KissMeData/044490/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192000	866022910	16850	16850	16850	16850	658
3	20230705	191900	866022910	16850	16850	16850	16850	0
4	20230705	191800	866022910	16850	16850	16850	16850	0
5	20230705	191700	866022910	16850	16850	16850	16850	0
6	20230705	191600	866022910	16850	16850	16850	16850	0
7	20230705	191500	866022910	16850	16850	16850	16850	0
8	20230705	191400	866022910	16850	16850	16850	16850	0
9	20230705	191300	866022910	16850	16850	16850	16850	0
10	20230705	191200	866022910	16850	16850	16850	16850	0
11	20230705	191100	866022910	16850	16850	16850	16850	0
12	20230705	191000	866022910	16850	16850	16850	16850	0
13	20230705	190900	866022910	16850	16850	16850	16850	0
14	20230705	190800	866022910	16850	16850	16850	16850	0
15	20230705	190700	866022910	16850	16850	16850	16850	0
16	20230705	190600	866022910	16850	16850	16850	16850	0
17	20230705	190500	866022910	16850	16850	16850	16850	0
18	20230705	190400	866022910	16850	16850	16850	16850	0
19	20230705	190300	866022910	16850	16850	16850	16850	0
20	20230705	190200	866022910	16850	16850	16850	16850	0
21	20230705	190100	866022910	16850	16850	16850	16850	0
22	20230705	190000	866022910	16850	16850	16850	16850	0
23	20230705	185900	866022910	16850	16850	16850	16850	0
24	20230705	185800	866022910	16850	16850	16850	16850	0
25	20230705	185700	866022910	16850	16850	16850	16850	0
26	20230705	185600	866022910	16850	16850	16850	16850	0
27	20230705	185500	866022910	16850	16850	16850	16850	0
28	20230705	185400	866022910	16850	16850	16850	16850	0
29	20230705	185300	866022910	16850	16850	16850	16850	0
30	20230705	185200	866022910	16850	16850	16850	16850	0
31	20230705	185100	866022910	16850	16850	16850	16850	0
32	20230705	185000	866022910	16850	16850	16850	16850	658
33	20230705	184900	866022910	16850	16850	16850	16850	0
34	20230705	184800	866022910	16850	16850	16850	16850	0
35	20230705	184700	866022910	16850	16850	16850	16850	0
36	20230705	184600	866022910	16850	16850	16850	16850	0
37	20230705	184500	866022910	16850	16850	16850	16850	0
38	20230705	184400	866022910	16850	16850	16850	16850	0
39	20230705	184300	866022910	16850	16850	16850	16850	0
40	20230705	184200	866022910	16850	16850	16850	16850	0
41	20230705	184100	866022910	16850	16850	16850	16850	0
42	20230705	184000	866022910	16850	16850	16850	16850	0
43	20230705	183900	866022910	16850	16850	16850	16850	0
44	20230705	183800	866022910	16850	16850	16850	16850	0
45	20230705	183700	866022910	16850	16850	16850	16850	0
46	20230705	183600	866022910	16850	16850	16850	16850	0
47	20230705	183500	866022910	16850	16850	16850	16850	0
48	20230705	183400	866022910	16850	16850	16850	16850	0
49	20230705	183300	866022910	16850	16850	16850	16850	0
50	20230705	183200	866022910	16850	16850	16850	16850	0
51	20230705	183100	866022910	16850	16850	16850	16850	0
52	20230705	183000	866022910	16850	16850	16850	16850	0
53	20230705	182900	866022910	16850	16850	16850	16850	0
54	20230705	182800	866022910	16850	16850	16850	16850	0
55	20230705	182700	866022910	16850	16850	16850	16850	0
56	20230705	182600	866022910	16850	16850	16850	16850	0
57	20230705	182500	866022910	16850	16850	16850	16850	0
58	20230705	182400	866022910	16850	16850	16850	16850	0
59	20230705	182300	866022910	16850	16850	16850	16850	0
60	20230705	182200	866022910	16850	16850	16850	16850	0
61	20230705	182100	866022910	16850	16850	16850	16850	0
62	20230705	182000	866022910	16850	16850	16850	16850	658
63	20230705	181900	866022910	16850	16850	16850	16850	0
64	20230705	181800	866022910	16850	16850	16850	16850	0
65	20230705	181700	866022910	16850	16850	16850	16850	0
66	20230705	181600	866022910	16850	16850	16850	16850	0
67	20230705	181500	866022910	16850	16850	16850	16850	0
68	20230705	181400	866022910	16850	16850	16850	16850	0
69	20230705	181300	866022910	16850	16850	16850	16850	0
70	20230705	181200	866022910	16850	16850	16850	16850	0
71	20230705	181100	866022910	16850	16850	16850	16850	0
72	20230705	181000	866022910	16850	16850	16850	16850	0
73	20230705	180900	866022910	16850	16850	16850	16850	0
74	20230705	180800	866022910	16850	16850	16850	16850	0
75	20230705	180700	866022910	16850	16850	16850	16850	0
76	20230705	180600	866022910	16850	16850	16850	16850	0
77	20230705	180500	866022910	16850	16850	16850	16850	0
78	20230705	180400	866022910	16850	16850	16850	16850	0
79	20230705	180300	866022910	16850	16850	16850	16850	0
80	20230705	180200	866022910	16850	16850	16850	16850	0
81	20230705	180100	866022910	16850	16850	16850	16850	0
82	20230705	180000	866022910	16850	16850	16850	16850	0
83	20230705	175900	866022910	16850	16850	16850	16850	0
84	20230705	175800	866022910	16850	16850	16850	16850	0
85	20230705	175700	866022910	16850	16850	16850	16850	0
86	20230705	175600	866022910	16850	16850	16850	16850	0
87	20230705	175500	866022910	16850	16850	16850	16850	0
88	20230705	175400	866022910	16850	16850	16850	16850	0
89	20230705	175300	866022910	16850	16850	16850	16850	0
90	20230705	175200	866022910	16850	16850	16850	16850	0
91	20230705	175100	866022910	16850	16850	16850	16850	0
92	20230705	175000	866022910	16850	16850	16850	16850	658
93	20230705	174900	866022910	16850	16850	16850	16850	0
94	20230705	174800	866022910	16850	16850	16850	16850	0
95	20230705	174700	866022910	16850	16850	16850	16850	0
96	20230705	174600	866022910	16850	16850	16850	16850	0
97	20230705	174500	866022910	16850	16850	16850	16850	0
98	20230705	174400	866022910	16850	16850	16850	16850	0
99	20230705	174300	866022910	16850	16850	16850	16850	0
100	20230705	174200	866022910	16850	16850	16850	16850	0
101	20230705	174100	866022910	16850	16850	16850	16850	0
102	20230705	174000	866022910	16850	16850	16850	16850	0
103	20230705	173900	866022910	16850	16850	16850	16850	0
104	20230705	173800	866022910	16850	16850	16850	16850	0
105	20230705	173700	866022910	16850	16850	16850	16850	0
106	20230705	173600	866022910	16850	16850	16850	16850	0
107	20230705	173500	866022910	16850	16850	16850	16850	0
108	20230705	173400	866022910	16850	16850	16850	16850	0
109	20230705	173300	866022910	16850	16850	16850	16850	0
110	20230705	173200	866022910	16850	16850	16850	16850	0
111	20230705	173100	866022910	16850	16850	16850	16850	0
112	20230705	173000	866022910	16850	16850	16850	16850	0
113	20230705	172900	866022910	16850	16850	16850	16850	0
114	20230705	172800	866022910	16850	16850	16850	16850	0
115	20230705	172700	866022910	16850	16850	16850	16850	0
116	20230705	172600	866022910	16850	16850	16850	16850	0
117	20230705	172500	866022910	16850	16850	16850	16850	0
118	20230705	172400	866022910	16850	16850	16850	16850	0
119	20230705	172300	866022910	16850	16850	16850	16850	0
120	20230705	172200	866022910	16850	16850	16850	16850	0
121	20230705	172100	866022910	16850	16850	16850	16850	0
122	20230705	172000	866022910	16850	16850	16850	16850	658
123	20230705	171900	866022910	16850	16850	16850	16850	0
124	20230705	171800	866022910	16850	16850	16850	16850	0
125	20230705	171700	866022910	16850	16850	16850	16850	0
126	20230705	171600	866022910	16850	16850	16850	16850	0
127	20230705	171500	866022910	16850	16850	16850	16850	0
128	20230705	171400	866022910	16850	16850	16850	16850	0
129	20230705	171300	866022910	16850	16850	16850	16850	0
130	20230705	171200	866022910	16850	16850	16850	16850	0
131	20230705	171100	866022910	16850	16850	16850	16850	0
132	20230705	171000	866022910	16850	16850	16850	16850	0
133	20230705	170900	866022910	16850	16850	16850	16850	0
134	20230705	170800	866022910	16850	16850	16850	16850	0
135	20230705	170700	866022910	16850	16850	16850	16850	0
136	20230705	170600	866022910	16850	16850	16850	16850	0
137	20230705	170500	866022910	16850	16850	16850	16850	0
138	20230705	170400	866022910	16850	16850	16850	16850	0
139	20230705	170300	866022910	16850	16850	16850	16850	0
140	20230705	170200	866022910	16850	16850	16850	16850	0
141	20230705	170100	866022910	16850	16850	16850	16850	0
142	20230705	170000	866022910	16850	16850	16850	16850	0
143	20230705	165900	866022910	16850	16850	16850	16850	0
144	20230705	165800	866022910	16850	16850	16850	16850	0
145	20230705	165700	866022910	16850	16850	16850	16850	0
146	20230705	165600	866022910	16850	16850	16850	16850	0
147	20230705	165500	866022910	16850	16850	16850	16850	0
148	20230705	165400	866022910	16850	16850	16850	16850	0
149	20230705	165300	866022910	16850	16850	16850	16850	0
150	20230705	165200	866022910	16850	16850	16850	16850	0
151	20230705	165100	866022910	16850	16850	16850	16850	0
152	20230705	165000	866022910	16850	16850	16850	16850	658
153	20230705	164900	866022910	16850	16850	16850	16850	0
154	20230705	164800	866022910	16850	16850	16850	16850	0
155	20230705	164700	866022910	16850	16850	16850	16850	0
156	20230705	164600	866022910	16850	16850	16850	16850	0
157	20230705	164500	866022910	16850	16850	16850	16850	0
158	20230705	164400	866022910	16850	16850	16850	16850	0
159	20230705	164300	866022910	16850	16850	16850	16850	0
160	20230705	164200	866022910	16850	16850	16850	16850	0
161	20230705	164100	866022910	16850	16850	16850	16850	0
162	20230705	164000	866022910	16850	16850	16850	16850	0
163	20230705	163900	866022910	16850	16850	16850	16850	0
164	20230705	163800	866022910	16850	16850	16850	16850	0
165	20230705	163700	866022910	16850	16850	16850	16850	0
166	20230705	163600	866022910	16850	16850	16850	16850	0
167	20230705	163500	866022910	16850	16850	16850	16850	0
168	20230705	163400	866022910	16850	16850	16850	16850	0
169	20230705	163300	866022910	16850	16850	16850	16850	0
170	20230705	163200	866022910	16850	16850	16850	16850	0
171	20230705	163100	866022910	16850	16850	16850	16850	0
172	20230705	163000	866022910	16850	16850	16850	16850	0
173	20230705	162900	866022910	16850	16850	16850	16850	0
174	20230705	162800	866022910	16850	16850	16850	16850	0
175	20230705	162700	866022910	16850	16850	16850	16850	0
176	20230705	162600	866022910	16850	16850	16850	16850	0
177	20230705	162500	866022910	16850	16850	16850	16850	0
178	20230705	162400	866022910	16850	16850	16850	16850	0
179	20230705	162300	866022910	16850	16850	16850	16850	0
180	20230705	162200	866022910	16850	16850	16850	16850	0
181	20230705	162100	866022910	16850	16850	16850	16850	0
182	20230705	162000	866022910	16850	16850	16850	16850	658
183	20230705	161900	866022910	16850	16850	16850	16850	0
184	20230705	161800	866022910	16850	16850	16850	16850	0
185	20230705	161700	866022910	16850	16850	16850	16850	0
186	20230705	161600	866022910	16850	16850	16850	16850	0
187	20230705	161500	866022910	16850	16850	16850	16850	0
188	20230705	161400	866022910	16850	16850	16850	16850	0
189	20230705	161300	866022910	16850	16850	16850	16850	0
190	20230705	161200	866022910	16850	16850	16850	16850	0
191	20230705	161100	866022910	16850	16850	16850	16850	0
192	20230705	161000	866022910	16850	16850	16850	16850	0
193	20230705	160900	866022910	16850	16850	16850	16850	0
194	20230705	160800	866022910	16850	16850	16850	16850	0
195	20230705	160700	866022910	16850	16850	16850	16850	0
196	20230705	160600	866022910	16850	16850	16850	16850	0
197	20230705	160500	866022910	16850	16850	16850	16850	0
198	20230705	160400	866022910	16850	16850	16850	16850	0
199	20230705	160300	866022910	16850	16850	16850	16850	0
200	20230705	160200	866022910	16850	16850	16850	16850	0
201	20230705	160100	866022910	16850	16850	16850	16850	0
202	20230705	160000	866022910	16850	16850	16850	16850	0
203	20230705	155900	866022910	16850	16850	16850	16850	0
204	20230705	155800	866022910	16850	16850	16850	16850	0
205	20230705	155700	866022910	16850	16850	16850	16850	0
206	20230705	155600	866022910	16850	16850	16850	16850	0
207	20230705	155500	866022910	16850	16850	16850	16850	0
208	20230705	155400	866022910	16850	16850	16850	16850	0
209	20230705	155300	866022910	16850	16850	16850	16850	0
210	20230705	155200	866022910	16850	16850	16850	16850	0
211	20230705	155100	866022910	16850	16850	16850	16850	0
212	20230705	155000	866022910	16850	16850	16850	16850	658
213	20230705	154900	866022910	16850	16850	16850	16850	0
214	20230705	154800	866022910	16850	16850	16850	16850	0
215	20230705	154700	866022910	16850	16850	16850	16850	0
216	20230705	154600	866022910	16850	16850	16850	16850	0
217	20230705	154500	866022910	16850	16850	16850	16850	0
218	20230705	154400	866022910	16850	16850	16850	16850	0
219	20230705	154300	866022910	16850	16850	16850	16850	0
220	20230705	154200	866022910	16850	16850	16850	16850	0
221	20230705	154100	866022910	16850	16850	16850	16850	0
222	20230705	154000	866022910	16850	16850	16850	16850	0
223	20230705	153900	866022910	16850	16850	16850	16850	0
224	20230705	153800	866022910	16850	16850	16850	16850	0
225	20230705	153700	866022910	16850	16850	16850	16850	0
226	20230705	153600	866022910	16850	16850	16850	16850	0
227	20230705	153500	866022910	16850	16850	16850	16850	0
228	20230705	153400	866022910	16850	16850	16850	16850	0
229	20230705	153300	866022910	16850	16850	16850	16850	0
230	20230705	153200	866022910	16850	16850	16850	16850	0
231	20230705	153100	866022910	16850	16850	16850	16850	0
232	20230705	153000	866022910	16850	16850	16850	16850	658
233	20230705	152900	854935610	16880	16880	16880	16880	0
234	20230705	152800	854935610	16880	16880	16880	16880	0
235	20230705	152700	854935610	16880	16880	16880	16880	0
236	20230705	152600	854935610	16880	16880	16880	16880	0
237	20230705	152500	854935610	16880	16880	16880	16880	0
238	20230705	152400	854935610	16880	16880	16880	16880	0
239	20230705	152300	854935610	16880	16880	16880	16880	0
240	20230705	152200	854935610	16880	16880	16880	16880	0
241	20230705	152100	854935610	16880	16880	16880	16880	0
242	20230705	152000	854935610	16880	16880	16880	16880	0
243	20230705	151900	854935610	16880	16890	16890	16880	2
244	20230705	151800	854901840	16880	16900	16900	16880	9
245	20230705	151700	854749770	16900	16900	16900	16900	3
246	20230705	151600	854699070	16920	16910	16920	16910	75
247	20230705	151500	853430770	16910	16910	16910	16910	10
248	20230705	151400	853261670	16900	16860	16900	16860	78
249	20230705	151300	851945090	16850	16850	16850	16850	10
250	20230705	151200	851776590	16860	16870	16870	16860	26
251	20230705	151100	851338150	16870	16870	16870	16870	95
252	20230705	151000	849735500	16870	16860	16870	16860	51
253	20230705	150900	848875610	16860	16860	16860	16860	0
254	20230705	150800	848875610	16860	16860	16860	16860	164
255	20230705	150700	846110570	16880	16890	16890	16880	96
256	20230705	150600	844489790	16890	16880	16890	16880	73
257	20230705	150500	843257480	16880	16880	16900	16880	104
258	20230705	150400	841499960	16880	16880	16900	16880	28
259	20230705	150300	841027060	16880	16880	16880	16880	0
260	20230705	150200	841027060	16880	16880	16880	16880	2
261	20230705	150100	840993300	16880	16880	16880	16880	0
262	20230705	150000	840993300	16880	16880	16880	16880	3
263	20230705	145900	840942660	16900	16900	16900	16900	5
264	20230705	145800	840858160	16900	16900	16900	16900	0
265	20230705	145700	840858160	16900	16900	16900	16900	50
266	20230705	145600	840013160	16860	16860	16860	16860	11
267	20230705	145500	839827700	16910	16910	16910	16910	15
268	20230705	145400	839574050	16910	16880	16910	16880	3
269	20230705	145300	839523360	16870	16870	16870	16870	132
270	20230705	145200	837296520	16910	16910	16910	16910	0
271	20230705	145100	837296520	16910	16910	16910	16910	0
272	20230705	145000	837296520	16910	16910	16910	16910	0
273	20230705	144900	837296520	16910	16910	16910	16910	0
274	20230705	144800	837296520	16910	16910	16910	16910	0
275	20230705	144700	837296520	16910	16910	16910	16910	0
276	20230705	144600	837296520	16910	16860	16910	16860	202
277	20230705	144500	833890700	16920	16920	16920	16920	0
278	20230705	144400	833890700	16920	16920	16920	16920	0
279	20230705	144300	833890700	16920	16890	16920	16890	20
280	20230705	144200	833552570	16860	16860	16860	16860	1
281	20230705	144100	833535710	16890	16890	16890	16890	0
282	20230705	144000	833535710	16890	16890	16890	16890	0
283	20230705	143900	833535710	16890	16890	16890	16890	0
284	20230705	143800	833535710	16890	16890	16890	16890	0
285	20230705	143700	833535710	16890	16890	16890	16890	10
286	20230705	143600	833366810	16900	16900	16900	16900	0
287	20230705	143500	833366810	16900	16890	16900	16890	2
288	20230705	143400	833333020	16860	16860	16860	16860	5
289	20230705	143300	833248720	16890	16900	16900	16890	145
290	20230705	143200	830799650	16900	16900	16900	16900	0
291	20230705	143100	830799650	16900	16900	16900	16900	0
292	20230705	143000	830799650	16900	16900	16900	16900	0
293	20230705	142900	830799650	16900	16920	16920	16900	28
294	20230705	142800	830325910	16910	16890	16910	16890	3
295	20230705	142700	830275210	16890	16890	16890	16890	4
296	20230705	142600	830207650	16890	16890	16890	16890	2
297	20230705	142500	830173870	16890	16890	16890	16890	1
298	20230705	142400	830156980	16890	16890	16890	16890	3
299	20230705	142300	830106310	16910	16880	16910	16880	177
300	20230705	142200	827114590	16870	16860	16870	16860	13
301	20230705	142100	826895290	16850	16850	16850	16850	0
302	20230705	142000	826895290	16850	16850	16850	16850	0
303	20230705	141900	826895290	16850	16840	16850	16840	49
304	20230705	141800	826070120	16860	16860	16860	16860	82
305	20230705	141700	824687600	16860	16860	16860	16860	0
306	20230705	141600	824687600	16860	16860	16860	16860	1
307	20230705	141500	824670740	16860	16860	16860	16860	0
308	20230705	141400	824670740	16860	16860	16860	16860	0
309	20230705	141300	824670740	16860	16860	16860	16860	15
310	20230705	141200	824417840	16870	16870	16870	16870	0
311	20230705	141100	824417840	16870	16870	16870	16870	0
312	20230705	141000	824417840	16870	16870	16870	16870	0
313	20230705	140900	824417840	16870	16870	16870	16870	0
314	20230705	140800	824417840	16870	16880	16880	16870	21
315	20230705	140700	824063460	16880	16880	16880	16880	0
316	20230705	140600	824063460	16880	16880	16880	16880	0
317	20230705	140500	824063460	16880	16880	16880	16880	94
318	20230705	140400	822476740	16880	16880	16880	16880	0
319	20230705	140300	822476740	16880	16880	16880	16880	0
320	20230705	140200	822476740	16880	16880	16880	16880	0
321	20230705	140100	822476740	16880	16880	16880	16880	0
322	20230705	140000	822476740	16880	16890	16890	16880	114
323	20230705	135900	820551780	16920	16920	16920	16920	1
324	20230705	135800	820534860	16920	16920	16920	16920	0
325	20230705	135700	820534860	16920	16920	16920	16920	55
326	20230705	135600	819604260	16920	16920	16920	16920	0
327	20230705	135500	819604260	16920	16920	16920	16920	0
328	20230705	135400	819604260	16920	16920	16920	16920	5
329	20230705	135300	819519660	16920	16920	16920	16920	5
330	20230705	135200	819435060	16920	16920	16920	16920	33
331	20230705	135100	818876700	16920	16920	16920	16920	19
332	20230705	135000	818555220	16970	16920	16970	16920	154
333	20230705	134900	815943690	16950	16950	16950	16950	0
334	20230705	134800	815943690	16950	16890	16950	16890	989
335	20230705	134700	799183460	16860	16860	16860	16860	1
336	20230705	134600	799166600	16890	16890	16890	16890	0
337	20230705	134500	799166600	16890	16860	16890	16860	14
338	20230705	134400	798930250	16830	16820	16830	16820	224
339	20230705	134300	795160340	16890	16890	16890	16750	3533
340	20230705	134200	735897330	16890	16890	16950	16890	3
341	20230705	134100	735846600	16860	16890	16970	16860	11
342	20230705	134000	735660190	16830	16930	16990	16800	2008
343	20230705	133900	701863710	16910	16860	16910	16810	2317
344	20230705	133800	662867150	16860	16950	16950	16860	1000
345	20230705	133700	645959690	16980	16980	16980	16980	0
346	20230705	133600	645959690	16980	16980	16980	16980	1
347	20230705	133500	645942710	16950	16950	16950	16950	0
348	20230705	133400	645942710	16950	16950	16950	16950	0
349	20230705	133300	645942710	16950	16950	16950	16950	2
350	20230705	133200	645908810	16950	16950	16950	16950	4
351	20230705	133100	645841010	16950	16950	16950	16950	6
352	20230705	133000	645739310	16950	16950	16950	16950	21
353	20230705	132900	645383360	16980	16980	16980	16980	0
354	20230705	132800	645383360	16980	16980	16990	16980	194
355	20230705	132700	642087320	16990	16990	16990	16990	0
356	20230705	132600	642087320	16990	16990	16990	16990	0
357	20230705	132500	642087320	16990	16990	16990	16990	0
358	20230705	132400	642087320	16990	16990	16990	16990	0
359	20230705	132300	642087320	16990	17010	17010	16990	550
360	20230705	132200	632740200	17010	17030	17030	17010	17
361	20230705	132100	632450780	17040	17060	17060	17040	174
362	20230705	132000	629484640	17070	17070	17070	17070	0
363	20230705	131900	629484640	17070	17070	17070	17070	9
364	20230705	131800	629331010	17100	17100	17100	17100	0
365	20230705	131700	629331010	17100	17100	17100	17100	0
366	20230705	131600	629331010	17100	17100	17100	17100	15
367	20230705	131500	629074510	17100	17100	17110	17100	512
368	20230705	131400	620319040	17100	17090	17100	17090	265
369	20230705	131300	615788530	17090	17070	17090	17060	45
370	20230705	131200	615020770	17060	17060	17060	17060	1
371	20230705	131100	615003710	17060	17060	17060	17060	1
372	20230705	131000	614986650	17060	17060	17060	17060	0
373	20230705	130900	614986650	17060	17040	17090	17040	437
374	20230705	130800	607536280	17080	17040	17080	17040	285
375	20230705	130700	602669050	17070	17010	17070	17010	320
376	20230705	130600	597208020	17010	17010	17010	17010	0
377	20230705	130500	597208020	17010	17010	17010	17010	1
378	20230705	130400	597191010	17010	16990	17010	16990	18
379	20230705	130300	596884870	16970	16930	17060	16930	3762
380	20230705	130200	532814960	16930	16930	16930	16930	0
381	20230705	130100	532814960	16930	16930	16930	16930	16
382	20230705	130000	532544080	16930	16900	16930	16900	3
383	20230705	125900	532493350	16930	16930	16930	16930	9
384	20230705	125800	532340980	16930	16930	16930	16930	0
385	20230705	125700	532340980	16930	16930	16930	16930	33
386	20230705	125600	531782290	16930	16930	16930	16930	191
387	20230705	125500	528548660	16950	16950	16950	16950	2
388	20230705	125400	528514760	16950	16950	16950	16950	0
389	20230705	125300	528514760	16950	16950	16950	16950	50
390	20230705	125200	527667260	16950	16940	16950	16930	83
391	20230705	125100	526262040	16930	16930	16930	16930	0
392	20230705	125000	526262040	16930	16930	16930	16930	7
393	20230705	124900	526143530	16930	16900	16940	16900	197
394	20230705	124800	522806450	16900	16900	16900	16900	0
395	20230705	124700	522806450	16900	16900	16900	16900	1
396	20230705	124600	522789550	16900	16900	16900	16900	1
397	20230705	124500	522772650	16910	16910	16910	16910	1
398	20230705	124400	522755740	16910	16910	16910	16910	1
399	20230705	124300	522738830	16950	16900	16950	16900	8
400	20230705	124200	522603550	16870	16870	16870	16870	315
401	20230705	124100	517289500	16880	16880	16880	16880	0
402	20230705	124000	517289500	16880	16880	16880	16880	1
403	20230705	123900	517272620	16880	16880	16880	16880	19
404	20230705	123800	516951900	16860	16860	16860	16860	0
405	20230705	123700	516951900	16860	16860	16860	16860	105
406	20230705	123600	515181600	16880	16870	16880	16870	523
407	20230705	123500	506357560	16870	16860	16870	16860	1175
408	20230705	123400	486545900	16850	16850	16850	16850	20
409	20230705	123300	486208900	16850	16850	16850	16850	0
410	20230705	123200	486208900	16850	16850	16850	16850	71
411	20230705	123100	485012550	16850	16850	16850	16850	0
412	20230705	123000	485012550	16850	16850	16850	16850	11
413	20230705	122900	484827200	16850	16850	16850	16850	100
414	20230705	122800	483142200	16850	16850	16850	16850	30
415	20230705	122700	482636700	16850	16850	16850	16850	0
416	20230705	122600	482636700	16850	16850	16850	16850	0
417	20230705	122500	482636700	16850	16850	16850	16850	44
418	20230705	122400	481895300	16850	16850	16850	16850	59
419	20230705	122300	480901150	16850	16850	16850	16850	10
420	20230705	122200	480732650	16850	16850	16850	16850	27
421	20230705	122100	480277700	16850	16850	16850	16850	6
422	20230705	122000	480176600	16840	16850	16850	16840	218
423	20230705	121900	476503550	16840	16840	16840	16840	100
424	20230705	121800	474819550	16830	16830	16830	16830	0
425	20230705	121700	474819550	16830	16850	16850	16830	17
426	20230705	121600	474533220	16850	16850	16850	16850	0
427	20230705	121500	474533220	16850	16850	16850	16850	0
428	20230705	121400	474533220	16850	16850	16850	16850	0
429	20230705	121300	474533220	16850	16850	16850	16850	0
430	20230705	121200	474533220	16850	16850	16850	16850	0
431	20230705	121100	474533220	16850	16850	16850	16850	0
432	20230705	121000	474533220	16850	16850	16850	16850	2
433	20230705	120900	474499520	16830	16830	16830	16830	0
434	20230705	120800	474499520	16830	16830	16830	16830	10
435	20230705	120700	474331220	16830	16830	16830	16830	0
436	20230705	120600	474331220	16830	16860	16860	16830	213
437	20230705	120500	470745590	16850	16850	16850	16850	0
438	20230705	120400	470745590	16850	16850	16850	16850	0
439	20230705	120300	470745590	16850	16850	16850	16850	0
440	20230705	120200	470745590	16850	16850	16850	16850	0
441	20230705	120100	470745590	16850	16850	16850	16850	0
442	20230705	120000	470745590	16850	16860	16860	16850	28
443	20230705	115900	470273520	16860	16860	16860	16860	0
444	20230705	115800	470273520	16860	16860	16860	16860	0
445	20230705	115700	470273520	16860	16860	16860	16860	0
446	20230705	115600	470273520	16860	16860	16860	16860	0
447	20230705	115500	470273520	16860	16860	16860	16860	0
448	20230705	115400	470273520	16860	16860	16860	16860	26
449	20230705	115300	469835160	16870	16870	16870	16870	0
450	20230705	115200	469835160	16870	16860	16870	16860	2
451	20230705	115100	469801430	16860	16860	16860	16860	0
452	20230705	115000	469801430	16860	16860	16860	16860	0
453	20230705	114900	469801430	16860	16860	16860	16860	200
454	20230705	114800	466429430	16860	16860	16860	16860	1
455	20230705	114700	466412570	16860	16860	16860	16860	0
456	20230705	114600	466412570	16860	16840	16870	16840	19
457	20230705	114500	466092250	16840	16840	16840	16840	78
458	20230705	114400	464778730	16840	16850	16850	16840	192
459	20230705	114300	461543550	16850	16850	16850	16850	18
460	20230705	114200	461240250	16850	16870	16870	16850	508
461	20230705	114100	452674160	16870	16870	16870	16870	3
462	20230705	114000	452623550	16870	16870	16870	16870	43
463	20230705	113900	451898140	16850	16870	16870	16850	52
464	20230705	113800	451020940	16870	16870	16870	16870	11
465	20230705	113700	450835370	16850	16850	16850	16850	1
466	20230705	113600	450818520	16850	16850	16850	16850	1
467	20230705	113500	450801670	16850	16880	16880	16850	30
468	20230705	113400	450295300	16880	16880	16880	16880	1
469	20230705	113300	450278420	16880	16860	16880	16860	2
470	20230705	113200	450244680	16860	16860	16860	16860	0
471	20230705	113100	450244680	16860	16860	16860	16860	1
472	20230705	113000	450227820	16860	16840	16860	16840	32
473	20230705	112900	449688630	16820	16820	16820	16820	0
474	20230705	112800	449688630	16820	16830	16830	16820	131
475	20230705	112700	447485090	16840	16850	16850	16840	35
476	20230705	112600	446895640	16860	16860	16860	16860	0
477	20230705	112500	446895640	16860	16860	16860	16860	0
478	20230705	112400	446895640	16860	16860	16860	16860	0
479	20230705	112300	446895640	16860	16860	16860	16860	24
480	20230705	112200	446491000	16860	16870	16870	16860	74
481	20230705	112100	445242630	16880	16900	16910	16880	66
482	20230705	112000	444128500	16880	16880	16880	16880	1
483	20230705	111900	444111620	16900	16900	16900	16900	0
484	20230705	111800	444111620	16900	16900	16900	16900	460
485	20230705	111700	436337620	16930	16930	16930	16930	0
486	20230705	111600	436337620	16930	16930	16930	16930	0
487	20230705	111500	436337620	16930	16930	16930	16930	54
488	20230705	111400	435423400	16960	16960	16960	16960	9
489	20230705	111300	435270760	16960	16960	16960	16960	9
490	20230705	111200	435118120	16960	16960	16960	16960	37
491	20230705	111100	434490600	16970	16960	16970	16960	2
492	20230705	111000	434456670	16970	16930	16970	16930	17
493	20230705	110900	434168780	16930	16930	16930	16930	6
494	20230705	110800	434067200	16930	16930	16930	16930	0
495	20230705	110700	434067200	16930	16930	16930	16930	0
496	20230705	110600	434067200	16930	16930	16930	16930	12
497	20230705	110500	433864040	16930	16930	16930	16930	2
498	20230705	110400	433830180	16930	16920	16930	16920	3
499	20230705	110300	433779400	16930	16930	16930	16930	0
500	20230705	110200	433779400	16930	16930	16930	16930	0
501	20230705	110100	433779400	16930	16930	16930	16930	0
502	20230705	110000	433779400	16930	16920	16930	16920	2
503	20230705	105900	433745550	16900	16900	16900	16900	4
504	20230705	105800	433677950	16900	16900	16900	16900	125
505	20230705	105700	431565450	16900	16900	16900	16900	0
506	20230705	105600	431565450	16900	16930	16930	16900	40
507	20230705	105500	430888850	16930	16910	16930	16910	4
508	20230705	105400	430821190	16900	16900	16900	16900	10
509	20230705	105300	430652190	16930	16930	16930	16930	0
510	20230705	105200	430652190	16930	16930	16930	16930	56
511	20230705	105100	429704110	16930	16930	16940	16930	26
512	20230705	105000	429263780	16940	16910	16940	16910	13
513	20230705	104900	429043710	16950	16930	16950	16930	526
514	20230705	104800	420131420	16920	16910	16920	16910	15
515	20230705	104700	419877650	16910	16900	16910	16900	2
516	20230705	104600	419843840	16920	16920	16920	16920	100
517	20230705	104500	418151840	16920	16890	16920	16890	29
518	20230705	104400	417661240	16920	16900	16920	16900	15
519	20230705	104300	417407460	16870	16870	16870	16870	4
520	20230705	104200	417339980	16870	16870	16870	16870	1
521	20230705	104100	417323110	16840	16840	16840	16840	0
522	20230705	104000	417323110	16840	16840	16840	16840	42
523	20230705	103900	416615830	16830	16800	16830	16800	106
524	20230705	103800	414834100	16810	16810	16810	16810	1
525	20230705	103700	414817290	16800	16800	16800	16800	0
526	20230705	103600	414817290	16800	16800	16800	16800	99
527	20230705	103500	413154090	16800	16800	16800	16800	146
528	20230705	103400	410701290	16800	16800	16800	16800	100
529	20230705	103300	409021290	16800	16800	16800	16800	77
530	20230705	103200	407727690	16810	16810	16810	16810	23
531	20230705	103100	407341060	16810	16810	16810	16810	0
532	20230705	103000	407341060	16810	16810	16810	16810	0
533	20230705	102900	407341060	16810	16810	16810	16810	3
534	20230705	102800	407290630	16800	16810	16810	16800	211
535	20230705	102700	403745730	16810	16810	16810	16810	46
536	20230705	102600	402972470	16810	16830	16830	16810	79
537	20230705	102500	401643720	16800	16800	16800	16800	0
538	20230705	102400	401643720	16800	16800	16800	16800	0
539	20230705	102300	401643720	16800	16800	16800	16800	0
540	20230705	102200	401643720	16800	16800	16800	16800	1
541	20230705	102100	401626920	16800	16800	16800	16800	0
542	20230705	102000	401626920	16800	16800	16800	16800	54
543	20230705	101900	400719720	16780	16780	16780	16780	0
544	20230705	101800	400719720	16780	16780	16780	16780	0
545	20230705	101700	400719720	16780	16780	16780	16780	7
546	20230705	101600	400602260	16780	16780	16780	16780	9
547	20230705	101500	400451240	16780	16790	16790	16780	200
548	20230705	101400	397095210	16780	16780	16780	16780	3
549	20230705	101300	397044870	16780	16790	16840	16780	52
550	20230705	101200	396171820	16770	16770	16770	16770	45
551	20230705	101100	395417170	16790	16810	16810	16790	1122
552	20230705	101000	376566280	16810	16810	16820	16810	80
553	20230705	100900	375221430	16820	16820	16820	16810	285
554	20230705	100800	370427820	16820	16820	16820	16820	1
555	20230705	100700	370411000	16840	16840	16840	16840	102
556	20230705	100600	368693320	16820	16820	16820	16820	1
557	20230705	100500	368676500	16820	16820	16820	16820	29
558	20230705	100400	368188720	16820	16820	16820	16820	0
559	20230705	100300	368188720	16820	16820	16820	16820	1
560	20230705	100200	368171900	16840	16830	16840	16830	220
561	20230705	100100	364469260	16800	16800	16800	16800	0
562	20230705	100000	364469260	16800	16800	16800	16800	0
563	20230705	095900	364469260	16800	16820	16830	16800	6
564	20230705	095800	364368320	16810	16810	16820	16810	18
565	20230705	095700	364065690	16830	16830	16830	16830	18
566	20230705	095600	363762750	16830	16830	16830	16830	460
567	20230705	095500	356020950	16830	16820	16830	16820	315
568	20230705	095400	350722630	16820	16790	16820	16790	17
569	20230705	095300	350437050	16830	16790	16830	16750	41
570	20230705	095200	349747510	16750	16750	16750	16750	1
571	20230705	095100	349730760	16700	16700	16700	16700	0
572	20230705	095000	349730760	16700	16670	16700	16670	501
573	20230705	094900	341374060	16670	16690	16690	16670	2309
574	20230705	094800	302862720	16710	16730	16730	16700	1198
575	20230705	094700	282853610	16730	16810	16810	16730	1680
576	20230705	094600	254681330	16810	16810	16810	16810	20
577	20230705	094500	254345130	16800	16810	16810	16800	1056
578	20230705	094400	236601110	16830	16830	16830	16830	0
579	20230705	094300	236601110	16830	16820	16830	16820	9
580	20230705	094200	236449720	16820	16820	16820	16820	530
581	20230705	094100	227535120	16830	16840	16840	16830	1701
582	20230705	094000	198906000	16830	16830	16830	16830	36
583	20230705	093900	198300120	16840	16840	16840	16840	55
584	20230705	093800	197373920	16830	16840	16840	16830	17
585	20230705	093700	197087650	16840	16850	16850	16840	608
586	20230705	093600	186848330	16850	16850	16850	16850	0
587	20230705	093500	186848330	16850	16870	16870	16850	1540
588	20230705	093400	160892340	16870	16870	16870	16870	418
589	20230705	093300	153840680	16880	16890	16890	16880	305
590	20230705	093200	148690910	16900	16890	16900	16890	73
591	20230705	093100	147457440	16890	16890	16890	16890	0
592	20230705	093000	147457440	16890	16910	16910	16890	533
593	20230705	092900	138445910	16910	16910	16910	16910	100
594	20230705	092800	136754910	16890	16890	16890	16890	0
595	20230705	092700	136754910	16890	16890	16890	16890	34
596	20230705	092600	136180650	16890	16890	16890	16890	67
597	20230705	092500	135049020	16880	16880	16880	16880	28
598	20230705	092400	134576380	16870	16870	16870	16870	0
599	20230705	092300	134576380	16870	16860	16870	16860	115
600	20230705	092200	132636880	16860	16860	16860	16860	0
601	20230705	092100	132636880	16860	16840	16860	16840	68
602	20230705	092000	131491440	16840	16840	16860	16830	350
603	20230705	091900	125598420	16840	16840	16840	16840	107
604	20230705	091800	123796540	16830	16830	16830	16830	0
605	20230705	091700	123796540	16830	16810	16830	16810	324
606	20230705	091600	118349250	16790	16800	16800	16790	176
607	20230705	091500	115393540	16790	16790	16790	16790	100
608	20230705	091400	113714540	16790	16850	16850	16790	1699
609	20230705	091300	85140890	16850	16900	16900	16830	2215
610	20230705	091200	47788340	16900	16910	16910	16900	140
611	20230705	091100	45420960	16920	16970	16970	16900	1327
612	20230705	091000	22948560	16970	16970	17020	16970	181
613	20230705	090900	19876510	16970	16970	16970	16970	1
614	20230705	090800	19859540	17040	17040	17040	17040	0
615	20230705	090700	19859540	17040	17080	17080	16970	567
616	20230705	090600	10181320	17130	17130	17130	17130	12
617	20230705	090500	9975760	17110	17110	17110	17110	0
618	20230705	090400	9975760	17110	17110	17110	17110	0
619	20230705	090300	9975760	17110	17110	17110	17110	0
620	20230705	090200	9975760	17110	17060	17110	17060	103
621	20230705	090100	8215650	17040	17030	17040	17030	400
622	20230705	090000	1399670	17060	17060	17060	17060	67