KissMeData/010470/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	185100	418471090	12350	12350	12350	12350	462
3	20230711	185000	418471090	12350	12350	12350	12350	0
4	20230711	184900	418471090	12350	12350	12350	12350	0
5	20230711	184800	418471090	12350	12350	12350	12350	0
6	20230711	184700	418471090	12350	12350	12350	12350	0
7	20230711	184600	418471090	12350	12350	12350	12350	0
8	20230711	184500	418471090	12350	12350	12350	12350	0
9	20230711	184400	418471090	12350	12350	12350	12350	0
10	20230711	184300	418471090	12350	12350	12350	12350	0
11	20230711	184200	418471090	12350	12350	12350	12350	0
12	20230711	184100	418471090	12350	12350	12350	12350	0
13	20230711	184000	418471090	12350	12350	12350	12350	0
14	20230711	183900	418471090	12350	12350	12350	12350	0
15	20230711	183800	418471090	12350	12350	12350	12350	0
16	20230711	183700	418471090	12350	12350	12350	12350	0
17	20230711	183600	418471090	12350	12350	12350	12350	0
18	20230711	183500	418471090	12350	12350	12350	12350	0
19	20230711	183400	418471090	12350	12350	12350	12350	0
20	20230711	183300	418471090	12350	12350	12350	12350	0
21	20230711	183200	418471090	12350	12350	12350	12350	0
22	20230711	183100	418471090	12350	12350	12350	12350	0
23	20230711	183000	418471090	12350	12350	12350	12350	0
24	20230711	182900	418471090	12350	12350	12350	12350	0
25	20230711	182800	418471090	12350	12350	12350	12350	0
26	20230711	182700	418471090	12350	12350	12350	12350	0
27	20230711	182600	418471090	12350	12350	12350	12350	0
28	20230711	182500	418471090	12350	12350	12350	12350	0
29	20230711	182400	418471090	12350	12350	12350	12350	0
30	20230711	182300	418471090	12350	12350	12350	12350	0
31	20230711	182200	418471090	12350	12350	12350	12350	0
32	20230711	182100	418471090	12350	12350	12350	12350	462
33	20230711	182000	418471090	12350	12350	12350	12350	0
34	20230711	181900	418471090	12350	12350	12350	12350	0
35	20230711	181800	418471090	12350	12350	12350	12350	0
36	20230711	181700	418471090	12350	12350	12350	12350	0
37	20230711	181600	418471090	12350	12350	12350	12350	0
38	20230711	181500	418471090	12350	12350	12350	12350	0
39	20230711	181400	418471090	12350	12350	12350	12350	0
40	20230711	181300	418471090	12350	12350	12350	12350	0
41	20230711	181200	418471090	12350	12350	12350	12350	0
42	20230711	181100	418471090	12350	12350	12350	12350	0
43	20230711	181000	418471090	12350	12350	12350	12350	0
44	20230711	180900	418471090	12350	12350	12350	12350	0
45	20230711	180800	418471090	12350	12350	12350	12350	0
46	20230711	180700	418471090	12350	12350	12350	12350	0
47	20230711	180600	418471090	12350	12350	12350	12350	0
48	20230711	180500	418471090	12350	12350	12350	12350	0
49	20230711	180400	418471090	12350	12350	12350	12350	0
50	20230711	180300	418471090	12350	12350	12350	12350	0
51	20230711	180200	418471090	12350	12350	12350	12350	0
52	20230711	180100	418471090	12350	12350	12350	12350	0
53	20230711	180000	418471090	12350	12350	12350	12350	0
54	20230711	175900	418471090	12350	12350	12350	12350	0
55	20230711	175800	418471090	12350	12350	12350	12350	0
56	20230711	175700	418471090	12350	12350	12350	12350	0
57	20230711	175600	418471090	12350	12350	12350	12350	0
58	20230711	175500	418471090	12350	12350	12350	12350	0
59	20230711	175400	418471090	12350	12350	12350	12350	0
60	20230711	175300	418471090	12350	12350	12350	12350	0
61	20230711	175200	418471090	12350	12350	12350	12350	0
62	20230711	175100	418471090	12350	12350	12350	12350	462
63	20230711	175000	418471090	12350	12350	12350	12350	0
64	20230711	174900	418471090	12350	12350	12350	12350	0
65	20230711	174800	418471090	12350	12350	12350	12350	0
66	20230711	174700	418471090	12350	12350	12350	12350	0
67	20230711	174600	418471090	12350	12350	12350	12350	0
68	20230711	174500	418471090	12350	12350	12350	12350	0
69	20230711	174400	418471090	12350	12350	12350	12350	0
70	20230711	174300	418471090	12350	12350	12350	12350	0
71	20230711	174200	418471090	12350	12350	12350	12350	0
72	20230711	174100	418471090	12350	12350	12350	12350	0
73	20230711	174000	418471090	12350	12350	12350	12350	0
74	20230711	173900	418471090	12350	12350	12350	12350	0
75	20230711	173800	418471090	12350	12350	12350	12350	0
76	20230711	173700	418471090	12350	12350	12350	12350	0
77	20230711	173600	418471090	12350	12350	12350	12350	0
78	20230711	173500	418471090	12350	12350	12350	12350	0
79	20230711	173400	418471090	12350	12350	12350	12350	0
80	20230711	173300	418471090	12350	12350	12350	12350	0
81	20230711	173200	418471090	12350	12350	12350	12350	0
82	20230711	173100	418471090	12350	12350	12350	12350	0
83	20230711	173000	418471090	12350	12350	12350	12350	0
84	20230711	172900	418471090	12350	12350	12350	12350	0
85	20230711	172800	418471090	12350	12350	12350	12350	0
86	20230711	172700	418471090	12350	12350	12350	12350	0
87	20230711	172600	418471090	12350	12350	12350	12350	0
88	20230711	172500	418471090	12350	12350	12350	12350	0
89	20230711	172400	418471090	12350	12350	12350	12350	0
90	20230711	172300	418471090	12350	12350	12350	12350	0
91	20230711	172200	418471090	12350	12350	12350	12350	0
92	20230711	172100	418471090	12350	12350	12350	12350	462
93	20230711	172000	418471090	12350	12350	12350	12350	0
94	20230711	171900	418471090	12350	12350	12350	12350	0
95	20230711	171800	418471090	12350	12350	12350	12350	0
96	20230711	171700	418471090	12350	12350	12350	12350	0
97	20230711	171600	418471090	12350	12350	12350	12350	0
98	20230711	171500	418471090	12350	12350	12350	12350	0
99	20230711	171400	418471090	12350	12350	12350	12350	0
100	20230711	171300	418471090	12350	12350	12350	12350	0
101	20230711	171200	418471090	12350	12350	12350	12350	0
102	20230711	171100	418471090	12350	12350	12350	12350	0
103	20230711	171000	418471090	12350	12350	12350	12350	0
104	20230711	170900	418471090	12350	12350	12350	12350	0
105	20230711	170800	418471090	12350	12350	12350	12350	0
106	20230711	170700	418471090	12350	12350	12350	12350	0
107	20230711	170600	418471090	12350	12350	12350	12350	0
108	20230711	170500	418471090	12350	12350	12350	12350	0
109	20230711	170400	418471090	12350	12350	12350	12350	0
110	20230711	170300	418471090	12350	12350	12350	12350	0
111	20230711	170200	418471090	12350	12350	12350	12350	0
112	20230711	170100	418471090	12350	12350	12350	12350	0
113	20230711	170000	418471090	12350	12350	12350	12350	0
114	20230711	165900	418471090	12350	12350	12350	12350	0
115	20230711	165800	418471090	12350	12350	12350	12350	0
116	20230711	165700	418471090	12350	12350	12350	12350	0
117	20230711	165600	418471090	12350	12350	12350	12350	0
118	20230711	165500	418471090	12350	12350	12350	12350	0
119	20230711	165400	418471090	12350	12350	12350	12350	0
120	20230711	165300	418471090	12350	12350	12350	12350	0
121	20230711	165200	418471090	12350	12350	12350	12350	0
122	20230711	165100	418471090	12350	12350	12350	12350	462
123	20230711	165000	418471090	12350	12350	12350	12350	0
124	20230711	164900	418471090	12350	12350	12350	12350	0
125	20230711	164800	418471090	12350	12350	12350	12350	0
126	20230711	164700	418471090	12350	12350	12350	12350	0
127	20230711	164600	418471090	12350	12350	12350	12350	0
128	20230711	164500	418471090	12350	12350	12350	12350	0
129	20230711	164400	418471090	12350	12350	12350	12350	0
130	20230711	164300	418471090	12350	12350	12350	12350	0
131	20230711	164200	418471090	12350	12350	12350	12350	0
132	20230711	164100	418471090	12350	12350	12350	12350	0
133	20230711	164000	418471090	12350	12350	12350	12350	0
134	20230711	163900	418471090	12350	12350	12350	12350	0
135	20230711	163800	418471090	12350	12350	12350	12350	0
136	20230711	163700	418471090	12350	12350	12350	12350	0
137	20230711	163600	418471090	12350	12350	12350	12350	0
138	20230711	163500	418471090	12350	12350	12350	12350	0
139	20230711	163400	418471090	12350	12350	12350	12350	0
140	20230711	163300	418471090	12350	12350	12350	12350	0
141	20230711	163200	418471090	12350	12350	12350	12350	0
142	20230711	163100	418471090	12350	12350	12350	12350	0
143	20230711	163000	418471090	12350	12350	12350	12350	0
144	20230711	162900	418471090	12350	12350	12350	12350	0
145	20230711	162800	418471090	12350	12350	12350	12350	0
146	20230711	162700	418471090	12350	12350	12350	12350	0
147	20230711	162600	418471090	12350	12350	12350	12350	0
148	20230711	162500	418471090	12350	12350	12350	12350	0
149	20230711	162400	418471090	12350	12350	12350	12350	0
150	20230711	162300	418471090	12350	12350	12350	12350	0
151	20230711	162200	418471090	12350	12350	12350	12350	0
152	20230711	162100	418471090	12350	12350	12350	12350	462
153	20230711	162000	418471090	12350	12350	12350	12350	0
154	20230711	161900	418471090	12350	12350	12350	12350	0
155	20230711	161800	418471090	12350	12350	12350	12350	0
156	20230711	161700	418471090	12350	12350	12350	12350	0
157	20230711	161600	418471090	12350	12350	12350	12350	0
158	20230711	161500	418471090	12350	12350	12350	12350	0
159	20230711	161400	418471090	12350	12350	12350	12350	0
160	20230711	161300	418471090	12350	12350	12350	12350	0
161	20230711	161200	418471090	12350	12350	12350	12350	0
162	20230711	161100	418471090	12350	12350	12350	12350	0
163	20230711	161000	418471090	12350	12350	12350	12350	0
164	20230711	160900	418471090	12350	12350	12350	12350	0
165	20230711	160800	418471090	12350	12350	12350	12350	0
166	20230711	160700	418471090	12350	12350	12350	12350	0
167	20230711	160600	418471090	12350	12350	12350	12350	0
168	20230711	160500	418471090	12350	12350	12350	12350	0
169	20230711	160400	418471090	12350	12350	12350	12350	0
170	20230711	160300	418471090	12350	12350	12350	12350	0
171	20230711	160200	418471090	12350	12350	12350	12350	0
172	20230711	160100	418471090	12350	12350	12350	12350	0
173	20230711	160000	418471090	12350	12350	12350	12350	0
174	20230711	155900	418471090	12350	12350	12350	12350	0
175	20230711	155800	418471090	12350	12350	12350	12350	0
176	20230711	155700	418471090	12350	12350	12350	12350	0
177	20230711	155600	418471090	12350	12350	12350	12350	0
178	20230711	155500	418471090	12350	12350	12350	12350	0
179	20230711	155400	418471090	12350	12350	12350	12350	0
180	20230711	155300	418471090	12350	12350	12350	12350	0
181	20230711	155200	418471090	12350	12350	12350	12350	0
182	20230711	155100	418471090	12350	12350	12350	12350	462
183	20230711	155000	418471090	12350	12350	12350	12350	0
184	20230711	154900	418471090	12350	12350	12350	12350	0
185	20230711	154800	418471090	12350	12350	12350	12350	0
186	20230711	154700	418471090	12350	12350	12350	12350	0
187	20230711	154600	418471090	12350	12350	12350	12350	0
188	20230711	154500	418471090	12350	12350	12350	12350	0
189	20230711	154400	418471090	12350	12350	12350	12350	0
190	20230711	154300	418471090	12350	12350	12350	12350	0
191	20230711	154200	418471090	12350	12350	12350	12350	0
192	20230711	154100	418471090	12350	12350	12350	12350	0
193	20230711	154000	418471090	12350	12350	12350	12350	0
194	20230711	153900	418471090	12350	12350	12350	12350	0
195	20230711	153800	418471090	12350	12350	12350	12350	0
196	20230711	153700	418471090	12350	12350	12350	12350	0
197	20230711	153600	418471090	12350	12350	12350	12350	0
198	20230711	153500	418471090	12350	12350	12350	12350	0
199	20230711	153400	418471090	12350	12350	12350	12350	0
200	20230711	153300	418471090	12350	12350	12350	12350	0
201	20230711	153200	418471090	12350	12350	12350	12350	0
202	20230711	153100	418471090	12350	12350	12350	12350	0
203	20230711	153000	418471090	12350	12350	12350	12350	462
204	20230711	152900	412765390	12320	12320	12320	12320	0
205	20230711	152800	412765390	12320	12320	12320	12320	0
206	20230711	152700	412765390	12320	12320	12320	12320	0
207	20230711	152600	412765390	12320	12320	12320	12320	0
208	20230711	152500	412765390	12320	12320	12320	12320	0
209	20230711	152400	412765390	12320	12320	12320	12320	0
210	20230711	152300	412765390	12320	12320	12320	12320	0
211	20230711	152200	412765390	12320	12320	12320	12320	0
212	20230711	152100	412765390	12320	12320	12320	12320	0
213	20230711	152000	412765390	12320	12320	12320	12320	0
214	20230711	151900	412765390	12320	12410	12430	12320	1144
215	20230711	151800	398641960	12440	12440	12440	12440	0
216	20230711	151700	398641960	12440	12440	12440	12440	0
217	20230711	151600	398641960	12440	12440	12440	12440	0
218	20230711	151500	398641960	12440	12440	12440	12440	0
219	20230711	151400	398641960	12440	12360	12440	12350	89
220	20230711	151300	397542530	12450	12450	12450	12450	0
221	20230711	151200	397542530	12450	12370	12450	12360	621
222	20230711	151100	389866270	12370	12400	12400	12370	213
223	20230711	151000	387226910	12470	12470	12470	12470	0
224	20230711	150900	387226910	12470	12470	12470	12470	0
225	20230711	150800	387226910	12470	12470	12470	12470	0
226	20230711	150700	387226910	12470	12470	12470	12470	56
227	20230711	150600	386528590	12400	12460	12470	12400	146
228	20230711	150500	384717540	12470	12470	12470	12470	0
229	20230711	150400	384717540	12470	12470	12470	12470	1
230	20230711	150300	384705070	12470	12470	12470	12470	61
231	20230711	150200	383944400	12460	12460	12460	12460	0
232	20230711	150100	383944400	12460	12460	12460	12460	30
233	20230711	150000	383570600	12480	12460	12480	12460	119
234	20230711	145900	382086820	12460	12440	12460	12440	493
235	20230711	145800	375950450	12440	12400	12440	12400	980
236	20230711	145700	363776270	12400	12390	12400	12390	262
237	20230711	145600	360529740	12390	12380	12390	12380	266
238	20230711	145500	357235000	12390	12380	12390	12380	86
239	20230711	145400	356170270	12380	12360	12380	12360	157
240	20230711	145300	354227590	12360	12360	12360	12360	95
241	20230711	145200	353053390	12380	12380	12380	12380	0
242	20230711	145100	353053390	12380	12360	12380	12360	102
243	20230711	145000	351792630	12380	12380	12380	12380	390
244	20230711	144900	346964430	12360	12360	12360	12360	90
245	20230711	144800	345852030	12380	12380	12380	12380	0
246	20230711	144700	345852030	12380	12380	12380	12380	0
247	20230711	144600	345852030	12380	12380	12380	12380	0
248	20230711	144500	345852030	12380	12380	12380	12380	2
249	20230711	144400	345827270	12380	12380	12380	12380	0
250	20230711	144300	345827270	12380	12380	12380	12380	1
251	20230711	144200	345814890	12390	12390	12390	12390	0
252	20230711	144100	345814890	12390	12390	12390	12390	0
253	20230711	144000	345814890	12390	12390	12390	12390	0
254	20230711	143900	345814890	12390	12390	12390	12390	0
255	20230711	143800	345814890	12390	12390	12390	12390	0
256	20230711	143700	345814890	12390	12370	12390	12360	415
257	20230711	143600	340682300	12370	12360	12370	12360	197
258	20230711	143500	338245640	12360	12360	12360	12360	1
259	20230711	143400	338233280	12360	12360	12360	12360	3
260	20230711	143300	338196200	12360	12370	12370	12360	60
261	20230711	143200	337454300	12370	12370	12370	12370	6
262	20230711	143100	337380080	12360	12360	12360	12360	0
263	20230711	143000	337380080	12360	12360	12360	12360	32
264	20230711	142900	336984560	12370	12370	12370	12370	0
265	20230711	142800	336984560	12370	12370	12370	12370	164
266	20230711	142700	334955880	12380	12380	12380	12380	0
267	20230711	142600	334955880	12380	12380	12380	12380	60
268	20230711	142500	334213080	12390	12390	12390	12390	0
269	20230711	142400	334213080	12390	12390	12390	12390	4
270	20230711	142300	334163520	12410	12410	12410	12410	26
271	20230711	142200	333840860	12420	12420	12420	12420	0
272	20230711	142100	333840860	12420	12420	12420	12420	8
273	20230711	142000	333741500	12420	12420	12420	12420	0
274	20230711	141900	333741500	12420	12420	12420	12420	0
275	20230711	141800	333741500	12420	12420	12420	12420	0
276	20230711	141700	333741500	12420	12420	12420	12420	0
277	20230711	141600	333741500	12420	12420	12420	12420	1
278	20230711	141500	333729080	12380	12380	12380	12380	5
279	20230711	141400	333667180	12420	12420	12420	12420	0
280	20230711	141300	333667180	12420	12420	12420	12420	0
281	20230711	141200	333667180	12420	12420	12420	12420	0
282	20230711	141100	333667180	12420	12420	12420	12420	0
283	20230711	141000	333667180	12420	12420	12420	12420	0
284	20230711	140900	333667180	12420	12420	12420	12420	0
285	20230711	140800	333667180	12420	12420	12420	12420	0
286	20230711	140700	333667180	12420	12420	12420	12420	0
287	20230711	140600	333667180	12420	12420	12420	12420	0
288	20230711	140500	333667180	12420	12420	12420	12420	0
289	20230711	140400	333667180	12420	12420	12420	12420	0
290	20230711	140300	333667180	12420	12420	12420	12420	0
291	20230711	140200	333667180	12420	12420	12420	12420	33
292	20230711	140100	333257320	12420	12420	12420	12420	0
293	20230711	140000	333257320	12420	12420	12420	12420	0
294	20230711	135900	333257320	12420	12420	12420	12420	0
295	20230711	135800	333257320	12420	12420	12420	12420	0
296	20230711	135700	333257320	12420	12420	12420	12420	0
297	20230711	135600	333257320	12420	12420	12420	12420	1
298	20230711	135500	333244900	12430	12430	12430	12430	0
299	20230711	135400	333244900	12430	12420	12430	12420	6
300	20230711	135300	333170360	12420	12400	12420	12370	273
301	20230711	135200	329782430	12420	12420	12420	12420	0
302	20230711	135100	329782430	12420	12420	12420	12420	0
303	20230711	135000	329782430	12420	12420	12420	12420	0
304	20230711	134900	329782430	12420	12420	12420	12420	4
305	20230711	134800	329732750	12420	12420	12420	12420	0
306	20230711	134700	329732750	12420	12420	12420	12420	0
307	20230711	134600	329732750	12420	12420	12420	12420	0
308	20230711	134500	329732750	12420	12350	12420	12350	52
309	20230711	134400	329090410	12420	12420	12420	12420	0
310	20230711	134300	329090410	12420	12420	12420	12420	0
311	20230711	134200	329090410	12420	12420	12420	12420	0
312	20230711	134100	329090410	12420	12420	12420	12420	0
313	20230711	134000	329090410	12420	12420	12420	12420	0
314	20230711	133900	329090410	12420	12420	12420	12420	0
315	20230711	133800	329090410	12420	12420	12420	12420	0
316	20230711	133700	329090410	12420	12420	12420	12420	0
317	20230711	133600	329090410	12420	12420	12420	12420	3
318	20230711	133500	329053150	12410	12410	12410	12410	100
319	20230711	133400	327812150	12420	12420	12420	12420	0
320	20230711	133300	327812150	12420	12420	12420	12420	1
321	20230711	133200	327799730	12340	12340	12340	12340	900
322	20230711	133100	316693730	12420	12420	12420	12420	1
323	20230711	133000	316681310	12420	12430	12430	12420	9
324	20230711	132900	316569450	12430	12430	12430	12430	0
325	20230711	132800	316569450	12430	12430	12430	12430	10
326	20230711	132700	316445150	12430	12430	12430	12430	0
327	20230711	132600	316445150	12430	12430	12430	12430	0
328	20230711	132500	316445150	12430	12430	12430	12420	82
329	20230711	132400	315426270	12440	12440	12440	12440	0
330	20230711	132300	315426270	12440	12440	12440	12440	0
331	20230711	132200	315426270	12440	12420	12440	12420	230
332	20230711	132100	312568420	12420	12420	12420	12420	2
333	20230711	132000	312543580	12340	12430	12430	12340	2853
334	20230711	131900	277289660	12430	12430	12430	12430	0
335	20230711	131800	277289660	12430	12430	12430	12430	0
336	20230711	131700	277289660	12430	12400	12430	12400	104
337	20230711	131600	275999940	12440	12430	12440	12430	25
338	20230711	131500	275689170	12440	12400	12440	12400	3
339	20230711	131400	275651890	12440	12440	12440	12440	0
340	20230711	131300	275651890	12440	12440	12440	12440	0
341	20230711	131200	275651890	12440	12430	12440	12430	205
342	20230711	131100	273103650	12430	12430	12430	12430	0
343	20230711	131000	273103650	12430	12430	12430	12430	0
344	20230711	130900	273103650	12430	12430	12430	12430	0
345	20230711	130800	273103650	12430	12430	12430	12430	0
346	20230711	130700	273103650	12430	12430	12430	12430	4
347	20230711	130600	273053930	12400	12400	12400	12400	119
348	20230711	130500	271578330	12400	12400	12400	12400	0
349	20230711	130400	271578330	12400	12400	12400	12400	1
350	20230711	130300	271565930	12400	12400	12400	12400	0
351	20230711	130200	271565930	12400	12400	12400	12400	2
352	20230711	130100	271541130	12360	12360	12360	12360	1
353	20230711	130000	271528770	12400	12360	12400	12350	302
354	20230711	125900	267796020	12360	12390	12390	12360	134
355	20230711	125800	266138900	12420	12420	12420	12420	9
356	20230711	125700	266027120	12420	12420	12420	12420	0
357	20230711	125600	266027120	12420	12420	12420	12420	0
358	20230711	125500	266027120	12420	12380	12420	12380	3
359	20230711	125400	265989900	12430	12430	12430	12430	0
360	20230711	125300	265989900	12430	12430	12430	12430	0
361	20230711	125200	265989900	12430	12430	12430	12430	0
362	20230711	125100	265989900	12430	12430	12430	12430	0
363	20230711	125000	265989900	12430	12430	12430	12430	0
364	20230711	124900	265989900	12430	12430	12430	12430	1
365	20230711	124800	265977470	12440	12440	12440	12440	0
366	20230711	124700	265977470	12440	12440	12440	12440	0
367	20230711	124600	265977470	12440	12440	12440	12440	2
368	20230711	124500	265952590	12360	12430	12440	12360	3229
369	20230711	124400	225912150	12430	12430	12430	12430	0
370	20230711	124300	225912150	12430	12370	12430	12370	128
371	20230711	124200	224325250	12430	12430	12430	12430	0
372	20230711	124100	224325250	12430	12430	12430	12430	0
373	20230711	124000	224325250	12430	12400	12430	12400	190
374	20230711	123900	221969220	12440	12440	12440	12440	0
375	20230711	123800	221969220	12440	12440	12440	12440	0
376	20230711	123700	221969220	12440	12440	12440	12440	0
377	20230711	123600	221969220	12440	12440	12440	12440	0
378	20230711	123500	221969220	12440	12440	12440	12440	0
379	20230711	123400	221969220	12440	12440	12440	12440	0
380	20230711	123300	221969220	12440	12440	12440	12440	0
381	20230711	123200	221969220	12440	12440	12440	12440	0
382	20230711	123100	221969220	12440	12440	12440	12440	0
383	20230711	123000	221969220	12440	12440	12440	12440	0
384	20230711	122900	221969220	12440	12440	12440	12440	0
385	20230711	122800	221969220	12440	12440	12440	12440	0
386	20230711	122700	221969220	12440	12440	12440	12440	0
387	20230711	122600	221969220	12440	12440	12440	12440	0
388	20230711	122500	221969220	12440	12440	12440	12440	0
389	20230711	122400	221969220	12440	12440	12440	12440	0
390	20230711	122300	221969220	12440	12440	12440	12440	0
391	20230711	122200	221969220	12440	12440	12440	12440	0
392	20230711	122100	221969220	12440	12400	12440	12400	74
393	20230711	122000	221051580	12440	12440	12440	12440	0
394	20230711	121900	221051580	12440	12440	12440	12440	0
395	20230711	121800	221051580	12440	12440	12440	12440	0
396	20230711	121700	221051580	12440	12440	12440	12440	0
397	20230711	121600	221051580	12440	12400	12440	12400	232
398	20230711	121500	218174700	12440	12440	12440	12440	7
399	20230711	121400	218087620	12440	12440	12440	12440	0
400	20230711	121300	218087620	12440	12440	12440	12440	30
401	20230711	121200	217714420	12440	12440	12440	12440	0
402	20230711	121100	217714420	12440	12440	12440	12440	16
403	20230711	121000	217515380	12400	12400	12400	12400	272
404	20230711	120900	214142580	12440	12440	12440	12440	0
405	20230711	120800	214142580	12440	12440	12440	12440	1
406	20230711	120700	214130140	12400	12400	12400	12400	15
407	20230711	120600	213944140	12440	12440	12440	12440	0
408	20230711	120500	213944140	12440	12420	12440	12410	760
409	20230711	120400	204506730	12450	12450	12450	12450	0
410	20230711	120300	204506730	12450	12450	12450	12450	0
411	20230711	120200	204506730	12450	12450	12450	12450	0
412	20230711	120100	204506730	12450	12450	12450	12450	0
413	20230711	120000	204506730	12450	12450	12450	12450	0
414	20230711	115900	204506730	12450	12450	12450	12450	0
415	20230711	115800	204506730	12450	12450	12450	12450	0
416	20230711	115700	204506730	12450	12450	12450	12450	0
417	20230711	115600	204506730	12450	12450	12450	12450	0
418	20230711	115500	204506730	12450	12420	12450	12420	2
419	20230711	115400	204481860	12450	12450	12450	12450	0
420	20230711	115300	204481860	12450	12450	12450	12450	0
421	20230711	115200	204481860	12450	12450	12450	12450	0
422	20230711	115100	204481860	12450	12450	12450	12450	0
423	20230711	115000	204481860	12450	12450	12450	12450	0
424	20230711	114900	204481860	12450	12450	12450	12450	0
425	20230711	114800	204481860	12450	12450	12450	12450	0
426	20230711	114700	204481860	12450	12440	12450	12440	11
427	20230711	114600	204345000	12440	12440	12440	12440	0
428	20230711	114500	204345000	12440	12440	12440	12440	400
429	20230711	114400	199369000	12440	12430	12440	12430	33
430	20230711	114300	198958780	12420	12420	12420	12420	8
431	20230711	114200	198859420	12440	12440	12440	12440	0
432	20230711	114100	198859420	12440	12440	12440	12440	0
433	20230711	114000	198859420	12440	12440	12440	12440	0
434	20230711	113900	198859420	12440	12440	12440	12440	0
435	20230711	113800	198859420	12440	12440	12440	12440	0
436	20230711	113700	198859420	12440	12440	12440	12440	0
437	20230711	113600	198859420	12440	12440	12440	12440	0
438	20230711	113500	198859420	12440	12440	12440	12440	0
439	20230711	113400	198859420	12440	12440	12440	12440	0
440	20230711	113300	198859420	12440	12440	12440	12440	0
441	20230711	113200	198859420	12440	12440	12440	12440	0
442	20230711	113100	198859420	12440	12440	12440	12440	0
443	20230711	113000	198859420	12440	12440	12440	12440	0
444	20230711	112900	198859420	12440	12440	12440	12440	0
445	20230711	112800	198859420	12440	12440	12440	12440	0
446	20230711	112700	198859420	12440	12440	12440	12440	0
447	20230711	112600	198859420	12440	12440	12440	12440	0
448	20230711	112500	198859420	12440	12440	12440	12440	0
449	20230711	112400	198859420	12440	12440	12440	12440	0
450	20230711	112300	198859420	12440	12440	12440	12440	0
451	20230711	112200	198859420	12440	12440	12440	12440	0
452	20230711	112100	198859420	12440	12440	12440	12440	0
453	20230711	112000	198859420	12440	12410	12440	12410	10
454	20230711	111900	198735260	12410	12410	12410	12410	19
455	20230711	111800	198499470	12410	12410	12410	12410	0
456	20230711	111700	198499470	12410	12410	12410	12410	0
457	20230711	111600	198499470	12410	12410	12410	12410	0
458	20230711	111500	198499470	12410	12410	12410	12410	0
459	20230711	111400	198499470	12410	12400	12410	12400	87
460	20230711	111300	197420650	12410	12410	12410	12410	165
461	20230711	111200	195373000	12440	12440	12440	12440	0
462	20230711	111100	195373000	12440	12400	12440	12400	6
463	20230711	111000	195298520	12440	12440	12440	12440	0
464	20230711	110900	195298520	12440	12440	12440	12440	0
465	20230711	110800	195298520	12440	12440	12440	12440	0
466	20230711	110700	195298520	12440	12420	12440	12420	534
467	20230711	110600	188659580	12420	12400	12420	12400	195
468	20230711	110500	186241340	12400	12400	12400	12400	0
469	20230711	110400	186241340	12400	12400	12400	12400	300
470	20230711	110300	182521340	12400	12400	12400	12400	202
471	20230711	110200	180016540	12370	12370	12370	12370	47
472	20230711	110100	179435150	12400	12400	12420	12400	206
473	20230711	110000	176880630	12400	12400	12400	12400	0
474	20230711	105900	176880630	12400	12400	12400	12400	200
475	20230711	105800	174400630	12400	12400	12400	12400	300
476	20230711	105700	170680630	12400	12400	12400	12400	10
477	20230711	105600	170556630	12400	12400	12400	12400	20
478	20230711	105500	170308630	12420	12370	12420	12370	71
479	20230711	105400	169429610	12400	12360	12400	12360	179
480	20230711	105300	167217130	12420	12420	12420	12420	3
481	20230711	105200	167179870	12400	12400	12400	12400	501
482	20230711	105100	160967470	12400	12400	12400	12400	0
483	20230711	105000	160967470	12400	12350	12400	12350	9
484	20230711	104900	160856270	12400	12400	12400	12400	0
485	20230711	104800	160856270	12400	12400	12400	12400	0
486	20230711	104700	160856270	12400	12400	12400	12400	0
487	20230711	104600	160856270	12400	12400	12400	12400	0
488	20230711	104500	160856270	12400	12400	12400	12400	1
489	20230711	104400	160843870	12400	12400	12400	12400	0
490	20230711	104300	160843870	12400	12400	12400	12400	0
491	20230711	104200	160843870	12400	12380	12400	12360	872
492	20230711	104100	150053840	12420	12420	12420	12420	0
493	20230711	104000	150053840	12420	12420	12420	12420	1
494	20230711	103900	150041420	12390	12390	12390	12390	10
495	20230711	103800	149917520	12430	12400	12430	12400	1192
496	20230711	103700	135136690	12430	12410	12430	12410	99
497	20230711	103600	133908060	12440	12440	12440	12440	0
498	20230711	103500	133908060	12440	12440	12440	12440	0
499	20230711	103400	133908060	12440	12440	12440	12440	0
500	20230711	103300	133908060	12440	12440	12440	12440	1
501	20230711	103200	133895620	12440	12440	12440	12440	20
502	20230711	103100	133646820	12440	12440	12440	12440	0
503	20230711	103000	133646820	12440	12440	12440	12440	3
504	20230711	102900	133609500	12440	12440	12440	12440	2
505	20230711	102800	133584620	12400	12400	12400	12400	150
506	20230711	102700	131724620	12460	12460	12460	12460	0
507	20230711	102600	131724620	12460	12460	12460	12460	0
508	20230711	102500	131724620	12460	12460	12460	12460	4
509	20230711	102400	131674780	12460	12410	12460	12410	149
510	20230711	102300	129825640	12410	12410	12410	12410	1
511	20230711	102200	129813230	12460	12460	12460	12460	0
512	20230711	102100	129813230	12460	12460	12460	12460	0
513	20230711	102000	129813230	12460	12460	12460	12460	0
514	20230711	101900	129813230	12460	12460	12460	12460	2
515	20230711	101800	129788310	12450	12450	12450	12450	0
516	20230711	101700	129788310	12450	12400	12450	12400	281
517	20230711	101600	126303660	12480	12480	12480	12480	0
518	20230711	101500	126303660	12480	12480	12480	12480	0
519	20230711	101400	126303660	12480	12480	12480	12480	0
520	20230711	101300	126303660	12480	12480	12480	12480	0
521	20230711	101200	126303660	12480	12480	12480	12480	0
522	20230711	101100	126303660	12480	12480	12480	12480	0
523	20230711	101000	126303660	12480	12480	12480	12480	1
524	20230711	100900	126291180	12400	12480	12480	12400	536
525	20230711	100800	119638520	12410	12420	12420	12410	2
526	20230711	100700	119613690	12460	12460	12460	12460	3
527	20230711	100600	119576310	12410	12460	12460	12410	26
528	20230711	100500	119253400	12410	12460	12460	12410	802
529	20230711	100400	109300480	12410	12410	12410	12410	200
530	20230711	100300	106818480	12490	12490	12490	12490	0
531	20230711	100200	106818480	12490	12420	12490	12410	101
532	20230711	100100	105564740	12490	12490	12490	12490	221
533	20230711	100000	102804450	12490	12490	12490	12490	7
534	20230711	095900	102717020	12490	12490	12490	12490	0
535	20230711	095800	102717020	12490	12490	12490	12490	1
536	20230711	095700	102704530	12430	12430	12430	12430	104
537	20230711	095600	101411810	12490	12490	12490	12490	0
538	20230711	095500	101411810	12490	12490	12490	12490	32
539	20230711	095400	101012130	12490	12430	12490	12430	12
540	20230711	095300	100862790	12490	12490	12490	12490	0
541	20230711	095200	100862790	12490	12490	12490	12490	0
542	20230711	095100	100862790	12490	12490	12490	12490	2
543	20230711	095000	100837810	12430	12430	12430	12430	1
544	20230711	094900	100825380	12490	12490	12490	12490	0
545	20230711	094800	100825380	12490	12480	12490	12480	223
546	20230711	094700	98042330	12480	12480	12480	12480	0
547	20230711	094600	98042330	12480	12480	12480	12480	1
548	20230711	094500	98029850	12480	12480	12480	12480	1
549	20230711	094400	98017370	12490	12490	12490	12490	1
550	20230711	094300	98004880	12430	12430	12430	12430	29
551	20230711	094200	97644410	12500	12500	12500	12500	3
552	20230711	094100	97606910	12500	12440	12520	12420	538
553	20230711	094000	90900610	12510	12440	12510	12440	575
554	20230711	093900	83734470	12480	12480	12480	12480	0
555	20230711	093800	83734470	12480	12410	12480	12410	42
556	20230711	093700	83213110	12480	12410	12480	12410	492
557	20230711	093600	77107250	12480	12480	12480	12480	0
558	20230711	093500	77107250	12480	12480	12480	12480	0
559	20230711	093400	77107250	12480	12480	12480	12480	1
560	20230711	093300	77094770	12490	12400	12490	12400	152
561	20230711	093200	75209790	12490	12490	12490	12490	0
562	20230711	093100	75209790	12490	12430	12500	12410	1412
563	20230711	093000	57680610	12430	12430	12430	12430	106
564	20230711	092900	56363030	12520	12440	12520	12440	53
565	20230711	092800	55703390	12530	12530	12530	12530	0
566	20230711	092700	55703390	12530	12530	12530	12530	0
567	20230711	092600	55703390	12530	12530	12530	12530	0
568	20230711	092500	55703390	12530	12510	12530	12510	21
569	20230711	092400	55440560	12510	12510	12510	12510	0
570	20230711	092300	55440560	12510	12450	12510	12440	103
571	20230711	092200	54158010	12530	12530	12530	12530	3
572	20230711	092100	54120420	12460	12460	12460	12460	1
573	20230711	092000	54107960	12540	12540	12540	12540	0
574	20230711	091900	54107960	12540	12540	12540	12540	0
575	20230711	091800	54107960	12540	12540	12540	12540	0
576	20230711	091700	54107960	12540	12530	12540	12530	5
577	20230711	091600	54045290	12530	12530	12540	12440	13
578	20230711	091500	53882720	12440	12530	12540	12440	5
579	20230711	091400	53820130	12420	12540	12550	12420	49
580	20230711	091300	53205640	12530	12470	12530	12470	1558
581	20230711	091200	33722790	12420	12420	12420	12420	21
582	20230711	091100	33461970	12480	12480	12480	12480	1
583	20230711	091000	33449490	12480	12400	12480	12400	54
584	20230711	090900	32779570	12510	12510	12510	12510	0
585	20230711	090800	32779570	12510	12510	12510	12510	0
586	20230711	090700	32779570	12510	12510	12510	12510	0
587	20230711	090600	32779570	12510	12510	12510	12510	1
588	20230711	090500	32767060	12390	12530	12530	12390	44
589	20230711	090400	32221490	12490	12530	12530	12490	37
590	20230711	090300	31758180	12540	12340	12540	12340	518
591	20230711	090200	25338930	12410	12330	12410	12330	36
592	20230711	090100	24894810	12340	12340	12340	12340	708
593	20230711	090000	16158090	12410	12300	12410	12300	1313