KissMeData/293480/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	203400	241199980	13780	13780	13780	13780	643
3	20230707	203300	241199980	13780	13780	13780	13780	0
4	20230707	203200	241199980	13780	13780	13780	13780	0
5	20230707	203100	241199980	13780	13780	13780	13780	0
6	20230707	203000	241199980	13780	13780	13780	13780	0
7	20230707	202900	241199980	13780	13780	13780	13780	0
8	20230707	202800	241199980	13780	13780	13780	13780	0
9	20230707	202700	241199980	13780	13780	13780	13780	0
10	20230707	202600	241199980	13780	13780	13780	13780	0
11	20230707	202500	241199980	13780	13780	13780	13780	0
12	20230707	202400	241199980	13780	13780	13780	13780	0
13	20230707	202300	241199980	13780	13780	13780	13780	0
14	20230707	202200	241199980	13780	13780	13780	13780	0
15	20230707	202100	241199980	13780	13780	13780	13780	0
16	20230707	202000	241199980	13780	13780	13780	13780	0
17	20230707	201900	241199980	13780	13780	13780	13780	0
18	20230707	201800	241199980	13780	13780	13780	13780	0
19	20230707	201700	241199980	13780	13780	13780	13780	0
20	20230707	201600	241199980	13780	13780	13780	13780	0
21	20230707	201500	241199980	13780	13780	13780	13780	0
22	20230707	201400	241199980	13780	13780	13780	13780	0
23	20230707	201300	241199980	13780	13780	13780	13780	0
24	20230707	201200	241199980	13780	13780	13780	13780	0
25	20230707	201100	241199980	13780	13780	13780	13780	0
26	20230707	201000	241199980	13780	13780	13780	13780	0
27	20230707	200900	241199980	13780	13780	13780	13780	0
28	20230707	200800	241199980	13780	13780	13780	13780	0
29	20230707	200700	241199980	13780	13780	13780	13780	0
30	20230707	200600	241199980	13780	13780	13780	13780	0
31	20230707	200500	241199980	13780	13780	13780	13780	0
32	20230707	200400	241199980	13780	13780	13780	13780	643
33	20230707	200300	241199980	13780	13780	13780	13780	0
34	20230707	200200	241199980	13780	13780	13780	13780	0
35	20230707	200100	241199980	13780	13780	13780	13780	0
36	20230707	200000	241199980	13780	13780	13780	13780	0
37	20230707	195900	241199980	13780	13780	13780	13780	0
38	20230707	195800	241199980	13780	13780	13780	13780	0
39	20230707	195700	241199980	13780	13780	13780	13780	0
40	20230707	195600	241199980	13780	13780	13780	13780	0
41	20230707	195500	241199980	13780	13780	13780	13780	0
42	20230707	195400	241199980	13780	13780	13780	13780	0
43	20230707	195300	241199980	13780	13780	13780	13780	0
44	20230707	195200	241199980	13780	13780	13780	13780	0
45	20230707	195100	241199980	13780	13780	13780	13780	0
46	20230707	195000	241199980	13780	13780	13780	13780	0
47	20230707	194900	241199980	13780	13780	13780	13780	0
48	20230707	194800	241199980	13780	13780	13780	13780	0
49	20230707	194700	241199980	13780	13780	13780	13780	0
50	20230707	194600	241199980	13780	13780	13780	13780	0
51	20230707	194500	241199980	13780	13780	13780	13780	0
52	20230707	194400	241199980	13780	13780	13780	13780	0
53	20230707	194300	241199980	13780	13780	13780	13780	0
54	20230707	194200	241199980	13780	13780	13780	13780	0
55	20230707	194100	241199980	13780	13780	13780	13780	0
56	20230707	194000	241199980	13780	13780	13780	13780	0
57	20230707	193900	241199980	13780	13780	13780	13780	0
58	20230707	193800	241199980	13780	13780	13780	13780	0
59	20230707	193700	241199980	13780	13780	13780	13780	0
60	20230707	193600	241199980	13780	13780	13780	13780	0
61	20230707	193500	241199980	13780	13780	13780	13780	0
62	20230707	193400	241199980	13780	13780	13780	13780	643
63	20230707	193300	241199980	13780	13780	13780	13780	0
64	20230707	193200	241199980	13780	13780	13780	13780	0
65	20230707	193100	241199980	13780	13780	13780	13780	0
66	20230707	193000	241199980	13780	13780	13780	13780	0
67	20230707	192900	241199980	13780	13780	13780	13780	0
68	20230707	192800	241199980	13780	13780	13780	13780	0
69	20230707	192700	241199980	13780	13780	13780	13780	0
70	20230707	192600	241199980	13780	13780	13780	13780	0
71	20230707	192500	241199980	13780	13780	13780	13780	0
72	20230707	192400	241199980	13780	13780	13780	13780	0
73	20230707	192300	241199980	13780	13780	13780	13780	0
74	20230707	192200	241199980	13780	13780	13780	13780	0
75	20230707	192100	241199980	13780	13780	13780	13780	0
76	20230707	192000	241199980	13780	13780	13780	13780	0
77	20230707	191900	241199980	13780	13780	13780	13780	0
78	20230707	191800	241199980	13780	13780	13780	13780	0
79	20230707	191700	241199980	13780	13780	13780	13780	0
80	20230707	191600	241199980	13780	13780	13780	13780	0
81	20230707	191500	241199980	13780	13780	13780	13780	0
82	20230707	191400	241199980	13780	13780	13780	13780	0
83	20230707	191300	241199980	13780	13780	13780	13780	0
84	20230707	191200	241199980	13780	13780	13780	13780	0
85	20230707	191100	241199980	13780	13780	13780	13780	0
86	20230707	191000	241199980	13780	13780	13780	13780	0
87	20230707	190900	241199980	13780	13780	13780	13780	0
88	20230707	190800	241199980	13780	13780	13780	13780	0
89	20230707	190700	241199980	13780	13780	13780	13780	0
90	20230707	190600	241199980	13780	13780	13780	13780	0
91	20230707	190500	241199980	13780	13780	13780	13780	0
92	20230707	190400	241199980	13780	13780	13780	13780	643
93	20230707	190300	241199980	13780	13780	13780	13780	0
94	20230707	190200	241199980	13780	13780	13780	13780	0
95	20230707	190100	241199980	13780	13780	13780	13780	0
96	20230707	190000	241199980	13780	13780	13780	13780	0
97	20230707	185900	241199980	13780	13780	13780	13780	0
98	20230707	185800	241199980	13780	13780	13780	13780	0
99	20230707	185700	241199980	13780	13780	13780	13780	0
100	20230707	185600	241199980	13780	13780	13780	13780	0
101	20230707	185500	241199980	13780	13780	13780	13780	0
102	20230707	185400	241199980	13780	13780	13780	13780	0
103	20230707	185300	241199980	13780	13780	13780	13780	0
104	20230707	185200	241199980	13780	13780	13780	13780	0
105	20230707	185100	241199980	13780	13780	13780	13780	0
106	20230707	185000	241199980	13780	13780	13780	13780	0
107	20230707	184900	241199980	13780	13780	13780	13780	0
108	20230707	184800	241199980	13780	13780	13780	13780	0
109	20230707	184700	241199980	13780	13780	13780	13780	0
110	20230707	184600	241199980	13780	13780	13780	13780	0
111	20230707	184500	241199980	13780	13780	13780	13780	0
112	20230707	184400	241199980	13780	13780	13780	13780	0
113	20230707	184300	241199980	13780	13780	13780	13780	0
114	20230707	184200	241199980	13780	13780	13780	13780	0
115	20230707	184100	241199980	13780	13780	13780	13780	0
116	20230707	184000	241199980	13780	13780	13780	13780	0
117	20230707	183900	241199980	13780	13780	13780	13780	0
118	20230707	183800	241199980	13780	13780	13780	13780	0
119	20230707	183700	241199980	13780	13780	13780	13780	0
120	20230707	183600	241199980	13780	13780	13780	13780	0
121	20230707	183500	241199980	13780	13780	13780	13780	0
122	20230707	183400	241199980	13780	13780	13780	13780	643
123	20230707	183300	241199980	13780	13780	13780	13780	0
124	20230707	183200	241199980	13780	13780	13780	13780	0
125	20230707	183100	241199980	13780	13780	13780	13780	0
126	20230707	183000	241199980	13780	13780	13780	13780	0
127	20230707	182900	241199980	13780	13780	13780	13780	0
128	20230707	182800	241199980	13780	13780	13780	13780	0
129	20230707	182700	241199980	13780	13780	13780	13780	0
130	20230707	182600	241199980	13780	13780	13780	13780	0
131	20230707	182500	241199980	13780	13780	13780	13780	0
132	20230707	182400	241199980	13780	13780	13780	13780	0
133	20230707	182300	241199980	13780	13780	13780	13780	0
134	20230707	182200	241199980	13780	13780	13780	13780	0
135	20230707	182100	241199980	13780	13780	13780	13780	0
136	20230707	182000	241199980	13780	13780	13780	13780	0
137	20230707	181900	241199980	13780	13780	13780	13780	0
138	20230707	181800	241199980	13780	13780	13780	13780	0
139	20230707	181700	241199980	13780	13780	13780	13780	0
140	20230707	181600	241199980	13780	13780	13780	13780	0
141	20230707	181500	241199980	13780	13780	13780	13780	0
142	20230707	181400	241199980	13780	13780	13780	13780	0
143	20230707	181300	241199980	13780	13780	13780	13780	0
144	20230707	181200	241199980	13780	13780	13780	13780	0
145	20230707	181100	241199980	13780	13780	13780	13780	0
146	20230707	181000	241199980	13780	13780	13780	13780	0
147	20230707	180900	241199980	13780	13780	13780	13780	0
148	20230707	180800	241199980	13780	13780	13780	13780	0
149	20230707	180700	241199980	13780	13780	13780	13780	0
150	20230707	180600	241199980	13780	13780	13780	13780	0
151	20230707	180500	241199980	13780	13780	13780	13780	0
152	20230707	180400	241199980	13780	13780	13780	13780	643
153	20230707	180300	241199980	13780	13780	13780	13780	0
154	20230707	180200	241199980	13780	13780	13780	13780	0
155	20230707	180100	241199980	13780	13780	13780	13780	0
156	20230707	180000	241199980	13780	13780	13780	13780	0
157	20230707	175900	241199980	13780	13780	13780	13780	0
158	20230707	175800	241199980	13780	13780	13780	13780	0
159	20230707	175700	241199980	13780	13780	13780	13780	0
160	20230707	175600	241199980	13780	13780	13780	13780	0
161	20230707	175500	241199980	13780	13780	13780	13780	0
162	20230707	175400	241199980	13780	13780	13780	13780	0
163	20230707	175300	241199980	13780	13780	13780	13780	0
164	20230707	175200	241199980	13780	13780	13780	13780	0
165	20230707	175100	241199980	13780	13780	13780	13780	0
166	20230707	175000	241199980	13780	13780	13780	13780	0
167	20230707	174900	241199980	13780	13780	13780	13780	0
168	20230707	174800	241199980	13780	13780	13780	13780	0
169	20230707	174700	241199980	13780	13780	13780	13780	0
170	20230707	174600	241199980	13780	13780	13780	13780	0
171	20230707	174500	241199980	13780	13780	13780	13780	0
172	20230707	174400	241199980	13780	13780	13780	13780	0
173	20230707	174300	241199980	13780	13780	13780	13780	0
174	20230707	174200	241199980	13780	13780	13780	13780	0
175	20230707	174100	241199980	13780	13780	13780	13780	0
176	20230707	174000	241199980	13780	13780	13780	13780	0
177	20230707	173900	241199980	13780	13780	13780	13780	0
178	20230707	173800	241199980	13780	13780	13780	13780	0
179	20230707	173700	241199980	13780	13780	13780	13780	0
180	20230707	173600	241199980	13780	13780	13780	13780	0
181	20230707	173500	241199980	13780	13780	13780	13780	0
182	20230707	173400	241199980	13780	13780	13780	13780	643
183	20230707	173300	241199980	13780	13780	13780	13780	0
184	20230707	173200	241199980	13780	13780	13780	13780	0
185	20230707	173100	241199980	13780	13780	13780	13780	0
186	20230707	173000	241199980	13780	13780	13780	13780	0
187	20230707	172900	241199980	13780	13780	13780	13780	0
188	20230707	172800	241199980	13780	13780	13780	13780	0
189	20230707	172700	241199980	13780	13780	13780	13780	0
190	20230707	172600	241199980	13780	13780	13780	13780	0
191	20230707	172500	241199980	13780	13780	13780	13780	0
192	20230707	172400	241199980	13780	13780	13780	13780	0
193	20230707	172300	241199980	13780	13780	13780	13780	0
194	20230707	172200	241199980	13780	13780	13780	13780	0
195	20230707	172100	241199980	13780	13780	13780	13780	0
196	20230707	172000	241199980	13780	13780	13780	13780	0
197	20230707	171900	241199980	13780	13780	13780	13780	0
198	20230707	171800	241199980	13780	13780	13780	13780	0
199	20230707	171700	241199980	13780	13780	13780	13780	0
200	20230707	171600	241199980	13780	13780	13780	13780	0
201	20230707	171500	241199980	13780	13780	13780	13780	0
202	20230707	171400	241199980	13780	13780	13780	13780	0
203	20230707	171300	241199980	13780	13780	13780	13780	0
204	20230707	171200	241199980	13780	13780	13780	13780	0
205	20230707	171100	241199980	13780	13780	13780	13780	0
206	20230707	171000	241199980	13780	13780	13780	13780	0
207	20230707	170900	241199980	13780	13780	13780	13780	0
208	20230707	170800	241199980	13780	13780	13780	13780	0
209	20230707	170700	241199980	13780	13780	13780	13780	0
210	20230707	170600	241199980	13780	13780	13780	13780	0
211	20230707	170500	241199980	13780	13780	13780	13780	0
212	20230707	170400	241199980	13780	13780	13780	13780	643
213	20230707	170300	241199980	13780	13780	13780	13780	0
214	20230707	170200	241199980	13780	13780	13780	13780	0
215	20230707	170100	241199980	13780	13780	13780	13780	0
216	20230707	170000	241199980	13780	13780	13780	13780	0
217	20230707	165900	241199980	13780	13780	13780	13780	0
218	20230707	165800	241199980	13780	13780	13780	13780	0
219	20230707	165700	241199980	13780	13780	13780	13780	0
220	20230707	165600	241199980	13780	13780	13780	13780	0
221	20230707	165500	241199980	13780	13780	13780	13780	0
222	20230707	165400	241199980	13780	13780	13780	13780	0
223	20230707	165300	241199980	13780	13780	13780	13780	0
224	20230707	165200	241199980	13780	13780	13780	13780	0
225	20230707	165100	241199980	13780	13780	13780	13780	0
226	20230707	165000	241199980	13780	13780	13780	13780	0
227	20230707	164900	241199980	13780	13780	13780	13780	0
228	20230707	164800	241199980	13780	13780	13780	13780	0
229	20230707	164700	241199980	13780	13780	13780	13780	0
230	20230707	164600	241199980	13780	13780	13780	13780	0
231	20230707	164500	241199980	13780	13780	13780	13780	0
232	20230707	164400	241199980	13780	13780	13780	13780	0
233	20230707	164300	241199980	13780	13780	13780	13780	0
234	20230707	164200	241199980	13780	13780	13780	13780	0
235	20230707	164100	241199980	13780	13780	13780	13780	0
236	20230707	164000	241199980	13780	13780	13780	13780	0
237	20230707	163900	241199980	13780	13780	13780	13780	0
238	20230707	163800	241199980	13780	13780	13780	13780	0
239	20230707	163700	241199980	13780	13780	13780	13780	0
240	20230707	163600	241199980	13780	13780	13780	13780	0
241	20230707	163500	241199980	13780	13780	13780	13780	0
242	20230707	163400	241199980	13780	13780	13780	13780	643
243	20230707	163300	241199980	13780	13780	13780	13780	0
244	20230707	163200	241199980	13780	13780	13780	13780	0
245	20230707	163100	241199980	13780	13780	13780	13780	0
246	20230707	163000	241199980	13780	13780	13780	13780	0
247	20230707	162900	241199980	13780	13780	13780	13780	0
248	20230707	162800	241199980	13780	13780	13780	13780	0
249	20230707	162700	241199980	13780	13780	13780	13780	0
250	20230707	162600	241199980	13780	13780	13780	13780	0
251	20230707	162500	241199980	13780	13780	13780	13780	0
252	20230707	162400	241199980	13780	13780	13780	13780	0
253	20230707	162300	241199980	13780	13780	13780	13780	0
254	20230707	162200	241199980	13780	13780	13780	13780	0
255	20230707	162100	241199980	13780	13780	13780	13780	0
256	20230707	162000	241199980	13780	13780	13780	13780	0
257	20230707	161900	241199980	13780	13780	13780	13780	0
258	20230707	161800	241199980	13780	13780	13780	13780	0
259	20230707	161700	241199980	13780	13780	13780	13780	0
260	20230707	161600	241199980	13780	13780	13780	13780	0
261	20230707	161500	241199980	13780	13780	13780	13780	0
262	20230707	161400	241199980	13780	13780	13780	13780	0
263	20230707	161300	241199980	13780	13780	13780	13780	0
264	20230707	161200	241199980	13780	13780	13780	13780	0
265	20230707	161100	241199980	13780	13780	13780	13780	0
266	20230707	161000	241199980	13780	13780	13780	13780	0
267	20230707	160900	241199980	13780	13780	13780	13780	0
268	20230707	160800	241199980	13780	13780	13780	13780	0
269	20230707	160700	241199980	13780	13780	13780	13780	0
270	20230707	160600	241199980	13780	13780	13780	13780	0
271	20230707	160500	241199980	13780	13780	13780	13780	0
272	20230707	160400	241199980	13780	13780	13780	13780	643
273	20230707	160300	241199980	13780	13780	13780	13780	0
274	20230707	160200	241199980	13780	13780	13780	13780	0
275	20230707	160100	241199980	13780	13780	13780	13780	0
276	20230707	160000	241199980	13780	13780	13780	13780	0
277	20230707	155900	241199980	13780	13780	13780	13780	0
278	20230707	155800	241199980	13780	13780	13780	13780	0
279	20230707	155700	241199980	13780	13780	13780	13780	0
280	20230707	155600	241199980	13780	13780	13780	13780	0
281	20230707	155500	241199980	13780	13780	13780	13780	0
282	20230707	155400	241199980	13780	13780	13780	13780	0
283	20230707	155300	241199980	13780	13780	13780	13780	0
284	20230707	155200	241199980	13780	13780	13780	13780	0
285	20230707	155100	241199980	13780	13780	13780	13780	0
286	20230707	155000	241199980	13780	13780	13780	13780	0
287	20230707	154900	241199980	13780	13780	13780	13780	0
288	20230707	154800	241199980	13780	13780	13780	13780	0
289	20230707	154700	241199980	13780	13780	13780	13780	0
290	20230707	154600	241199980	13780	13780	13780	13780	0
291	20230707	154500	241199980	13780	13780	13780	13780	0
292	20230707	154400	241199980	13780	13780	13780	13780	0
293	20230707	154300	241199980	13780	13780	13780	13780	0
294	20230707	154200	241199980	13780	13780	13780	13780	0
295	20230707	154100	241199980	13780	13780	13780	13780	0
296	20230707	154000	241199980	13780	13780	13780	13780	0
297	20230707	153900	241199980	13780	13780	13780	13780	0
298	20230707	153800	241199980	13780	13780	13780	13780	0
299	20230707	153700	241199980	13780	13780	13780	13780	0
300	20230707	153600	241199980	13780	13780	13780	13780	0
301	20230707	153500	241199980	13780	13780	13780	13780	0
302	20230707	153400	241199980	13780	13780	13780	13780	643
303	20230707	153300	241199980	13780	13780	13780	13780	0
304	20230707	153200	241199980	13780	13780	13780	13780	0
305	20230707	153100	241199980	13780	13780	13780	13780	0
306	20230707	153000	241199980	13780	13780	13780	13780	643
307	20230707	152900	232339440	13650	13650	13650	13650	0
308	20230707	152800	232339440	13650	13650	13650	13650	0
309	20230707	152700	232339440	13650	13650	13650	13650	0
310	20230707	152600	232339440	13650	13650	13650	13650	0
311	20230707	152500	232339440	13650	13650	13650	13650	0
312	20230707	152400	232339440	13650	13650	13650	13650	0
313	20230707	152300	232339440	13650	13650	13650	13650	0
314	20230707	152200	232339440	13650	13650	13650	13650	0
315	20230707	152100	232339440	13650	13650	13650	13650	0
316	20230707	152000	232339440	13650	13650	13650	13650	0
317	20230707	151900	232339440	13650	13650	13650	13650	150
318	20230707	151800	230291940	13650	13710	13710	13650	23
319	20230707	151700	229977780	13660	13660	13660	13660	545
320	20230707	151600	222533080	13660	13670	13680	13660	54
321	20230707	151500	221794970	13680	13710	13710	13680	32
322	20230707	151400	221356880	13710	13710	13710	13710	22
323	20230707	151300	221055260	13710	13720	13720	13710	22
324	20230707	151200	220753470	13720	13720	13720	13720	74
325	20230707	151100	219738190	13720	13720	13720	13720	26
326	20230707	151000	219381470	13720	13720	13720	13720	17
327	20230707	150900	219148230	13720	13720	13720	13700	25
328	20230707	150800	218805330	13720	13720	13720	13710	21
329	20230707	150700	218517240	13720	13720	13720	13710	20
330	20230707	150600	218242890	13720	13720	13720	13700	22
331	20230707	150500	217941150	13720	13720	13720	13700	17
332	20230707	150400	217707950	13720	13710	13720	13700	22
333	20230707	150300	217406360	13700	13710	13710	13700	8
334	20230707	150200	217296690	13710	13710	13710	13710	7
335	20230707	150100	217200720	13710	13710	13710	13710	11
336	20230707	150000	217049910	13710	13710	13710	13710	31
337	20230707	145900	216624900	13700	13710	13710	13700	8
338	20230707	145800	216515260	13710	13700	13710	13700	6
339	20230707	145700	216433030	13710	13710	13720	13710	15
340	20230707	145600	216227350	13710	13710	13710	13700	12
341	20230707	145500	216062870	13720	13700	13720	13700	11
342	20230707	145400	215912050	13710	13720	13720	13700	13
343	20230707	145300	215733780	13710	13700	13720	13700	18
344	20230707	145200	215487000	13710	13710	13720	13700	9
345	20230707	145100	215363600	13720	13700	13720	13700	16
346	20230707	145000	215144230	13710	13700	13720	13700	8
347	20230707	144900	215034530	13710	13700	13720	13700	20
348	20230707	144800	214760330	13710	13720	13720	13710	5
349	20230707	144700	214691750	13700	13720	13720	13700	47
350	20230707	144600	214047590	13710	13710	13720	13710	12
351	20230707	144500	213883000	13720	13720	13720	13720	16
352	20230707	144400	213663480	13720	13710	13720	13710	16
353	20230707	144300	213444000	13710	13710	13720	13710	7
354	20230707	144200	213348010	13710	13710	13710	13710	9
355	20230707	144100	213224620	13700	13700	13700	13700	12
356	20230707	144000	213060220	13700	13700	13700	13700	17
357	20230707	143900	212827320	13700	13700	13700	13700	11
358	20230707	143800	212676620	13700	13700	13700	13700	16
359	20230707	143700	212457420	13700	13700	13700	13700	9
360	20230707	143600	212334120	13700	13700	13700	13700	19
361	20230707	143500	212073820	13700	13700	13700	13700	9
362	20230707	143400	211950520	13700	13700	13700	13700	19
363	20230707	143300	211690220	13700	13700	13700	13700	10
364	20230707	143200	211553220	13700	13690	13700	13690	8
365	20230707	143100	211443640	13690	13700	13700	13690	15
366	20230707	143000	211238230	13690	13700	13700	13690	17
367	20230707	142900	211005450	13700	13690	13700	13690	14
368	20230707	142800	210813700	13700	13700	13700	13690	16
369	20230707	142700	210594530	13700	13700	13700	13690	8
370	20230707	142600	210484950	13700	13680	13700	13680	8
371	20230707	142500	210375410	13700	13670	13700	13670	5
372	20230707	142400	210306940	13640	13670	13670	13600	1475
373	20230707	142300	190217500	13700	13710	13710	13650	700
374	20230707	142200	180649370	13720	13700	13720	13690	9
375	20230707	142100	180526030	13710	13710	13710	13700	20
376	20230707	142000	180251860	13710	13700	13710	13700	6
377	20230707	141900	180169630	13710	13700	13710	13680	38
378	20230707	141800	179649490	13700	13700	13710	13700	8
379	20230707	141700	179539860	13710	13700	13710	13700	12
380	20230707	141600	179375410	13700	13710	13710	13700	18
381	20230707	141500	179128730	13700	13700	13710	13700	14
382	20230707	141400	178936900	13710	13700	13710	13700	12
383	20230707	141300	178772420	13710	13700	13710	13700	7
384	20230707	141200	178676480	13700	13700	13710	13700	18
385	20230707	141100	178429850	13700	13700	13700	13690	8
386	20230707	141000	178320280	13700	13710	13710	13680	41
387	20230707	140900	177759250	13700	13690	13700	13680	18
388	20230707	140800	177512920	13690	13700	13710	13690	22
389	20230707	140700	177211550	13710	13700	13710	13700	11
390	20230707	140600	177060780	13710	13710	13710	13710	8
391	20230707	140500	176951100	13710	13710	13710	13690	21
392	20230707	140400	176663360	13710	13710	13710	13710	14
393	20230707	140300	176471420	13710	13700	13710	13700	15
394	20230707	140200	176265820	13710	13700	13710	13700	7
395	20230707	140100	176169870	13690	13710	13710	13690	17
396	20230707	140000	175936900	13710	13710	13710	13710	9
397	20230707	135900	175813510	13710	13700	13710	13700	13
398	20230707	135800	175635300	13700	13710	13710	13700	15
399	20230707	135700	175429720	13710	13710	13710	13710	17
400	20230707	135600	175196650	13710	13710	13710	13710	12
401	20230707	135500	175032130	13710	13710	13710	13710	11
402	20230707	135400	174881320	13710	13710	13710	13710	21
403	20230707	135300	174593410	13710	13710	13710	13710	6
404	20230707	135200	174511150	13700	13700	13700	13700	19
405	20230707	135100	174250850	13700	13700	13700	13700	12
406	20230707	135000	174086450	13700	13700	13700	13700	15
407	20230707	134900	173880950	13700	13700	13700	13700	14
408	20230707	134800	173689150	13700	13700	13700	13700	16
409	20230707	134700	173469950	13700	13700	13700	13700	9
410	20230707	134600	173346650	13700	13690	13700	13670	14
411	20230707	134500	173155000	13700	13700	13700	13700	12
412	20230707	134400	172990600	13700	13690	13700	13690	15
413	20230707	134300	172785210	13690	13690	13700	13690	16
414	20230707	134200	172566140	13700	13700	13700	13700	6
415	20230707	134100	172483940	13700	13700	13700	13670	81
416	20230707	134000	171375560	13700	13700	13700	13700	15
417	20230707	133900	171170060	13700	13700	13700	13700	8
418	20230707	133800	171060460	13700	13700	13700	13700	9
419	20230707	133700	170937160	13700	13700	13700	13690	18
420	20230707	133600	170690590	13700	13700	13700	13700	7
421	20230707	133500	170594690	13700	13690	13700	13690	12
422	20230707	133400	170430340	13700	13700	13700	13700	12
423	20230707	133300	170265940	13700	13700	13700	13700	15
424	20230707	133200	170060440	13700	13700	13700	13700	8
425	20230707	133100	169950840	13700	13700	13700	13700	18
426	20230707	133000	169704240	13700	13700	13700	13690	13
427	20230707	132900	169526220	13690	13690	13700	13690	18
428	20230707	132800	169279770	13690	13700	13700	13690	10
429	20230707	132700	169142800	13700	13690	13700	13690	116
430	20230707	132600	167553760	13690	13690	13690	13690	7
431	20230707	132500	167457930	13680	13680	13690	13680	11
432	20230707	132400	167307420	13690	13690	13690	13680	16
433	20230707	132300	167088410	13690	13690	13690	13690	3
434	20230707	132200	167047340	13670	13670	13670	13670	16
435	20230707	132100	166828620	13670	13670	13670	13670	10
436	20230707	132000	166691920	13670	13670	13670	13670	17
437	20230707	131900	166459530	13670	13670	13670	13670	27
438	20230707	131800	166090440	13670	13670	13670	13670	17
439	20230707	131700	165858050	13670	13670	13670	13670	8
440	20230707	131600	165748690	13670	13670	13670	13670	17
441	20230707	131500	165516300	13660	13670	13670	13660	12
442	20230707	131400	165352290	13670	13670	13670	13660	14
443	20230707	131300	165160940	13670	13660	13670	13660	9
444	20230707	131200	165037930	13670	13660	13670	13660	6
445	20230707	131100	164955940	13670	13670	13670	13660	23
446	20230707	131000	164641610	13670	13670	13670	13670	9
447	20230707	130900	164518580	13660	13670	13670	13660	20
448	20230707	130800	164245190	13670	13670	13670	13670	8
449	20230707	130700	164135830	13670	13670	13670	13670	12
450	20230707	130600	163971790	13670	13670	13670	13670	13
451	20230707	130500	163794080	13670	13670	13670	13670	9
452	20230707	130400	163671050	13660	13670	13670	13650	8
453	20230707	130300	163561760	13650	13670	13670	13650	23
454	20230707	130200	163247560	13680	13670	13680	13670	14
455	20230707	130100	163056110	13680	13670	13680	13670	20
456	20230707	130000	162782680	13680	13690	13690	13670	9
457	20230707	125900	162659600	13690	13680	13690	13670	17
458	20230707	125800	162427130	13690	13670	13690	13670	11
459	20230707	125700	162276740	13670	13690	13690	13660	20
460	20230707	125600	162003120	13690	13690	13690	13680	17
461	20230707	125500	161770460	13690	13690	13690	13690	10
462	20230707	125400	161633560	13690	13690	13690	13680	15
463	20230707	125300	161428280	13690	13690	13690	13690	12
464	20230707	125200	161264000	13690	13690	13690	13690	14
465	20230707	125100	161072340	13690	13690	13690	13690	26
466	20230707	125000	160716400	13690	13690	13690	13690	8
467	20230707	124900	160606880	13670	13690	13700	13670	127
468	20230707	124800	158869600	13690	13700	13700	13690	9
469	20230707	124700	158746350	13680	13720	13720	13680	38
470	20230707	124600	158226100	13710	13720	13720	13710	14
471	20230707	124500	158034140	13720	13710	13720	13700	7
472	20230707	124400	157938160	13720	13720	13720	13710	18
473	20230707	124300	157691290	13730	13730	13730	13710	7
474	20230707	124200	157595240	13730	13720	13730	13700	107
475	20230707	124100	156129100	13720	13720	13730	13720	18
476	20230707	124000	155882090	13730	13720	13730	13720	9
477	20230707	123900	155758580	13720	13720	13730	13720	16
478	20230707	123800	155539030	13720	13720	13720	13720	10
479	20230707	123700	155401830	13720	13730	13740	13720	19
480	20230707	123600	155140940	13740	13730	13740	13720	9
481	20230707	123500	155017370	13720	13740	13740	13720	12
482	20230707	123400	154852670	13710	13710	13710	13710	8
483	20230707	123300	154742990	13710	13710	13710	13710	14
484	20230707	123200	154551050	13710	13710	13710	13710	10
485	20230707	123100	154413950	13710	13710	13710	13710	11
486	20230707	123000	154263140	13710	13710	13710	13710	17
487	20230707	122900	154030070	13710	13710	13710	13710	8
488	20230707	122800	153920390	13710	13710	13710	13710	15
489	20230707	122700	153714740	13710	13710	13710	13710	9
490	20230707	122600	153591350	13710	13710	13710	13710	12
491	20230707	122500	153426830	13710	13710	13710	13710	10
492	20230707	122400	153289730	13710	13710	13710	13700	56
493	20230707	122300	152521980	13710	13700	13710	13700	8
494	20230707	122200	152412310	13700	13710	13710	13700	123
495	20230707	122100	150726010	13710	13710	13710	13710	72
496	20230707	122000	149738890	13710	13710	13710	13710	16
497	20230707	121900	149519530	13710	13710	13710	13710	5
498	20230707	121800	149450980	13710	13710	13710	13710	13
499	20230707	121700	149272750	13710	13710	13710	13710	115
500	20230707	121600	147696100	13690	13690	13690	13690	258
501	20230707	121500	144164080	13690	13690	13690	13690	15
502	20230707	121400	143958730	13690	13690	13690	13690	9
503	20230707	121300	143835520	13690	13690	13690	13690	18
504	20230707	121200	143589100	13690	13690	13690	13690	12
505	20230707	121100	143424820	13690	13690	13690	13690	17
506	20230707	121000	143192090	13690	13680	13690	13680	6
507	20230707	120900	143109980	13680	13680	13680	13680	4
508	20230707	120800	143055260	13650	13670	13670	13650	14
509	20230707	120700	142863930	13670	13670	13670	13670	15
510	20230707	120600	142658880	13670	13670	13670	13660	13
511	20230707	120500	142481180	13670	13670	13670	13670	9
512	20230707	120400	142358150	13670	13670	13670	13670	11
513	20230707	120300	142207780	13670	13670	13670	13670	12
514	20230707	120200	142043740	13670	13670	13670	13670	17
515	20230707	120100	141811350	13670	13670	13670	13670	11
516	20230707	120000	141660980	13650	13650	13650	13650	12
517	20230707	115900	141497180	13640	13660	13670	13630	29
518	20230707	115800	141101610	13650	13670	13670	13650	12
519	20230707	115700	140937680	13650	13670	13670	13650	14
520	20230707	115600	140746370	13650	13650	13670	13650	12
521	20230707	115500	140582550	13670	13670	13670	13650	14
522	20230707	115400	140391370	13670	13670	13670	13650	21
523	20230707	115300	140104410	13680	13660	13680	13660	6
524	20230707	115200	140022390	13680	13640	13680	13640	56
525	20230707	115100	139258370	13640	13640	13640	13640	18
526	20230707	115000	139012850	13640	13640	13640	13640	8
527	20230707	114900	138903730	13640	13640	13640	13640	15
528	20230707	114800	138699130	13640	13640	13640	13640	9
529	20230707	114700	138576370	13640	13660	13670	13640	44
530	20230707	114600	137975900	13660	13680	13680	13660	44
531	20230707	114500	137374690	13670	13660	13680	13660	18
532	20230707	114400	137128600	13670	13680	13680	13670	6
533	20230707	114300	137046550	13660	13660	13680	13660	18
534	20230707	114200	136800510	13660	13660	13660	13650	9
535	20230707	114100	136677580	13660	13670	13670	13640	16
536	20230707	114000	136459000	13650	13670	13670	13650	9
537	20230707	113900	136336070	13650	13660	13660	13650	18
538	20230707	113800	136090350	13670	13650	13670	13650	12
539	20230707	113700	135926490	13670	13650	13670	13650	9
540	20230707	113600	135803580	13650	13630	13690	13630	88
541	20230707	113500	134601300	13650	13650	13650	13650	3
542	20230707	113400	134560350	13620	13590	13620	13590	139
543	20230707	113300	132669540	13590	13590	13590	13590	13
544	20230707	113200	132492870	13590	13590	13590	13590	12
545	20230707	113100	132329790	13590	13590	13590	13590	10
546	20230707	113000	132193890	13590	13590	13590	13590	17
547	20230707	112900	131962860	13590	13590	13590	13590	13
548	20230707	112800	131786190	13590	13590	13590	13590	18
549	20230707	112700	131541570	13580	13590	13590	13580	23
550	20230707	112600	131229200	13590	13590	13590	13590	0
551	20230707	112500	131229200	13590	13590	13590	13590	1
552	20230707	112400	131215610	13590	13590	13590	13590	1
553	20230707	112300	131202020	13570	13570	13570	13570	50
554	20230707	112200	130523520	13580	13580	13580	13580	0
555	20230707	112100	130523520	13580	13560	13580	13550	208
556	20230707	112000	127704690	13580	13580	13580	13580	0
557	20230707	111900	127704690	13580	13580	13580	13580	0
558	20230707	111800	127704690	13580	13580	13580	13580	1
559	20230707	111700	127691110	13580	13580	13580	13580	0
560	20230707	111600	127691110	13580	13580	13580	13580	0
561	20230707	111500	127691110	13580	13580	13580	13580	0
562	20230707	111400	127691110	13580	13580	13580	13580	0
563	20230707	111300	127691110	13580	13580	13580	13580	4
564	20230707	111200	127636790	13580	13580	13580	13580	0
565	20230707	111100	127636790	13580	13580	13580	13580	1
566	20230707	111000	127623210	13580	13580	13580	13580	1
567	20230707	110900	127609630	13580	13580	13580	13580	0
568	20230707	110800	127609630	13580	13580	13580	13580	1
569	20230707	110700	127596050	13580	13580	13580	13580	10
570	20230707	110600	127460250	13580	13580	13580	13580	0
571	20230707	110500	127460250	13580	13580	13580	13580	0
572	20230707	110400	127460250	13580	13580	13580	13580	1
573	20230707	110300	127446670	13590	13590	13590	13590	1
574	20230707	110200	127433080	13590	13590	13590	13590	0
575	20230707	110100	127433080	13590	13590	13590	13590	0
576	20230707	110000	127433080	13590	13590	13590	13590	0
577	20230707	105900	127433080	13590	13590	13590	13590	0
578	20230707	105800	127433080	13590	13590	13590	13590	1
579	20230707	105700	127419490	13590	13590	13590	13590	1
580	20230707	105600	127405900	13560	13570	13570	13560	58
581	20230707	105500	126619180	13590	13590	13590	13590	0
582	20230707	105400	126619180	13590	13590	13590	13590	0
583	20230707	105300	126619180	13590	13590	13590	13590	0
584	20230707	105200	126619180	13590	13590	13590	13590	0
585	20230707	105100	126619180	13590	13590	13590	13590	0
586	20230707	105000	126619180	13590	13590	13590	13590	1
587	20230707	104900	126605590	13590	13590	13590	13590	0
588	20230707	104800	126605590	13590	13590	13590	13590	90
589	20230707	104700	125382490	13590	13590	13590	13590	100
590	20230707	104600	124023490	13590	13550	13590	13550	360
591	20230707	104500	119145450	13560	13610	13610	13560	1537
592	20230707	104400	98289100	13590	13610	13610	13590	251
593	20230707	104300	94877990	13600	13600	13600	13600	50
594	20230707	104200	94197990	13610	13610	13610	13610	2
595	20230707	104100	94170770	13600	13600	13600	13600	0
596	20230707	104000	94170770	13600	13600	13600	13600	20
597	20230707	103900	93898770	13610	13610	13610	13610	0
598	20230707	103800	93898770	13610	13610	13610	13610	24
599	20230707	103700	93572130	13580	13580	13580	13580	0
600	20230707	103600	93572130	13580	13590	13590	13580	186
601	20230707	103500	91045470	13610	13610	13610	13590	135
602	20230707	103400	89210780	13600	13600	13600	13600	100
603	20230707	103300	87850780	13600	13600	13600	13600	53
604	20230707	103200	87129980	13620	13620	13620	13620	0
605	20230707	103100	87129980	13620	13620	13620	13620	0
606	20230707	103000	87129980	13620	13620	13620	13620	0
607	20230707	102900	87129980	13620	13620	13620	13620	29
608	20230707	102800	86735000	13680	13590	13680	13590	303
609	20230707	102700	82617140	13590	13590	13590	13590	0
610	20230707	102600	82617140	13590	13600	13600	13590	203
611	20230707	102500	79856350	13610	13650	13650	13610	1543
612	20230707	102400	58795830	13680	13680	13680	13680	0
613	20230707	102300	58795830	13680	13680	13680	13680	1
614	20230707	102200	58782150	13680	13680	13680	13680	3
615	20230707	102100	58741110	13680	13680	13680	13680	2
616	20230707	102000	58713750	13630	13630	13630	13630	20
617	20230707	101900	58441150	13690	13690	13690	13690	0
618	20230707	101800	58441150	13690	13690	13690	13690	0
619	20230707	101700	58441150	13690	13690	13690	13690	0
620	20230707	101600	58441150	13690	13690	13690	13690	0
621	20230707	101500	58441150	13690	13630	13690	13630	123
622	20230707	101400	56761660	13630	13630	13630	13630	1
623	20230707	101300	56748030	13610	13610	13610	13610	0
624	20230707	101200	56748030	13610	13610	13610	13610	1
625	20230707	101100	56734420	13610	13610	13610	13610	1
626	20230707	101000	56720810	13580	13590	13590	13580	20
627	20230707	100900	56449110	13610	13610	13610	13610	11
628	20230707	100800	56299400	13610	13610	13610	13610	0
629	20230707	100700	56299400	13610	13610	13610	13610	1
630	20230707	100600	56285790	13580	13580	13580	13580	0
631	20230707	100500	56285790	13580	13580	13580	13580	2
632	20230707	100400	56258630	13580	13610	13610	13580	19
633	20230707	100300	56000580	13610	13590	13610	13580	72
634	20230707	100200	55022680	13610	13610	13610	13610	9
635	20230707	100100	54900190	13580	13580	13580	13580	18
636	20230707	100000	54655750	13580	13600	13600	13580	55
637	20230707	095900	53907770	13610	13630	13630	13610	2
638	20230707	095800	53880530	13610	13670	13670	13610	46
639	20230707	095700	53254310	13670	13670	13670	13670	0
640	20230707	095600	53254310	13670	13670	13670	13670	0
641	20230707	095500	53254310	13670	13670	13670	13670	0
642	20230707	095400	53254310	13670	13670	13670	13670	0
643	20230707	095300	53254310	13670	13670	13670	13670	0
644	20230707	095200	53254310	13670	13670	13670	13670	0
645	20230707	095100	53254310	13670	13670	13670	13670	0
646	20230707	095000	53254310	13670	13670	13670	13670	0
647	20230707	094900	53254310	13670	13670	13670	13670	0
648	20230707	094800	53254310	13670	13670	13670	13670	10
649	20230707	094700	53117610	13600	13590	13600	13590	300
650	20230707	094600	49037790	13600	13590	13600	13590	19
651	20230707	094500	48779570	13570	13580	13580	13570	169
652	20230707	094400	46485220	13590	13590	13590	13590	1
653	20230707	094300	46471630	13580	13580	13580	13580	3
654	20230707	094200	46430890	13600	13600	13600	13600	0
655	20230707	094100	46430890	13600	13600	13600	13600	0
656	20230707	094000	46430890	13600	13600	13600	13600	0
657	20230707	093900	46430890	13600	13600	13600	13600	3
658	20230707	093800	46390090	13600	13600	13600	13600	0
659	20230707	093700	46390090	13600	13590	13600	13590	10
660	20230707	093600	46254180	13570	13570	13570	13570	10
661	20230707	093500	46118480	13590	13590	13590	13590	1
662	20230707	093400	46104890	13580	13580	13580	13570	951
663	20230707	093300	33191830	13560	13560	13560	13560	0
664	20230707	093200	33191830	13560	13560	13560	13560	0
665	20230707	093100	33191830	13560	13560	13560	13560	0
666	20230707	093000	33191830	13560	13560	13560	13560	0
667	20230707	092900	33191830	13560	13560	13560	13560	0
668	20230707	092800	33191830	13560	13560	13560	13560	7
669	20230707	092700	33096910	13580	13560	13580	13550	418
670	20230707	092600	27429370	13560	13560	13560	13560	0
671	20230707	092500	27429370	13560	13560	13560	13560	0
672	20230707	092400	27429370	13560	13560	13560	13560	0
673	20230707	092300	27429370	13560	13560	13560	13550	147
674	20230707	092200	25436450	13560	13560	13560	13560	10
675	20230707	092100	25300850	13590	13590	13590	13590	1
676	20230707	092000	25287260	13550	13550	13550	13550	0
677	20230707	091900	25287260	13550	13550	13550	13550	2
678	20230707	091800	25260160	13580	13580	13580	13580	0
679	20230707	091700	25260160	13580	13570	13590	13540	492
680	20230707	091600	18587780	13550	13550	13550	13550	116
681	20230707	091500	17015980	13550	13560	13560	13550	585
682	20230707	091400	9085960	13580	13580	13580	13580	92
683	20230707	091300	7836600	13580	13580	13580	13580	62
684	20230707	091200	6994640	13580	13600	13600	13580	174
685	20230707	091100	4630360	13590	13620	13620	13590	69
686	20230707	091000	3691730	13620	13620	13620	13620	20
687	20230707	090900	3419330	13680	13680	13680	13680	0
688	20230707	090800	3419330	13680	13680	13680	13680	0
689	20230707	090700	3419330	13680	13680	13680	13680	10
690	20230707	090600	3282530	13680	13680	13680	13680	0
691	20230707	090500	3282530	13680	13680	13680	13680	1
692	20230707	090400	3268850	13590	13610	13610	13590	20
693	20230707	090300	2996940	13680	13680	13680	13680	0
694	20230707	090200	2996940	13680	13680	13680	13680	0
695	20230707	090100	2996940	13680	13670	13690	13670	103
696	20230707	090000	1587990	13650	13690	13690	13650	116