KissMeData/048910/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	192200	719110470	15630	15630	15630	15630	1111
3	20230705	192100	719110470	15630	15630	15630	15630	0
4	20230705	192000	719110470	15630	15630	15630	15630	0
5	20230705	191900	719110470	15630	15630	15630	15630	0
6	20230705	191800	719110470	15630	15630	15630	15630	0
7	20230705	191700	719110470	15630	15630	15630	15630	0
8	20230705	191600	719110470	15630	15630	15630	15630	0
9	20230705	191500	719110470	15630	15630	15630	15630	0
10	20230705	191400	719110470	15630	15630	15630	15630	0
11	20230705	191300	719110470	15630	15630	15630	15630	0
12	20230705	191200	719110470	15630	15630	15630	15630	0
13	20230705	191100	719110470	15630	15630	15630	15630	0
14	20230705	191000	719110470	15630	15630	15630	15630	0
15	20230705	190900	719110470	15630	15630	15630	15630	0
16	20230705	190800	719110470	15630	15630	15630	15630	0
17	20230705	190700	719110470	15630	15630	15630	15630	0
18	20230705	190600	719110470	15630	15630	15630	15630	0
19	20230705	190500	719110470	15630	15630	15630	15630	0
20	20230705	190400	719110470	15630	15630	15630	15630	0
21	20230705	190300	719110470	15630	15630	15630	15630	0
22	20230705	190200	719110470	15630	15630	15630	15630	0
23	20230705	190100	719110470	15630	15630	15630	15630	0
24	20230705	190000	719110470	15630	15630	15630	15630	0
25	20230705	185900	719110470	15630	15630	15630	15630	0
26	20230705	185800	719110470	15630	15630	15630	15630	0
27	20230705	185700	719110470	15630	15630	15630	15630	0
28	20230705	185600	719110470	15630	15630	15630	15630	0
29	20230705	185500	719110470	15630	15630	15630	15630	0
30	20230705	185400	719110470	15630	15630	15630	15630	0
31	20230705	185300	719110470	15630	15630	15630	15630	0
32	20230705	185200	719110470	15630	15630	15630	15630	1111
33	20230705	185100	719110470	15630	15630	15630	15630	0
34	20230705	185000	719110470	15630	15630	15630	15630	0
35	20230705	184900	719110470	15630	15630	15630	15630	0
36	20230705	184800	719110470	15630	15630	15630	15630	0
37	20230705	184700	719110470	15630	15630	15630	15630	0
38	20230705	184600	719110470	15630	15630	15630	15630	0
39	20230705	184500	719110470	15630	15630	15630	15630	0
40	20230705	184400	719110470	15630	15630	15630	15630	0
41	20230705	184300	719110470	15630	15630	15630	15630	0
42	20230705	184200	719110470	15630	15630	15630	15630	0
43	20230705	184100	719110470	15630	15630	15630	15630	0
44	20230705	184000	719110470	15630	15630	15630	15630	0
45	20230705	183900	719110470	15630	15630	15630	15630	0
46	20230705	183800	719110470	15630	15630	15630	15630	0
47	20230705	183700	719110470	15630	15630	15630	15630	0
48	20230705	183600	719110470	15630	15630	15630	15630	0
49	20230705	183500	719110470	15630	15630	15630	15630	0
50	20230705	183400	719110470	15630	15630	15630	15630	0
51	20230705	183300	719110470	15630	15630	15630	15630	0
52	20230705	183200	719110470	15630	15630	15630	15630	0
53	20230705	183100	719110470	15630	15630	15630	15630	0
54	20230705	183000	719110470	15630	15630	15630	15630	0
55	20230705	182900	719110470	15630	15630	15630	15630	0
56	20230705	182800	719110470	15630	15630	15630	15630	0
57	20230705	182700	719110470	15630	15630	15630	15630	0
58	20230705	182600	719110470	15630	15630	15630	15630	0
59	20230705	182500	719110470	15630	15630	15630	15630	0
60	20230705	182400	719110470	15630	15630	15630	15630	0
61	20230705	182300	719110470	15630	15630	15630	15630	0
62	20230705	182200	719110470	15630	15630	15630	15630	1111
63	20230705	182100	719110470	15630	15630	15630	15630	0
64	20230705	182000	719110470	15630	15630	15630	15630	0
65	20230705	181900	719110470	15630	15630	15630	15630	0
66	20230705	181800	719110470	15630	15630	15630	15630	0
67	20230705	181700	719110470	15630	15630	15630	15630	0
68	20230705	181600	719110470	15630	15630	15630	15630	0
69	20230705	181500	719110470	15630	15630	15630	15630	0
70	20230705	181400	719110470	15630	15630	15630	15630	0
71	20230705	181300	719110470	15630	15630	15630	15630	0
72	20230705	181200	719110470	15630	15630	15630	15630	0
73	20230705	181100	719110470	15630	15630	15630	15630	0
74	20230705	181000	719110470	15630	15630	15630	15630	0
75	20230705	180900	719110470	15630	15630	15630	15630	0
76	20230705	180800	719110470	15630	15630	15630	15630	0
77	20230705	180700	719110470	15630	15630	15630	15630	0
78	20230705	180600	719110470	15630	15630	15630	15630	0
79	20230705	180500	719110470	15630	15630	15630	15630	0
80	20230705	180400	719110470	15630	15630	15630	15630	0
81	20230705	180300	719110470	15630	15630	15630	15630	0
82	20230705	180200	719110470	15630	15630	15630	15630	0
83	20230705	180100	719110470	15630	15630	15630	15630	0
84	20230705	180000	719110470	15630	15630	15630	15630	0
85	20230705	175900	719110470	15630	15630	15630	15630	0
86	20230705	175800	719110470	15630	15630	15630	15630	0
87	20230705	175700	719110470	15630	15630	15630	15630	0
88	20230705	175600	719110470	15630	15630	15630	15630	0
89	20230705	175500	719110470	15630	15630	15630	15630	0
90	20230705	175400	719110470	15630	15630	15630	15630	0
91	20230705	175300	719110470	15630	15630	15630	15630	0
92	20230705	175200	719110470	15630	15630	15630	15630	1111
93	20230705	175100	719110470	15630	15630	15630	15630	0
94	20230705	175000	719110470	15630	15630	15630	15630	0
95	20230705	174900	719110470	15630	15630	15630	15630	0
96	20230705	174800	719110470	15630	15630	15630	15630	0
97	20230705	174700	719110470	15630	15630	15630	15630	0
98	20230705	174600	719110470	15630	15630	15630	15630	0
99	20230705	174500	719110470	15630	15630	15630	15630	0
100	20230705	174400	719110470	15630	15630	15630	15630	0
101	20230705	174300	719110470	15630	15630	15630	15630	0
102	20230705	174200	719110470	15630	15630	15630	15630	0
103	20230705	174100	719110470	15630	15630	15630	15630	0
104	20230705	174000	719110470	15630	15630	15630	15630	0
105	20230705	173900	719110470	15630	15630	15630	15630	0
106	20230705	173800	719110470	15630	15630	15630	15630	0
107	20230705	173700	719110470	15630	15630	15630	15630	0
108	20230705	173600	719110470	15630	15630	15630	15630	0
109	20230705	173500	719110470	15630	15630	15630	15630	0
110	20230705	173400	719110470	15630	15630	15630	15630	0
111	20230705	173300	719110470	15630	15630	15630	15630	0
112	20230705	173200	719110470	15630	15630	15630	15630	0
113	20230705	173100	719110470	15630	15630	15630	15630	0
114	20230705	173000	719110470	15630	15630	15630	15630	0
115	20230705	172900	719110470	15630	15630	15630	15630	0
116	20230705	172800	719110470	15630	15630	15630	15630	0
117	20230705	172700	719110470	15630	15630	15630	15630	0
118	20230705	172600	719110470	15630	15630	15630	15630	0
119	20230705	172500	719110470	15630	15630	15630	15630	0
120	20230705	172400	719110470	15630	15630	15630	15630	0
121	20230705	172300	719110470	15630	15630	15630	15630	0
122	20230705	172200	719110470	15630	15630	15630	15630	1111
123	20230705	172100	719110470	15630	15630	15630	15630	0
124	20230705	172000	719110470	15630	15630	15630	15630	0
125	20230705	171900	719110470	15630	15630	15630	15630	0
126	20230705	171800	719110470	15630	15630	15630	15630	0
127	20230705	171700	719110470	15630	15630	15630	15630	0
128	20230705	171600	719110470	15630	15630	15630	15630	0
129	20230705	171500	719110470	15630	15630	15630	15630	0
130	20230705	171400	719110470	15630	15630	15630	15630	0
131	20230705	171300	719110470	15630	15630	15630	15630	0
132	20230705	171200	719110470	15630	15630	15630	15630	0
133	20230705	171100	719110470	15630	15630	15630	15630	0
134	20230705	171000	719110470	15630	15630	15630	15630	0
135	20230705	170900	719110470	15630	15630	15630	15630	0
136	20230705	170800	719110470	15630	15630	15630	15630	0
137	20230705	170700	719110470	15630	15630	15630	15630	0
138	20230705	170600	719110470	15630	15630	15630	15630	0
139	20230705	170500	719110470	15630	15630	15630	15630	0
140	20230705	170400	719110470	15630	15630	15630	15630	0
141	20230705	170300	719110470	15630	15630	15630	15630	0
142	20230705	170200	719110470	15630	15630	15630	15630	0
143	20230705	170100	719110470	15630	15630	15630	15630	0
144	20230705	170000	719110470	15630	15630	15630	15630	0
145	20230705	165900	719110470	15630	15630	15630	15630	0
146	20230705	165800	719110470	15630	15630	15630	15630	0
147	20230705	165700	719110470	15630	15630	15630	15630	0
148	20230705	165600	719110470	15630	15630	15630	15630	0
149	20230705	165500	719110470	15630	15630	15630	15630	0
150	20230705	165400	719110470	15630	15630	15630	15630	0
151	20230705	165300	719110470	15630	15630	15630	15630	0
152	20230705	165200	719110470	15630	15630	15630	15630	1111
153	20230705	165100	719110470	15630	15630	15630	15630	0
154	20230705	165000	719110470	15630	15630	15630	15630	0
155	20230705	164900	719110470	15630	15630	15630	15630	0
156	20230705	164800	719110470	15630	15630	15630	15630	0
157	20230705	164700	719110470	15630	15630	15630	15630	0
158	20230705	164600	719110470	15630	15630	15630	15630	0
159	20230705	164500	719110470	15630	15630	15630	15630	0
160	20230705	164400	719110470	15630	15630	15630	15630	0
161	20230705	164300	719110470	15630	15630	15630	15630	0
162	20230705	164200	719110470	15630	15630	15630	15630	0
163	20230705	164100	719110470	15630	15630	15630	15630	0
164	20230705	164000	719110470	15630	15630	15630	15630	0
165	20230705	163900	719110470	15630	15630	15630	15630	0
166	20230705	163800	719110470	15630	15630	15630	15630	0
167	20230705	163700	719110470	15630	15630	15630	15630	0
168	20230705	163600	719110470	15630	15630	15630	15630	0
169	20230705	163500	719110470	15630	15630	15630	15630	0
170	20230705	163400	719110470	15630	15630	15630	15630	0
171	20230705	163300	719110470	15630	15630	15630	15630	0
172	20230705	163200	719110470	15630	15630	15630	15630	0
173	20230705	163100	719110470	15630	15630	15630	15630	0
174	20230705	163000	719110470	15630	15630	15630	15630	0
175	20230705	162900	719110470	15630	15630	15630	15630	0
176	20230705	162800	719110470	15630	15630	15630	15630	0
177	20230705	162700	719110470	15630	15630	15630	15630	0
178	20230705	162600	719110470	15630	15630	15630	15630	0
179	20230705	162500	719110470	15630	15630	15630	15630	0
180	20230705	162400	719110470	15630	15630	15630	15630	0
181	20230705	162300	719110470	15630	15630	15630	15630	0
182	20230705	162200	719110470	15630	15630	15630	15630	1111
183	20230705	162100	719110470	15630	15630	15630	15630	0
184	20230705	162000	719110470	15630	15630	15630	15630	0
185	20230705	161900	719110470	15630	15630	15630	15630	0
186	20230705	161800	719110470	15630	15630	15630	15630	0
187	20230705	161700	719110470	15630	15630	15630	15630	0
188	20230705	161600	719110470	15630	15630	15630	15630	0
189	20230705	161500	719110470	15630	15630	15630	15630	0
190	20230705	161400	719110470	15630	15630	15630	15630	0
191	20230705	161300	719110470	15630	15630	15630	15630	0
192	20230705	161200	719110470	15630	15630	15630	15630	0
193	20230705	161100	719110470	15630	15630	15630	15630	0
194	20230705	161000	719110470	15630	15630	15630	15630	0
195	20230705	160900	719110470	15630	15630	15630	15630	0
196	20230705	160800	719110470	15630	15630	15630	15630	0
197	20230705	160700	719110470	15630	15630	15630	15630	0
198	20230705	160600	719110470	15630	15630	15630	15630	0
199	20230705	160500	719110470	15630	15630	15630	15630	0
200	20230705	160400	719110470	15630	15630	15630	15630	0
201	20230705	160300	719110470	15630	15630	15630	15630	0
202	20230705	160200	719110470	15630	15630	15630	15630	0
203	20230705	160100	719110470	15630	15630	15630	15630	0
204	20230705	160000	719110470	15630	15630	15630	15630	0
205	20230705	155900	719110470	15630	15630	15630	15630	0
206	20230705	155800	719110470	15630	15630	15630	15630	0
207	20230705	155700	719110470	15630	15630	15630	15630	0
208	20230705	155600	719110470	15630	15630	15630	15630	0
209	20230705	155500	719110470	15630	15630	15630	15630	0
210	20230705	155400	719110470	15630	15630	15630	15630	0
211	20230705	155300	719110470	15630	15630	15630	15630	0
212	20230705	155200	719110470	15630	15630	15630	15630	1111
213	20230705	155100	719110470	15630	15630	15630	15630	0
214	20230705	155000	719110470	15630	15630	15630	15630	0
215	20230705	154900	719110470	15630	15630	15630	15630	0
216	20230705	154800	719110470	15630	15630	15630	15630	0
217	20230705	154700	719110470	15630	15630	15630	15630	0
218	20230705	154600	719110470	15630	15630	15630	15630	0
219	20230705	154500	719110470	15630	15630	15630	15630	0
220	20230705	154400	719110470	15630	15630	15630	15630	0
221	20230705	154300	719110470	15630	15630	15630	15630	0
222	20230705	154200	719110470	15630	15630	15630	15630	0
223	20230705	154100	719110470	15630	15630	15630	15630	0
224	20230705	154000	719110470	15630	15630	15630	15630	0
225	20230705	153900	719110470	15630	15630	15630	15630	0
226	20230705	153800	719110470	15630	15630	15630	15630	0
227	20230705	153700	719110470	15630	15630	15630	15630	0
228	20230705	153600	719110470	15630	15630	15630	15630	0
229	20230705	153500	719110470	15630	15630	15630	15630	0
230	20230705	153400	719110470	15630	15630	15630	15630	0
231	20230705	153300	719110470	15630	15630	15630	15630	0
232	20230705	153200	719110470	15630	15630	15630	15630	0
233	20230705	153100	719110470	15630	15630	15630	15630	0
234	20230705	153000	719110470	15630	15630	15630	15630	1111
235	20230705	152900	701745540	15670	15670	15670	15670	0
236	20230705	152800	701745540	15670	15670	15670	15670	0
237	20230705	152700	701745540	15670	15670	15670	15670	0
238	20230705	152600	701745540	15670	15670	15670	15670	0
239	20230705	152500	701745540	15670	15670	15670	15670	0
240	20230705	152400	701745540	15670	15670	15670	15670	0
241	20230705	152300	701745540	15670	15670	15670	15670	0
242	20230705	152200	701745540	15670	15670	15670	15670	0
243	20230705	152100	701745540	15670	15670	15670	15670	0
244	20230705	152000	701745540	15670	15670	15670	15670	0
245	20230705	151900	701745540	15670	15670	15670	15670	18
246	20230705	151800	701463480	15670	15670	15670	15670	127
247	20230705	151700	699473390	15670	15670	15670	15670	0
248	20230705	151600	699473390	15670	15670	15670	15670	1
249	20230705	151500	699457720	15660	15660	15660	15660	2
250	20230705	151400	699426400	15660	15660	15660	15660	1
251	20230705	151300	699410740	15660	15660	15660	15660	10
252	20230705	151200	699254140	15660	15660	15660	15660	2
253	20230705	151100	699222820	15660	15660	15660	15660	71
254	20230705	151000	698110960	15670	15670	15670	15670	10
255	20230705	150900	697954260	15670	15670	15670	15670	0
256	20230705	150800	697954260	15670	15660	15670	15660	32
257	20230705	150700	697452840	15670	15670	15670	15670	577
258	20230705	150600	688411250	15670	15660	15670	15660	190
259	20230705	150500	685434740	15660	15660	15660	15660	104
260	20230705	150400	683806100	15660	15660	15660	15660	32
261	20230705	150300	683304980	15660	15660	15660	15660	0
262	20230705	150200	683304980	15660	15660	15660	15660	0
263	20230705	150100	683304980	15660	15660	15670	15660	117
264	20230705	150000	681472750	15670	15670	15670	15670	0
265	20230705	145900	681472750	15670	15650	15670	15650	101
266	20230705	145800	679890510	15650	15620	15650	15620	4500
267	20230705	145700	609473250	15630	15630	15630	15630	0
268	20230705	145600	609473250	15630	15630	15630	15630	0
269	20230705	145500	609473250	15630	15580	15630	15580	2
270	20230705	145400	609442040	15630	15630	15630	15630	2
271	20230705	145300	609410780	15580	15580	15580	15580	0
272	20230705	145200	609410780	15580	15580	15580	15580	0
273	20230705	145100	609410780	15580	15630	15630	15580	14
274	20230705	145000	609192110	15640	15600	15640	15580	135
275	20230705	144900	607082990	15620	15620	15620	15600	13
276	20230705	144800	606880150	15600	15600	15600	15600	0
277	20230705	144700	606880150	15600	15590	15600	15590	278
278	20230705	144600	602543980	15590	15590	15590	15590	119
279	20230705	144500	600688770	15590	15580	15590	15580	388
280	20230705	144400	594640350	15570	15570	15570	15570	0
281	20230705	144300	594640350	15570	15570	15570	15570	0
282	20230705	144200	594640350	15570	15570	15570	15570	0
283	20230705	144100	594640350	15570	15570	15570	15570	30
284	20230705	144000	594173250	15570	15570	15570	15570	257
285	20230705	143900	590171760	15560	15560	15560	15560	0
286	20230705	143800	590171760	15560	15560	15560	15560	0
287	20230705	143700	590171760	15560	15560	15560	15560	0
288	20230705	143600	590171760	15560	15560	15560	15560	6
289	20230705	143500	590078400	15560	15560	15560	15560	0
290	20230705	143400	590078400	15560	15570	15570	15560	97
291	20230705	143300	588569050	15570	15570	15570	15570	10
292	20230705	143200	588413350	15560	15560	15560	15560	10
293	20230705	143100	588257750	15560	15560	15560	15560	0
294	20230705	143000	588257750	15560	15560	15560	15560	26
295	20230705	142900	587853190	15560	15560	15560	15560	20
296	20230705	142800	587541990	15560	15560	15560	15560	50
297	20230705	142700	586763990	15560	15560	15560	15560	3
298	20230705	142600	586717310	15560	15560	15560	15560	73
299	20230705	142500	585581430	15550	15550	15550	15550	1
300	20230705	142400	585565880	15550	15550	15550	15550	2
301	20230705	142300	585534780	15550	15550	15550	15550	392
302	20230705	142200	579439180	15550	15550	15550	15550	0
303	20230705	142100	579439180	15550	15550	15550	15550	0
304	20230705	142000	579439180	15550	15560	15560	15550	390
305	20230705	141900	573374670	15560	15560	15560	15560	2
306	20230705	141800	573343550	15550	15550	15550	15550	3
307	20230705	141700	573296900	15550	15550	15550	15550	0
308	20230705	141600	573296900	15550	15550	15550	15550	0
309	20230705	141500	573296900	15550	15550	15550	15550	48
310	20230705	141400	572550500	15560	15560	15560	15560	0
311	20230705	141300	572550500	15560	15560	15560	15560	12
312	20230705	141200	572363780	15550	15550	15550	15550	0
313	20230705	141100	572363780	15550	15550	15550	15550	0
314	20230705	141000	572363780	15550	15550	15550	15550	35
315	20230705	140900	571819530	15560	15560	15560	15560	1
316	20230705	140800	571803970	15550	15550	15550	15550	8
317	20230705	140700	571679570	15550	15550	15550	15550	16
318	20230705	140600	571430770	15560	15560	15560	15560	445
319	20230705	140500	564506570	15570	15570	15570	15570	0
320	20230705	140400	564506570	15570	15570	15570	15570	300
321	20230705	140300	559835570	15570	15580	15580	15570	28
322	20230705	140200	559399350	15580	15580	15580	15560	67
323	20230705	140100	558355630	15580	15560	15580	15560	21
324	20230705	140000	558028850	15560	15560	15560	15560	0
325	20230705	135900	558028850	15560	15560	15560	15560	0
326	20230705	135800	558028850	15560	15560	15560	15560	20
327	20230705	135700	557717650	15580	15580	15580	15580	0
328	20230705	135600	557717650	15580	15580	15580	15580	0
329	20230705	135500	557717650	15580	15580	15580	15580	0
330	20230705	135400	557717650	15580	15580	15580	15580	0
331	20230705	135300	557717650	15580	15580	15580	15580	0
332	20230705	135200	557717650	15580	15580	15580	15580	0
333	20230705	135100	557717650	15580	15580	15580	15580	0
334	20230705	135000	557717650	15580	15580	15580	15580	0
335	20230705	134900	557717650	15580	15580	15580	15580	8
336	20230705	134800	557593010	15570	15560	15570	15550	36
337	20230705	134700	557033170	15560	15560	15560	15560	2
338	20230705	134600	557002050	15570	15590	15590	15570	40
339	20230705	134500	556379200	15600	15600	15600	15600	14
340	20230705	134400	556160800	15600	15560	15600	15560	658
341	20230705	134300	545912180	15540	15540	15540	15540	30
342	20230705	134200	545445980	15540	15540	15540	15540	51
343	20230705	134100	544653440	15540	15540	15540	15540	0
344	20230705	134000	544653440	15540	15540	15540	15540	50
345	20230705	133900	543876440	15540	15540	15540	15540	0
346	20230705	133800	543876440	15540	15530	15540	15530	164
347	20230705	133700	541328880	15530	15540	15540	15530	69
348	20230705	133600	540257110	15530	15530	15530	15530	0
349	20230705	133500	540257110	15530	15540	15540	15530	145
350	20230705	133400	538005170	15540	15530	15540	15530	40
351	20230705	133300	537383870	15530	15530	15530	15530	4
352	20230705	133200	537321750	15540	15540	15540	15540	0
353	20230705	133100	537321750	15540	15540	15540	15540	10
354	20230705	133000	537166350	15530	15530	15530	15530	49
355	20230705	132900	536405380	15530	15530	15530	15530	0
356	20230705	132800	536405380	15530	15530	15530	15530	0
357	20230705	132700	536405380	15530	15530	15530	15530	195
358	20230705	132600	533377030	15530	15530	15530	15530	0
359	20230705	132500	533377030	15530	15530	15530	15530	262
360	20230705	132400	529308170	15540	15540	15540	15540	1
361	20230705	132300	529292630	15520	15520	15520	15520	0
362	20230705	132200	529292630	15520	15520	15520	15520	0
363	20230705	132100	529292630	15520	15520	15520	15520	97
364	20230705	132000	527787190	15520	15520	15520	15520	0
365	20230705	131900	527787190	15520	15520	15520	15520	436
366	20230705	131800	521020470	15530	15530	15530	15530	0
367	20230705	131700	521020470	15530	15530	15530	15530	1
368	20230705	131600	521004940	15530	15530	15530	15530	0
369	20230705	131500	521004940	15530	15530	15530	15530	30
370	20230705	131400	520539040	15530	15530	15530	15530	362
371	20230705	131300	514917180	15540	15540	15540	15540	0
372	20230705	131200	514917180	15540	15530	15540	15530	3
373	20230705	131100	514870570	15520	15520	15520	15520	0
374	20230705	131000	514870570	15520	15520	15520	15520	0
375	20230705	130900	514870570	15520	15520	15520	15520	0
376	20230705	130800	514870570	15520	15520	15520	15520	0
377	20230705	130700	514870570	15520	15520	15520	15520	0
378	20230705	130600	514870570	15520	15530	15530	15520	200
379	20230705	130500	511765660	15530	15530	15530	15530	4
380	20230705	130400	511703540	15530	15520	15530	15520	27
381	20230705	130300	511284300	15530	15530	15530	15530	0
382	20230705	130200	511284300	15530	15530	15530	15530	1
383	20230705	130100	511268770	15530	15530	15530	15530	52
384	20230705	130000	510461210	15540	15540	15540	15540	51
385	20230705	125900	509668670	15540	15540	15540	15540	45
386	20230705	125800	508969370	15540	15540	15540	15540	0
387	20230705	125700	508969370	15540	15530	15540	15530	302
388	20230705	125600	504277380	15530	15530	15530	15530	620
389	20230705	125500	494648780	15520	15520	15520	15520	1
390	20230705	125400	494633260	15530	15520	15530	15520	18
391	20230705	125300	494353790	15520	15520	15520	15510	813
392	20230705	125200	481736040	15520	15510	15520	15510	205
393	20230705	125100	478554490	15510	15510	15510	15510	0
394	20230705	125000	478554490	15510	15510	15510	15510	45
395	20230705	124900	477856540	15510	15510	15510	15510	120
396	20230705	124800	475995340	15500	15500	15500	15500	0
397	20230705	124700	475995340	15500	15500	15500	15500	94
398	20230705	124600	474538340	15500	15500	15500	15500	0
399	20230705	124500	474538340	15500	15520	15520	15500	75
400	20230705	124400	473375240	15500	15510	15510	15500	501
401	20230705	124300	465609680	15520	15520	15520	15520	0
402	20230705	124200	465609680	15520	15520	15520	15520	25
403	20230705	124100	465221680	15520	15520	15520	15520	24
404	20230705	124000	464849200	15520	15520	15520	15520	33
405	20230705	123900	464337040	15520	15520	15520	15520	1
406	20230705	123800	464321520	15510	15510	15510	15510	1
407	20230705	123700	464306010	15520	15520	15520	15520	7
408	20230705	123600	464197370	15530	15530	15530	15530	0
409	20230705	123500	464197370	15530	15510	15530	15510	86
410	20230705	123400	462862790	15510	15510	15510	15510	1
411	20230705	123300	462847280	15520	15520	15520	15520	22
412	20230705	123200	462505840	15520	15520	15520	15520	1
413	20230705	123100	462490320	15520	15520	15520	15520	0
414	20230705	123000	462490320	15520	15520	15520	15520	0
415	20230705	122900	462490320	15520	15510	15520	15510	65
416	20230705	122800	461482070	15510	15510	15510	15510	0
417	20230705	122700	461482070	15510	15510	15510	15510	2
418	20230705	122600	461451050	15530	15530	15530	15530	0
419	20230705	122500	461451050	15530	15530	15530	15530	0
420	20230705	122400	461451050	15530	15530	15530	15530	0
421	20230705	122300	461451050	15530	15530	15530	15530	2
422	20230705	122200	461419990	15530	15530	15530	15530	100
423	20230705	122100	459866990	15510	15530	15530	15510	180
424	20230705	122000	457073190	15510	15510	15510	15510	27
425	20230705	121900	456654420	15500	15500	15500	15500	227
426	20230705	121800	453135920	15510	15510	15510	15510	8
427	20230705	121700	453011840	15510	15510	15510	15510	50
428	20230705	121600	452236340	15510	15530	15530	15500	149
429	20230705	121500	449925570	15510	15510	15510	15510	0
430	20230705	121400	449925570	15510	15510	15510	15510	0
431	20230705	121300	449925570	15510	15510	15510	15510	0
432	20230705	121200	449925570	15510	15510	15510	15510	0
433	20230705	121100	449925570	15510	15510	15510	15510	0
434	20230705	121000	449925570	15510	15510	15510	15510	46
435	20230705	120900	449212110	15510	15510	15510	15510	1
436	20230705	120800	449196600	15500	15500	15500	15500	10
437	20230705	120700	449041600	15500	15500	15500	15500	0
438	20230705	120600	449041600	15500	15500	15500	15500	257
439	20230705	120500	445058100	15500	15500	15500	15500	1
440	20230705	120400	445042600	15470	15470	15470	15470	0
441	20230705	120300	445042600	15470	15470	15470	15470	6
442	20230705	120200	444949780	15470	15500	15510	15470	553
443	20230705	120100	436389020	15500	15500	15500	15500	20
444	20230705	120000	436079020	15500	15510	15510	15500	1256
445	20230705	115900	416611000	15530	15510	15530	15510	969
446	20230705	115800	401581790	15510	15510	15510	15510	213
447	20230705	115700	398278160	15540	15540	15540	15540	0
448	20230705	115600	398278160	15540	15540	15540	15540	0
449	20230705	115500	398278160	15540	15510	15540	15510	5
450	20230705	115400	398200490	15540	15520	15540	15520	15
451	20230705	115300	397967440	15540	15520	15540	15520	160
452	20230705	115200	395481120	15540	15530	15540	15530	160
453	20230705	115100	392994740	15520	15520	15520	15520	0
454	20230705	115000	392994740	15520	15510	15520	15510	2
455	20230705	114900	392963710	15510	15520	15520	15510	1083
456	20230705	114800	376161960	15530	15530	15530	15530	0
457	20230705	114700	376161960	15530	15530	15530	15530	0
458	20230705	114600	376161960	15530	15530	15530	15530	0
459	20230705	114500	376161960	15530	15540	15540	15530	119
460	20230705	114400	374313590	15540	15540	15540	15540	160
461	20230705	114300	371827190	15530	15530	15530	15530	0
462	20230705	114200	371827190	15530	15530	15530	15530	500
463	20230705	114100	364062190	15590	15550	15590	15550	355
464	20230705	114000	358533780	15550	15540	15550	15540	243
465	20230705	113900	354757460	15550	15550	15550	15550	0
466	20230705	113800	354757460	15550	15550	15550	15550	0
467	20230705	113700	354757460	15550	15550	15550	15550	0
468	20230705	113600	354757460	15550	15550	15550	15550	0
469	20230705	113500	354757460	15550	15550	15550	15550	5
470	20230705	113400	354679710	15540	15540	15540	15540	110
471	20230705	113300	352970310	15540	15540	15540	15540	0
472	20230705	113200	352970310	15540	15540	15540	15540	10
473	20230705	113100	352814910	15550	15550	15550	15550	27
474	20230705	113000	352395060	15540	15540	15540	15540	100
475	20230705	112900	350841060	15540	15550	15550	15540	23
476	20230705	112800	350483630	15550	15550	15550	15550	2
477	20230705	112700	350452530	15540	15580	15580	15540	6
478	20230705	112600	350359250	15540	15550	15550	15540	177
479	20230705	112500	347608620	15580	15580	15580	15580	2
480	20230705	112400	347577460	15540	15540	15540	15540	272
481	20230705	112300	343350580	15570	15570	15570	15570	4
482	20230705	112200	343288300	15580	15580	15580	15580	0
483	20230705	112100	343288300	15580	15580	15580	15580	0
484	20230705	112000	343288300	15580	15570	15580	15570	4
485	20230705	111900	343225990	15540	15560	15560	15540	102
486	20230705	111800	341639020	15590	15590	15590	15590	0
487	20230705	111700	341639020	15590	15590	15590	15590	0
488	20230705	111600	341639020	15590	15590	15590	15590	0
489	20230705	111500	341639020	15590	15590	15590	15590	0
490	20230705	111400	341639020	15590	15590	15590	15590	5
491	20230705	111300	341561070	15590	15590	15590	15590	0
492	20230705	111200	341561070	15590	15580	15590	15580	35
493	20230705	111100	341015750	15590	15590	15590	15590	0
494	20230705	111000	341015750	15590	15590	15590	15590	0
495	20230705	110900	341015750	15590	15540	15590	15540	2
496	20230705	110800	340984620	15590	15600	15600	15590	29
497	20230705	110700	340532230	15600	15600	15600	15600	100
498	20230705	110600	338972230	15610	15600	15610	15600	12
499	20230705	110500	338785020	15600	15600	15600	15600	14
500	20230705	110400	338566620	15600	15600	15600	15600	0
501	20230705	110300	338566620	15600	15600	15600	15600	400
502	20230705	110200	332326620	15600	15600	15600	15600	1
503	20230705	110100	332311020	15530	15530	15530	15530	1
504	20230705	110000	332295490	15600	15600	15600	15600	0
505	20230705	105900	332295490	15600	15600	15600	15600	0
506	20230705	105800	332295490	15600	15600	15600	15600	3
507	20230705	105700	332248690	15600	15600	15600	15600	130
508	20230705	105600	330220690	15600	15600	15600	15600	0
509	20230705	105500	330220690	15600	15530	15600	15530	547
510	20230705	105400	321687560	15600	15600	15600	15600	0
511	20230705	105300	321687560	15600	15600	15600	15600	0
512	20230705	105200	321687560	15600	15530	15600	15530	11
513	20230705	105100	321516030	15520	15520	15520	15520	0
514	20230705	105000	321516030	15520	15530	15530	15520	200
515	20230705	104900	318411060	15530	15530	15530	15530	0
516	20230705	104800	318411060	15530	15530	15530	15530	5
517	20230705	104700	318333410	15600	15600	15600	15600	0
518	20230705	104600	318333410	15600	15600	15600	15600	0
519	20230705	104500	318333410	15600	15520	15600	15520	42
520	20230705	104400	317681490	15600	15600	15600	15600	28
521	20230705	104300	317244690	15610	15610	15610	15610	0
522	20230705	104200	317244690	15610	15610	15610	15610	1
523	20230705	104100	317229080	15520	15530	15530	15520	290
524	20230705	104000	312726190	15520	15610	15610	15520	100
525	20230705	103900	311170720	15620	15620	15620	15620	0
526	20230705	103800	311170720	15620	15620	15620	15610	58
527	20230705	103700	310265060	15620	15610	15620	15610	147
528	20230705	103600	307970300	15610	15610	15610	15610	17
529	20230705	103500	307704930	15610	15610	15610	15610	0
530	20230705	103400	307704930	15610	15610	15610	15610	0
531	20230705	103300	307704930	15610	15600	15610	15600	221
532	20230705	103200	304257130	15600	15600	15600	15600	99
533	20230705	103100	302712730	15600	15570	15600	15560	11
534	20230705	103000	302541510	15590	15560	15590	15560	380
535	20230705	102900	296622640	15560	15560	15560	15560	20
536	20230705	102800	296311440	15550	15550	15550	15550	79
537	20230705	102700	295082990	15560	15560	15560	15560	16
538	20230705	102600	294834030	15560	15560	15560	15560	0
539	20230705	102500	294834030	15560	15560	15560	15560	2
540	20230705	102400	294802910	15560	15560	15560	15560	4
541	20230705	102300	294740670	15510	15510	15510	15510	71
542	20230705	102200	293639460	15560	15510	15560	15510	7
543	20230705	102100	293530790	15560	15560	15560	15560	2
544	20230705	102000	293499670	15560	15570	15570	15560	32
545	20230705	101900	293001730	15580	15580	15580	15580	0
546	20230705	101800	293001730	15580	15580	15580	15580	10
547	20230705	101700	292845930	15580	15580	15580	15580	1
548	20230705	101600	292830350	15580	15580	15580	15580	6
549	20230705	101500	292736870	15510	15580	15580	15510	13
550	20230705	101400	292534400	15590	15590	15590	15590	0
551	20230705	101300	292534400	15590	15590	15590	15590	0
552	20230705	101200	292534400	15590	15490	15590	15490	104
553	20230705	101100	290923080	15490	15570	15570	15490	111
554	20230705	101000	289202320	15640	15640	15640	15640	0
555	20230705	100900	289202320	15640	15640	15640	15640	0
556	20230705	100800	289202320	15640	15640	15640	15640	0
557	20230705	100700	289202320	15640	15610	15640	15610	60
558	20230705	100600	288264270	15620	15620	15620	15620	3
559	20230705	100500	288217410	15650	15650	15650	15650	0
560	20230705	100400	288217410	15650	15650	15650	15650	0
561	20230705	100300	288217410	15650	15650	15650	15650	0
562	20230705	100200	288217410	15650	15650	15650	15650	0
563	20230705	100100	288217410	15650	15490	15650	15460	624
564	20230705	100000	278527680	15570	15570	15570	15570	79
565	20230705	095900	277297650	15460	15490	15490	15460	676
566	20230705	095800	266840140	15480	15480	15480	15480	40
567	20230705	095700	266220940	15440	15550	15550	15440	2623
568	20230705	095600	225548610	15550	15550	15550	15550	233
569	20230705	095500	221925460	15550	15550	15560	15550	326
570	20230705	095400	216855910	15550	15550	15550	15550	40
571	20230705	095300	216233910	15550	15550	15550	15550	123
572	20230705	095200	214321260	15550	15550	15550	15550	200
573	20230705	095100	211211260	15570	15570	15570	15570	25
574	20230705	095000	210822010	15570	15560	15570	15550	455
575	20230705	094900	203745760	15570	15570	15570	15570	23
576	20230705	094800	203387650	15570	15570	15570	15550	835
577	20230705	094700	190392360	15580	15580	15580	15580	1
578	20230705	094600	190376780	15580	15590	15590	15580	747
579	20230705	094500	178732530	15590	15580	15590	15580	105
580	20230705	094400	177096560	15570	15580	15580	15570	265
581	20230705	094300	172970360	15590	15590	15590	15590	12
582	20230705	094200	172783280	15570	15570	15570	15570	36
583	20230705	094100	172222760	15570	15600	15600	15570	293
584	20230705	094000	167658100	15650	15650	15650	15650	5
585	20230705	093900	167579850	15650	15650	15650	15650	1
586	20230705	093800	167564200	15610	15650	15650	15590	695
587	20230705	093700	156722380	15650	15650	15650	15650	6
588	20230705	093600	156628480	15610	15620	15620	15610	500
589	20230705	093500	148823470	15650	15620	15650	15620	58
590	20230705	093400	147917480	15620	15620	15620	15620	5
591	20230705	093300	147839380	15620	15640	15650	15620	136
592	20230705	093200	145712790	15650	15640	15650	15640	34
593	20230705	093100	145180910	15640	15640	15640	15640	73
594	20230705	093000	144039190	15600	15620	15620	15600	296
595	20230705	092900	139420820	15640	15650	15650	15640	49
596	20230705	092800	138654140	15610	15610	15610	15610	0
597	20230705	092700	138654140	15610	15610	15610	15610	10
598	20230705	092600	138498040	15650	15650	15650	15650	0
599	20230705	092500	138498040	15650	15600	15650	15600	411
600	20230705	092400	132086140	15600	15650	15650	15600	401
601	20230705	092300	125830280	15630	15630	15630	15630	50
602	20230705	092200	125048780	15650	15610	15650	15600	196
603	20230705	092100	121989860	15600	15620	15650	15600	802
604	20230705	092000	109469470	15670	15620	15670	15620	101
605	20230705	091900	107891800	15620	15680	15680	15620	312
606	20230705	091800	103013040	15680	15690	15690	15650	1401
607	20230705	091700	81046520	15700	15700	15700	15700	7
608	20230705	091600	80936620	15720	15710	15720	15710	65
609	20230705	091500	79915110	15720	15720	15720	15720	0
610	20230705	091400	79915110	15720	15720	15720	15650	197
611	20230705	091300	76828050	15720	15690	15720	15650	325
612	20230705	091200	71719220	15720	15720	15720	15720	22
613	20230705	091100	71373380	15720	15710	15720	15710	508
614	20230705	091000	63387630	15720	15700	15720	15700	20
615	20230705	090900	63073590	15700	15670	15700	15670	531
616	20230705	090800	54752100	15670	15670	15670	15670	24
617	20230705	090700	54376020	15670	15650	15670	15650	363
618	20230705	090600	48694730	15640	15640	15640	15640	0
619	20230705	090500	48694730	15640	15670	15670	15640	1228
620	20230705	090400	29477350	15640	15630	15640	15630	165
621	20230705	090300	26896820	15630	15640	15640	15630	80
622	20230705	090200	25646070	15740	15640	15740	15640	87
623	20230705	090100	24285290	15650	15660	15660	15650	521
624	20230705	090000	16131040	15650	15790	15790	15650	1028