KissMeData/405100/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	210100	1090770090	12710	12710	12710	12710	969
3	20230706	210000	1090770090	12710	12710	12710	12710	0
4	20230706	205900	1090770090	12710	12710	12710	12710	0
5	20230706	205800	1090770090	12710	12710	12710	12710	0
6	20230706	205700	1090770090	12710	12710	12710	12710	0
7	20230706	205600	1090770090	12710	12710	12710	12710	0
8	20230706	205500	1090770090	12710	12710	12710	12710	0
9	20230706	205400	1090770090	12710	12710	12710	12710	0
10	20230706	205300	1090770090	12710	12710	12710	12710	0
11	20230706	205200	1090770090	12710	12710	12710	12710	0
12	20230706	205100	1090770090	12710	12710	12710	12710	0
13	20230706	205000	1090770090	12710	12710	12710	12710	0
14	20230706	204900	1090770090	12710	12710	12710	12710	0
15	20230706	204800	1090770090	12710	12710	12710	12710	0
16	20230706	204700	1090770090	12710	12710	12710	12710	0
17	20230706	204600	1090770090	12710	12710	12710	12710	0
18	20230706	204500	1090770090	12710	12710	12710	12710	0
19	20230706	204400	1090770090	12710	12710	12710	12710	0
20	20230706	204300	1090770090	12710	12710	12710	12710	0
21	20230706	204200	1090770090	12710	12710	12710	12710	0
22	20230706	204100	1090770090	12710	12710	12710	12710	0
23	20230706	204000	1090770090	12710	12710	12710	12710	0
24	20230706	203900	1090770090	12710	12710	12710	12710	0
25	20230706	203800	1090770090	12710	12710	12710	12710	0
26	20230706	203700	1090770090	12710	12710	12710	12710	0
27	20230706	203600	1090770090	12710	12710	12710	12710	0
28	20230706	203500	1090770090	12710	12710	12710	12710	0
29	20230706	203400	1090770090	12710	12710	12710	12710	0
30	20230706	203300	1090770090	12710	12710	12710	12710	0
31	20230706	203200	1090770090	12710	12710	12710	12710	0
32	20230706	203100	1090770090	12710	12710	12710	12710	969
33	20230706	203000	1090770090	12710	12710	12710	12710	0
34	20230706	202900	1090770090	12710	12710	12710	12710	0
35	20230706	202800	1090770090	12710	12710	12710	12710	0
36	20230706	202700	1090770090	12710	12710	12710	12710	0
37	20230706	202600	1090770090	12710	12710	12710	12710	0
38	20230706	202500	1090770090	12710	12710	12710	12710	0
39	20230706	202400	1090770090	12710	12710	12710	12710	0
40	20230706	202300	1090770090	12710	12710	12710	12710	0
41	20230706	202200	1090770090	12710	12710	12710	12710	0
42	20230706	202100	1090770090	12710	12710	12710	12710	0
43	20230706	202000	1090770090	12710	12710	12710	12710	0
44	20230706	201900	1090770090	12710	12710	12710	12710	0
45	20230706	201800	1090770090	12710	12710	12710	12710	0
46	20230706	201700	1090770090	12710	12710	12710	12710	0
47	20230706	201600	1090770090	12710	12710	12710	12710	0
48	20230706	201500	1090770090	12710	12710	12710	12710	0
49	20230706	201400	1090770090	12710	12710	12710	12710	0
50	20230706	201300	1090770090	12710	12710	12710	12710	0
51	20230706	201200	1090770090	12710	12710	12710	12710	0
52	20230706	201100	1090770090	12710	12710	12710	12710	0
53	20230706	201000	1090770090	12710	12710	12710	12710	0
54	20230706	200900	1090770090	12710	12710	12710	12710	0
55	20230706	200800	1090770090	12710	12710	12710	12710	0
56	20230706	200700	1090770090	12710	12710	12710	12710	0
57	20230706	200600	1090770090	12710	12710	12710	12710	0
58	20230706	200500	1090770090	12710	12710	12710	12710	0
59	20230706	200400	1090770090	12710	12710	12710	12710	0
60	20230706	200300	1090770090	12710	12710	12710	12710	0
61	20230706	200200	1090770090	12710	12710	12710	12710	0
62	20230706	200100	1090770090	12710	12710	12710	12710	969
63	20230706	200000	1090770090	12710	12710	12710	12710	0
64	20230706	195900	1090770090	12710	12710	12710	12710	0
65	20230706	195800	1090770090	12710	12710	12710	12710	0
66	20230706	195700	1090770090	12710	12710	12710	12710	0
67	20230706	195600	1090770090	12710	12710	12710	12710	0
68	20230706	195500	1090770090	12710	12710	12710	12710	0
69	20230706	195400	1090770090	12710	12710	12710	12710	0
70	20230706	195300	1090770090	12710	12710	12710	12710	0
71	20230706	195200	1090770090	12710	12710	12710	12710	0
72	20230706	195100	1090770090	12710	12710	12710	12710	0
73	20230706	195000	1090770090	12710	12710	12710	12710	0
74	20230706	194900	1090770090	12710	12710	12710	12710	0
75	20230706	194800	1090770090	12710	12710	12710	12710	0
76	20230706	194700	1090770090	12710	12710	12710	12710	0
77	20230706	194600	1090770090	12710	12710	12710	12710	0
78	20230706	194500	1090770090	12710	12710	12710	12710	0
79	20230706	194400	1090770090	12710	12710	12710	12710	0
80	20230706	194300	1090770090	12710	12710	12710	12710	0
81	20230706	194200	1090770090	12710	12710	12710	12710	0
82	20230706	194100	1090770090	12710	12710	12710	12710	0
83	20230706	194000	1090770090	12710	12710	12710	12710	0
84	20230706	193900	1090770090	12710	12710	12710	12710	0
85	20230706	193800	1090770090	12710	12710	12710	12710	0
86	20230706	193700	1090770090	12710	12710	12710	12710	0
87	20230706	193600	1090770090	12710	12710	12710	12710	0
88	20230706	193500	1090770090	12710	12710	12710	12710	0
89	20230706	193400	1090770090	12710	12710	12710	12710	0
90	20230706	193300	1090770090	12710	12710	12710	12710	0
91	20230706	193200	1090770090	12710	12710	12710	12710	0
92	20230706	193100	1090770090	12710	12710	12710	12710	969
93	20230706	193000	1090770090	12710	12710	12710	12710	0
94	20230706	192900	1090770090	12710	12710	12710	12710	0
95	20230706	192800	1090770090	12710	12710	12710	12710	0
96	20230706	192700	1090770090	12710	12710	12710	12710	0
97	20230706	192600	1090770090	12710	12710	12710	12710	0
98	20230706	192500	1090770090	12710	12710	12710	12710	0
99	20230706	192400	1090770090	12710	12710	12710	12710	0
100	20230706	192300	1090770090	12710	12710	12710	12710	0
101	20230706	192200	1090770090	12710	12710	12710	12710	0
102	20230706	192100	1090770090	12710	12710	12710	12710	0
103	20230706	192000	1090770090	12710	12710	12710	12710	0
104	20230706	191900	1090770090	12710	12710	12710	12710	0
105	20230706	191800	1090770090	12710	12710	12710	12710	0
106	20230706	191700	1090770090	12710	12710	12710	12710	0
107	20230706	191600	1090770090	12710	12710	12710	12710	0
108	20230706	191500	1090770090	12710	12710	12710	12710	0
109	20230706	191400	1090770090	12710	12710	12710	12710	0
110	20230706	191300	1090770090	12710	12710	12710	12710	0
111	20230706	191200	1090770090	12710	12710	12710	12710	0
112	20230706	191100	1090770090	12710	12710	12710	12710	0
113	20230706	191000	1090770090	12710	12710	12710	12710	0
114	20230706	190900	1090770090	12710	12710	12710	12710	0
115	20230706	190800	1090770090	12710	12710	12710	12710	0
116	20230706	190700	1090770090	12710	12710	12710	12710	0
117	20230706	190600	1090770090	12710	12710	12710	12710	0
118	20230706	190500	1090770090	12710	12710	12710	12710	0
119	20230706	190400	1090770090	12710	12710	12710	12710	0
120	20230706	190300	1090770090	12710	12710	12710	12710	0
121	20230706	190200	1090770090	12710	12710	12710	12710	0
122	20230706	190100	1090770090	12710	12710	12710	12710	969
123	20230706	190000	1090770090	12710	12710	12710	12710	0
124	20230706	185900	1090770090	12710	12710	12710	12710	0
125	20230706	185800	1090770090	12710	12710	12710	12710	0
126	20230706	185700	1090770090	12710	12710	12710	12710	0
127	20230706	185600	1090770090	12710	12710	12710	12710	0
128	20230706	185500	1090770090	12710	12710	12710	12710	0
129	20230706	185400	1090770090	12710	12710	12710	12710	0
130	20230706	185300	1090770090	12710	12710	12710	12710	0
131	20230706	185200	1090770090	12710	12710	12710	12710	0
132	20230706	185100	1090770090	12710	12710	12710	12710	0
133	20230706	185000	1090770090	12710	12710	12710	12710	0
134	20230706	184900	1090770090	12710	12710	12710	12710	0
135	20230706	184800	1090770090	12710	12710	12710	12710	0
136	20230706	184700	1090770090	12710	12710	12710	12710	0
137	20230706	184600	1090770090	12710	12710	12710	12710	0
138	20230706	184500	1090770090	12710	12710	12710	12710	0
139	20230706	184400	1090770090	12710	12710	12710	12710	0
140	20230706	184300	1090770090	12710	12710	12710	12710	0
141	20230706	184200	1090770090	12710	12710	12710	12710	0
142	20230706	184100	1090770090	12710	12710	12710	12710	0
143	20230706	184000	1090770090	12710	12710	12710	12710	0
144	20230706	183900	1090770090	12710	12710	12710	12710	0
145	20230706	183800	1090770090	12710	12710	12710	12710	0
146	20230706	183700	1090770090	12710	12710	12710	12710	0
147	20230706	183600	1090770090	12710	12710	12710	12710	0
148	20230706	183500	1090770090	12710	12710	12710	12710	0
149	20230706	183400	1090770090	12710	12710	12710	12710	0
150	20230706	183300	1090770090	12710	12710	12710	12710	0
151	20230706	183200	1090770090	12710	12710	12710	12710	0
152	20230706	183100	1090770090	12710	12710	12710	12710	969
153	20230706	183000	1090770090	12710	12710	12710	12710	0
154	20230706	182900	1090770090	12710	12710	12710	12710	0
155	20230706	182800	1090770090	12710	12710	12710	12710	0
156	20230706	182700	1090770090	12710	12710	12710	12710	0
157	20230706	182600	1090770090	12710	12710	12710	12710	0
158	20230706	182500	1090770090	12710	12710	12710	12710	0
159	20230706	182400	1090770090	12710	12710	12710	12710	0
160	20230706	182300	1090770090	12710	12710	12710	12710	0
161	20230706	182200	1090770090	12710	12710	12710	12710	0
162	20230706	182100	1090770090	12710	12710	12710	12710	0
163	20230706	182000	1090770090	12710	12710	12710	12710	0
164	20230706	181900	1090770090	12710	12710	12710	12710	0
165	20230706	181800	1090770090	12710	12710	12710	12710	0
166	20230706	181700	1090770090	12710	12710	12710	12710	0
167	20230706	181600	1090770090	12710	12710	12710	12710	0
168	20230706	181500	1090770090	12710	12710	12710	12710	0
169	20230706	181400	1090770090	12710	12710	12710	12710	0
170	20230706	181300	1090770090	12710	12710	12710	12710	0
171	20230706	181200	1090770090	12710	12710	12710	12710	0
172	20230706	181100	1090770090	12710	12710	12710	12710	0
173	20230706	181000	1090770090	12710	12710	12710	12710	0
174	20230706	180900	1090770090	12710	12710	12710	12710	0
175	20230706	180800	1090770090	12710	12710	12710	12710	0
176	20230706	180700	1090770090	12710	12710	12710	12710	0
177	20230706	180600	1090770090	12710	12710	12710	12710	0
178	20230706	180500	1090770090	12710	12710	12710	12710	0
179	20230706	180400	1090770090	12710	12710	12710	12710	0
180	20230706	180300	1090770090	12710	12710	12710	12710	0
181	20230706	180200	1090770090	12710	12710	12710	12710	0
182	20230706	180100	1090770090	12710	12710	12710	12710	969
183	20230706	180000	1090770090	12710	12710	12710	12710	0
184	20230706	175900	1090770090	12710	12710	12710	12710	0
185	20230706	175800	1090770090	12710	12710	12710	12710	0
186	20230706	175700	1090770090	12710	12710	12710	12710	0
187	20230706	175600	1090770090	12710	12710	12710	12710	0
188	20230706	175500	1090770090	12710	12710	12710	12710	0
189	20230706	175400	1090770090	12710	12710	12710	12710	0
190	20230706	175300	1090770090	12710	12710	12710	12710	0
191	20230706	175200	1090770090	12710	12710	12710	12710	0
192	20230706	175100	1090770090	12710	12710	12710	12710	0
193	20230706	175000	1090770090	12710	12710	12710	12710	0
194	20230706	174900	1090770090	12710	12710	12710	12710	0
195	20230706	174800	1090770090	12710	12710	12710	12710	0
196	20230706	174700	1090770090	12710	12710	12710	12710	0
197	20230706	174600	1090770090	12710	12710	12710	12710	0
198	20230706	174500	1090770090	12710	12710	12710	12710	0
199	20230706	174400	1090770090	12710	12710	12710	12710	0
200	20230706	174300	1090770090	12710	12710	12710	12710	0
201	20230706	174200	1090770090	12710	12710	12710	12710	0
202	20230706	174100	1090770090	12710	12710	12710	12710	0
203	20230706	174000	1090770090	12710	12710	12710	12710	0
204	20230706	173900	1090770090	12710	12710	12710	12710	0
205	20230706	173800	1090770090	12710	12710	12710	12710	0
206	20230706	173700	1090770090	12710	12710	12710	12710	0
207	20230706	173600	1090770090	12710	12710	12710	12710	0
208	20230706	173500	1090770090	12710	12710	12710	12710	0
209	20230706	173400	1090770090	12710	12710	12710	12710	0
210	20230706	173300	1090770090	12710	12710	12710	12710	0
211	20230706	173200	1090770090	12710	12710	12710	12710	0
212	20230706	173100	1090770090	12710	12710	12710	12710	969
213	20230706	173000	1090770090	12710	12710	12710	12710	0
214	20230706	172900	1090770090	12710	12710	12710	12710	0
215	20230706	172800	1090770090	12710	12710	12710	12710	0
216	20230706	172700	1090770090	12710	12710	12710	12710	0
217	20230706	172600	1090770090	12710	12710	12710	12710	0
218	20230706	172500	1090770090	12710	12710	12710	12710	0
219	20230706	172400	1090770090	12710	12710	12710	12710	0
220	20230706	172300	1090770090	12710	12710	12710	12710	0
221	20230706	172200	1090770090	12710	12710	12710	12710	0
222	20230706	172100	1090770090	12710	12710	12710	12710	0
223	20230706	172000	1090770090	12710	12710	12710	12710	0
224	20230706	171900	1090770090	12710	12710	12710	12710	0
225	20230706	171800	1090770090	12710	12710	12710	12710	0
226	20230706	171700	1090770090	12710	12710	12710	12710	0
227	20230706	171600	1090770090	12710	12710	12710	12710	0
228	20230706	171500	1090770090	12710	12710	12710	12710	0
229	20230706	171400	1090770090	12710	12710	12710	12710	0
230	20230706	171300	1090770090	12710	12710	12710	12710	0
231	20230706	171200	1090770090	12710	12710	12710	12710	0
232	20230706	171100	1090770090	12710	12710	12710	12710	0
233	20230706	171000	1090770090	12710	12710	12710	12710	0
234	20230706	170900	1090770090	12710	12710	12710	12710	0
235	20230706	170800	1090770090	12710	12710	12710	12710	0
236	20230706	170700	1090770090	12710	12710	12710	12710	0
237	20230706	170600	1090770090	12710	12710	12710	12710	0
238	20230706	170500	1090770090	12710	12710	12710	12710	0
239	20230706	170400	1090770090	12710	12710	12710	12710	0
240	20230706	170300	1090770090	12710	12710	12710	12710	0
241	20230706	170200	1090770090	12710	12710	12710	12710	0
242	20230706	170100	1090770090	12710	12710	12710	12710	969
243	20230706	170000	1090770090	12710	12710	12710	12710	0
244	20230706	165900	1090770090	12710	12710	12710	12710	0
245	20230706	165800	1090770090	12710	12710	12710	12710	0
246	20230706	165700	1090770090	12710	12710	12710	12710	0
247	20230706	165600	1090770090	12710	12710	12710	12710	0
248	20230706	165500	1090770090	12710	12710	12710	12710	0
249	20230706	165400	1090770090	12710	12710	12710	12710	0
250	20230706	165300	1090770090	12710	12710	12710	12710	0
251	20230706	165200	1090770090	12710	12710	12710	12710	0
252	20230706	165100	1090770090	12710	12710	12710	12710	0
253	20230706	165000	1090770090	12710	12710	12710	12710	0
254	20230706	164900	1090770090	12710	12710	12710	12710	0
255	20230706	164800	1090770090	12710	12710	12710	12710	0
256	20230706	164700	1090770090	12710	12710	12710	12710	0
257	20230706	164600	1090770090	12710	12710	12710	12710	0
258	20230706	164500	1090770090	12710	12710	12710	12710	0
259	20230706	164400	1090770090	12710	12710	12710	12710	0
260	20230706	164300	1090770090	12710	12710	12710	12710	0
261	20230706	164200	1090770090	12710	12710	12710	12710	0
262	20230706	164100	1090770090	12710	12710	12710	12710	0
263	20230706	164000	1090770090	12710	12710	12710	12710	0
264	20230706	163900	1090770090	12710	12710	12710	12710	0
265	20230706	163800	1090770090	12710	12710	12710	12710	0
266	20230706	163700	1090770090	12710	12710	12710	12710	0
267	20230706	163600	1090770090	12710	12710	12710	12710	0
268	20230706	163500	1090770090	12710	12710	12710	12710	0
269	20230706	163400	1090770090	12710	12710	12710	12710	0
270	20230706	163300	1090770090	12710	12710	12710	12710	0
271	20230706	163200	1090770090	12710	12710	12710	12710	0
272	20230706	163100	1090770090	12710	12710	12710	12710	969
273	20230706	163000	1090770090	12710	12710	12710	12710	0
274	20230706	162900	1090770090	12710	12710	12710	12710	0
275	20230706	162800	1090770090	12710	12710	12710	12710	0
276	20230706	162700	1090770090	12710	12710	12710	12710	0
277	20230706	162600	1090770090	12710	12710	12710	12710	0
278	20230706	162500	1090770090	12710	12710	12710	12710	0
279	20230706	162400	1090770090	12710	12710	12710	12710	0
280	20230706	162300	1090770090	12710	12710	12710	12710	0
281	20230706	162200	1090770090	12710	12710	12710	12710	0
282	20230706	162100	1090770090	12710	12710	12710	12710	0
283	20230706	162000	1090770090	12710	12710	12710	12710	0
284	20230706	161900	1090770090	12710	12710	12710	12710	0
285	20230706	161800	1090770090	12710	12710	12710	12710	0
286	20230706	161700	1090770090	12710	12710	12710	12710	0
287	20230706	161600	1090770090	12710	12710	12710	12710	0
288	20230706	161500	1090770090	12710	12710	12710	12710	0
289	20230706	161400	1090770090	12710	12710	12710	12710	0
290	20230706	161300	1090770090	12710	12710	12710	12710	0
291	20230706	161200	1090770090	12710	12710	12710	12710	0
292	20230706	161100	1090770090	12710	12710	12710	12710	0
293	20230706	161000	1090770090	12710	12710	12710	12710	0
294	20230706	160900	1090770090	12710	12710	12710	12710	0
295	20230706	160800	1090770090	12710	12710	12710	12710	0
296	20230706	160700	1090770090	12710	12710	12710	12710	0
297	20230706	160600	1090770090	12710	12710	12710	12710	0
298	20230706	160500	1090770090	12710	12710	12710	12710	0
299	20230706	160400	1090770090	12710	12710	12710	12710	0
300	20230706	160300	1090770090	12710	12710	12710	12710	0
301	20230706	160200	1090770090	12710	12710	12710	12710	0
302	20230706	160100	1090770090	12710	12710	12710	12710	969
303	20230706	160000	1090770090	12710	12710	12710	12710	0
304	20230706	155900	1090770090	12710	12710	12710	12710	0
305	20230706	155800	1090770090	12710	12710	12710	12710	0
306	20230706	155700	1090770090	12710	12710	12710	12710	0
307	20230706	155600	1090770090	12710	12710	12710	12710	0
308	20230706	155500	1090770090	12710	12710	12710	12710	0
309	20230706	155400	1090770090	12710	12710	12710	12710	0
310	20230706	155300	1090770090	12710	12710	12710	12710	0
311	20230706	155200	1090770090	12710	12710	12710	12710	0
312	20230706	155100	1090770090	12710	12710	12710	12710	0
313	20230706	155000	1090770090	12710	12710	12710	12710	0
314	20230706	154900	1090770090	12710	12710	12710	12710	0
315	20230706	154800	1090770090	12710	12710	12710	12710	0
316	20230706	154700	1090770090	12710	12710	12710	12710	0
317	20230706	154600	1090770090	12710	12710	12710	12710	0
318	20230706	154500	1090770090	12710	12710	12710	12710	0
319	20230706	154400	1090770090	12710	12710	12710	12710	0
320	20230706	154300	1090770090	12710	12710	12710	12710	0
321	20230706	154200	1090770090	12710	12710	12710	12710	0
322	20230706	154100	1090770090	12710	12710	12710	12710	0
323	20230706	154000	1090770090	12710	12710	12710	12710	0
324	20230706	153900	1090770090	12710	12710	12710	12710	0
325	20230706	153800	1090770090	12710	12710	12710	12710	0
326	20230706	153700	1090770090	12710	12710	12710	12710	0
327	20230706	153600	1090770090	12710	12710	12710	12710	0
328	20230706	153500	1090770090	12710	12710	12710	12710	0
329	20230706	153400	1090770090	12710	12710	12710	12710	0
330	20230706	153300	1090770090	12710	12710	12710	12710	0
331	20230706	153200	1090770090	12710	12710	12710	12710	0
332	20230706	153100	1090770090	12710	12710	12710	12710	969
333	20230706	153000	1090770090	12710	12710	12710	12710	969
334	20230706	152900	1078454100	12720	12720	12720	12720	0
335	20230706	152800	1078454100	12720	12720	12720	12720	0
336	20230706	152700	1078454100	12720	12720	12720	12720	0
337	20230706	152600	1078454100	12720	12720	12720	12720	0
338	20230706	152500	1078454100	12720	12720	12720	12720	0
339	20230706	152400	1078454100	12720	12720	12720	12720	0
340	20230706	152300	1078454100	12720	12720	12720	12720	0
341	20230706	152200	1078454100	12720	12720	12720	12720	0
342	20230706	152100	1078454100	12720	12720	12720	12720	0
343	20230706	152000	1078454100	12720	12720	12720	12720	0
344	20230706	151900	1078454100	12720	12660	12720	12650	703
345	20230706	151800	1069536410	12660	12660	12660	12660	137
346	20230706	151700	1067801990	12660	12660	12660	12660	137
347	20230706	151600	1066067570	12650	12650	12650	12650	20
348	20230706	151500	1065814570	12660	12680	12680	12660	300
349	20230706	151400	1062015900	12650	12650	12650	12650	0
350	20230706	151300	1062015900	12650	12650	12650	12650	0
351	20230706	151200	1062015900	12650	12670	12670	12650	599
352	20230706	151100	1054436730	12670	12720	12720	12670	198
353	20230706	151000	1051918220	12680	12680	12680	12680	377
354	20230706	150900	1047137860	12680	12680	12680	12680	20
355	20230706	150800	1046884260	12670	12700	12700	12670	5334
356	20230706	150700	979206970	12710	12710	12710	12710	0
357	20230706	150600	979206970	12710	12710	12710	12710	87
358	20230706	150500	978101200	12710	12720	12720	12710	20
359	20230706	150400	977846830	12760	12760	12760	12760	0
360	20230706	150300	977846830	12760	12760	12760	12760	0
361	20230706	150200	977846830	12760	12750	12760	12750	1000
362	20230706	150100	965089320	12700	12700	12700	12700	0
363	20230706	150000	965089320	12700	12710	12710	12700	21
364	20230706	145900	964822600	12690	12690	12690	12690	0
365	20230706	145800	964822600	12690	12690	12690	12690	0
366	20230706	145700	964822600	12690	12690	12690	12690	0
367	20230706	145600	964822600	12690	12690	12690	12690	20
368	20230706	145500	964568800	12680	12680	12680	12680	0
369	20230706	145400	964568800	12680	12680	12680	12680	0
370	20230706	145300	964568800	12680	12680	12680	12680	0
371	20230706	145200	964568800	12680	12680	12680	12680	255
372	20230706	145100	961335400	12680	12690	12690	12680	27
373	20230706	145000	960993030	12690	12690	12690	12690	10
374	20230706	144900	960866130	12710	12710	12710	12710	167
375	20230706	144800	958743560	12700	12700	12710	12700	63
376	20230706	144700	957943340	12700	12700	12700	12700	0
377	20230706	144600	957943340	12700	12700	12700	12700	0
378	20230706	144500	957943340	12700	12680	12700	12680	185
379	20230706	144400	955594140	12680	12680	12680	12680	0
380	20230706	144300	955594140	12680	12680	12680	12680	0
381	20230706	144200	955594140	12680	12690	12690	12680	4037
382	20230706	144100	904401240	12680	12680	12680	12680	0
383	20230706	144000	904401240	12680	12680	12680	12680	0
384	20230706	143900	904401240	12680	12680	12680	12680	0
385	20230706	143800	904401240	12680	12680	12680	12680	300
386	20230706	143700	900597240	12680	12680	12680	12680	0
387	20230706	143600	900597240	12680	12680	12680	12680	0
388	20230706	143500	900597240	12680	12700	12700	12680	170
389	20230706	143400	898438360	12680	12680	12680	12680	0
390	20230706	143300	898438360	12680	12680	12680	12680	4
391	20230706	143200	898387640	12670	12670	12670	12670	0
392	20230706	143100	898387640	12670	12680	12680	12670	116
393	20230706	143000	896916770	12690	12690	12690	12690	0
394	20230706	142900	896916770	12690	12700	12700	12690	1013
395	20230706	142800	884051790	12730	12730	12730	12730	0
396	20230706	142700	884051790	12730	12730	12730	12730	7
397	20230706	142600	883962680	12710	12710	12710	12710	200
398	20230706	142500	881420680	12700	12700	12700	12700	0
399	20230706	142400	881420680	12700	12700	12700	12700	0
400	20230706	142300	881420680	12700	12700	12700	12700	0
401	20230706	142200	881420680	12700	12700	12700	12700	46
402	20230706	142100	880836480	12700	12700	12700	12700	0
403	20230706	142000	880836480	12700	12700	12700	12700	2480
404	20230706	141900	849340480	12700	12700	12700	12700	127
405	20230706	141800	847727580	12700	12700	12700	12700	134
406	20230706	141700	846025780	12700	12700	12700	12700	304
407	20230706	141600	842164980	12700	12700	12700	12700	0
408	20230706	141500	842164980	12700	12700	12700	12700	5
409	20230706	141400	842101480	12700	12700	12700	12700	0
410	20230706	141300	842101480	12700	12700	12700	12700	0
411	20230706	141200	842101480	12700	12700	12700	12700	0
412	20230706	141100	842101480	12700	12700	12700	12700	0
413	20230706	141000	842101480	12700	12700	12700	12700	150
414	20230706	140900	840196480	12700	12700	12700	12700	0
415	20230706	140800	840196480	12700	12670	12700	12670	161
416	20230706	140700	838154270	12660	12660	12660	12660	0
417	20230706	140600	838154270	12660	12710	12710	12660	81
418	20230706	140500	837126540	12750	12750	12750	12750	0
419	20230706	140400	837126540	12750	12750	12750	12750	0
420	20230706	140300	837126540	12750	12750	12750	12750	1
421	20230706	140200	837113790	12740	12740	12740	12740	0
422	20230706	140100	837113790	12740	12740	12740	12740	0
423	20230706	140000	837113790	12740	12740	12740	12740	0
424	20230706	135900	837113790	12740	12740	12740	12740	0
425	20230706	135800	837113790	12740	12740	12740	12740	0
426	20230706	135700	837113790	12740	12740	12740	12740	0
427	20230706	135600	837113790	12740	12740	12740	12740	0
428	20230706	135500	837113790	12740	12700	12740	12700	81
429	20230706	135400	836082170	12690	12690	12690	12690	4
430	20230706	135300	836031410	12690	12690	12690	12690	2
431	20230706	135200	836006030	12690	12690	12690	12690	8
432	20230706	135100	835904510	12670	12670	12670	12670	0
433	20230706	135000	835904510	12670	12670	12670	12670	72
434	20230706	134900	834992270	12670	12670	12670	12670	0
435	20230706	134800	834992270	12670	12680	12680	12670	170
436	20230706	134700	832838360	12670	12670	12670	12670	0
437	20230706	134600	832838360	12670	12670	12670	12670	1
438	20230706	134500	832825690	12680	12680	12680	12680	20
439	20230706	134400	832572090	12690	12690	12690	12690	0
440	20230706	134300	832572090	12690	12670	12690	12670	61
441	20230706	134200	831798320	12690	12660	12690	12660	350
442	20230706	134100	827357060	12660	12650	12660	12650	80
443	20230706	134000	826344460	12620	12620	12620	12620	10
444	20230706	133900	826218260	12600	12600	12600	12600	0
445	20230706	133800	826218260	12600	12600	12600	12600	76
446	20230706	133700	825260660	12600	12600	12600	12600	640
447	20230706	133600	817196660	12600	12600	12600	12600	102
448	20230706	133500	815911460	12600	12600	12600	12600	543
449	20230706	133400	809069660	12600	12610	12610	12600	140
450	20230706	133300	807305160	12660	12610	12660	12570	1218
451	20230706	133200	791989670	12600	12610	12610	12600	564
452	20230706	133100	784882740	12600	12680	12680	12600	3346
453	20230706	133000	742584130	12690	12700	12700	12690	390
454	20230706	132900	737634970	12700	12700	12700	12700	0
455	20230706	132800	737634970	12700	12700	12700	12700	30
456	20230706	132700	737253970	12680	12700	12700	12680	158
457	20230706	132600	735249950	12770	12770	12770	12770	0
458	20230706	132500	735249950	12770	12770	12770	12770	0
459	20230706	132400	735249950	12770	12770	12770	12770	0
460	20230706	132300	735249950	12770	12700	12770	12680	1003
461	20230706	132200	722525200	12700	12700	12700	12700	0
462	20230706	132100	722525200	12700	12700	12700	12700	156
463	20230706	132000	720544000	12700	12700	12700	12700	0
464	20230706	131900	720544000	12700	12700	12700	12700	0
465	20230706	131800	720544000	12700	12700	12700	12700	350
466	20230706	131700	716099000	12700	12700	12700	12700	0
467	20230706	131600	716099000	12700	12720	12770	12700	383
468	20230706	131500	711234290	12700	12700	12700	12700	0
469	20230706	131400	711234290	12700	12700	12700	12700	0
470	20230706	131300	711234290	12700	12700	12700	12700	0
471	20230706	131200	711234290	12700	12700	12700	12700	0
472	20230706	131100	711234290	12700	12700	12700	12700	0
473	20230706	131000	711234290	12700	12700	12700	12700	0
474	20230706	130900	711234290	12700	12700	12700	12700	0
475	20230706	130800	711234290	12700	12710	12710	12700	2400
476	20230706	130700	680748790	12710	12720	12720	12710	414
477	20230706	130600	675485860	12700	12700	12700	12700	0
478	20230706	130500	675485860	12700	12700	12700	12700	0
479	20230706	130400	675485860	12700	12700	12700	12700	0
480	20230706	130300	675485860	12700	12700	12700	12700	0
481	20230706	130200	675485860	12700	12700	12700	12700	0
482	20230706	130100	675485860	12700	12700	12700	12700	0
483	20230706	130000	675485860	12700	12730	12730	12700	1857
484	20230706	125900	651871330	12730	12730	12730	12730	270
485	20230706	125800	648434230	12730	12730	12730	12730	100
486	20230706	125700	647161230	12730	12750	12750	12730	1543
487	20230706	125600	627514250	12750	12770	12770	12750	555
488	20230706	125500	620432110	12770	12770	12800	12760	761
489	20230706	125400	610710730	12770	12790	12790	12770	1245
490	20230706	125300	594802800	12790	12810	12810	12790	1342
491	20230706	125200	577627140	12820	12820	12820	12820	114
492	20230706	125100	576165660	12820	12820	12820	12820	171
493	20230706	125000	573973440	12820	12820	12820	12820	173
494	20230706	124900	571755580	12820	12820	12820	12820	270
495	20230706	124800	568294180	12820	12820	12820	12820	0
496	20230706	124700	568294180	12820	12820	12820	12820	0
497	20230706	124600	568294180	12820	12820	12820	12820	21
498	20230706	124500	568024960	12810	12810	12810	12810	0
499	20230706	124400	568024960	12810	12810	12810	12810	97
500	20230706	124300	566782390	12800	12810	12810	12800	270
501	20230706	124200	563324380	12800	12860	12860	12800	49
502	20230706	124100	562694300	12800	12800	12800	12800	96
503	20230706	124000	561465500	12800	12800	12800	12800	304
504	20230706	123900	557574300	12800	12810	12810	12800	94
505	20230706	123800	556371050	12800	12800	12800	12800	0
506	20230706	123700	556371050	12800	12800	12800	12800	177
507	20230706	123600	554105450	12800	12800	12800	12800	324
508	20230706	123500	549958250	12800	12800	12800	12800	0
509	20230706	123400	549958250	12800	12800	12800	12800	103
510	20230706	123300	548639850	12800	12800	12800	12790	439
511	20230706	123200	543021640	12800	12800	12800	12800	165
512	20230706	123100	540909640	12800	12800	12800	12800	0
513	20230706	123000	540909640	12800	12800	12800	12800	97
514	20230706	122900	539668040	12790	12800	12800	12790	592
515	20230706	122800	532090750	12790	12790	12790	12790	0
516	20230706	122700	532090750	12790	12800	12800	12790	1658
517	20230706	122600	510869370	12810	12810	12810	12800	500
518	20230706	122500	504464380	12810	12830	12830	12810	2148
519	20230706	122400	476929290	12820	12820	12820	12820	0
520	20230706	122300	476929290	12820	12820	12820	12820	330
521	20230706	122200	472698690	12830	12850	12850	12830	3769
522	20230706	122100	424272450	12860	12860	12860	12860	500
523	20230706	122000	417842450	12850	12850	12850	12850	0
524	20230706	121900	417842450	12850	12870	12870	12850	3249
525	20230706	121800	376040390	12870	12870	12870	12870	0
526	20230706	121700	376040390	12870	12890	12890	12870	1454
527	20230706	121600	357314190	12890	12900	12900	12890	2126
528	20230706	121500	329899350	12910	12910	12910	12910	0
529	20230706	121400	329899350	12910	12910	12910	12910	300
530	20230706	121300	326026350	12910	12930	12930	12910	2268
531	20230706	121200	296722390	12940	12940	12940	12940	0
532	20230706	121100	296722390	12940	12940	12940	12940	0
533	20230706	121000	296722390	12940	12940	12940	12940	0
534	20230706	120900	296722390	12940	12940	12940	12940	1
535	20230706	120800	296709450	12930	12930	12930	12930	0
536	20230706	120700	296709450	12930	12930	12930	12930	0
537	20230706	120600	296709450	12930	12930	12930	12930	4
538	20230706	120500	296657730	12930	12930	12930	12930	0
539	20230706	120400	296657730	12930	12930	12930	12930	2
540	20230706	120300	296631870	12940	12940	12940	12940	0
541	20230706	120200	296631870	12940	12940	12940	12940	0
542	20230706	120100	296631870	12940	12940	12940	12940	0
543	20230706	120000	296631870	12940	12940	12940	12940	0
544	20230706	115900	296631870	12940	12940	12940	12940	0
545	20230706	115800	296631870	12940	12940	12940	12940	131
546	20230706	115700	294936730	12950	12950	12950	12950	11
547	20230706	115600	294794280	12950	12960	12960	12950	34
548	20230706	115500	294353950	12940	12940	12940	12940	0
549	20230706	115400	294353950	12940	12940	12940	12940	0
550	20230706	115300	294353950	12940	12940	12940	12940	0
551	20230706	115200	294353950	12940	12940	12940	12940	1
552	20230706	115100	294341010	12940	12940	12940	12940	0
553	20230706	115000	294341010	12940	12940	12940	12940	0
554	20230706	114900	294341010	12940	12940	12940	12940	0
555	20230706	114800	294341010	12940	12940	12940	12940	0
556	20230706	114700	294341010	12940	12940	12940	12940	1
557	20230706	114600	294328070	12940	12940	12940	12940	0
558	20230706	114500	294328070	12940	12940	12940	12940	0
559	20230706	114400	294328070	12940	12940	12940	12940	30
560	20230706	114300	293939870	12940	12940	12940	12940	0
561	20230706	114200	293939870	12940	12930	12940	12930	41
562	20230706	114100	293409730	12930	12930	12930	12930	0
563	20230706	114000	293409730	12930	12930	12930	12930	1
564	20230706	113900	293396800	12920	12920	12920	12920	0
565	20230706	113800	293396800	12920	12920	12920	12920	0
566	20230706	113700	293396800	12920	12920	12920	12920	2
567	20230706	113600	293370960	12920	12920	12920	12920	0
568	20230706	113500	293370960	12920	12920	12920	12920	0
569	20230706	113400	293370960	12920	12930	12930	12920	475
570	20230706	113300	287230860	12930	12930	12930	12930	11
571	20230706	113200	287088630	12930	12930	12930	12930	0
572	20230706	113100	287088630	12930	12940	12940	12930	261
573	20230706	113000	283713800	12940	12940	12940	12940	0
574	20230706	112900	283713800	12940	12940	12940	12940	0
575	20230706	112800	283713800	12940	12940	12940	12940	250
576	20230706	112700	280478800	12950	12950	12950	12950	83
577	20230706	112600	279403950	12950	12950	12950	12950	0
578	20230706	112500	279403950	12950	12950	12950	12950	0
579	20230706	112400	279403950	12950	12950	12950	12950	0
580	20230706	112300	279403950	12950	12950	12950	12950	20
581	20230706	112200	279144950	12960	12940	12960	12940	102
582	20230706	112100	277825050	12940	12970	12970	12940	1265
583	20230706	112000	261422950	12970	12970	12970	12970	10
584	20230706	111900	261293250	12970	12970	12970	12970	0
585	20230706	111800	261293250	12970	12970	12970	12970	0
586	20230706	111700	261293250	12970	12970	12970	12970	1
587	20230706	111600	261280280	12950	12970	12970	12950	914
588	20230706	111500	249438940	12970	12970	12970	12970	0
589	20230706	111400	249438940	12970	12970	12970	12970	0
590	20230706	111300	249438940	12970	12970	12970	12970	0
591	20230706	111200	249438940	12970	12970	12970	12970	62
592	20230706	111100	248634800	12970	12970	12970	12970	0
593	20230706	111000	248634800	12970	12970	12970	12970	0
594	20230706	110900	248634800	12970	12970	12970	12970	0
595	20230706	110800	248634800	12970	12970	12970	12970	1
596	20230706	110700	248621830	12990	12990	12990	12990	1
597	20230706	110600	248608840	13000	13000	13000	13000	0
598	20230706	110500	248608840	13000	13000	13000	13000	0
599	20230706	110400	248608840	13000	13000	13000	13000	0
600	20230706	110300	248608840	13000	13000	13000	13000	0
601	20230706	110200	248608840	13000	13000	13000	13000	50
602	20230706	110100	247958840	12990	12990	12990	12990	0
603	20230706	110000	247958840	12990	12990	12990	12990	11
604	20230706	105900	247815950	13000	13000	13000	13000	73
605	20230706	105800	246866950	13000	13000	13000	13000	222
606	20230706	105700	243980950	13000	13000	13000	13000	0
607	20230706	105600	243980950	13000	13000	13000	13000	201
608	20230706	105500	241367950	13000	13080	13080	13000	365
609	20230706	105400	236622800	13090	13090	13090	13090	1
610	20230706	105300	236609710	13040	13050	13050	13040	116
611	20230706	105200	235096990	13050	13050	13050	13050	0
612	20230706	105100	235096990	13050	13050	13050	13050	0
613	20230706	105000	235096990	13050	13050	13050	13050	0
614	20230706	104900	235096990	13050	13050	13050	13040	173
615	20230706	104800	232840340	13050	13020	13050	13020	151
616	20230706	104700	230871730	13020	13020	13020	13020	0
617	20230706	104600	230871730	13020	13020	13020	13020	235
618	20230706	104500	227812030	13020	13000	13020	13000	8
619	20230706	104400	227708010	12990	12990	12990	12990	0
620	20230706	104300	227708010	12990	12990	12990	12990	43
621	20230706	104200	227149440	12990	13000	13000	12990	3
622	20230706	104100	227110460	13000	13000	13000	13000	20
623	20230706	104000	226850460	13000	13000	13000	13000	259
624	20230706	103900	223483460	13000	13000	13000	13000	1
625	20230706	103800	223470460	13000	13000	13000	13000	0
626	20230706	103700	223470460	13000	13000	13000	13000	0
627	20230706	103600	223470460	13000	13000	13000	13000	0
628	20230706	103500	223470460	13000	13000	13000	13000	0
629	20230706	103400	223470460	13000	13000	13000	13000	2
630	20230706	103300	223444460	12950	12980	12980	12950	475
631	20230706	103200	217281960	12930	12930	12930	12930	0
632	20230706	103100	217281960	12930	12930	12930	12930	0
633	20230706	103000	217281960	12930	12930	12930	12930	0
634	20230706	102900	217281960	12930	12930	12930	12930	42
635	20230706	102800	216738900	12920	12920	12920	12920	5
636	20230706	102700	216674300	12910	12910	12910	12910	9
637	20230706	102600	216558110	12910	12910	12910	12910	5
638	20230706	102500	216493560	12920	12920	12920	12920	5
639	20230706	102400	216428960	12900	12900	12900	12900	0
640	20230706	102300	216428960	12900	12900	12900	12900	267
641	20230706	102200	212984660	12900	12900	12900	12900	0
642	20230706	102100	212984660	12900	12910	12910	12900	12
643	20230706	102000	212829850	12900	12900	12900	12900	0
644	20230706	101900	212829850	12900	12900	12900	12900	120
645	20230706	101800	211281850	12890	12890	12890	12890	49
646	20230706	101700	210650240	12890	12890	12890	12890	31
647	20230706	101600	210250650	12880	12890	12890	12880	602
648	20230706	101500	202491890	12890	12890	12890	12890	0
649	20230706	101400	202491890	12890	12890	12890	12890	0
650	20230706	101300	202491890	12890	12890	12890	12890	1
651	20230706	101200	202479000	12880	12890	12890	12880	9
652	20230706	101100	202363070	12880	12880	12880	12880	622
653	20230706	101000	194351710	12890	12890	12890	12890	200
654	20230706	100900	191773710	12890	12900	12900	12880	382
655	20230706	100800	186848930	12890	12890	12890	12890	200
656	20230706	100700	184270930	12890	12900	12900	12890	222
657	20230706	100600	181409340	12880	12880	12880	12880	0
658	20230706	100500	181409340	12880	12880	12880	12880	0
659	20230706	100400	181409340	12880	12890	12890	12880	200
660	20230706	100300	178832830	12890	12890	12890	12890	0
661	20230706	100200	178832830	12890	12890	12890	12890	397
662	20230706	100100	173715500	12900	12900	12900	12900	83
663	20230706	100000	172644800	12900	12900	12900	12900	253
664	20230706	095900	169381100	12900	12900	12910	12900	886
665	20230706	095800	157951200	12910	12980	12980	12910	177
666	20230706	095700	155664240	12930	12990	12990	12930	56
667	20230706	095600	154940080	12990	12990	12990	12990	5
668	20230706	095500	154875130	12990	12990	12990	12990	1
669	20230706	095400	154862140	12990	12990	12990	12990	0
670	20230706	095300	154862140	12990	12990	12990	12990	3
671	20230706	095200	154823170	13010	13010	13010	13010	0
672	20230706	095100	154823170	13010	13010	13010	13010	1
673	20230706	095000	154810160	13000	13000	13000	13000	0
674	20230706	094900	154810160	13000	13000	13000	13000	0
675	20230706	094800	154810160	13000	13000	13000	13000	0
676	20230706	094700	154810160	13000	12990	13000	12990	663
677	20230706	094600	146191520	12940	12930	12940	12930	344
678	20230706	094500	141742100	12910	12910	12910	12910	432
679	20230706	094400	136164980	12910	12910	12910	12910	10
680	20230706	094300	136035880	12910	12910	12910	12910	8
681	20230706	094200	135932600	12910	12910	12910	12910	0
682	20230706	094100	135932600	12910	12910	12910	12910	0
683	20230706	094000	135932600	12910	12910	12910	12910	0
684	20230706	093900	135932600	12910	12940	12940	12910	432
685	20230706	093800	130355180	12920	12940	12940	12920	56
686	20230706	093700	129631640	12940	12940	12940	12920	312
687	20230706	093600	125596440	12930	12960	12960	12930	501
688	20230706	093500	119116110	13030	12990	13030	12990	2
689	20230706	093400	119090090	12990	12990	12990	12990	5
690	20230706	093300	119025140	12950	12990	12990	12950	103
691	20230706	093200	117687290	13020	13020	13020	13020	10
692	20230706	093100	117557090	13020	13020	13020	13020	0
693	20230706	093000	117557090	13020	13000	13020	13000	72
694	20230706	092900	116620770	12990	12990	12990	12990	29
695	20230706	092800	116244060	12990	12990	12990	12990	0
696	20230706	092700	116244060	12990	12990	12990	12990	0
697	20230706	092600	116244060	12990	12990	12990	12990	0
698	20230706	092500	116244060	12990	12990	13000	12980	275
699	20230706	092400	112670230	12990	12990	12990	12990	0
700	20230706	092300	112670230	12990	12980	12990	12980	105
701	20230706	092200	111307280	12980	12980	12980	12980	2
702	20230706	092100	111281320	12940	12940	12940	12940	0
703	20230706	092000	111281320	12940	12940	12970	12940	190
704	20230706	091900	108819120	12930	12920	12930	12920	15
705	20230706	091800	108625190	12920	12920	12920	12920	0
706	20230706	091700	108625190	12920	12930	12930	12920	63
707	20230706	091600	107811100	12940	12940	12940	12940	1
708	20230706	091500	107798160	12940	12940	12940	12940	10
709	20230706	091400	107668760	12940	12940	12940	12940	1
710	20230706	091300	107655820	12870	12870	12870	12870	150
711	20230706	091200	105725320	12870	12870	12870	12870	2039
712	20230706	091100	79483390	12860	12860	12860	12860	14
713	20230706	091000	79303350	12870	12870	12870	12870	53
714	20230706	090900	78621240	12870	12850	12870	12850	247
715	20230706	090800	75444630	12870	12920	12970	12860	957
716	20230706	090700	63128470	12870	12870	12870	12870	0
717	20230706	090600	63128470	12870	12870	12870	12870	0
718	20230706	090500	63128470	12870	12870	12870	12870	0
719	20230706	090400	63128470	12870	12870	12870	12870	201
720	20230706	090300	60541600	12870	12900	12900	12870	2991
721	20230706	090200	22017670	12900	12930	12930	12900	41
722	20230706	090100	21488740	12950	12950	12950	12890	628
723	20230706	090000	13382710	12960	12920	13020	12920	1033