KissMeData/306040/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204600	235464530	12430	12430	12430	12430	75
3	20230705	204500	235464530	12430	12430	12430	12430	0
4	20230705	204400	235464530	12430	12430	12430	12430	0
5	20230705	204300	235464530	12430	12430	12430	12430	0
6	20230705	204200	235464530	12430	12430	12430	12430	0
7	20230705	204100	235464530	12430	12430	12430	12430	0
8	20230705	204000	235464530	12430	12430	12430	12430	0
9	20230705	203900	235464530	12430	12430	12430	12430	0
10	20230705	203800	235464530	12430	12430	12430	12430	0
11	20230705	203700	235464530	12430	12430	12430	12430	0
12	20230705	203600	235464530	12430	12430	12430	12430	0
13	20230705	203500	235464530	12430	12430	12430	12430	0
14	20230705	203400	235464530	12430	12430	12430	12430	0
15	20230705	203300	235464530	12430	12430	12430	12430	0
16	20230705	203200	235464530	12430	12430	12430	12430	0
17	20230705	203100	235464530	12430	12430	12430	12430	0
18	20230705	203000	235464530	12430	12430	12430	12430	0
19	20230705	202900	235464530	12430	12430	12430	12430	0
20	20230705	202800	235464530	12430	12430	12430	12430	0
21	20230705	202700	235464530	12430	12430	12430	12430	0
22	20230705	202600	235464530	12430	12430	12430	12430	0
23	20230705	202500	235464530	12430	12430	12430	12430	0
24	20230705	202400	235464530	12430	12430	12430	12430	0
25	20230705	202300	235464530	12430	12430	12430	12430	0
26	20230705	202200	235464530	12430	12430	12430	12430	0
27	20230705	202100	235464530	12430	12430	12430	12430	0
28	20230705	202000	235464530	12430	12430	12430	12430	0
29	20230705	201900	235464530	12430	12430	12430	12430	0
30	20230705	201800	235464530	12430	12430	12430	12430	0
31	20230705	201700	235464530	12430	12430	12430	12430	0
32	20230705	201600	235464530	12430	12430	12430	12430	75
33	20230705	201500	235464530	12430	12430	12430	12430	0
34	20230705	201400	235464530	12430	12430	12430	12430	0
35	20230705	201300	235464530	12430	12430	12430	12430	0
36	20230705	201200	235464530	12430	12430	12430	12430	0
37	20230705	201100	235464530	12430	12430	12430	12430	0
38	20230705	201000	235464530	12430	12430	12430	12430	0
39	20230705	200900	235464530	12430	12430	12430	12430	0
40	20230705	200800	235464530	12430	12430	12430	12430	0
41	20230705	200700	235464530	12430	12430	12430	12430	0
42	20230705	200600	235464530	12430	12430	12430	12430	0
43	20230705	200500	235464530	12430	12430	12430	12430	0
44	20230705	200400	235464530	12430	12430	12430	12430	0
45	20230705	200300	235464530	12430	12430	12430	12430	0
46	20230705	200200	235464530	12430	12430	12430	12430	0
47	20230705	200100	235464530	12430	12430	12430	12430	0
48	20230705	200000	235464530	12430	12430	12430	12430	0
49	20230705	195900	235464530	12430	12430	12430	12430	0
50	20230705	195800	235464530	12430	12430	12430	12430	0
51	20230705	195700	235464530	12430	12430	12430	12430	0
52	20230705	195600	235464530	12430	12430	12430	12430	0
53	20230705	195500	235464530	12430	12430	12430	12430	0
54	20230705	195400	235464530	12430	12430	12430	12430	0
55	20230705	195300	235464530	12430	12430	12430	12430	0
56	20230705	195200	235464530	12430	12430	12430	12430	0
57	20230705	195100	235464530	12430	12430	12430	12430	0
58	20230705	195000	235464530	12430	12430	12430	12430	0
59	20230705	194900	235464530	12430	12430	12430	12430	0
60	20230705	194800	235464530	12430	12430	12430	12430	0
61	20230705	194700	235464530	12430	12430	12430	12430	0
62	20230705	194600	235464530	12430	12430	12430	12430	75
63	20230705	194500	235464530	12430	12430	12430	12430	0
64	20230705	194400	235464530	12430	12430	12430	12430	0
65	20230705	194300	235464530	12430	12430	12430	12430	0
66	20230705	194200	235464530	12430	12430	12430	12430	0
67	20230705	194100	235464530	12430	12430	12430	12430	0
68	20230705	194000	235464530	12430	12430	12430	12430	0
69	20230705	193900	235464530	12430	12430	12430	12430	0
70	20230705	193800	235464530	12430	12430	12430	12430	0
71	20230705	193700	235464530	12430	12430	12430	12430	0
72	20230705	193600	235464530	12430	12430	12430	12430	0
73	20230705	193500	235464530	12430	12430	12430	12430	0
74	20230705	193400	235464530	12430	12430	12430	12430	0
75	20230705	193300	235464530	12430	12430	12430	12430	0
76	20230705	193200	235464530	12430	12430	12430	12430	0
77	20230705	193100	235464530	12430	12430	12430	12430	0
78	20230705	193000	235464530	12430	12430	12430	12430	0
79	20230705	192900	235464530	12430	12430	12430	12430	0
80	20230705	192800	235464530	12430	12430	12430	12430	0
81	20230705	192700	235464530	12430	12430	12430	12430	0
82	20230705	192600	235464530	12430	12430	12430	12430	0
83	20230705	192500	235464530	12430	12430	12430	12430	0
84	20230705	192400	235464530	12430	12430	12430	12430	0
85	20230705	192300	235464530	12430	12430	12430	12430	0
86	20230705	192200	235464530	12430	12430	12430	12430	0
87	20230705	192100	235464530	12430	12430	12430	12430	0
88	20230705	192000	235464530	12430	12430	12430	12430	0
89	20230705	191900	235464530	12430	12430	12430	12430	0
90	20230705	191800	235464530	12430	12430	12430	12430	0
91	20230705	191700	235464530	12430	12430	12430	12430	0
92	20230705	191600	235464530	12430	12430	12430	12430	75
93	20230705	191500	235464530	12430	12430	12430	12430	0
94	20230705	191400	235464530	12430	12430	12430	12430	0
95	20230705	191300	235464530	12430	12430	12430	12430	0
96	20230705	191200	235464530	12430	12430	12430	12430	0
97	20230705	191100	235464530	12430	12430	12430	12430	0
98	20230705	191000	235464530	12430	12430	12430	12430	0
99	20230705	190900	235464530	12430	12430	12430	12430	0
100	20230705	190800	235464530	12430	12430	12430	12430	0
101	20230705	190700	235464530	12430	12430	12430	12430	0
102	20230705	190600	235464530	12430	12430	12430	12430	0
103	20230705	190500	235464530	12430	12430	12430	12430	0
104	20230705	190400	235464530	12430	12430	12430	12430	0
105	20230705	190300	235464530	12430	12430	12430	12430	0
106	20230705	190200	235464530	12430	12430	12430	12430	0
107	20230705	190100	235464530	12430	12430	12430	12430	0
108	20230705	190000	235464530	12430	12430	12430	12430	0
109	20230705	185900	235464530	12430	12430	12430	12430	0
110	20230705	185800	235464530	12430	12430	12430	12430	0
111	20230705	185700	235464530	12430	12430	12430	12430	0
112	20230705	185600	235464530	12430	12430	12430	12430	0
113	20230705	185500	235464530	12430	12430	12430	12430	0
114	20230705	185400	235464530	12430	12430	12430	12430	0
115	20230705	185300	235464530	12430	12430	12430	12430	0
116	20230705	185200	235464530	12430	12430	12430	12430	0
117	20230705	185100	235464530	12430	12430	12430	12430	0
118	20230705	185000	235464530	12430	12430	12430	12430	0
119	20230705	184900	235464530	12430	12430	12430	12430	0
120	20230705	184800	235464530	12430	12430	12430	12430	0
121	20230705	184700	235464530	12430	12430	12430	12430	0
122	20230705	184600	235464530	12430	12430	12430	12430	75
123	20230705	184500	235464530	12430	12430	12430	12430	0
124	20230705	184400	235464530	12430	12430	12430	12430	0
125	20230705	184300	235464530	12430	12430	12430	12430	0
126	20230705	184200	235464530	12430	12430	12430	12430	0
127	20230705	184100	235464530	12430	12430	12430	12430	0
128	20230705	184000	235464530	12430	12430	12430	12430	0
129	20230705	183900	235464530	12430	12430	12430	12430	0
130	20230705	183800	235464530	12430	12430	12430	12430	0
131	20230705	183700	235464530	12430	12430	12430	12430	0
132	20230705	183600	235464530	12430	12430	12430	12430	0
133	20230705	183500	235464530	12430	12430	12430	12430	0
134	20230705	183400	235464530	12430	12430	12430	12430	0
135	20230705	183300	235464530	12430	12430	12430	12430	0
136	20230705	183200	235464530	12430	12430	12430	12430	0
137	20230705	183100	235464530	12430	12430	12430	12430	0
138	20230705	183000	235464530	12430	12430	12430	12430	0
139	20230705	182900	235464530	12430	12430	12430	12430	0
140	20230705	182800	235464530	12430	12430	12430	12430	0
141	20230705	182700	235464530	12430	12430	12430	12430	0
142	20230705	182600	235464530	12430	12430	12430	12430	0
143	20230705	182500	235464530	12430	12430	12430	12430	0
144	20230705	182400	235464530	12430	12430	12430	12430	0
145	20230705	182300	235464530	12430	12430	12430	12430	0
146	20230705	182200	235464530	12430	12430	12430	12430	0
147	20230705	182100	235464530	12430	12430	12430	12430	0
148	20230705	182000	235464530	12430	12430	12430	12430	0
149	20230705	181900	235464530	12430	12430	12430	12430	0
150	20230705	181800	235464530	12430	12430	12430	12430	0
151	20230705	181700	235464530	12430	12430	12430	12430	0
152	20230705	181600	235464530	12430	12430	12430	12430	75
153	20230705	181500	235464530	12430	12430	12430	12430	0
154	20230705	181400	235464530	12430	12430	12430	12430	0
155	20230705	181300	235464530	12430	12430	12430	12430	0
156	20230705	181200	235464530	12430	12430	12430	12430	0
157	20230705	181100	235464530	12430	12430	12430	12430	0
158	20230705	181000	235464530	12430	12430	12430	12430	0
159	20230705	180900	235464530	12430	12430	12430	12430	0
160	20230705	180800	235464530	12430	12430	12430	12430	0
161	20230705	180700	235464530	12430	12430	12430	12430	0
162	20230705	180600	235464530	12430	12430	12430	12430	0
163	20230705	180500	235464530	12430	12430	12430	12430	0
164	20230705	180400	235464530	12430	12430	12430	12430	0
165	20230705	180300	235464530	12430	12430	12430	12430	0
166	20230705	180200	235464530	12430	12430	12430	12430	0
167	20230705	180100	235464530	12430	12430	12430	12430	0
168	20230705	180000	235464530	12430	12430	12430	12430	0
169	20230705	175900	235464530	12430	12430	12430	12430	0
170	20230705	175800	235464530	12430	12430	12430	12430	0
171	20230705	175700	235464530	12430	12430	12430	12430	0
172	20230705	175600	235464530	12430	12430	12430	12430	0
173	20230705	175500	235464530	12430	12430	12430	12430	0
174	20230705	175400	235464530	12430	12430	12430	12430	0
175	20230705	175300	235464530	12430	12430	12430	12430	0
176	20230705	175200	235464530	12430	12430	12430	12430	0
177	20230705	175100	235464530	12430	12430	12430	12430	0
178	20230705	175000	235464530	12430	12430	12430	12430	0
179	20230705	174900	235464530	12430	12430	12430	12430	0
180	20230705	174800	235464530	12430	12430	12430	12430	0
181	20230705	174700	235464530	12430	12430	12430	12430	0
182	20230705	174600	235464530	12430	12430	12430	12430	75
183	20230705	174500	235464530	12430	12430	12430	12430	0
184	20230705	174400	235464530	12430	12430	12430	12430	0
185	20230705	174300	235464530	12430	12430	12430	12430	0
186	20230705	174200	235464530	12430	12430	12430	12430	0
187	20230705	174100	235464530	12430	12430	12430	12430	0
188	20230705	174000	235464530	12430	12430	12430	12430	0
189	20230705	173900	235464530	12430	12430	12430	12430	0
190	20230705	173800	235464530	12430	12430	12430	12430	0
191	20230705	173700	235464530	12430	12430	12430	12430	0
192	20230705	173600	235464530	12430	12430	12430	12430	0
193	20230705	173500	235464530	12430	12430	12430	12430	0
194	20230705	173400	235464530	12430	12430	12430	12430	0
195	20230705	173300	235464530	12430	12430	12430	12430	0
196	20230705	173200	235464530	12430	12430	12430	12430	0
197	20230705	173100	235464530	12430	12430	12430	12430	0
198	20230705	173000	235464530	12430	12430	12430	12430	0
199	20230705	172900	235464530	12430	12430	12430	12430	0
200	20230705	172800	235464530	12430	12430	12430	12430	0
201	20230705	172700	235464530	12430	12430	12430	12430	0
202	20230705	172600	235464530	12430	12430	12430	12430	0
203	20230705	172500	235464530	12430	12430	12430	12430	0
204	20230705	172400	235464530	12430	12430	12430	12430	0
205	20230705	172300	235464530	12430	12430	12430	12430	0
206	20230705	172200	235464530	12430	12430	12430	12430	0
207	20230705	172100	235464530	12430	12430	12430	12430	0
208	20230705	172000	235464530	12430	12430	12430	12430	0
209	20230705	171900	235464530	12430	12430	12430	12430	0
210	20230705	171800	235464530	12430	12430	12430	12430	0
211	20230705	171700	235464530	12430	12430	12430	12430	0
212	20230705	171600	235464530	12430	12430	12430	12430	75
213	20230705	171500	235464530	12430	12430	12430	12430	0
214	20230705	171400	235464530	12430	12430	12430	12430	0
215	20230705	171300	235464530	12430	12430	12430	12430	0
216	20230705	171200	235464530	12430	12430	12430	12430	0
217	20230705	171100	235464530	12430	12430	12430	12430	0
218	20230705	171000	235464530	12430	12430	12430	12430	0
219	20230705	170900	235464530	12430	12430	12430	12430	0
220	20230705	170800	235464530	12430	12430	12430	12430	0
221	20230705	170700	235464530	12430	12430	12430	12430	0
222	20230705	170600	235464530	12430	12430	12430	12430	0
223	20230705	170500	235464530	12430	12430	12430	12430	0
224	20230705	170400	235464530	12430	12430	12430	12430	0
225	20230705	170300	235464530	12430	12430	12430	12430	0
226	20230705	170200	235464530	12430	12430	12430	12430	0
227	20230705	170100	235464530	12430	12430	12430	12430	0
228	20230705	170000	235464530	12430	12430	12430	12430	0
229	20230705	165900	235464530	12430	12430	12430	12430	0
230	20230705	165800	235464530	12430	12430	12430	12430	0
231	20230705	165700	235464530	12430	12430	12430	12430	0
232	20230705	165600	235464530	12430	12430	12430	12430	0
233	20230705	165500	235464530	12430	12430	12430	12430	0
234	20230705	165400	235464530	12430	12430	12430	12430	0
235	20230705	165300	235464530	12430	12430	12430	12430	0
236	20230705	165200	235464530	12430	12430	12430	12430	0
237	20230705	165100	235464530	12430	12430	12430	12430	0
238	20230705	165000	235464530	12430	12430	12430	12430	0
239	20230705	164900	235464530	12430	12430	12430	12430	0
240	20230705	164800	235464530	12430	12430	12430	12430	0
241	20230705	164700	235464530	12430	12430	12430	12430	0
242	20230705	164600	235464530	12430	12430	12430	12430	75
243	20230705	164500	235464530	12430	12430	12430	12430	0
244	20230705	164400	235464530	12430	12430	12430	12430	0
245	20230705	164300	235464530	12430	12430	12430	12430	0
246	20230705	164200	235464530	12430	12430	12430	12430	0
247	20230705	164100	235464530	12430	12430	12430	12430	0
248	20230705	164000	235464530	12430	12430	12430	12430	0
249	20230705	163900	235464530	12430	12430	12430	12430	0
250	20230705	163800	235464530	12430	12430	12430	12430	0
251	20230705	163700	235464530	12430	12430	12430	12430	0
252	20230705	163600	235464530	12430	12430	12430	12430	0
253	20230705	163500	235464530	12430	12430	12430	12430	0
254	20230705	163400	235464530	12430	12430	12430	12430	0
255	20230705	163300	235464530	12430	12430	12430	12430	0
256	20230705	163200	235464530	12430	12430	12430	12430	0
257	20230705	163100	235464530	12430	12430	12430	12430	0
258	20230705	163000	235464530	12430	12430	12430	12430	0
259	20230705	162900	235464530	12430	12430	12430	12430	0
260	20230705	162800	235464530	12430	12430	12430	12430	0
261	20230705	162700	235464530	12430	12430	12430	12430	0
262	20230705	162600	235464530	12430	12430	12430	12430	0
263	20230705	162500	235464530	12430	12430	12430	12430	0
264	20230705	162400	235464530	12430	12430	12430	12430	0
265	20230705	162300	235464530	12430	12430	12430	12430	0
266	20230705	162200	235464530	12430	12430	12430	12430	0
267	20230705	162100	235464530	12430	12430	12430	12430	0
268	20230705	162000	235464530	12430	12430	12430	12430	0
269	20230705	161900	235464530	12430	12430	12430	12430	0
270	20230705	161800	235464530	12430	12430	12430	12430	0
271	20230705	161700	235464530	12430	12430	12430	12430	0
272	20230705	161600	235464530	12430	12430	12430	12430	75
273	20230705	161500	235464530	12430	12430	12430	12430	0
274	20230705	161400	235464530	12430	12430	12430	12430	0
275	20230705	161300	235464530	12430	12430	12430	12430	0
276	20230705	161200	235464530	12430	12430	12430	12430	0
277	20230705	161100	235464530	12430	12430	12430	12430	0
278	20230705	161000	235464530	12430	12430	12430	12430	0
279	20230705	160900	235464530	12430	12430	12430	12430	0
280	20230705	160800	235464530	12430	12430	12430	12430	0
281	20230705	160700	235464530	12430	12430	12430	12430	0
282	20230705	160600	235464530	12430	12430	12430	12430	0
283	20230705	160500	235464530	12430	12430	12430	12430	0
284	20230705	160400	235464530	12430	12430	12430	12430	0
285	20230705	160300	235464530	12430	12430	12430	12430	0
286	20230705	160200	235464530	12430	12430	12430	12430	0
287	20230705	160100	235464530	12430	12430	12430	12430	0
288	20230705	160000	235464530	12430	12430	12430	12430	0
289	20230705	155900	235464530	12430	12430	12430	12430	0
290	20230705	155800	235464530	12430	12430	12430	12430	0
291	20230705	155700	235464530	12430	12430	12430	12430	0
292	20230705	155600	235464530	12430	12430	12430	12430	0
293	20230705	155500	235464530	12430	12430	12430	12430	0
294	20230705	155400	235464530	12430	12430	12430	12430	0
295	20230705	155300	235464530	12430	12430	12430	12430	0
296	20230705	155200	235464530	12430	12430	12430	12430	0
297	20230705	155100	235464530	12430	12430	12430	12430	0
298	20230705	155000	235464530	12430	12430	12430	12430	0
299	20230705	154900	235464530	12430	12430	12430	12430	0
300	20230705	154800	235464530	12430	12430	12430	12430	0
301	20230705	154700	235464530	12430	12430	12430	12430	0
302	20230705	154600	235464530	12430	12430	12430	12430	75
303	20230705	154500	235464530	12430	12430	12430	12430	0
304	20230705	154400	235464530	12430	12430	12430	12430	0
305	20230705	154300	235464530	12430	12430	12430	12430	0
306	20230705	154200	235464530	12430	12430	12430	12430	0
307	20230705	154100	235464530	12430	12430	12430	12430	0
308	20230705	154000	235464530	12430	12430	12430	12430	0
309	20230705	153900	235464530	12430	12430	12430	12430	0
310	20230705	153800	235464530	12430	12430	12430	12430	0
311	20230705	153700	235464530	12430	12430	12430	12430	0
312	20230705	153600	235464530	12430	12430	12430	12430	0
313	20230705	153500	235464530	12430	12430	12430	12430	0
314	20230705	153400	235464530	12430	12430	12430	12430	0
315	20230705	153300	235464530	12430	12430	12430	12430	0
316	20230705	153200	235464530	12430	12430	12430	12430	0
317	20230705	153100	235464530	12430	12430	12430	12430	0
318	20230705	153000	235464530	12430	12430	12430	12430	75
319	20230705	152900	234532280	12410	12410	12410	12410	0
320	20230705	152800	234532280	12410	12410	12410	12410	0
321	20230705	152700	234532280	12410	12410	12410	12410	0
322	20230705	152600	234532280	12410	12410	12410	12410	0
323	20230705	152500	234532280	12410	12410	12410	12410	0
324	20230705	152400	234532280	12410	12410	12410	12410	0
325	20230705	152300	234532280	12410	12410	12410	12410	0
326	20230705	152200	234532280	12410	12410	12410	12410	0
327	20230705	152100	234532280	12410	12410	12410	12410	0
328	20230705	152000	234532280	12410	12410	12410	12410	0
329	20230705	151900	234532280	12410	12410	12410	12410	7
330	20230705	151800	234445410	12430	12430	12430	12430	101
331	20230705	151700	233189980	12420	12410	12420	12410	29
332	20230705	151600	232829850	12410	12410	12410	12410	3
333	20230705	151500	232792620	12410	12420	12420	12410	4
334	20230705	151400	232742970	12400	12400	12400	12400	0
335	20230705	151300	232742970	12400	12420	12420	12400	4
336	20230705	151200	232693310	12420	12430	12430	12420	54
337	20230705	151100	232022610	12430	12410	12430	12410	93
338	20230705	151000	230867590	12420	12410	12420	12410	5
339	20230705	150900	230805520	12420	12400	12420	12400	5
340	20230705	150800	230743500	12390	12410	12410	12390	300
341	20230705	150700	227025080	12400	12400	12400	12400	5
342	20230705	150600	226963080	12400	12400	12400	12400	116
343	20230705	150500	225524680	12400	12400	12400	12400	282
344	20230705	150400	222027880	12410	12410	12410	12410	8
345	20230705	150300	221928600	12410	12410	12420	12410	308
346	20230705	150200	218106300	12420	12420	12420	12420	1
347	20230705	150100	218093880	12420	12410	12430	12410	774
348	20230705	150000	208474740	12420	12420	12420	12420	2
349	20230705	145900	208449900	12410	12420	12420	12410	18
350	20230705	145800	208226510	12420	12420	12420	12420	0
351	20230705	145700	208226510	12420	12420	12420	12410	11
352	20230705	145600	208089940	12420	12420	12420	12420	2
353	20230705	145500	208065100	12410	12410	12410	12410	5
354	20230705	145400	208003050	12420	12410	12420	12410	23
355	20230705	145300	207717500	12420	12410	12420	12410	7
356	20230705	145200	207630610	12410	12410	12420	12410	14
357	20230705	145100	207456850	12420	12410	12420	12410	5
358	20230705	145000	207394790	12420	12420	12420	12420	2
359	20230705	144900	207369950	12420	12410	12420	12410	19
360	20230705	144800	207134150	12420	12410	12420	12410	4
361	20230705	144700	207084490	12420	12410	12420	12410	6
362	20230705	144600	207010010	12420	12420	12420	12420	1
363	20230705	144500	206997590	12410	12410	12420	12410	21
364	20230705	144400	206736960	12420	12420	12420	12420	1
365	20230705	144300	206724540	12420	12410	12420	12410	6
366	20230705	144200	206650060	12420	12430	12430	12420	98
367	20230705	144100	205432890	12420	12430	12430	12420	5
368	20230705	144000	205370770	12430	12430	12430	12430	102
369	20230705	143900	204102910	12410	12420	12420	12410	5
370	20230705	143800	204040850	12400	12400	12400	12400	0
371	20230705	143700	204040850	12400	12400	12400	12400	14
372	20230705	143600	203867250	12410	12410	12410	12410	1
373	20230705	143500	203854840	12410	12420	12420	12410	4
374	20230705	143400	203805190	12410	12400	12410	12400	10
375	20230705	143300	203681180	12410	12400	12410	12400	19
376	20230705	143200	203445430	12410	12410	12410	12410	7
377	20230705	143100	203358560	12400	12400	12410	12400	9
378	20230705	143000	203246950	12410	12410	12410	12410	2
379	20230705	142900	203222130	12410	12400	12410	12400	5
380	20230705	142800	203160120	12410	12410	12410	12410	2
381	20230705	142700	203135300	12400	12400	12410	12400	26
382	20230705	142600	202812880	12400	12410	12410	12400	100
383	20230705	142500	201572870	12410	12400	12410	12400	6
384	20230705	142400	201498450	12400	12410	12410	12400	390
385	20230705	142300	196661390	12420	12410	12420	12410	17
386	20230705	142200	196450300	12420	12420	12420	12420	7
387	20230705	142100	196363360	12410	12400	12410	12400	193
388	20230705	142000	193968270	12410	12410	12410	12410	51
389	20230705	141900	193335360	12410	12400	12410	12400	105
390	20230705	141800	192032360	12410	12420	12420	12410	104
391	20230705	141700	190741680	12410	12410	12410	12410	100
392	20230705	141600	189500680	12400	12400	12400	12400	0
393	20230705	141500	189500680	12400	12400	12400	12400	4
394	20230705	141400	189451080	12410	12400	12410	12400	111
395	20230705	141300	188073680	12420	12410	12420	12410	269
396	20230705	141200	184734390	12410	12410	12410	12410	0
397	20230705	141100	184734390	12410	12410	12410	12410	4
398	20230705	141000	184684750	12460	12460	12460	12460	1
399	20230705	140900	184672290	12420	12410	12420	12410	132
400	20230705	140800	183033170	12420	12420	12420	12420	5
401	20230705	140700	182971070	12410	12410	12410	12410	16
402	20230705	140600	182772510	12420	12420	12420	12420	15
403	20230705	140500	182586210	12390	12400	12400	12390	7
404	20230705	140400	182499440	12390	12390	12390	12390	0
405	20230705	140300	182499440	12390	12390	12410	12390	10
406	20230705	140200	182375480	12390	12400	12400	12390	18
407	20230705	140100	182152390	12400	12390	12400	12390	16
408	20230705	140000	181954040	12400	12400	12400	12400	0
409	20230705	135900	181954040	12400	12400	12400	12390	41
410	20230705	135800	181445660	12390	12400	12400	12390	204
411	20230705	135700	178918020	12390	12390	12390	12390	98
412	20230705	135600	177703800	12400	12400	12400	12400	108
413	20230705	135500	176364600	12400	12400	12400	12400	5
414	20230705	135400	176302600	12400	12400	12400	12400	110
415	20230705	135300	174938600	12400	12420	12420	12400	1392
416	20230705	135200	157671560	12420	12430	12430	12420	291
417	20230705	135100	154055830	12430	12440	12450	12430	471
418	20230705	135000	148198550	12450	12460	12460	12450	92
419	20230705	134900	147053050	12460	12450	12460	12450	14
420	20230705	134800	146878700	12450	12450	12450	12450	0
421	20230705	134700	146878700	12450	12450	12450	12450	5
422	20230705	134600	146816450	12460	12460	12460	12460	94
423	20230705	134500	145645210	12460	12470	12470	12460	122
424	20230705	134400	144123910	12470	12470	12470	12470	0
425	20230705	134300	144123910	12470	12470	12470	12470	5
426	20230705	134200	144061560	12480	12480	12480	12480	3
427	20230705	134100	144024120	12480	12470	12480	12470	6
428	20230705	134000	143949280	12470	12470	12470	12470	0
429	20230705	133900	143949280	12470	12480	12480	12470	15
430	20230705	133800	143762210	12500	12500	12500	12500	0
431	20230705	133700	143762210	12500	12480	12500	12480	5
432	20230705	133600	143699790	12490	12490	12490	12490	10
433	20230705	133500	143574890	12490	12480	12490	12480	11
434	20230705	133400	143437550	12470	12470	12470	12470	0
435	20230705	133300	143437550	12470	12480	12480	12470	11
436	20230705	133200	143300320	12480	12480	12480	12480	10
437	20230705	133100	143175520	12480	12490	12490	12480	18
438	20230705	133000	142950860	12480	12480	12480	12480	0
439	20230705	132900	142950860	12480	12480	12480	12480	5
440	20230705	132800	142888460	12490	12490	12490	12490	8
441	20230705	132700	142788540	12480	12490	12490	12480	4
442	20230705	132600	142738610	12490	12490	12490	12490	16
443	20230705	132500	142538770	12480	12480	12490	12480	18
444	20230705	132400	142314110	12480	12480	12480	12480	0
445	20230705	132300	142314110	12480	12480	12480	12480	4
446	20230705	132200	142264190	12480	12480	12480	12480	0
447	20230705	132100	142264190	12480	12480	12480	12480	5
448	20230705	132000	142201790	12480	12480	12480	12480	0
449	20230705	131900	142201790	12480	12480	12480	12480	4
450	20230705	131800	142151870	12490	12490	12490	12490	0
451	20230705	131700	142151870	12490	12490	12490	12490	40
452	20230705	131600	141652270	12500	12500	12500	12500	8
453	20230705	131500	141552270	12500	12500	12500	12500	4
454	20230705	131400	141502270	12510	12510	12510	12510	15
455	20230705	131300	141314620	12510	12500	12510	12500	9
456	20230705	131200	141202080	12490	12500	12510	12490	21
457	20230705	131100	140939610	12500	12490	12500	12490	7
458	20230705	131000	140852160	12500	12500	12500	12500	18
459	20230705	130900	140627160	12490	12500	12500	12490	14
460	20230705	130800	140452200	12500	12500	12500	12500	0
461	20230705	130700	140452200	12500	12490	12510	12490	31
462	20230705	130600	140064830	12500	12500	12500	12500	1
463	20230705	130500	140052330	12490	12490	12490	12490	4
464	20230705	130400	140002370	12490	12490	12490	12490	0
465	20230705	130300	140002370	12490	12510	12510	12490	309
466	20230705	130200	136139340	12520	12520	12520	12520	0
467	20230705	130100	136139340	12520	12510	12520	12510	6
468	20230705	130000	136064260	12520	12520	12520	12520	1
469	20230705	125900	136051740	12520	12510	12520	12510	6
470	20230705	125800	135976670	12510	12510	12510	12510	0
471	20230705	125700	135976670	12510	12510	12510	12510	19
472	20230705	125600	135738980	12500	12500	12500	12500	18
473	20230705	125500	135513980	12500	12500	12500	12500	3
474	20230705	125400	135476480	12510	12510	12510	12510	0
475	20230705	125300	135476480	12510	12510	12510	12510	0
476	20230705	125200	135476480	12510	12510	12510	12510	0
477	20230705	125100	135476480	12510	12510	12510	12500	15
478	20230705	125000	135288960	12510	12510	12510	12510	1
479	20230705	124900	135276450	12500	12500	12500	12500	0
480	20230705	124800	135276450	12500	12500	12500	12500	0
481	20230705	124700	135276450	12500	12500	12500	12500	0
482	20230705	124600	135276450	12500	12500	12500	12500	11
483	20230705	124500	135138950	12530	12530	12530	12530	0
484	20230705	124400	135138950	12530	12530	12530	12530	0
485	20230705	124300	135138950	12530	12530	12530	12530	0
486	20230705	124200	135138950	12530	12530	12530	12530	0
487	20230705	124100	135138950	12530	12530	12530	12530	0
488	20230705	124000	135138950	12530	12530	12530	12530	0
489	20230705	123900	135138950	12530	12530	12530	12530	0
490	20230705	123800	135138950	12530	12530	12530	12530	18
491	20230705	123700	134913410	12540	12500	12540	12500	29
492	20230705	123600	134550360	12490	12490	12490	12490	14
493	20230705	123500	134375500	12490	12490	12490	12490	0
494	20230705	123400	134375500	12490	12490	12490	12490	0
495	20230705	123300	134375500	12490	12490	12490	12490	0
496	20230705	123200	134375500	12490	12490	12490	12490	0
497	20230705	123100	134375500	12490	12500	12500	12490	195
498	20230705	123000	131938150	12510	12510	12510	12510	65
499	20230705	122900	131125000	12520	12520	12520	12520	0
500	20230705	122800	131125000	12520	12520	12520	12520	0
501	20230705	122700	131125000	12520	12520	12520	12520	0
502	20230705	122600	131125000	12520	12520	12520	12520	21
503	20230705	122500	130862080	12540	12540	12540	12540	0
504	20230705	122400	130862080	12540	12540	12540	12540	2
505	20230705	122300	130837000	12530	12530	12530	12530	0
506	20230705	122200	130837000	12530	12530	12530	12530	0
507	20230705	122100	130837000	12530	12530	12530	12530	6
508	20230705	122000	130761820	12540	12530	12540	12530	3
509	20230705	121900	130724220	12530	12530	12530	12530	1
510	20230705	121800	130711690	12520	12520	12520	12520	0
511	20230705	121700	130711690	12520	12520	12520	12520	0
512	20230705	121600	130711690	12520	12520	12520	12520	0
513	20230705	121500	130711690	12520	12520	12520	12520	0
514	20230705	121400	130711690	12520	12520	12520	12520	0
515	20230705	121300	130711690	12520	12520	12520	12520	10
516	20230705	121200	130586490	12550	12550	12550	12550	0
517	20230705	121100	130586490	12550	12500	12550	12500	329
518	20230705	121000	126463880	12510	12520	12520	12510	30
519	20230705	120900	126088550	12520	12520	12520	12520	0
520	20230705	120800	126088550	12520	12520	12520	12520	0
521	20230705	120700	126088550	12520	12520	12520	12520	0
522	20230705	120600	126088550	12520	12520	12520	12520	20
523	20230705	120500	125838150	12520	12530	12530	12520	75
524	20230705	120400	124898910	12530	12540	12540	12530	28
525	20230705	120300	124547910	12540	12540	12540	12540	0
526	20230705	120200	124547910	12540	12540	12540	12540	0
527	20230705	120100	124547910	12540	12540	12540	12540	0
528	20230705	120000	124547910	12540	12600	12600	12540	27
529	20230705	115900	124208260	12540	12560	12560	12540	13
530	20230705	115800	124045130	12590	12590	12600	12590	7
531	20230705	115700	123956990	12590	12590	12590	12590	7
532	20230705	115600	123868860	12590	12560	12590	12560	143
533	20230705	115500	122072720	12560	12540	12560	12540	5
534	20230705	115400	122009970	12570	12570	12570	12570	8
535	20230705	115300	121909410	12570	12570	12570	12570	2
536	20230705	115200	121884270	12570	12570	12570	12570	8
537	20230705	115100	121783710	12570	12570	12570	12540	52
538	20230705	115000	121131360	12570	12550	12570	12550	17
539	20230705	114900	120917870	12580	12580	12580	12580	8
540	20230705	114800	120817230	12590	12560	12590	12560	9
541	20230705	114700	120703980	12560	12550	12560	12550	5
542	20230705	114600	120641190	12550	12550	12550	12550	2
543	20230705	114500	120616090	12540	12560	12560	12540	11
544	20230705	114400	120478010	12570	12570	12570	12570	11
545	20230705	114300	120339740	12570	12570	12570	12570	1
546	20230705	114200	120327170	12570	12570	12570	12570	8
547	20230705	114100	120226610	12570	12570	12570	12570	12
548	20230705	114000	120075770	12570	12570	12570	12570	1
549	20230705	113900	120063200	12580	12580	12580	12580	7
550	20230705	113800	119975140	12590	12560	12600	12560	11
551	20230705	113700	119836630	12560	12550	12560	12550	5
552	20230705	113600	119773850	12560	12560	12560	12560	8
553	20230705	113500	119673370	12560	12550	12560	12500	17
554	20230705	113400	119460640	12560	12560	12560	12560	6
555	20230705	113300	119385280	12560	12560	12560	12560	2
556	20230705	113200	119360160	12560	12560	12560	12560	15
557	20230705	113100	119171760	12560	12560	12560	12560	84
558	20230705	113000	118116720	12550	12550	12550	12550	19
559	20230705	112900	117878270	12550	12500	12550	12500	656
560	20230705	112800	109661420	12500	12500	12500	12490	22
561	20230705	112700	109386440	12500	12500	12500	12500	22
562	20230705	112600	109111440	12500	12500	12500	12500	7
563	20230705	112500	109023940	12500	12490	12500	12490	11
564	20230705	112400	108886530	12490	12490	12490	12480	18
565	20230705	112300	108661830	12490	12460	12490	12460	21
566	20230705	112200	108399960	12460	12450	12460	12450	17
567	20230705	112100	108188270	12450	12450	12450	12450	45
568	20230705	112000	107628020	12450	12450	12460	12450	83
569	20230705	111900	106594530	12460	12460	12460	12460	8
570	20230705	111800	106494850	12460	12470	12490	12460	21
571	20230705	111700	106233070	12470	12470	12470	12470	20
572	20230705	111600	105983670	12470	12470	12470	12470	19
573	20230705	111500	105746740	12470	12470	12470	12460	12
574	20230705	111400	105597130	12470	12470	12470	12460	13
575	20230705	111300	105435130	12470	12470	12470	12470	21
576	20230705	111200	105173260	12470	12470	12470	12470	7
577	20230705	111100	105085970	12470	12480	12480	12460	341
578	20230705	111000	100836840	12480	12470	12480	12470	24
579	20230705	110900	100537400	12470	12490	12490	12470	27
580	20230705	110800	100200330	12490	12490	12490	12490	2
581	20230705	110700	100175350	12490	12490	12490	12490	2
582	20230705	110600	100150370	12460	12490	12490	12460	185
583	20230705	110500	97845070	12490	12480	12490	12480	14
584	20230705	110400	97670330	12490	12490	12490	12490	3
585	20230705	110300	97632860	12480	12480	12480	12480	4
586	20230705	110200	97582940	12480	12480	12480	12480	1
587	20230705	110100	97570460	12480	12480	12480	12480	3
588	20230705	110000	97533020	12480	12480	12480	12460	9
589	20230705	105900	97420750	12480	12490	12490	12480	1501
590	20230705	105800	78673270	12490	12470	12490	12470	6
591	20230705	105700	78598410	12490	12490	12490	12470	7
592	20230705	105600	78511020	12490	12490	12490	12490	0
593	20230705	105500	78511020	12490	12460	12490	12460	27
594	20230705	105400	78174420	12470	12480	12480	12470	58
595	20230705	105300	77451060	12470	12490	12490	12470	138
596	20230705	105200	75729840	12480	12490	12490	12480	7
597	20230705	105100	75642470	12490	12490	12490	12490	2
598	20230705	105000	75617490	12490	12490	12490	12490	4
599	20230705	104900	75567530	12490	12500	12500	12490	3
600	20230705	104800	75530050	12490	12500	12500	12490	3
601	20230705	104700	75492570	12500	12500	12500	12500	3
602	20230705	104600	75455070	12500	12480	12500	12480	8
603	20230705	104500	75355210	12470	12470	12470	12470	3
604	20230705	104400	75317800	12480	12480	12480	12480	3
605	20230705	104300	75280360	12480	12490	12490	12480	6
606	20230705	104200	75205450	12490	12490	12490	12490	3
607	20230705	104100	75167980	12490	12490	12490	12490	163
608	20230705	104000	73132110	12490	12470	12490	12470	16
609	20230705	103900	72932570	12470	12470	12470	12470	1
610	20230705	103800	72920100	12460	12460	12460	12460	2
611	20230705	103700	72895180	12470	12470	12470	12470	4
612	20230705	103600	72845300	12470	12470	12470	12470	4
613	20230705	103500	72795420	12470	12470	12470	12470	1
614	20230705	103400	72782950	12470	12460	12470	12460	7
615	20230705	103300	72695710	12470	12480	12480	12470	5
616	20230705	103200	72633320	12480	12450	12480	12450	94
617	20230705	103100	71462990	12450	12440	12450	12430	281
618	20230705	103000	67968530	12440	12460	12460	12440	313
619	20230705	102900	64072650	12460	12460	12460	12460	51
620	20230705	102800	63437190	12460	12470	12470	12460	2
621	20230705	102700	63412260	12470	12470	12470	12450	104
622	20230705	102600	62117380	12470	12470	12470	12460	85
623	20230705	102500	61058210	12470	12470	12470	12470	1
624	20230705	102400	61045740	12470	12480	12480	12470	6
625	20230705	102300	60970900	12460	12500	12500	12460	589
626	20230705	102200	53628760	12480	12490	12490	12480	15
627	20230705	102100	53441550	12490	12490	12490	12490	1
628	20230705	102000	53429060	12490	12490	12490	12490	17
629	20230705	101900	53216730	12480	12480	12480	12480	101
630	20230705	101800	51956250	12490	12490	12490	12490	0
631	20230705	101700	51956250	12490	12490	12490	12490	0
632	20230705	101600	51956250	12490	12490	12490	12490	0
633	20230705	101500	51956250	12490	12490	12490	12490	0
634	20230705	101400	51956250	12490	12490	12490	12490	0
635	20230705	101300	51956250	12490	12500	12500	12490	11
636	20230705	101200	51818760	12520	12500	12520	12500	49
637	20230705	101100	51206200	12500	12490	12500	12490	412
638	20230705	101000	46056320	12490	12490	12490	12490	14
639	20230705	100900	45881460	12470	12480	12490	12470	13
640	20230705	100800	45719200	12470	12490	12490	12470	14
641	20230705	100700	45544500	12490	12490	12490	12490	12
642	20230705	100600	45394620	12480	12500	12500	12480	111
643	20230705	100500	44009040	12500	12500	12500	12500	12
644	20230705	100400	43859040	12500	12490	12500	12490	6
645	20230705	100300	43784060	12490	12500	12500	12490	13
646	20230705	100200	43621650	12500	12500	12500	12500	12
647	20230705	100100	43471650	12500	12500	12500	12500	10
648	20230705	100000	43346650	12500	12500	12500	12500	14
649	20230705	095900	43171650	12500	12480	12500	12480	19
650	20230705	095800	42934370	12490	12490	12490	12490	22
651	20230705	095700	42659590	12500	12500	12500	12500	14
652	20230705	095600	42484590	12500	12500	12500	12500	13
653	20230705	095500	42322090	12500	12500	12500	12500	20
654	20230705	095400	42072090	12490	12500	12500	12490	13
655	20230705	095300	41909680	12500	12470	12500	12470	21
656	20230705	095200	41647600	12500	12500	12500	12500	16
657	20230705	095100	41447600	12500	12500	12500	12500	13
658	20230705	095000	41285100	12500	12500	12500	12500	11
659	20230705	094900	41147600	12500	12470	12500	12470	17
660	20230705	094800	40935200	12470	12470	12470	12470	13
661	20230705	094700	40773090	12490	12490	12490	12490	11
662	20230705	094600	40635700	12490	12480	12490	12470	52
663	20230705	094500	39986900	12490	12490	12490	12490	1
664	20230705	094400	39974410	12480	12480	12480	12480	3
665	20230705	094300	39936970	12490	12480	12490	12470	428
666	20230705	094200	34597040	12500	12500	12500	12500	0
667	20230705	094100	34597040	12500	12500	12500	12500	1
668	20230705	094000	34584540	12500	12500	12500	12490	25
669	20230705	093900	34272250	12500	12500	12500	12500	2
670	20230705	093800	34247250	12500	12500	12500	12500	9
671	20230705	093700	34134750	12500	12500	12500	12500	86
672	20230705	093600	33059750	12500	12500	12500	12500	23
673	20230705	093500	32772250	12480	12480	12480	12480	5
674	20230705	093400	32709850	12490	12490	12490	12490	10
675	20230705	093300	32584950	12480	12480	12480	12480	0
676	20230705	093200	32584950	12480	12500	12500	12480	9
677	20230705	093100	32472560	12490	12490	12490	12490	15
678	20230705	093000	32285210	12490	12490	12490	12490	412
679	20230705	092900	27139330	12480	12480	12480	12480	5
680	20230705	092800	27076930	12480	12480	12480	12480	12
681	20230705	092700	26927170	12480	12470	12480	12470	514
682	20230705	092600	20514580	12480	12480	12480	12480	0
683	20230705	092500	20514580	12480	12480	12480	12480	2
684	20230705	092400	20489620	12480	12480	12480	12480	0
685	20230705	092300	20489620	12480	12480	12480	12480	1
686	20230705	092200	20477140	12500	12500	12500	12500	11
687	20230705	092100	20339640	12470	12480	12480	12470	201
688	20230705	092000	17832170	12470	12470	12470	12470	0
689	20230705	091900	17832170	12470	12470	12470	12470	51
690	20230705	091800	17196200	12470	12470	12470	12470	97
691	20230705	091700	15986610	12460	12460	12460	12460	21
692	20230705	091600	15724950	12460	12480	12480	12460	226
693	20230705	091500	12907540	12500	12500	12500	12500	5
694	20230705	091400	12845040	12480	12480	12480	12480	0
695	20230705	091300	12845040	12480	12480	12480	12480	1
696	20230705	091200	12832560	12480	12510	12510	12480	122
697	20230705	091100	11309790	12510	12510	12510	12510	6
698	20230705	091000	11234730	12500	12530	12530	12500	528
699	20230705	090900	4631780	12540	12540	12540	12540	1
700	20230705	090800	4619240	12540	12540	12540	12540	0
701	20230705	090700	4619240	12540	12540	12540	12540	2
702	20230705	090600	4594160	12550	12550	12550	12540	112
703	20230705	090500	3189600	12550	12550	12550	12550	5
704	20230705	090400	3126850	12550	12550	12550	12550	54
705	20230705	090300	2449150	12550	12550	12550	12550	11
706	20230705	090200	2311100	12560	12560	12560	12560	14
707	20230705	090100	2135260	12560	12650	12650	12550	132
708	20230705	090000	477280	12560	12560	12560	12560	38