KissMeData/032960/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190800	1036962530	13640	13640	13640	13640	815
3	20230706	190700	1036962530	13640	13640	13640	13640	0
4	20230706	190600	1036962530	13640	13640	13640	13640	0
5	20230706	190500	1036962530	13640	13640	13640	13640	0
6	20230706	190400	1036962530	13640	13640	13640	13640	0
7	20230706	190300	1036962530	13640	13640	13640	13640	0
8	20230706	190200	1036962530	13640	13640	13640	13640	0
9	20230706	190100	1036962530	13640	13640	13640	13640	0
10	20230706	190000	1036962530	13640	13640	13640	13640	0
11	20230706	185900	1036962530	13640	13640	13640	13640	0
12	20230706	185800	1036962530	13640	13640	13640	13640	0
13	20230706	185700	1036962530	13640	13640	13640	13640	0
14	20230706	185600	1036962530	13640	13640	13640	13640	0
15	20230706	185500	1036962530	13640	13640	13640	13640	0
16	20230706	185400	1036962530	13640	13640	13640	13640	0
17	20230706	185300	1036962530	13640	13640	13640	13640	0
18	20230706	185200	1036962530	13640	13640	13640	13640	0
19	20230706	185100	1036962530	13640	13640	13640	13640	0
20	20230706	185000	1036962530	13640	13640	13640	13640	0
21	20230706	184900	1036962530	13640	13640	13640	13640	0
22	20230706	184800	1036962530	13640	13640	13640	13640	0
23	20230706	184700	1036962530	13640	13640	13640	13640	0
24	20230706	184600	1036962530	13640	13640	13640	13640	0
25	20230706	184500	1036962530	13640	13640	13640	13640	0
26	20230706	184400	1036962530	13640	13640	13640	13640	0
27	20230706	184300	1036962530	13640	13640	13640	13640	0
28	20230706	184200	1036962530	13640	13640	13640	13640	0
29	20230706	184100	1036962530	13640	13640	13640	13640	0
30	20230706	184000	1036962530	13640	13640	13640	13640	0
31	20230706	183900	1036962530	13640	13640	13640	13640	0
32	20230706	183800	1036962530	13640	13640	13640	13640	815
33	20230706	183700	1036962530	13640	13640	13640	13640	0
34	20230706	183600	1036962530	13640	13640	13640	13640	0
35	20230706	183500	1036962530	13640	13640	13640	13640	0
36	20230706	183400	1036962530	13640	13640	13640	13640	0
37	20230706	183300	1036962530	13640	13640	13640	13640	0
38	20230706	183200	1036962530	13640	13640	13640	13640	0
39	20230706	183100	1036962530	13640	13640	13640	13640	0
40	20230706	183000	1036962530	13640	13640	13640	13640	0
41	20230706	182900	1036962530	13640	13640	13640	13640	0
42	20230706	182800	1036962530	13640	13640	13640	13640	0
43	20230706	182700	1036962530	13640	13640	13640	13640	0
44	20230706	182600	1036962530	13640	13640	13640	13640	0
45	20230706	182500	1036962530	13640	13640	13640	13640	0
46	20230706	182400	1036962530	13640	13640	13640	13640	0
47	20230706	182300	1036962530	13640	13640	13640	13640	0
48	20230706	182200	1036962530	13640	13640	13640	13640	0
49	20230706	182100	1036962530	13640	13640	13640	13640	0
50	20230706	182000	1036962530	13640	13640	13640	13640	0
51	20230706	181900	1036962530	13640	13640	13640	13640	0
52	20230706	181800	1036962530	13640	13640	13640	13640	0
53	20230706	181700	1036962530	13640	13640	13640	13640	0
54	20230706	181600	1036962530	13640	13640	13640	13640	0
55	20230706	181500	1036962530	13640	13640	13640	13640	0
56	20230706	181400	1036962530	13640	13640	13640	13640	0
57	20230706	181300	1036962530	13640	13640	13640	13640	0
58	20230706	181200	1036962530	13640	13640	13640	13640	0
59	20230706	181100	1036962530	13640	13640	13640	13640	0
60	20230706	181000	1036962530	13640	13640	13640	13640	0
61	20230706	180900	1036962530	13640	13640	13640	13640	0
62	20230706	180800	1036962530	13640	13640	13640	13640	815
63	20230706	180700	1036962530	13640	13640	13640	13640	0
64	20230706	180600	1036962530	13640	13640	13640	13640	0
65	20230706	180500	1036962530	13640	13640	13640	13640	0
66	20230706	180400	1036962530	13640	13640	13640	13640	0
67	20230706	180300	1036962530	13640	13640	13640	13640	0
68	20230706	180200	1036962530	13640	13640	13640	13640	0
69	20230706	180100	1036962530	13640	13640	13640	13640	0
70	20230706	180000	1036962530	13640	13640	13640	13640	0
71	20230706	175900	1036962530	13640	13640	13640	13640	0
72	20230706	175800	1036962530	13640	13640	13640	13640	0
73	20230706	175700	1036962530	13640	13640	13640	13640	0
74	20230706	175600	1036962530	13640	13640	13640	13640	0
75	20230706	175500	1036962530	13640	13640	13640	13640	0
76	20230706	175400	1036962530	13640	13640	13640	13640	0
77	20230706	175300	1036962530	13640	13640	13640	13640	0
78	20230706	175200	1036962530	13640	13640	13640	13640	0
79	20230706	175100	1036962530	13640	13640	13640	13640	0
80	20230706	175000	1036962530	13640	13640	13640	13640	0
81	20230706	174900	1036962530	13640	13640	13640	13640	0
82	20230706	174800	1036962530	13640	13640	13640	13640	0
83	20230706	174700	1036962530	13640	13640	13640	13640	0
84	20230706	174600	1036962530	13640	13640	13640	13640	0
85	20230706	174500	1036962530	13640	13640	13640	13640	0
86	20230706	174400	1036962530	13640	13640	13640	13640	0
87	20230706	174300	1036962530	13640	13640	13640	13640	0
88	20230706	174200	1036962530	13640	13640	13640	13640	0
89	20230706	174100	1036962530	13640	13640	13640	13640	0
90	20230706	174000	1036962530	13640	13640	13640	13640	0
91	20230706	173900	1036962530	13640	13640	13640	13640	0
92	20230706	173800	1036962530	13640	13640	13640	13640	815
93	20230706	173700	1036962530	13640	13640	13640	13640	0
94	20230706	173600	1036962530	13640	13640	13640	13640	0
95	20230706	173500	1036962530	13640	13640	13640	13640	0
96	20230706	173400	1036962530	13640	13640	13640	13640	0
97	20230706	173300	1036962530	13640	13640	13640	13640	0
98	20230706	173200	1036962530	13640	13640	13640	13640	0
99	20230706	173100	1036962530	13640	13640	13640	13640	0
100	20230706	173000	1036962530	13640	13640	13640	13640	0
101	20230706	172900	1036962530	13640	13640	13640	13640	0
102	20230706	172800	1036962530	13640	13640	13640	13640	0
103	20230706	172700	1036962530	13640	13640	13640	13640	0
104	20230706	172600	1036962530	13640	13640	13640	13640	0
105	20230706	172500	1036962530	13640	13640	13640	13640	0
106	20230706	172400	1036962530	13640	13640	13640	13640	0
107	20230706	172300	1036962530	13640	13640	13640	13640	0
108	20230706	172200	1036962530	13640	13640	13640	13640	0
109	20230706	172100	1036962530	13640	13640	13640	13640	0
110	20230706	172000	1036962530	13640	13640	13640	13640	0
111	20230706	171900	1036962530	13640	13640	13640	13640	0
112	20230706	171800	1036962530	13640	13640	13640	13640	0
113	20230706	171700	1036962530	13640	13640	13640	13640	0
114	20230706	171600	1036962530	13640	13640	13640	13640	0
115	20230706	171500	1036962530	13640	13640	13640	13640	0
116	20230706	171400	1036962530	13640	13640	13640	13640	0
117	20230706	171300	1036962530	13640	13640	13640	13640	0
118	20230706	171200	1036962530	13640	13640	13640	13640	0
119	20230706	171100	1036962530	13640	13640	13640	13640	0
120	20230706	171000	1036962530	13640	13640	13640	13640	0
121	20230706	170900	1036962530	13640	13640	13640	13640	0
122	20230706	170800	1036962530	13640	13640	13640	13640	815
123	20230706	170700	1036962530	13640	13640	13640	13640	0
124	20230706	170600	1036962530	13640	13640	13640	13640	0
125	20230706	170500	1036962530	13640	13640	13640	13640	0
126	20230706	170400	1036962530	13640	13640	13640	13640	0
127	20230706	170300	1036962530	13640	13640	13640	13640	0
128	20230706	170200	1036962530	13640	13640	13640	13640	0
129	20230706	170100	1036962530	13640	13640	13640	13640	0
130	20230706	170000	1036962530	13640	13640	13640	13640	0
131	20230706	165900	1036962530	13640	13640	13640	13640	0
132	20230706	165800	1036962530	13640	13640	13640	13640	0
133	20230706	165700	1036962530	13640	13640	13640	13640	0
134	20230706	165600	1036962530	13640	13640	13640	13640	0
135	20230706	165500	1036962530	13640	13640	13640	13640	0
136	20230706	165400	1036962530	13640	13640	13640	13640	0
137	20230706	165300	1036962530	13640	13640	13640	13640	0
138	20230706	165200	1036962530	13640	13640	13640	13640	0
139	20230706	165100	1036962530	13640	13640	13640	13640	0
140	20230706	165000	1036962530	13640	13640	13640	13640	0
141	20230706	164900	1036962530	13640	13640	13640	13640	0
142	20230706	164800	1036962530	13640	13640	13640	13640	0
143	20230706	164700	1036962530	13640	13640	13640	13640	0
144	20230706	164600	1036962530	13640	13640	13640	13640	0
145	20230706	164500	1036962530	13640	13640	13640	13640	0
146	20230706	164400	1036962530	13640	13640	13640	13640	0
147	20230706	164300	1036962530	13640	13640	13640	13640	0
148	20230706	164200	1036962530	13640	13640	13640	13640	0
149	20230706	164100	1036962530	13640	13640	13640	13640	0
150	20230706	164000	1036962530	13640	13640	13640	13640	0
151	20230706	163900	1036962530	13640	13640	13640	13640	0
152	20230706	163800	1036962530	13640	13640	13640	13640	815
153	20230706	163700	1036962530	13640	13640	13640	13640	0
154	20230706	163600	1036962530	13640	13640	13640	13640	0
155	20230706	163500	1036962530	13640	13640	13640	13640	0
156	20230706	163400	1036962530	13640	13640	13640	13640	0
157	20230706	163300	1036962530	13640	13640	13640	13640	0
158	20230706	163200	1036962530	13640	13640	13640	13640	0
159	20230706	163100	1036962530	13640	13640	13640	13640	0
160	20230706	163000	1036962530	13640	13640	13640	13640	0
161	20230706	162900	1036962530	13640	13640	13640	13640	0
162	20230706	162800	1036962530	13640	13640	13640	13640	0
163	20230706	162700	1036962530	13640	13640	13640	13640	0
164	20230706	162600	1036962530	13640	13640	13640	13640	0
165	20230706	162500	1036962530	13640	13640	13640	13640	0
166	20230706	162400	1036962530	13640	13640	13640	13640	0
167	20230706	162300	1036962530	13640	13640	13640	13640	0
168	20230706	162200	1036962530	13640	13640	13640	13640	0
169	20230706	162100	1036962530	13640	13640	13640	13640	0
170	20230706	162000	1036962530	13640	13640	13640	13640	0
171	20230706	161900	1036962530	13640	13640	13640	13640	0
172	20230706	161800	1036962530	13640	13640	13640	13640	0
173	20230706	161700	1036962530	13640	13640	13640	13640	0
174	20230706	161600	1036962530	13640	13640	13640	13640	0
175	20230706	161500	1036962530	13640	13640	13640	13640	0
176	20230706	161400	1036962530	13640	13640	13640	13640	0
177	20230706	161300	1036962530	13640	13640	13640	13640	0
178	20230706	161200	1036962530	13640	13640	13640	13640	0
179	20230706	161100	1036962530	13640	13640	13640	13640	0
180	20230706	161000	1036962530	13640	13640	13640	13640	0
181	20230706	160900	1036962530	13640	13640	13640	13640	0
182	20230706	160800	1036962530	13640	13640	13640	13640	815
183	20230706	160700	1036962530	13640	13640	13640	13640	0
184	20230706	160600	1036962530	13640	13640	13640	13640	0
185	20230706	160500	1036962530	13640	13640	13640	13640	0
186	20230706	160400	1036962530	13640	13640	13640	13640	0
187	20230706	160300	1036962530	13640	13640	13640	13640	0
188	20230706	160200	1036962530	13640	13640	13640	13640	0
189	20230706	160100	1036962530	13640	13640	13640	13640	0
190	20230706	160000	1036962530	13640	13640	13640	13640	0
191	20230706	155900	1036962530	13640	13640	13640	13640	0
192	20230706	155800	1036962530	13640	13640	13640	13640	0
193	20230706	155700	1036962530	13640	13640	13640	13640	0
194	20230706	155600	1036962530	13640	13640	13640	13640	0
195	20230706	155500	1036962530	13640	13640	13640	13640	0
196	20230706	155400	1036962530	13640	13640	13640	13640	0
197	20230706	155300	1036962530	13640	13640	13640	13640	0
198	20230706	155200	1036962530	13640	13640	13640	13640	0
199	20230706	155100	1036962530	13640	13640	13640	13640	0
200	20230706	155000	1036962530	13640	13640	13640	13640	0
201	20230706	154900	1036962530	13640	13640	13640	13640	0
202	20230706	154800	1036962530	13640	13640	13640	13640	0
203	20230706	154700	1036962530	13640	13640	13640	13640	0
204	20230706	154600	1036962530	13640	13640	13640	13640	0
205	20230706	154500	1036962530	13640	13640	13640	13640	0
206	20230706	154400	1036962530	13640	13640	13640	13640	0
207	20230706	154300	1036962530	13640	13640	13640	13640	0
208	20230706	154200	1036962530	13640	13640	13640	13640	0
209	20230706	154100	1036962530	13640	13640	13640	13640	0
210	20230706	154000	1036962530	13640	13640	13640	13640	0
211	20230706	153900	1036962530	13640	13640	13640	13640	0
212	20230706	153800	1036962530	13640	13640	13640	13640	815
213	20230706	153700	1036962530	13640	13640	13640	13640	0
214	20230706	153600	1036962530	13640	13640	13640	13640	0
215	20230706	153500	1036962530	13640	13640	13640	13640	0
216	20230706	153400	1036962530	13640	13640	13640	13640	0
217	20230706	153300	1036962530	13640	13640	13640	13640	0
218	20230706	153200	1036962530	13640	13640	13640	13640	0
219	20230706	153100	1036962530	13640	13640	13640	13640	0
220	20230706	153000	1036962530	13640	13640	13640	13640	815
221	20230706	152900	1025845930	13640	13640	13640	13640	0
222	20230706	152800	1025845930	13640	13640	13640	13640	0
223	20230706	152700	1025845930	13640	13640	13640	13640	0
224	20230706	152600	1025845930	13640	13640	13640	13640	0
225	20230706	152500	1025845930	13640	13640	13640	13640	0
226	20230706	152400	1025845930	13640	13640	13640	13640	0
227	20230706	152300	1025845930	13640	13640	13640	13640	0
228	20230706	152200	1025845930	13640	13640	13640	13640	0
229	20230706	152100	1025845930	13640	13640	13640	13640	0
230	20230706	152000	1025845930	13640	13640	13640	13640	0
231	20230706	151900	1025845930	13640	13610	13640	13610	183
232	20230706	151800	1023355240	13610	13590	13610	13590	214
233	20230706	151700	1020445940	13590	13570	13590	13570	101
234	20230706	151600	1019075350	13590	13590	13590	13590	1
235	20230706	151500	1019061760	13580	13580	13580	13580	119
236	20230706	151400	1017445740	13590	13590	13590	13590	0
237	20230706	151300	1017445740	13590	13580	13590	13580	7
238	20230706	151200	1017350670	13580	13580	13580	13580	72
239	20230706	151100	1016372910	13580	13580	13580	13580	0
240	20230706	151000	1016372910	13580	13580	13580	13580	62
241	20230706	150900	1015530950	13580	13550	13580	13550	204
242	20230706	150800	1012765060	13560	13530	13560	13530	130
243	20230706	150700	1011004970	13530	13530	13530	13530	13
244	20230706	150600	1010829080	13540	13530	13540	13530	14
245	20230706	150500	1010639650	13530	13530	13530	13530	496
246	20230706	150400	1003928770	13530	13530	13530	13530	39
247	20230706	150300	1003401100	13540	13540	13540	13540	0
248	20230706	150200	1003401100	13540	13540	13540	13540	0
249	20230706	150100	1003401100	13540	13540	13540	13540	50
250	20230706	150000	1002724100	13540	13540	13540	13540	0
251	20230706	145900	1002724100	13540	13540	13540	13540	0
252	20230706	145800	1002724100	13540	13540	13540	13540	7
253	20230706	145700	1002629320	13520	13520	13540	13520	94
254	20230706	145600	1001358420	13520	13520	13520	13520	1
255	20230706	145500	1001344900	13500	13500	13500	13500	0
256	20230706	145400	1001344900	13500	13510	13510	13500	184
257	20230706	145300	998860100	13530	13530	13530	13530	0
258	20230706	145200	998860100	13530	13530	13530	13530	0
259	20230706	145100	998860100	13530	13530	13530	13530	1
260	20230706	145000	998846570	13510	13510	13510	13510	0
261	20230706	144900	998846570	13510	13510	13510	13510	4
262	20230706	144800	998792530	13580	13580	13580	13580	0
263	20230706	144700	998792530	13580	13580	13580	13580	0
264	20230706	144600	998792530	13580	13580	13580	13580	0
265	20230706	144500	998792530	13580	13580	13580	13580	0
266	20230706	144400	998792530	13580	13500	13580	13500	67
267	20230706	144300	997887550	13500	13500	13500	13500	1
268	20230706	144200	997874050	13520	13520	13520	13520	19
269	20230706	144100	997617170	13520	13520	13520	13520	34
270	20230706	144000	997157490	13590	13590	13590	13590	0
271	20230706	143900	997157490	13590	13530	13590	13530	40
272	20230706	143800	996616230	13600	13530	13600	13530	118
273	20230706	143700	995019620	13520	13520	13520	13520	968
274	20230706	143600	981932260	13520	13490	13520	13490	46
275	20230706	143500	981311660	13490	13490	13490	13490	663
276	20230706	143400	972367790	13490	13490	13490	13490	11
277	20230706	143300	972219400	13450	13450	13450	13450	0
278	20230706	143200	972219400	13450	13450	13450	13450	1
279	20230706	143100	972205950	13490	13500	13500	13470	122
280	20230706	143000	970559800	13500	13530	13560	13500	1168
281	20230706	142900	954764330	13560	13550	13560	13530	376
282	20230706	142800	949673900	13550	13570	13600	13550	1149
283	20230706	142700	934093710	13570	13570	13570	13570	3
284	20230706	142600	934053000	13570	13580	13580	13570	320
285	20230706	142500	929710420	13620	13620	13620	13620	0
286	20230706	142400	929710420	13620	13620	13620	13620	0
287	20230706	142300	929710420	13620	13620	13620	13620	0
288	20230706	142200	929710420	13620	13620	13620	13620	0
289	20230706	142100	929710420	13620	13620	13620	13620	1
290	20230706	142000	929696800	13570	13580	13580	13570	1043
291	20230706	141900	915542560	13580	13580	13580	13580	438
292	20230706	141800	909594520	13620	13620	13620	13620	0
293	20230706	141700	909594520	13620	13620	13620	13620	1
294	20230706	141600	909580900	13620	13620	13620	13620	0
295	20230706	141500	909580900	13620	13620	13620	13620	0
296	20230706	141400	909580900	13620	13590	13620	13590	100
297	20230706	141300	908221870	13590	13590	13590	13590	0
298	20230706	141200	908221870	13590	13590	13590	13590	1
299	20230706	141100	908208280	13610	13610	13610	13610	0
300	20230706	141000	908208280	13610	13610	13610	13610	0
301	20230706	140900	908208280	13610	13610	13610	13610	1
302	20230706	140800	908194670	13580	13590	13590	13580	4
303	20230706	140700	908140340	13580	13580	13580	13580	0
304	20230706	140600	908140340	13580	13580	13580	13580	0
305	20230706	140500	908140340	13580	13580	13580	13580	0
306	20230706	140400	908140340	13580	13580	13580	13580	0
307	20230706	140300	908140340	13580	13580	13580	13580	2
308	20230706	140200	908113180	13580	13580	13580	13580	123
309	20230706	140100	906442840	13580	13580	13580	13580	0
310	20230706	140000	906442840	13580	13580	13580	13580	116
311	20230706	135900	904867560	13580	13580	13580	13580	12
312	20230706	135800	904704600	13580	13580	13580	13580	6
313	20230706	135700	904623120	13570	13580	13580	13570	111
314	20230706	135600	903115880	13580	13590	13590	13580	55
315	20230706	135500	902368850	13590	13600	13600	13590	77
316	20230706	135400	901322020	13620	13620	13620	13620	0
317	20230706	135300	901322020	13620	13620	13620	13620	0
318	20230706	135200	901322020	13620	13620	13620	13620	48
319	20230706	135100	900668260	13600	13600	13600	13600	0
320	20230706	135000	900668260	13600	13600	13600	13600	3
321	20230706	134900	900627460	13620	13620	13620	13620	0
322	20230706	134800	900627460	13620	13620	13620	13620	1
323	20230706	134700	900613840	13570	13570	13570	13570	0
324	20230706	134600	900613840	13570	13570	13570	13570	0
325	20230706	134500	900613840	13570	13570	13570	13570	0
326	20230706	134400	900613840	13570	13570	13570	13570	0
327	20230706	134300	900613840	13570	13570	13570	13570	0
328	20230706	134200	900613840	13570	13570	13570	13570	285
329	20230706	134100	896746390	13620	13620	13620	13620	0
330	20230706	134000	896746390	13620	13620	13620	13620	0
331	20230706	133900	896746390	13620	13620	13620	13620	0
332	20230706	133800	896746390	13620	13620	13620	13620	1
333	20230706	133700	896732770	13570	13570	13570	13570	0
334	20230706	133600	896732770	13570	13570	13570	13570	0
335	20230706	133500	896732770	13570	13570	13570	13570	0
336	20230706	133400	896732770	13570	13570	13570	13570	0
337	20230706	133300	896732770	13570	13580	13580	13570	381
338	20230706	133200	891559300	13590	13590	13590	13590	18
339	20230706	133100	891314680	13630	13630	13630	13630	2
340	20230706	133000	891287420	13580	13590	13590	13580	1121
341	20230706	132900	876060130	13640	13640	13640	13640	0
342	20230706	132800	876060130	13640	13640	13640	13640	0
343	20230706	132700	876060130	13640	13640	13640	13640	0
344	20230706	132600	876060130	13640	13640	13640	13640	1
345	20230706	132500	876046490	13580	13590	13640	13580	383
346	20230706	132400	870842250	13680	13680	13680	13680	0
347	20230706	132300	870842250	13680	13620	13680	13620	4
348	20230706	132200	870787710	13590	13590	13590	13590	0
349	20230706	132100	870787710	13590	13610	13610	13590	2550
350	20230706	132000	836116690	13610	13610	13610	13610	0
351	20230706	131900	836116690	13610	13620	13620	13610	460
352	20230706	131800	829855970	13620	13620	13620	13620	0
353	20230706	131700	829855970	13620	13630	13630	13610	2203
354	20230706	131600	799853010	13620	13630	13630	13620	487
355	20230706	131500	793219950	13630	13650	13650	13630	1049
356	20230706	131400	778909870	13650	13660	13660	13650	172
357	20230706	131300	776561880	13680	13680	13680	13680	0
358	20230706	131200	776561880	13680	13670	13680	13670	6
359	20230706	131100	776479850	13680	13680	13680	13680	75
360	20230706	131000	775453850	13690	13690	13690	13690	24
361	20230706	130900	775125290	13690	13690	13690	13690	26
362	20230706	130800	774769350	13770	13770	13770	13770	0
363	20230706	130700	774769350	13770	13770	13770	13770	0
364	20230706	130600	774769350	13770	13770	13770	13770	0
365	20230706	130500	774769350	13770	13770	13770	13770	15
366	20230706	130400	774562800	13690	13690	13690	13690	0
367	20230706	130300	774562800	13690	13690	13690	13690	160
368	20230706	130200	772372400	13690	13690	13690	13690	200
369	20230706	130100	769634400	13690	13700	13700	13690	101
370	20230706	130000	768250710	13690	13700	13700	13690	200
371	20230706	125900	765512080	13700	13700	13700	13700	0
372	20230706	125800	765512080	13700	13700	13700	13700	0
373	20230706	125700	765512080	13700	13700	13700	13700	0
374	20230706	125600	765512080	13700	13700	13700	13700	0
375	20230706	125500	765512080	13700	13700	13700	13700	0
376	20230706	125400	765512080	13700	13700	13700	13700	0
377	20230706	125300	765512080	13700	13700	13700	13700	0
378	20230706	125200	765512080	13700	13700	13700	13700	5
379	20230706	125100	765443580	13690	13690	13690	13690	352
380	20230706	125000	760624700	13700	13760	13760	13700	240
381	20230706	124900	757335430	13760	13760	13760	13760	17
382	20230706	124800	757101510	13760	13760	13760	13760	0
383	20230706	124700	757101510	13760	13780	13780	13760	115
384	20230706	124600	755517110	13780	13790	13790	13770	14
385	20230706	124500	755324270	13830	13830	13830	13830	1
386	20230706	124400	755310440	13830	13830	13830	13830	400
387	20230706	124300	749778440	13830	13820	13830	13800	43
388	20230706	124200	749184180	13830	13830	13830	13830	0
389	20230706	124100	749184180	13830	13820	13830	13820	10
390	20230706	124000	749045970	13820	13820	13820	13820	1
391	20230706	123900	749032150	13800	13820	13830	13800	102
392	20230706	123800	747622520	13820	13740	13820	13700	568
393	20230706	123700	739790110	13800	13800	13800	13800	0
394	20230706	123600	739790110	13800	13800	13800	13800	1
395	20230706	123500	739776310	13740	13740	13740	13740	48
396	20230706	123400	739116790	13740	13740	13740	13740	0
397	20230706	123300	739116790	13740	13740	13740	13740	0
398	20230706	123200	739116790	13740	13760	13760	13740	529
399	20230706	123100	731843270	13760	13790	13790	13760	505
400	20230706	123000	724891240	13820	13800	13820	13800	11
401	20230706	122900	724739420	13820	13820	13820	13820	1
402	20230706	122800	724725600	13830	13830	13830	13830	0
403	20230706	122700	724725600	13830	13830	13830	13830	10
404	20230706	122600	724587300	13830	13830	13830	13830	0
405	20230706	122500	724587300	13830	13830	13830	13830	0
406	20230706	122400	724587300	13830	13830	13830	13830	1
407	20230706	122300	724573470	13830	13800	13830	13790	395
408	20230706	122200	719118150	13830	13830	13830	13830	0
409	20230706	122100	719118150	13830	13800	13830	13800	51
410	20230706	122000	718414320	13840	13830	13840	13830	300
411	20230706	121900	714263490	13830	13830	13830	13830	0
412	20230706	121800	714263490	13830	13810	13830	13800	520
413	20230706	121700	707085080	13830	13840	13840	13810	112
414	20230706	121600	705538240	13840	13830	13840	13810	205
415	20230706	121500	702707060	13840	13840	13840	13840	0
416	20230706	121400	702707060	13840	13830	13840	13810	94
417	20230706	121300	701408790	13810	13820	13820	13810	100
418	20230706	121200	700027690	13840	13840	13840	13840	0
419	20230706	121100	700027690	13840	13830	13840	13830	300
420	20230706	121000	695875710	13840	13840	13840	13840	0
421	20230706	120900	695875710	13840	13830	13840	13830	2
422	20230706	120800	695848040	13840	13840	13840	13840	0
423	20230706	120700	695848040	13840	13830	13840	13820	22
424	20230706	120600	695543960	13840	13820	13840	13820	25
425	20230706	120500	695198040	13840	13830	13840	13830	3
426	20230706	120400	695156530	13840	13830	13840	13830	7
427	20230706	120300	695059680	13840	13840	13840	13840	0
428	20230706	120200	695059680	13840	13840	13840	13840	0
429	20230706	120100	695059680	13840	13830	13840	13830	551
430	20230706	120000	687433860	13840	13830	13840	13830	4
431	20230706	115900	687378530	13830	13830	13830	13830	1
432	20230706	115800	687364700	13840	13840	13840	13840	0
433	20230706	115700	687364700	13840	13840	13840	13840	0
434	20230706	115600	687364700	13840	13830	13840	13810	13
435	20230706	115500	687185090	13820	13820	13820	13820	10
436	20230706	115400	687046890	13860	13860	13860	13860	0
437	20230706	115300	687046890	13860	13840	13860	13830	5
438	20230706	115200	686977670	13860	13840	13860	13820	74
439	20230706	115100	685954480	13860	13860	13860	13840	47
440	20230706	115000	685303770	13860	13800	13860	13800	1993
441	20230706	114900	657702990	13800	13750	13800	13750	466
442	20230706	114800	651283150	13750	13690	13750	13690	51
443	20230706	114700	650584900	13690	13700	13700	13690	658
444	20230706	114600	641576030	13700	13720	13720	13700	863
445	20230706	114500	629746420	13720	13730	13730	13720	80
446	20230706	114400	628648520	13720	13720	13720	13720	470
447	20230706	114300	622200120	13710	13710	13710	13710	0
448	20230706	114200	622200120	13710	13710	13710	13710	0
449	20230706	114100	622200120	13710	13740	13740	13710	201
450	20230706	114000	619441740	13760	13760	13760	13760	0
451	20230706	113900	619441740	13760	13760	13760	13760	0
452	20230706	113800	619441740	13760	13760	13760	13760	0
453	20230706	113700	619441740	13760	13710	13760	13700	278
454	20230706	113600	615631310	13710	13720	13720	13710	493
455	20230706	113500	608869350	13720	13720	13720	13720	0
456	20230706	113400	608869350	13720	13720	13720	13720	0
457	20230706	113300	608869350	13720	13720	13720	13720	145
458	20230706	113200	606879950	13730	13730	13730	13730	508
459	20230706	113100	599905110	13740	13740	13740	13740	44
460	20230706	113000	599300550	13780	13780	13780	13780	1
461	20230706	112900	599286770	13730	13730	13790	13730	91
462	20230706	112800	598037280	13730	13730	13790	13730	159
463	20230706	112700	595854150	13790	13800	13800	13720	621
464	20230706	112600	587333140	13800	13800	13800	13800	1
465	20230706	112500	587319340	13720	13720	13720	13720	0
466	20230706	112400	587319340	13720	13720	13720	13720	0
467	20230706	112300	587319340	13720	13720	13720	13720	9
468	20230706	112200	587195860	13720	13720	13720	13720	14
469	20230706	112100	587003780	13720	13720	13720	13720	0
470	20230706	112000	587003780	13720	13720	13720	13720	0
471	20230706	111900	587003780	13720	13730	13730	13720	102
472	20230706	111800	585604330	13730	13730	13730	13730	0
473	20230706	111700	585604330	13730	13760	13760	13730	460
474	20230706	111600	579284260	13830	13830	13830	13830	1
475	20230706	111500	579270430	13770	13770	13770	13770	0
476	20230706	111400	579270430	13770	13770	13770	13770	0
477	20230706	111300	579270430	13770	13770	13770	13770	51
478	20230706	111200	578568160	13830	13830	13830	13830	0
479	20230706	111100	578568160	13830	13830	13830	13830	0
480	20230706	111000	578568160	13830	13830	13830	13830	0
481	20230706	110900	578568160	13830	13830	13830	13830	50
482	20230706	110800	577876660	13830	13830	13830	13830	0
483	20230706	110700	577876660	13830	13750	13830	13750	62
484	20230706	110600	577024080	13760	13760	13760	13760	0
485	20230706	110500	577024080	13760	13760	13760	13760	36
486	20230706	110400	576528720	13760	13780	13780	13760	5
487	20230706	110300	576459900	13790	13800	13800	13790	2
488	20230706	110200	576432310	13820	13820	13820	13820	0
489	20230706	110100	576432310	13820	13820	13820	13820	0
490	20230706	110000	576432310	13820	13820	13820	13820	0
491	20230706	105900	576432310	13820	13820	13820	13820	1
492	20230706	105800	576418490	13830	13830	13830	13830	0
493	20230706	105700	576418490	13830	13830	13830	13830	0
494	20230706	105600	576418490	13830	13790	13830	13740	492
495	20230706	105500	569641230	13830	13830	13830	13830	1
496	20230706	105400	569627400	13840	13840	13840	13840	0
497	20230706	105300	569627400	13840	13830	13840	13830	2
498	20230706	105200	569599730	13820	13790	13850	13790	7
499	20230706	105100	569502930	13750	13820	13820	13750	1547
500	20230706	105000	548193830	13830	13830	13830	13830	6
501	20230706	104900	548110850	13850	13840	13850	13830	102
502	20230706	104800	546699500	13840	13840	13840	13840	42
503	20230706	104700	546118220	13840	13850	13850	13840	2
504	20230706	104600	546090530	13850	13850	13850	13850	1
505	20230706	104500	546076680	13850	13860	13860	13840	38
506	20230706	104400	545550370	13860	13830	13860	13830	123
507	20230706	104300	543846790	13860	13850	13860	13850	9
508	20230706	104200	543722130	13850	13830	13850	13830	2
509	20230706	104100	543694450	13860	13850	13860	13830	4
510	20230706	104000	543639050	13860	13860	13860	13860	0
511	20230706	103900	543639050	13860	13810	13860	13810	237
512	20230706	103800	540365290	13810	13830	13830	13810	213
513	20230706	103700	537423740	13860	13850	13860	13820	207
514	20230706	103600	534562550	13860	13860	13860	13820	145
515	20230706	103500	532556080	13860	13850	13860	13840	5
516	20230706	103400	532486830	13860	13860	13860	13860	0
517	20230706	103300	532486830	13860	13860	13860	13850	280
518	20230706	103200	528606040	13860	13830	13860	13830	2
519	20230706	103100	528578350	13860	13860	13860	13840	12
520	20230706	103000	528412050	13860	13860	13860	13830	211
521	20230706	102900	525488230	13840	13840	13860	13830	5
522	20230706	102800	525419000	13860	13860	13860	13860	0
523	20230706	102700	525419000	13860	13830	13860	13830	2
524	20230706	102600	525391310	13860	13820	13860	13820	3
525	20230706	102500	525349800	13860	13820	13860	13820	63
526	20230706	102400	524479090	13860	13860	13860	13830	11
527	20230706	102300	524326790	13860	13830	13860	13830	220
528	20230706	102200	521283920	13860	13850	13860	13830	6
529	20230706	102100	521200810	13860	13860	13860	13820	77
530	20230706	102000	520136290	13860	13840	13860	13830	4
531	20230706	101900	520080900	13860	13800	13860	13800	118
532	20230706	101800	518451700	13800	13800	13800	13800	18
533	20230706	101700	518203300	13870	13810	13870	13810	25
534	20230706	101600	517857880	13810	13810	13810	13810	0
535	20230706	101500	517857880	13810	13810	13820	13810	36
536	20230706	101400	517360710	13820	13820	13820	13820	1
537	20230706	101300	517346890	13810	13810	13810	13810	25
538	20230706	101200	517001640	13830	13830	13830	13830	5
539	20230706	101100	516932490	13870	13830	13870	13830	120
540	20230706	101000	515272850	13880	13860	13880	13830	114
541	20230706	100900	513693790	13890	13870	13890	13870	40
542	20230706	100800	513138770	13890	13890	13900	13870	24
543	20230706	100700	512805510	13900	13900	13900	13880	25
544	20230706	100600	512458230	13900	13890	13900	13860	795
545	20230706	100500	501416260	13900	13900	13920	13890	137
546	20230706	100400	499509910	13920	13900	13920	13900	35
547	20230706	100300	499023370	13900	13910	13910	13880	78
548	20230706	100200	497940310	13920	13910	13920	13910	6
549	20230706	100100	497856820	13920	13920	13920	13910	102
550	20230706	100000	496436990	13920	13900	13920	13890	103
551	20230706	095900	495006150	13920	13910	13920	13900	55
552	20230706	095800	494241080	13920	13920	13920	13900	26
553	20230706	095700	493879250	13920	13910	13920	13910	8
554	20230706	095600	493767960	13920	13900	13920	13900	367
555	20230706	095500	488666580	13920	13900	13920	13900	51
556	20230706	095400	487956680	13920	13920	13920	13910	104
557	20230706	095300	486509010	13920	13910	13920	13910	283
558	20230706	095200	482571680	13920	13900	13920	13900	8
559	20230706	095100	482460430	13920	13940	13950	13910	378
560	20230706	095000	477192710	13950	13940	13960	13940	962
561	20230706	094900	463774810	13950	13950	13950	13940	2078
562	20230706	094800	434786730	13950	13900	13950	13890	3036
563	20230706	094700	392599780	13900	13900	13900	13890	191
564	20230706	094600	389945340	13900	13870	13900	13870	919
565	20230706	094500	377182790	13830	13830	13830	13830	1
566	20230706	094400	377168960	13800	13800	13800	13800	41
567	20230706	094300	376603160	13830	13830	13830	13830	1
568	20230706	094200	376589330	13830	13830	13830	13830	1
569	20230706	094100	376575500	13790	13860	13870	13790	118
570	20230706	094000	374946510	13870	13870	13870	13860	10
571	20230706	093900	374807820	13880	13870	13880	13870	2
572	20230706	093800	374780070	13880	13890	13890	13880	71
573	20230706	093700	373794380	13870	13870	13890	13870	62
574	20230706	093600	372933820	13890	13890	13890	13870	38
575	20230706	093500	372406120	13890	13930	13930	13870	853
576	20230706	093400	360537160	13910	13910	13930	13910	1217
577	20230706	093300	343596610	13920	13850	13930	13850	5519
578	20230706	093200	266937660	13850	13810	13850	13800	403
579	20230706	093100	261371380	13810	13820	13820	13810	13
580	20230706	093000	261191730	13830	13830	13830	13830	1
581	20230706	092900	261177900	13840	13850	13870	13840	3
582	20230706	092800	261136340	13870	13830	13870	13830	52
583	20230706	092700	260415210	13830	13800	13830	13800	12
584	20230706	092600	260249550	13880	13860	13880	13860	100
585	20230706	092500	258861810	13870	13870	13880	13800	140
586	20230706	092400	256926680	13880	13870	13880	13870	2
587	20230706	092300	256898930	13880	13880	13890	13870	67
588	20230706	092200	255969140	13890	13890	13890	13880	5
589	20230706	092100	255899700	13900	13720	13900	13720	3258
590	20230706	092000	210842590	13720	13720	13720	13720	1
591	20230706	091900	210828870	13710	13670	13710	13670	364
592	20230706	091800	205840710	13620	13620	13620	13600	4236
593	20230706	091700	148195090	13620	13630	13630	13620	2395
594	20230706	091600	115574340	13620	13630	13630	13620	700
595	20230706	091500	106039050	13680	13680	13680	13680	0
596	20230706	091400	106039050	13680	13630	13680	13620	821
597	20230706	091300	94849760	13670	13640	13670	13620	1538
598	20230706	091200	73895830	13680	13680	13680	13680	19
599	20230706	091100	73635910	13660	13660	13660	13660	729
600	20230706	091000	63677770	13620	13620	13620	13610	802
601	20230706	090900	52754650	13620	13650	13650	13620	60
602	20230706	090800	51937240	13650	13660	13660	13650	2120
603	20230706	090700	22998420	13680	13760	13760	13680	1053
604	20230706	090600	8573570	13700	13700	13700	13700	0
605	20230706	090500	8573570	13700	13720	13720	13700	100
606	20230706	090400	7203020	13760	13760	13760	13760	0
607	20230706	090300	7203020	13760	13760	13760	13760	172
608	20230706	090200	4836300	13760	13820	13820	13760	200
609	20230706	090100	2079560	13820	13820	13820	13820	50
610	20230706	090000	1388560	13820	13900	13900	13820	100