	16750	16750	0
209	20230705	165700	465364480	16750	16750	16750	16750	0
210	20230705	165600	465364480	16750	16750	16750	16750	0
211	20230705	165500	465364480	16750	16750	16750	16750	0
212	20230705	165400	465364480	16750	16750	16750	16750	787
213	20230705	165300	465364480	16750	16750	16750	16750	0
214	20230705	165200	465364480	16750	16750	16750	16750	0
215	20230705	165100	465364480	16750	16750	16750	16750	0
216	20230705	165000	465364480	16750	16750	16750	16750	0
217	20230705	164900	465364480	16750	16750	16750	16750	0
218	20230705	164800	465364480	16750	16750	16750	16750	0
219	20230705	164700	465364480	16750	16750	16750	16750	0
220	20230705	164600	465364480	16750	16750	16750	16750	0
221	20230705	164500	465364480	16750	16750	16750	16750	0
222	20230705	164400	465364480	16750	16750	16750	16750	0
223	20230705	164300	465364480	16750	16750	16750	16750	0
224	20230705	164200	465364480	16750	16750	16750	16750	0
225	20230705	164100	465364480	16750	16750	16750	16750	0
226	20230705	164000	465364480	16750	16750	16750	16750	0
227	20230705	163900	465364480	16750	16750	16750	16750	0
228	20230705	163800	465364480	16750	16750	16750	16750	0
229	20230705	163700	465364480	16750	16750	16750	16750	0
230	20230705	163600	465364480	16750	16750	16750	16750	0
231	20230705	163500	465364480	16750	16750	16750	16750	0
232	20230705	163400	465364480	16750	16750	16750	16750	0
233	20230705	163300	465364480	16750	16750	16750	16750	0
234	20230705	163200	465364480	16750	16750	16750	16750	0
235	20230705	163100	465364480	16750	16750	16750	16750	0
236	20230705	163000	465364480	16750	16750	16750	16750	0
237	20230705	162900	465364480	16750	16750	16750	16750	0
238	20230705	162800	465364480	16750	16750	16750	16750	0
239	20230705	162700	465364480	16750	16750	16750	16750	0
240	20230705	162600	465364480	16750	16750	16750	16750	0
241	20230705	162500	465364480	16750	16750	16750	16750	0
242	20230705	162400	465364480	16750	16750	16750	16750	787
243	20230705	162300	465364480	16750	16750	16750	16750	0
244	20230705	162200	465364480	16750	16750	16750	16750	0
245	20230705	162100	465364480	16750	16750	16750	16750	0
246	20230705	162000	465364480	16750	16750	16750	16750	0
247	20230705	161900	465364480	16750	16750	16750	16750	0
248	20230705	161800	465364480	16750	16750	16750	16750	0
249	20230705	161700	465364480	16750	16750	16750	16750	0
250	20230705	161600	465364480	16750	16750	16750	16750	0
251	20230705	161500	465364480	16750	16750	16750	16750	0
252	20230705	161400	465364480	16750	16750	16750	16750	0
253	20230705	161300	465364480	16750	16750	16750	16750	0
254	20230705	161200	465364480	16750	16750	16750	16750	0
255	20230705	161100	465364480	16750	16750	16750	16750	0
256	20230705	161000	465364480	16750	16750	16750	16750	0
257	20230705	160900	465364480	16750	16750	16750	16750	0
258	20230705	160800	465364480	16750	16750	16750	16750	0
259	20230705	160700	465364480	16750	16750	16750	16750	0
260	20230705	160600	465364480	16750	16750	16750	16750	0
261	20230705	160500	465364480	16750	16750	16750	16750	0
262	20230705	160400	465364480	16750	16750	16750	16750	0
263	20230705	160300	465364480	16750	16750	16750	16750	0
264	20230705	160200	465364480	16750	16750	16750	16750	0
265	20230705	160100	465364480	16750	16750	16750	16750	0
266	20230705	160000	465364480	16750	16750	16750	16750	0
267	20230705	155900	465364480	16750	16750	16750	16750	0
268	20230705	155800	465364480	16750	16750	16750	16750	0
269	20230705	155700	465364480	16750	16750	16750	16750	0
270	20230705	155600	465364480	16750	16750	16750	16750	0
271	20230705	155500	465364480	16750	16750	16750	16750	0
272	20230705	155400	465364480	16750	16750	16750	16750	787
273	20230705	155300	465364480	16750	16750	16750	16750	0
274	20230705	155200	465364480	16750	16750	16750	16750	0
275	20230705	155100	465364480	16750	16750	16750	16750	0
276	20230705	155000	465364480	16750	16750	16750	16750	0
277	20230705	154900	465364480	16750	16750	16750	16750	0
278	20230705	154800	465364480	16750	16750	16750	16750	0
279	20230705	154700	465364480	16750	16750	16750	16750	0
280	20230705	154600	465364480	16750	16750	16750	16750	0
281	20230705	154500	465364480	16750	16750	16750	16750	0
282	20230705	154400	465364480	16750	16750	16750	16750	0
283	20230705	154300	465364480	16750	16750	16750	16750	0
284	20230705	154200	465364480	16750	16750	16750	16750	0
285	20230705	154100	465364480	16750	16750	16750	16750	0
286	20230705	154000	465364480	16750	16750	16750	16750	0
287	20230705	153900	465364480	16750	16750	16750	16750	0
288	20230705	153800	465364480	16750	16750	16750	16750	0
289	20230705	153700	465364480	16750	16750	16750	16750	0
290	20230705	153600	465364480	16750	16750	16750	16750	0
291	20230705	153500	465364480	16750	16750	16750	16750	0
292	20230705	153400	465364480	16750	16750	16750	16750	0
293	20230705	153300	465364480	16750	16750	16750	16750	0
294	20230705	153200	465364480	16750	16750	16750	16750	0
295	20230705	153100	465364480	16750	16750	16750	16750	0
296	20230705	153000	465364480	16750	16750	16750	16750	787
297	20230705	152900	452182230	16920	16920	16920	16920	0
298	20230705	152800	452182230	16920	16920	16920	16920	0
299	20230705	152700	452182230	16920	16920	16920	16920	0
300	20230705	152600	452182230	16920	16920	16920	16920	0
301	20230705	152500	452182230	16920	16920	16920	16920	0
302	20230705	152400	452182230	16920	16920	16920	16920	0
303	20230705	152300	452182230	16920	16920	16920	16920	0
304	20230705	152200	452182230	16920	16920	16920	16920	0
305	20230705	152100	452182230	16920	16920	16920	16920	0
306	20230705	152000	452182230	16920	16920	16920	16920	0
307	20230705	151900	452182230	16920	16920	16920	16920	0
308	20230705	151800	452182230	16920	16900	16920	16900	105
309	20230705	151700	450406930	16910	16910	16910	16910	0
310	20230705	151600	450406930	16910	16910	16910	16910	0
311	20230705	151500	450406930	16910	16910	16910	16910	0
312	20230705	151400	450406930	16910	16900	16910	16900	37
313	20230705	151300	449781540	16900	16900	16900	16900	0
314	20230705	151200	449781540	16900	16900	16900	16900	0
315	20230705	151100	449781540	16900	16900	16900	16900	6
316	20230705	151000	449680140	16900	16900	16900	16900	3
317	20230705	150900	449629440	16900	16900	16900	16900	0
318	20230705	150800	449629440	16900	16890	16900	16890	10
319	20230705	150700	449460460	16900	16890	16900	16890	15
320	20230705	150600	449206970	16900	16900	16900	16900	7
321	20230705	150500	449088670	16790	16790	16790	16790	0
322	20230705	150400	449088670	16790	16790	16790	16790	0
323	20230705	150300	449088670	16790	16790	16790	16790	0
324	20230705	150200	449088670	16790	16790	16790	16790	0
325	20230705	150100	449088670	16790	16790	16790	16790	0
326	20230705	150000	449088670	16790	16790	16790	16790	0
327	20230705	145900	449088670	16790	16790	16790	16790	132
328	20230705	145800	446872390	16780	16880	16880	16780	4457
329	20230705	145700	371883480	16880	16920	16920	16880	1500
330	20230705	145600	346546490	16980	16980	16980	16980	0
331	20230705	145500	346546490	16980	16980	16980	16980	0
332	20230705	145400	346546490	16980	16980	16980	16980	1
333	20230705	145300	346529510	16900	16900	16900	16900	0
334	20230705	145200	346529510	16900	16900	16900	16900	0
335	20230705	145100	346529510	16900	16900	16900	16900	0
336	20230705	145000	346529510	16900	16900	16900	16900	0
337	20230705	144900	346529510	16900	16900	16900	16900	0
338	20230705	144800	346529510	16900	16900	16900	16900	0
339	20230705	144700	346529510	16900	16920	16920	16900	218
340	20230705	144600	342841920	16990	16990	16990	16990	0
341	20230705	144500	342841920	16990	16990	16990	16990	0
342	20230705	144400	342841920	16990	16990	16990	16990	4
343	20230705	144300	342773960	16990	16990	16990	16990	0
344	20230705	144200	342773960	16990	16990	16990	16990	0
345	20230705	144100	342773960	16990	16990	16990	16990	10
346	20230705	144000	342604060	16990	17000	17000	16990	20
347	20230705	143900	342264160	16990	16990	16990	16990	5
348	20230705	143800	342179210	16990	16990	17000	16990	40
349	20230705	143700	341499420	16990	16990	16990	16990	0
350	20230705	143600	341499420	16990	16990	16990	16990	20
351	20230705	143500	341159620	17000	17000	17000	17000	1
352	20230705	143400	341142620	16910	16910	16910	16910	0
353	20230705	143300	341142620	16910	16910	16910	16910	0
354	20230705	143200	341142620	16910	16910	16910	16910	0
355	20230705	143100	341142620	16910	16910	16910	16910	0
356	20230705	143000	341142620	16910	16930	16930	16910	2271
357	20230705	142900	302738960	16910	16910	16910	16910	0
358	20230705	142800	302738960	16910	16910	16910	16910	0
359	20230705	142700	302738960	16910	16940	16940	16910	330
360	20230705	142600	297155100	17030	17030	17030	17030	0
361	20230705	142500	297155100	17030	17030	17030	17030	0
362	20230705	142400	297155100	17030	17030	17030	17030	0
363	20230705	142300	297155100	17030	17030	17030	17030	3
364	20230705	142200	297104010	17050	17050	17050	17050	0
365	20230705	142100	297104010	17050	17050	17050	17050	9
366	20230705	142000	296950560	17050	17040	17050	17040	5
367	20230705	141900	296865330	17050	17050	17050	17050	0
368	20230705	141800	296865330	17050	17050	17050	17050	0
369	20230705	141700	296865330	17050	17050	17050	17050	0
370	20230705	141600	296865330	17050	17050	17050	17050	0
371	20230705	141500	296865330	17050	17050	17050	17050	0
372	20230705	141400	296865330	17050	17050	17050	17050	0
373	20230705	141300	296865330	17050	17050	17050	17050	0
374	20230705	141200	296865330	17050	17050	17050	17050	0
375	20230705	141100	296865330	17050	17050	17050	17050	0
376	20230705	141000	296865330	17050	17050	17050	17050	0
377	20230705	140900	296865330	17050	17050	17050	17050	0
378	20230705	140800	296865330	17050	17050	17050	17050	0
379	20230705	140700	296865330	17050	17050	17050	17050	0
380	20230705	140600	296865330	17050	17050	17050	17050	0
381	20230705	140500	296865330	17050	17050	17050	17050	0
382	20230705	140400	296865330	17050	17050	17050	17050	0
383	20230705	140300	296865330	17050	17050	17050	17050	0
384	20230705	140200	296865330	17050	17050	17050	17050	4
385	20230705	140100	296797130	17050	17050	17050	17050	0
386	20230705	140000	296797130	17050	17050	17050	17050	0
387	20230705	135900	296797130	17050	17050	17050	17050	2
388	20230705	135800	296763030	17050	17050	17050	17050	1
389	20230705	135700	296745980	17050	17050	17050	17050	4
390	20230705	135600	296677780	17040	17040	17040	17040	3
391	20230705	135500	296626660	17040	17040	17040	17040	0
392	20230705	135400	296626660	17040	17040	17040	17040	7
393	20230705	135300	296507380	17040	17040	17040	17040	0
394	20230705	135200	296507380	17040	17040	17040	17040	0
395	20230705	135100	296507380	17040	17040	17040	17040	0
396	20230705	135000	296507380	17040	17040	17040	17040	1
397	20230705	134900	296490340	17040	17040	17040	17040	0
398	20230705	134800	296490340	17040	17040	17040	17040	6
399	20230705	134700	296388100	17040	17040	17040	17040	0
400	20230705	134600	296388100	17040	17040	17040	17040	8
401	20230705	134500	296251780	17040	17040	17040	17040	0
402	20230705	134400	296251780	17040	17040	17040	17040	0
403	20230705	134300	296251780	17040	17040	17040	17040	0
404	20230705	134200	296251780	17040	17040	17040	17040	0
405	20230705	134100	296251780	17040	17040	17040	17040	0
406	20230705	134000	296251780	17040	17040	17040	17040	0
407	20230705	133900	296251780	17040	17040	17040	17040	0
408	20230705	133800	296251780	17040	17040	17040	17040	0
409	20230705	133700	296251780	17040	17040	17040	17040	0
410	20230705	133600	296251780	17040	17040	17040	17040	0
411	20230705	133500	296251780	17040	17040	17040	17040	0
412	20230705	133400	296251780	17040	17040	17040	17040	0
413	20230705	133300	296251780	17040	17040	17040	17040	0
414	20230705	133200	296251780	17040	17040	17040	17040	0
415	20230705	133100	296251780	17040	17040	17040	17040	0
416	20230705	133000	296251780	17040	17040	17040	17040	0
417	20230705	132900	296251780	17040	17040	17040	17040	0
418	20230705	132800	296251780	17040	17040	17040	17040	0
419	20230705	132700	296251780	17040	17040	17040	17040	0
420	20230705	132600	296251780	17040	17040	17040	17040	0
421	20230705	132500	296251780	17040	17040	17040	17040	0
422	20230705	132400	296251780	17040	17040	17040	17040	0
423	20230705	132300	296251780	17040	17040	17040	17040	0
424	20230705	132200	296251780	17040	17040	17040	17040	0
425	20230705	132100	296251780	17040	17040	17040	17040	0
426	20230705	132000	296251780	17040	17040	17040	17040	0
427	20230705	131900	296251780	17040	17040	17040	17040	0
428	20230705	131800	296251780	17040	17040	17040	17040	0
429	20230705	131700	296251780	17040	17040	17040	17040	0
430	20230705	131600	296251780	17040	17040	17040	17040	0
431	20230705	131500	296251780	17040	17040	17040	17040	0
432	20230705	131400	296251780	17040	17040	17040	17040	0
433	20230705	131300	296251780	17040	17040	17040	17040	0
434	20230705	131200	296251780	17040	17040	17040	17040	0
435	20230705	131100	296251780	17040	17040	17040	17040	0
436	20230705	131000	296251780	17040	17040	17040	17040	0
437	20230705	130900	296251780	17040	17040	17040	17040	0
438	20230705	130800	296251780	17040	17040	17040	17040	0
439	20230705	130700	296251780	17040	17040	17040	17040	0
440	20230705	130600	296251780	17040	17040	17040	17040	0
441	20230705	130500	296251780	17040	17040	17040	17040	0
442	20230705	130400	296251780	17040	17040	17040	17040	0
443	20230705	130300	296251780	17040	17040	17040	17040	0
444	20230705	130200	296251780	17040	17040	17040	17040	0
445	20230705	130100	296251780	17040	17040	17040	17040	0
446	20230705	130000	296251780	17040	17040	17040	17040	0
447	20230705	125900	296251780	17040	17040	17040	17040	130
448	20230705	125800	294036580	17040	17040	17040	17040	0
449	20230705	125700	294036580	17040	17040	17040	17040	0
450	20230705	125600	294036580	17040	17040	17040	17040	0
451	20230705	125500	294036580	17040	17040	17040	17040	0
452	20230705	125400	294036580	17040	17040	17040	17040	0
453	20230705	125300	294036580	17040	17040	17040	17040	0
454	20230705	125200	294036580	17040	17040	17040	17040	0
455	20230705	125100	294036580	17040	17040	17040	17040	0
456	20230705	125000	294036580	17040	17040	17040	17040	0
457	20230705	124900	294036580	17040	17040	17040	17040	0
458	20230705	124800	294036580	17040	17040	17040	17040	0
459	20230705	124700	294036580	17040	17040	17040	17040	0
460	20230705	124600	294036580	17040	17040	17040	17040	7
461	20230705	124500	293917300	17050	17050	17050	17050	0
462	20230705	124400	293917300	17050	17050	17050	17050	0
463	20230705	124300	293917300	17050	17050	17050	17050	0
464	20230705	124200	293917300	17050	17050	17050	17050	0
465	20230705	124100	293917300	17050	17050	17050	17050	0
466	20230705	124000	293917300	17050	17050	17050	17050	0
467	20230705	123900	293917300	17050	17050	17050	17050	0
468	20230705	123800	293917300	17050	17050	17050	17050	0
469	20230705	123700	293917300	17050	17050	17050	17050	0
470	20230705	123600	293917300	17050	17050	17050	17050	0
471	20230705	123500	293917300	17050	17050	17050	17050	0
472	20230705	123400	293917300	17050	17050	17050	17050	0
473	20230705	123300	293917300	17050	17050	17050	17050	0
474	20230705	123200	293917300	17050	17050	17050	17050	0
475	20230705	123100	293917300	17050	17040	17050	17040	50
476	20230705	123000	293064950	17050	17040	17050	17040	50
477	20230705	122900	292212900	17090	17090	17090	17090	0
478	20230705	122800	292212900	17090	17090	17090	17090	0
479	20230705	122700	292212900	17090	17090	17090	17090	0
480	20230705	122600	292212900	17090	17090	17090	17090	0
481	20230705	122500	292212900	17090	17090	17090	17090	0
482	20230705	122400	292212900	17090	17090	17090	17090	0
483	20230705	122300	292212900	17090	17090	17090	17090	0
484	20230705	122200	292212900	17090	17090	17090	17090	0
485	20230705	122100	292212900	17090	17090	17090	17090	0
486	20230705	122000	292212900	17090	17090	17090	17090	0
487	20230705	121900	292212900	17090	17090	17090	17090	0
488	20230705	121800	292212900	17090	17090	17090	17090	0
489	20230705	121700	292212900	17090	17090	17090	17090	0
490	20230705	121600	292212900	17090	17090	17090	17090	0
491	20230705	121500	292212900	17090	17090	17090	17090	0
492	20230705	121400	292212900	17090	17090	17090	17090	0
493	20230705	121300	292212900	17090	17090	17090	17090	0
494	20230705	121200	292212900	17090	17090	17090	17090	0
495	20230705	121100	292212900	17090	17090	17090	17090	0
496	20230705	121000	292212900	17090	17090	17090	17090	0
497	20230705	120900	292212900	17090	17090	17090	17090	0
498	20230705	120800	292212900	17090	17090	17090	17090	0
499	20230705	120700	292212900	17090	17090	17090	17090	0
500	20230705	120600	292212900	17090	17090	17090	17090	0
501	20230705	120500	292212900	17090	17090	17090	17090	0
502	20230705	120400	292212900	17090	17090	17090	17090	0
503	20230705	120300	292212900	17090	17090	17090	17090	0
504	20230705	120200	292212900	17090	17090	17090	17090	0
505	20230705	120100	292212900	17090	17090	17090	17090	0
506	20230705	120000	292212900	17090	17090	17090	17090	0
507	20230705	115900	292212900	17090	17090	17090	17090	0
508	20230705	115800	292212900	17090	17090	17090	17090	0
509	20230705	115700	292212900	17090	17090	17090	17090	0
510	20230705	115600	292212900	17090	17090	17090	17090	0
511	20230705	115500	292212900	17090	17090	17090	17090	0
512	20230705	115400	292212900	17090	17090	17090	17090	0
513	20230705	115300	292212900	17090	17090	17090	17090	0
514	20230705	115200	292212900	17090	17090	17090	17090	0
515	20230705	115100	292212900	17090	17090	17090	17090	0
516	20230705	115000	292212900	17090	17090	17090	17090	0
517	20230705	114900	292212900	17090	17090	17090	17090	0
518	20230705	114800	292212900	17090	17090	17090	17090	46
519	20230705	114700	291426760	17100	17100	17100	17100	0
520	20230705	114600	291426760	17100	17100	17100	17100	0
521	20230705	114500	291426760	17100	17100	17100	17100	0
522	20230705	114400	291426760	17100	17100	17100	17100	0
523	20230705	114300	291426760	17100	17100	17100	17100	0
524	20230705	114200	291426760	17100	17100	17100	17100	0
525	20230705	114100	291426760	17100	17100	17100	17100	0
526	20230705	114000	291426760	17100	17100	17100	17100	0
527	20230705	113900	291426760	17100	17100	17100	17100	0
528	20230705	113800	291426760	17100	17100	17100	17100	0
529	20230705	113700	291426760	17100	17100	17100	17100	0
530	20230705	113600	291426760	17100	17100	17100	17100	0
531	20230705	113500	291426760	17100	17100	17100	17100	0
532	20230705	113400	291426760	17100	17100	17100	17100	0
533	20230705	113300	291426760	17100	17100	17100	17100	0
534	20230705	113200	291426760	17100	17100	17100	17100	0
535	20230705	113100	291426760	17100	17100	17100	17100	0
536	20230705	113000	291426760	17100	17080	17100	17080	500
537	20230705	112900	282881370	17090	16890	17090	16890	3000
538	20230705	112800	232158270	16880	16880	16880	16880	0
539	20230705	112700	232158270	16880	16880	16880	16880	0
540	20230705	112600	232158270	16880	16880	16880	16880	0
541	20230705	112500	232158270	16880	16880	16880	16880	0
542	20230705	112400	232158270	16880	16880	16880	16880	0
543	20230705	112300	232158270	16880	16880	16880	16880	0
544	20230705	112200	232158270	16880	16880	16880	16880	0
545	20230705	112100	232158270	16880	16880	16880	16880	0
546	20230705	112000	232158270	16880	16880	16880	16880	0
547	20230705	111900	232158270	16880	16880	16880	16880	0
548	20230705	111800	232158270	16880	16880	16880	16880	0
549	20230705	111700	232158270	16880	16880	16880	16880	0
550	20230705	111600	232158270	16880	16880	16880	16880	17
551	20230705	111500	231871310	16880	16880	16880	16880	0
552	20230705	111400	231871310	16880	16880	16880	16880	6
553	20230705	111300	231770030	16880	16880	16880	16880	80
554	20230705	111200	230419630	16880	16880	16880	16880	0
555	20230705	111100	230419630	16880	16880	16880	16880	0
556	20230705	111000	230419630	16880	16880	16880	16880	0
557	20230705	110900	230419630	16880	16880	16880	16880	0
558	20230705	110800	230419630	16880	16880	16880	16880	0
559	20230705	110700	230419630	16880	16880	16880	16880	0
560	20230705	110600	230419630	16880	16880	16880	16880	0
561	20230705	110500	230419630	16880	16880	16880	16880	0
562	20230705	110400	230419630	16880	16880	16880	16880	0
563	20230705	110300	230419630	16880	16880	16880	16880	0
564	20230705	110200	230419630	16880	16880	16880	16880	0
565	20230705	110100	230419630	16880	16860	16880	16860	3
566	20230705	110000	230369020	16830	16860	16860	16830	197
567	20230705	105900	227050510	16890	16890	16890	16890	0
568	20230705	105800	227050510	16890	16990	16990	16890	1971
569	20230705	105700	193718780	17020	17060	17060	17020	143
570	20230705	105600	191282320	17100	17100	17100	17100	0
571	20230705	105500	191282320	17100	17100	17100	17100	0
572	20230705	105400	191282320	17100	17100	17100	17100	100
573	20230705	105300	189572320	17100	17100	17100	17100	0
574	20230705	105200	189572320	17100	17100	17100	17100	0
575	20230705	105100	189572320	17100	17100	17100	17100	0
576	20230705	105000	189572320	17100	17100	17100	17100	0
577	20230705	104900	189572320	17100	17100	17100	17100	0
578	20230705	104800	189572320	17100	17100	17100	17100	0
579	20230705	104700	189572320	17100	17100	17100	17100	0
580	20230705	104600	189572320	17100	17100	17100	17100	0
581	20230705	104500	189572320	17100	17100	17100	17100	0
582	20230705	104400	189572320	17100	17100	17100	17100	0
583	20230705	104300	189572320	17100	17100	17100	17100	0
584	20230705	104200	189572320	17100	17100	17100	17100	0
585	20230705	104100	189572320	17100	17100	17100	17100	11
586	20230705	104000	189384220	17060	17060	17060	17060	0
587	20230705	103900	189384220	17060	17060	17060	17060	0
588	20230705	103800	189384220	17060	17060	17060	17060	0
589	20230705	103700	189384220	17060	17060	17060	17060	0
590	20230705	103600	189384220	17060	17060	17060	17060	0
591	20230705	103500	189384220	17060	17060	17060	17060	0
592	20230705	103400	189384220	17060	17060	17060	17060	0
593	20230705	103300	189384220	17060	17060	17060	17060	0
594	20230705	103200	189384220	17060	17060	17060	17060	0
595	20230705	103100	189384220	17060	17060	17060	17060	0
596	20230705	103000	189384220	17060	17060	17060	17060	0
597	20230705	102900	189384220	17060	17060	17060	17060	0
598	20230705	102800	189384220	17060	17060	17060	17060	0
599	20230705	102700	189384220	17060	17060	17060	17060	0
600	20230705	102600	189384220	17060	17060	17060	17060	0
601	20230705	102500	189384220	17060	17060	17060	17060	0
602	20230705	102400	189384220	17060	17060	17060	17060	0
603	20230705	102300	189384220	17060	17060	17060	17060	0
604	20230705	102200	189384220	17060	17060	17060	17060	0
605	20230705	102100	189384220	17060	17060	17060	17060	1
606	20230705	102000	189367160	17170	17170	17170	17170	0
607	20230705	101900	189367160	17170	17170	17170	17170	0
608	20230705	101800	189367160	17170	17170	17170	17170	0
609	20230705	101700	189367160	17170	17170	17170	17170	0
610	20230705	101600	189367160	17170	17170	17170	17170	1
611	20230705	101500	189349990	17170	17170	17170	17170	0
612	20230705	101400	189349990	17170	17170	17170	17170	0
613	20230705	101300	189349990	17170	17170	17170	17170	0
614	20230705	101200	189349990	17170	17170	17170	17170	0
615	20230705	101100	189349990	17170	17170	17170	17170	0
616	20230705	101000	189349990	17170	17170	17170	17170	0
617	20230705	100900	189349990	17170	17170	17170	17170	0
618	20230705	100800	189349990	17170	17170	17170	17170	0
619	20230705	100700	189349990	17170	17170	17170	17170	0
620	20230705	100600	189349990	17170	17170	17170	17170	0
621	20230705	100500	189349990	17170	17170	17170	17170	0
622	20230705	100400	189349990	17170	17170	17170	17170	0
623	20230705	100300	189349990	17170	17170	17170	17170	0
624	20230705	100200	189349990	17170	17170	17170	17170	0
625	20230705	100100	189349990	17170	17170	17170	17170	0
626	20230705	100000	189349990	17170	17170	17170	17170	0
627	20230705	095900	189349990	17170	17170	17170	17170	0
628	20230705	095800	189349990	17170	17150	17170	17150	20
629	20230705	095700	189006830	17180	17180	17180	17180	0
630	20230705	095600	189006830	17180	17180	17180	17180	0
631	20230705	095500	189006830	17180	17180	17180	17180	0
632	20230705	095400	189006830	17180	17180	17180	17180	0
633	20230705	095300	189006830	17180	17180	17180	17180	0
634	20230705	095200	189006830	17180	17180	17180	17180	0
635	20230705	095100	189006830	17180	17180	17180	17180	100
636	20230705	095000	187288830	17200	17200	17200	17200	0
637	20230705	094900	187288830	17200	16880	17200	16880	2000
638	20230705	094800	153115410	16980	16980	16980	16980	0
639	20230705	094700	153115410	16980	16900	16980	16820	1001
640	20230705	094600	136253370	16900	16900	16900	16900	0
641	20230705	094500	136253370	16900	16900	16900	16900	0
642	20230705	094400	136253370	16900	16900	16900	16900	0
643	20230705	094300	136253370	16900	16900	16900	16900	0
644	20230705	094200	136253370	16900	16900	16900	16900	0
645	20230705	094100	136253370	16900	16900	16900	16900	0
646	20230705	094000	136253370	16900	16900	16900	16900	0
647	20230705	093900	136253370	16900	16900	16900	16900	0
648	20230705	093800	136253370	16900	16900	16900	16900	2000
649	20230705	093700	102453370	16980	16980	16980	16980	31
650	20230705	093600	101926990	16900	16900	16900	16900	0
651	20230705	093500	101926990	16900	16900	16900	16900	0
652	20230705	093400	101926990	16900	16900	16900	16900	0
653	20230705	093300	101926990	16900	16900	16900	16900	0
654	20230705	093200	101926990	16900	16950	16950	16900	250
655	20230705	093100	97699090	16950	16950	16950	16950	600
656	20230705	093000	87529090	16950	16950	16950	16950	0
657	20230705	092900	87529090	16950	16950	16950	16950	0
658	20230705	092800	87529090	16950	16950	16950	16950	0
659	20230705	092700	87529090	16950	16950	16950	16950	250
660	20230705	092600	83291590	16950	16950	16950	16950	0
661	20230705	092500	83291590	16950	16950	16950	16950	0
662	20230705	092400	83291590	16950	16950	16950	16950	1
663	20230705	092300	83274640	16900	16920	16920	16900	1000
664	20230705	092200	66372770	16960	16960	16960	16960	1
665	20230705	092100	66355810	16990	16990	16990	16990	199
666	20230705	092000	62974800	17000	17020	17020	17000	1503
667	20230705	091900	37394760	17020	17020	17020	17020	0
668	20230705	091800	37394760	17020	17020	17020	17020	0
669	20230705	091700	37394760	17020	17020	17020	17020	0
670	20230705	091600	37394760	17020	17020	17020	17020	0
671	20230705	091500	37394760	17020	17030	17030	17020	35
672	20230705	091400	36799030	17020	17020	17020	17020	0
673	20230705	091300	36799030	17020	17020	17020	17020	0
674	20230705	091200	36799030	17020	17020	17020	17020	0
675	20230705	091100	36799030	17020	17020	17020	17020	0
676	20230705	091000	36799030	17020	17020	17020	17020	0
677	20230705	090900	36799030	17020	17020	17020	17020	0
678	20230705	090800	36799030	17020	17020	17020	17020	0
679	20230705	090700	36799030	17020	17030	17030	17020	1000
680	20230705	090600	19770060	17030	17030	17030	17030	0
681	20230705	090500	19770060	17030	17030	17030	17030	101
682	20230705	090400	18050030	17030	17030	17030	17030	0
683	20230705	090300	18050030	17030	17040	17040	17030	428
684	20230705	090200	10756940	17050	17050	17070	17050	137
685	20230705	090100	8420110	17080	17090	17090	17080	443
686	20230705	090000	853660	17080	17060	17080	17060	50