KissMeData/065680/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	192700	574960630	15600	15600	15600	15600	291
3	20230703	192600	574960630	15600	15600	15600	15600	0
4	20230703	192500	574960630	15600	15600	15600	15600	0
5	20230703	192400	574960630	15600	15600	15600	15600	0
6	20230703	192300	574960630	15600	15600	15600	15600	0
7	20230703	192200	574960630	15600	15600	15600	15600	0
8	20230703	192100	574960630	15600	15600	15600	15600	0
9	20230703	192000	574960630	15600	15600	15600	15600	0
10	20230703	191900	574960630	15600	15600	15600	15600	0
11	20230703	191800	574960630	15600	15600	15600	15600	0
12	20230703	191700	574960630	15600	15600	15600	15600	0
13	20230703	191600	574960630	15600	15600	15600	15600	0
14	20230703	191500	574960630	15600	15600	15600	15600	0
15	20230703	191400	574960630	15600	15600	15600	15600	0
16	20230703	191300	574960630	15600	15600	15600	15600	0
17	20230703	191200	574960630	15600	15600	15600	15600	0
18	20230703	191100	574960630	15600	15600	15600	15600	0
19	20230703	191000	574960630	15600	15600	15600	15600	0
20	20230703	190900	574960630	15600	15600	15600	15600	0
21	20230703	190800	574960630	15600	15600	15600	15600	0
22	20230703	190700	574960630	15600	15600	15600	15600	0
23	20230703	190600	574960630	15600	15600	15600	15600	0
24	20230703	190500	574960630	15600	15600	15600	15600	0
25	20230703	190400	574960630	15600	15600	15600	15600	0
26	20230703	190300	574960630	15600	15600	15600	15600	0
27	20230703	190200	574960630	15600	15600	15600	15600	0
28	20230703	190100	574960630	15600	15600	15600	15600	0
29	20230703	190000	574960630	15600	15600	15600	15600	0
30	20230703	185900	574960630	15600	15600	15600	15600	0
31	20230703	185800	574960630	15600	15600	15600	15600	0
32	20230703	185700	574960630	15600	15600	15600	15600	291
33	20230703	185600	574960630	15600	15600	15600	15600	0
34	20230703	185500	574960630	15600	15600	15600	15600	0
35	20230703	185400	574960630	15600	15600	15600	15600	0
36	20230703	185300	574960630	15600	15600	15600	15600	0
37	20230703	185200	574960630	15600	15600	15600	15600	0
38	20230703	185100	574960630	15600	15600	15600	15600	0
39	20230703	185000	574960630	15600	15600	15600	15600	0
40	20230703	184900	574960630	15600	15600	15600	15600	0
41	20230703	184800	574960630	15600	15600	15600	15600	0
42	20230703	184700	574960630	15600	15600	15600	15600	0
43	20230703	184600	574960630	15600	15600	15600	15600	0
44	20230703	184500	574960630	15600	15600	15600	15600	0
45	20230703	184400	574960630	15600	15600	15600	15600	0
46	20230703	184300	574960630	15600	15600	15600	15600	0
47	20230703	184200	574960630	15600	15600	15600	15600	0
48	20230703	184100	574960630	15600	15600	15600	15600	0
49	20230703	184000	574960630	15600	15600	15600	15600	0
50	20230703	183900	574960630	15600	15600	15600	15600	0
51	20230703	183800	574960630	15600	15600	15600	15600	0
52	20230703	183700	574960630	15600	15600	15600	15600	0
53	20230703	183600	574960630	15600	15600	15600	15600	0
54	20230703	183500	574960630	15600	15600	15600	15600	0
55	20230703	183400	574960630	15600	15600	15600	15600	0
56	20230703	183300	574960630	15600	15600	15600	15600	0
57	20230703	183200	574960630	15600	15600	15600	15600	0
58	20230703	183100	574960630	15600	15600	15600	15600	0
59	20230703	183000	574960630	15600	15600	15600	15600	0
60	20230703	182900	574960630	15600	15600	15600	15600	0
61	20230703	182800	574960630	15600	15600	15600	15600	0
62	20230703	182700	574960630	15600	15600	15600	15600	291
63	20230703	182600	574960630	15600	15600	15600	15600	0
64	20230703	182500	574960630	15600	15600	15600	15600	0
65	20230703	182400	574960630	15600	15600	15600	15600	0
66	20230703	182300	574960630	15600	15600	15600	15600	0
67	20230703	182200	574960630	15600	15600	15600	15600	0
68	20230703	182100	574960630	15600	15600	15600	15600	0
69	20230703	182000	574960630	15600	15600	15600	15600	0
70	20230703	181900	574960630	15600	15600	15600	15600	0
71	20230703	181800	574960630	15600	15600	15600	15600	0
72	20230703	181700	574960630	15600	15600	15600	15600	0
73	20230703	181600	574960630	15600	15600	15600	15600	0
74	20230703	181500	574960630	15600	15600	15600	15600	0
75	20230703	181400	574960630	15600	15600	15600	15600	0
76	20230703	181300	574960630	15600	15600	15600	15600	0
77	20230703	181200	574960630	15600	15600	15600	15600	0
78	20230703	181100	574960630	15600	15600	15600	15600	0
79	20230703	181000	574960630	15600	15600	15600	15600	0
80	20230703	180900	574960630	15600	15600	15600	15600	0
81	20230703	180800	574960630	15600	15600	15600	15600	0
82	20230703	180700	574960630	15600	15600	15600	15600	0
83	20230703	180600	574960630	15600	15600	15600	15600	0
84	20230703	180500	574960630	15600	15600	15600	15600	0
85	20230703	180400	574960630	15600	15600	15600	15600	0
86	20230703	180300	574960630	15600	15600	15600	15600	0
87	20230703	180200	574960630	15600	15600	15600	15600	0
88	20230703	180100	574960630	15600	15600	15600	15600	0
89	20230703	180000	574960630	15600	15600	15600	15600	0
90	20230703	175900	574960630	15600	15600	15600	15600	0
91	20230703	175800	574960630	15600	15600	15600	15600	0
92	20230703	175700	574960630	15600	15600	15600	15600	291
93	20230703	175600	574960630	15600	15600	15600	15600	0
94	20230703	175500	574960630	15600	15600	15600	15600	0
95	20230703	175400	574960630	15600	15600	15600	15600	0
96	20230703	175300	574960630	15600	15600	15600	15600	0
97	20230703	175200	574960630	15600	15600	15600	15600	0
98	20230703	175100	574960630	15600	15600	15600	15600	0
99	20230703	175000	574960630	15600	15600	15600	15600	0
100	20230703	174900	574960630	15600	15600	15600	15600	0
101	20230703	174800	574960630	15600	15600	15600	15600	0
102	20230703	174700	574960630	15600	15600	15600	15600	0
103	20230703	174600	574960630	15600	15600	15600	15600	0
104	20230703	174500	574960630	15600	15600	15600	15600	0
105	20230703	174400	574960630	15600	15600	15600	15600	0
106	20230703	174300	574960630	15600	15600	15600	15600	0
107	20230703	174200	574960630	15600	15600	15600	15600	0
108	20230703	174100	574960630	15600	15600	15600	15600	0
109	20230703	174000	574960630	15600	15600	15600	15600	0
110	20230703	173900	574960630	15600	15600	15600	15600	0
111	20230703	173800	574960630	15600	15600	15600	15600	0
112	20230703	173700	574960630	15600	15600	15600	15600	0
113	20230703	173600	574960630	15600	15600	15600	15600	0
114	20230703	173500	574960630	15600	15600	15600	15600	0
115	20230703	173400	574960630	15600	15600	15600	15600	0
116	20230703	173300	574960630	15600	15600	15600	15600	0
117	20230703	173200	574960630	15600	15600	15600	15600	0
118	20230703	173100	574960630	15600	15600	15600	15600	0
119	20230703	173000	574960630	15600	15600	15600	15600	0
120	20230703	172900	574960630	15600	15600	15600	15600	0
121	20230703	172800	574960630	15600	15600	15600	15600	0
122	20230703	172700	574960630	15600	15600	15600	15600	291
123	20230703	172600	574960630	15600	15600	15600	15600	0
124	20230703	172500	574960630	15600	15600	15600	15600	0
125	20230703	172400	574960630	15600	15600	15600	15600	0
126	20230703	172300	574960630	15600	15600	15600	15600	0
127	20230703	172200	574960630	15600	15600	15600	15600	0
128	20230703	172100	574960630	15600	15600	15600	15600	0
129	20230703	172000	574960630	15600	15600	15600	15600	0
130	20230703	171900	574960630	15600	15600	15600	15600	0
131	20230703	171800	574960630	15600	15600	15600	15600	0
132	20230703	171700	574960630	15600	15600	15600	15600	0
133	20230703	171600	574960630	15600	15600	15600	15600	0
134	20230703	171500	574960630	15600	15600	15600	15600	0
135	20230703	171400	574960630	15600	15600	15600	15600	0
136	20230703	171300	574960630	15600	15600	15600	15600	0
137	20230703	171200	574960630	15600	15600	15600	15600	0
138	20230703	171100	574960630	15600	15600	15600	15600	0
139	20230703	171000	574960630	15600	15600	15600	15600	0
140	20230703	170900	574960630	15600	15600	15600	15600	0
141	20230703	170800	574960630	15600	15600	15600	15600	0
142	20230703	170700	574960630	15600	15600	15600	15600	0
143	20230703	170600	574960630	15600	15600	15600	15600	0
144	20230703	170500	574960630	15600	15600	15600	15600	0
145	20230703	170400	574960630	15600	15600	15600	15600	0
146	20230703	170300	574960630	15600	15600	15600	15600	0
147	20230703	170200	574960630	15600	15600	15600	15600	0
148	20230703	170100	574960630	15600	15600	15600	15600	0
149	20230703	170000	574960630	15600	15600	15600	15600	0
150	20230703	165900	574960630	15600	15600	15600	15600	0
151	20230703	165800	574960630	15600	15600	15600	15600	0
152	20230703	165700	574960630	15600	15600	15600	15600	291
153	20230703	165600	574960630	15600	15600	15600	15600	0
154	20230703	165500	574960630	15600	15600	15600	15600	0
155	20230703	165400	574960630	15600	15600	15600	15600	0
156	20230703	165300	574960630	15600	15600	15600	15600	0
157	20230703	165200	574960630	15600	15600	15600	15600	0
158	20230703	165100	574960630	15600	15600	15600	15600	0
159	20230703	165000	574960630	15600	15600	15600	15600	0
160	20230703	164900	574960630	15600	15600	15600	15600	0
161	20230703	164800	574960630	15600	15600	15600	15600	0
162	20230703	164700	574960630	15600	15600	15600	15600	0
163	20230703	164600	574960630	15600	15600	15600	15600	0
164	20230703	164500	574960630	15600	15600	15600	15600	0
165	20230703	164400	574960630	15600	15600	15600	15600	0
166	20230703	164300	574960630	15600	15600	15600	15600	0
167	20230703	164200	574960630	15600	15600	15600	15600	0
168	20230703	164100	574960630	15600	15600	15600	15600	0
169	20230703	164000	574960630	15600	15600	15600	15600	0
170	20230703	163900	574960630	15600	15600	15600	15600	0
171	20230703	163800	574960630	15600	15600	15600	15600	0
172	20230703	163700	574960630	15600	15600	15600	15600	0
173	20230703	163600	574960630	15600	15600	15600	15600	0
174	20230703	163500	574960630	15600	15600	15600	15600	0
175	20230703	163400	574960630	15600	15600	15600	15600	0
176	20230703	163300	574960630	15600	15600	15600	15600	0
177	20230703	163200	574960630	15600	15600	15600	15600	0
178	20230703	163100	574960630	15600	15600	15600	15600	0
179	20230703	163000	574960630	15600	15600	15600	15600	0
180	20230703	162900	574960630	15600	15600	15600	15600	0
181	20230703	162800	574960630	15600	15600	15600	15600	0
182	20230703	162700	574960630	15600	15600	15600	15600	291
183	20230703	162600	574960630	15600	15600	15600	15600	0
184	20230703	162500	574960630	15600	15600	15600	15600	0
185	20230703	162400	574960630	15600	15600	15600	15600	0
186	20230703	162300	574960630	15600	15600	15600	15600	0
187	20230703	162200	574960630	15600	15600	15600	15600	0
188	20230703	162100	574960630	15600	15600	15600	15600	0
189	20230703	162000	574960630	15600	15600	15600	15600	0
190	20230703	161900	574960630	15600	15600	15600	15600	0
191	20230703	161800	574960630	15600	15600	15600	15600	0
192	20230703	161700	574960630	15600	15600	15600	15600	0
193	20230703	161600	574960630	15600	15600	15600	15600	0
194	20230703	161500	574960630	15600	15600	15600	15600	0
195	20230703	161400	574960630	15600	15600	15600	15600	0
196	20230703	161300	574960630	15600	15600	15600	15600	0
197	20230703	161200	574960630	15600	15600	15600	15600	0
198	20230703	161100	574960630	15600	15600	15600	15600	0
199	20230703	161000	574960630	15600	15600	15600	15600	0
200	20230703	160900	574960630	15600	15600	15600	15600	0
201	20230703	160800	574960630	15600	15600	15600	15600	0
202	20230703	160700	574960630	15600	15600	15600	15600	0
203	20230703	160600	574960630	15600	15600	15600	15600	0
204	20230703	160500	574960630	15600	15600	15600	15600	0
205	20230703	160400	574960630	15600	15600	15600	15600	0
206	20230703	160300	574960630	15600	15600	15600	15600	0
207	20230703	160200	574960630	15600	15600	15600	15600	0
208	20230703	160100	574960630	15600	15600	15600	15600	0
209	20230703	160000	574960630	15600	15600	15600	15600	0
210	20230703	155900	574960630	15600	15600	15600	15600	0
211	20230703	155800	574960630	15600	15600	15600	15600	0
212	20230703	155700	574960630	15600	15600	15600	15600	291
213	20230703	155600	574960630	15600	15600	15600	15600	0
214	20230703	155500	574960630	15600	15600	15600	15600	0
215	20230703	155400	574960630	15600	15600	15600	15600	0
216	20230703	155300	574960630	15600	15600	15600	15600	0
217	20230703	155200	574960630	15600	15600	15600	15600	0
218	20230703	155100	574960630	15600	15600	15600	15600	0
219	20230703	155000	574960630	15600	15600	15600	15600	0
220	20230703	154900	574960630	15600	15600	15600	15600	0
221	20230703	154800	574960630	15600	15600	15600	15600	0
222	20230703	154700	574960630	15600	15600	15600	15600	0
223	20230703	154600	574960630	15600	15600	15600	15600	0
224	20230703	154500	574960630	15600	15600	15600	15600	0
225	20230703	154400	574960630	15600	15600	15600	15600	0
226	20230703	154300	574960630	15600	15600	15600	15600	0
227	20230703	154200	574960630	15600	15600	15600	15600	0
228	20230703	154100	574960630	15600	15600	15600	15600	0
229	20230703	154000	574960630	15600	15600	15600	15600	0
230	20230703	153900	574960630	15600	15600	15600	15600	0
231	20230703	153800	574960630	15600	15600	15600	15600	0
232	20230703	153700	574960630	15600	15600	15600	15600	0
233	20230703	153600	574960630	15600	15600	15600	15600	0
234	20230703	153500	574960630	15600	15600	15600	15600	0
235	20230703	153400	574960630	15600	15600	15600	15600	0
236	20230703	153300	574960630	15600	15600	15600	15600	0
237	20230703	153200	574960630	15600	15600	15600	15600	0
238	20230703	153100	574960630	15600	15600	15600	15600	0
239	20230703	153000	574960630	15600	15600	15600	15600	291
240	20230703	152900	570421030	15640	15640	15640	15640	0
241	20230703	152800	570421030	15640	15640	15640	15640	0
242	20230703	152700	570421030	15640	15640	15640	15640	0
243	20230703	152600	570421030	15640	15640	15640	15640	0
244	20230703	152500	570421030	15640	15640	15640	15640	0
245	20230703	152400	570421030	15640	15640	15640	15640	0
246	20230703	152300	570421030	15640	15640	15640	15640	0
247	20230703	152200	570421030	15640	15640	15640	15640	0
248	20230703	152100	570421030	15640	15640	15640	15640	0
249	20230703	152000	570421030	15640	15640	15640	15640	0
250	20230703	151900	570421030	15640	15570	15640	15570	22
251	20230703	151800	570077120	15640	15640	15640	15640	0
252	20230703	151700	570077120	15640	15570	15640	15570	10
253	20230703	151600	569921350	15650	15650	15650	15650	0
254	20230703	151500	569921350	15650	15650	15650	15650	2
255	20230703	151400	569890050	15570	15570	15570	15570	8
256	20230703	151300	569765490	15650	15650	15650	15650	0
257	20230703	151200	569765490	15650	15570	15650	15570	10
258	20230703	151100	569609630	15660	15660	15660	15660	0
259	20230703	151000	569609630	15660	15660	15660	15660	2
260	20230703	150900	569578310	15570	15660	15660	15570	18
261	20230703	150800	569297150	15670	15670	15670	15670	0
262	20230703	150700	569297150	15670	15560	15670	15560	98
263	20230703	150600	567772050	15670	15670	15670	15560	54
264	20230703	150500	566931370	15560	15680	15680	15560	2565
265	20230703	150400	526969460	15590	15590	15590	15590	8
266	20230703	150300	526844740	15680	15630	15680	15630	32
267	20230703	150200	526344530	15630	15630	15630	15630	8
268	20230703	150100	526219490	15680	15680	15680	15680	0
269	20230703	150000	526219490	15680	15680	15680	15680	3
270	20230703	145900	526172450	15630	15630	15630	15630	8
271	20230703	145800	526047410	15680	15680	15680	15680	2
272	20230703	145700	526016050	15630	15640	15640	15630	78
273	20230703	145600	524796400	15680	15640	15680	15640	38
274	20230703	145500	524200800	15680	15650	15680	15650	18
275	20230703	145400	523919010	15680	15680	15680	15680	4
276	20230703	145300	523856290	15680	15660	15680	15660	11
277	20230703	145200	523684010	15680	15680	15680	15680	2
278	20230703	145100	523652650	15690	15650	15690	15650	202
279	20230703	145000	520487590	15650	15630	15650	15630	10
280	20230703	144900	520331250	15650	15650	15650	15650	30
281	20230703	144800	519861750	15650	15630	15650	15630	10
282	20230703	144700	519705290	15650	15630	15650	15580	121
283	20230703	144600	517814440	15630	15630	15630	15570	67
284	20230703	144500	516771010	15570	15610	15630	15570	1888
285	20230703	144400	487348310	15650	15650	15650	15650	1
286	20230703	144300	487332660	15650	15650	15650	15650	0
287	20230703	144200	487332660	15650	15610	15650	15610	280
288	20230703	144100	482961700	15650	15650	15650	15650	0
289	20230703	144000	482961700	15650	15610	15650	15610	10
290	20230703	143900	482805520	15610	15610	15610	15610	300
291	20230703	143800	478122520	15650	15650	15650	15650	100
292	20230703	143700	476557520	15610	15610	15610	15610	8
293	20230703	143600	476432640	15610	15610	15610	15610	0
294	20230703	143500	476432640	15610	15610	15610	15610	8
295	20230703	143400	476307760	15650	15650	15650	15650	0
296	20230703	143300	476307760	15650	15630	15650	15630	13
297	20230703	143200	476104510	15650	15640	15650	15630	10
298	20230703	143100	475948120	15650	15640	15650	15640	761
299	20230703	143000	464038530	15640	15690	15690	15640	1007
300	20230703	142900	448278950	15640	15640	15640	15640	0
301	20230703	142800	448278950	15640	15640	15640	15640	86
302	20230703	142700	446933910	15690	15690	15690	15690	0
303	20230703	142600	446933910	15690	15650	15690	15650	5
304	20230703	142500	446855590	15650	15650	15650	15650	5
305	20230703	142400	446777340	15690	15690	15690	15690	0
306	20230703	142300	446777340	15690	15690	15690	15640	12
307	20230703	142200	446589460	15640	15640	15640	15640	132
308	20230703	142100	444524980	15640	15630	15640	15630	18
309	20230703	142000	444243630	15630	15630	15630	15630	2
310	20230703	141900	444212370	15640	15640	15640	15640	2
311	20230703	141800	444181090	15620	15620	15620	15620	10
312	20230703	141700	444024890	15640	15640	15640	15640	108
313	20230703	141600	442335770	15610	15610	15610	15610	8
314	20230703	141500	442210890	15610	15610	15610	15610	0
315	20230703	141400	442210890	15610	15610	15610	15610	0
316	20230703	141300	442210890	15610	15610	15610	15610	8
317	20230703	141200	442086010	15640	15640	15640	15640	2
318	20230703	141100	442054730	15620	15600	15620	15600	20
319	20230703	141000	441742610	15600	15610	15610	15600	308
320	20230703	140900	436937660	15610	15630	15630	15610	500
321	20230703	140800	429127780	15630	15640	15640	15630	16
322	20230703	140700	428877600	15690	15690	15690	15690	0
323	20230703	140600	428877600	15690	15630	15690	15630	50
324	20230703	140500	428093990	15690	15690	15690	15690	0
325	20230703	140400	428093990	15690	15650	15690	15650	140
326	20230703	140300	425900970	15650	15640	15660	15640	287
327	20230703	140200	421409720	15640	15640	15640	15640	162
328	20230703	140100	418876040	15630	15600	15630	15600	13
329	20230703	140000	418673090	15640	15640	15640	15640	2
330	20230703	135900	418641810	15570	15570	15570	15570	12
331	20230703	135800	418454970	15570	15570	15570	15570	8
332	20230703	135700	418330410	15640	15570	15640	15570	13
333	20230703	135600	418127860	15640	15550	15640	15550	10
334	20230703	135500	417972180	15640	15630	15640	15550	35
335	20230703	135400	417426070	15550	15560	15640	15550	329
336	20230703	135300	412308960	15640	15640	15640	15640	2
337	20230703	135200	412277680	15560	15560	15640	15560	48
338	20230703	135100	411529320	15640	15560	15640	15560	10
339	20230703	135000	411373560	15640	15560	15640	15560	14
340	20230703	134900	411155560	15640	15550	15640	15550	116
341	20230703	134800	409347150	15550	15560	15560	15550	156
342	20230703	134700	406921290	15550	15550	15550	15550	20
343	20230703	134600	406610290	15550	15550	15550	15550	21
344	20230703	134500	406283740	15540	15600	15600	15540	1303
345	20230703	134400	386005560	15600	15600	15600	15600	8
346	20230703	134300	385880760	15600	15600	15600	15600	12
347	20230703	134200	385693560	15650	15640	15650	15590	18
348	20230703	134100	385412130	15590	15590	15650	15590	21
349	20230703	134000	385084680	15650	15590	15650	15590	103
350	20230703	133900	383478850	15650	15590	15650	15590	22
351	20230703	133800	383135750	15650	15650	15650	15650	0
352	20230703	133700	383135750	15650	15590	15650	15590	12
353	20230703	133600	382948010	15580	15640	15640	15580	24
354	20230703	133500	382573720	15650	15590	15650	15590	16
355	20230703	133400	382324070	15590	15600	15600	15590	13
356	20230703	133300	382121350	15660	15660	15660	15660	5
357	20230703	133200	382043050	15660	15590	15660	15580	51
358	20230703	133100	381246210	15660	15600	15660	15600	4
359	20230703	133000	381183640	15670	15600	15670	15600	13
360	20230703	132900	380980760	15680	15610	15680	15610	33
361	20230703	132800	380464120	15670	15680	15680	15670	2
362	20230703	132700	380432770	15580	15590	15690	15580	23
363	20230703	132600	380074020	15690	15590	15690	15590	1270
364	20230703	132500	360198970	15590	15580	15650	15580	149
365	20230703	132400	357872120	15580	15630	15630	15580	11
366	20230703	132300	357700640	15570	15630	15630	15570	13
367	20230703	132200	357498170	15570	15570	15570	15570	8
368	20230703	132100	357373610	15650	15650	15650	15650	2
369	20230703	132000	357342310	15570	15640	15650	15570	106
370	20230703	131900	355688500	15570	15570	15640	15570	51
371	20230703	131800	354894350	15570	15580	15580	15560	130
372	20230703	131700	352870070	15580	15640	15640	15580	9
373	20230703	131600	352729790	15580	15580	15580	15580	12
374	20230703	131500	352542830	15640	15570	15640	15570	10
375	20230703	131400	352386990	15640	15560	15640	15560	14
376	20230703	131300	352168990	15640	15580	15640	15560	17
377	20230703	131200	351904270	15560	15560	15560	15560	8
378	20230703	131100	351779790	15550	15640	15640	15550	162
379	20230703	131000	349247190	15640	15640	15640	15550	12
380	20230703	130900	349060230	15550	15550	15550	15550	12
381	20230703	130800	348873630	15650	15590	15650	15590	161
382	20230703	130700	346357370	15550	15550	15590	15550	21
383	20230703	130600	346030780	15550	15590	15590	15550	453
384	20230703	130500	338984510	15540	15540	15540	15540	9
385	20230703	130400	338844650	15540	15540	15540	15540	12
386	20230703	130300	338658170	15590	15560	15590	15540	311
387	20230703	130200	333824600	15560	15560	15560	15560	44
388	20230703	130100	333139960	15560	15560	15560	15560	0
389	20230703	130000	333139960	15560	15590	15590	15560	18
390	20230703	125900	332859400	15550	15550	15550	15550	0
391	20230703	125800	332859400	15550	15550	15550	15550	12
392	20230703	125700	332672800	15550	15550	15550	15550	8
393	20230703	125600	332548400	15600	15600	15600	15600	0
394	20230703	125500	332548400	15600	15550	15600	15550	36
395	20230703	125400	331987950	15590	15600	15600	15590	3
396	20230703	125300	331941160	15550	15540	15550	15540	20
397	20230703	125200	331630240	15620	15620	15620	15620	0
398	20230703	125100	331630240	15620	15540	15620	15540	71
399	20230703	125000	330526820	15540	15630	15630	15540	9
400	20230703	124900	330386870	15540	15540	15540	15540	0
401	20230703	124800	330386870	15540	15540	15540	15540	20
402	20230703	124700	330076070	15650	15640	15650	15640	13
403	20230703	124600	329872740	15540	15550	15550	15540	52
404	20230703	124500	329064260	15660	15540	15660	15540	186
405	20230703	124400	326167140	15580	15580	15580	15580	4
406	20230703	124300	326104820	15660	15540	15660	15540	18
407	20230703	124200	325824940	15540	15540	15540	15540	105
408	20230703	124100	324193240	15530	15570	15570	15530	634
409	20230703	124000	314337280	15580	15580	15580	15580	1
410	20230703	123900	314321700	15570	15570	15570	15570	12
411	20230703	123800	314134860	15670	15570	15670	15570	26
412	20230703	123700	313728410	15670	15580	15670	15580	13
413	20230703	123600	313525780	15670	15580	15670	15570	260
414	20230703	123500	309477210	15570	15580	15580	15570	13
415	20230703	123400	309274750	15670	15670	15670	15670	0
416	20230703	123300	309274750	15670	15670	15670	15570	17
417	20230703	123200	309009210	15570	15570	15570	15570	11
418	20230703	123100	308837940	15670	15580	15670	15570	100
419	20230703	123000	307277610	15580	15580	15580	15580	22
420	20230703	122900	306934850	15580	15580	15580	15580	0
421	20230703	122800	306934850	15580	15590	15590	15580	10
422	20230703	122700	306779030	15680	15680	15680	15680	3
423	20230703	122600	306731990	15680	15580	15680	15580	22
424	20230703	122500	306389030	15680	15680	15680	15680	0
425	20230703	122400	306389030	15680	15600	15680	15600	206
426	20230703	122300	303164030	15650	15590	15650	15580	1573
427	20230703	122200	278639910	15590	15590	15590	15590	158
428	20230703	122100	276176690	15590	15570	15590	15570	29
429	20230703	122000	275725000	15570	15570	15570	15570	0
430	20230703	121900	275725000	15570	15580	15580	15570	16
431	20230703	121800	275475840	15580	15580	15580	15580	110
432	20230703	121700	273762040	15590	15590	15590	15590	102
433	20230703	121600	272171860	15540	15600	15600	15540	24
434	20230703	121500	271798660	15540	15540	15540	15540	91
435	20230703	121400	270384520	15540	15540	15600	15540	22
436	20230703	121300	270042520	15600	15600	15600	15600	20
437	20230703	121200	269730520	15600	15540	15600	15540	14
438	20230703	121100	269512840	15600	15540	15600	15540	10
439	20230703	121000	269357320	15600	15540	15600	15540	13
440	20230703	120900	269155240	15600	15540	15600	15540	332
441	20230703	120800	263995720	15600	15600	15600	15600	2
442	20230703	120700	263964520	15540	15540	15540	15540	12
443	20230703	120600	263778040	15600	15540	15600	15540	10
444	20230703	120500	263622520	15600	15530	15600	15530	14
445	20230703	120400	263404960	15600	15590	15600	15530	135
446	20230703	120300	261307120	15540	15590	15590	15540	13
447	20230703	120200	261105050	15540	15540	15540	15540	0
448	20230703	120100	261105050	15540	15590	15590	15540	9
449	20230703	120000	260965140	15540	15530	15540	15530	143
450	20230703	115900	258743800	15530	15530	15530	15530	170
451	20230703	115800	256103700	15530	15540	15540	15530	113
452	20230703	115700	254347800	15540	15550	15550	15540	268
453	20230703	115600	250181140	15550	15550	15550	15550	20
454	20230703	115500	249870140	15600	15600	15600	15600	0
455	20230703	115400	249870140	15600	15540	15600	15540	25
456	20230703	115300	249481260	15600	15600	15600	15600	1
457	20230703	115200	249465660	15540	15540	15540	15540	8
458	20230703	115100	249341340	15540	15590	15590	15540	44
459	20230703	115000	248655980	15590	15590	15590	15590	2
460	20230703	114900	248624800	15540	15580	15580	15540	25
461	20230703	114800	248236100	15590	15590	15590	15590	0
462	20230703	114700	248236100	15590	15540	15590	15530	239
463	20230703	114600	244523790	15540	15540	15540	15540	2
464	20230703	114500	244492710	15530	15540	15540	15530	500
465	20230703	114400	236727190	15540	15550	15550	15540	17
466	20230703	114300	236462960	15590	15590	15590	15590	2
467	20230703	114200	236431780	15540	15590	15590	15540	21
468	20230703	114100	236105390	15590	15590	15590	15590	1
469	20230703	114000	236089800	15540	15540	15540	15540	12
470	20230703	113900	235903320	15550	15550	15550	15550	8
471	20230703	113800	235778920	15630	15550	15630	15550	13
472	20230703	113700	235576610	15550	15550	15550	15550	9
473	20230703	113600	235436660	15550	15550	15550	15550	0
474	20230703	113500	235436660	15550	15550	15550	15550	103
475	20230703	113400	233835010	15550	15540	15550	15540	175
476	20230703	113300	231113900	15540	15540	15540	15540	12
477	20230703	113200	230927420	15550	15640	15640	15550	4
478	20230703	113100	230865040	15530	15540	15560	15530	141
479	20230703	113000	228672190	15560	15540	15560	15540	39
480	20230703	112900	228065510	15540	15580	15580	15540	308
481	20230703	112800	223275120	15560	15560	15560	15560	12
482	20230703	112700	223088400	15560	15560	15560	15560	8
483	20230703	112600	222963920	15560	15560	15560	15560	12
484	20230703	112500	222777200	15660	15560	15660	15560	9
485	20230703	112400	222637060	15570	15570	15570	15560	16
486	20230703	112300	222388060	15570	15570	15570	15570	0
487	20230703	112200	222388060	15570	15570	15570	15570	26
488	20230703	112100	221983240	15570	15580	15670	15570	106
489	20230703	112000	220332670	15580	15670	15670	15580	6
490	20230703	111900	220239100	15570	15570	15570	15570	12
491	20230703	111800	220052260	15570	15570	15570	15570	0
492	20230703	111700	220052260	15570	15560	15570	15560	20
493	20230703	111600	219740980	15560	15570	15570	15560	100
494	20230703	111500	218184930	15670	15560	15670	15560	22
495	20230703	111400	217842500	15670	15670	15670	15670	0
496	20230703	111300	217842500	15670	15670	15670	15670	2
497	20230703	111200	217811160	15560	15660	15670	15560	313
498	20230703	111100	212910770	15560	15580	15580	15560	502
499	20230703	111000	205096750	15580	15580	15580	15580	12
500	20230703	110900	204909790	15680	15680	15680	15680	5
501	20230703	110800	204831390	15680	15680	15680	15600	29
502	20230703	110700	204377630	15600	15600	15600	15600	5
503	20230703	110600	204299630	15600	15600	15600	15600	12
504	20230703	110500	204112430	15660	15660	15660	15660	0
505	20230703	110400	204112430	15660	15600	15660	15600	19
506	20230703	110300	203815610	15600	15600	15600	15600	1
507	20230703	110200	203800010	15580	15580	15580	15580	1
508	20230703	110100	203784430	15570	15570	15570	15570	12
509	20230703	110000	203597590	15560	15580	15580	15560	337
510	20230703	105900	198350830	15580	15580	15580	15560	120
511	20230703	105800	196481470	15580	15570	15580	15570	159
512	20230703	105700	194004760	15580	15580	15580	15580	79
513	20230703	105600	192773940	15580	15620	15620	15580	751
514	20230703	105500	181050360	15620	15640	15640	15620	351
515	20230703	105400	175563190	15640	15660	15660	15640	20
516	20230703	105300	175250350	15660	15660	15660	15660	0
517	20230703	105200	175250350	15660	15660	15660	15660	10
518	20230703	105100	175093750	15660	15660	15660	15660	15
519	20230703	105000	174858850	15650	15660	15660	15650	10
520	20230703	104900	174702300	15680	15670	15680	15670	89
521	20230703	104800	173306830	15680	15640	15680	15640	2
522	20230703	104700	173275510	15640	15640	15640	15640	12
523	20230703	104600	173087830	15700	15700	15700	15700	0
524	20230703	104500	173087830	15700	15700	15700	15640	14
525	20230703	104400	172868750	15700	15700	15700	15700	0
526	20230703	104300	172868750	15700	15650	15700	15650	13
527	20230703	104200	172665250	15700	15680	15700	15680	3
528	20230703	104100	172618170	15700	15700	15700	15700	2
529	20230703	104000	172586770	15630	15700	15700	15630	12
530	20230703	103900	172399140	15700	15700	15700	15700	2
531	20230703	103800	172367740	15630	15620	15700	15620	51
532	20230703	103700	171570840	15620	15620	15620	15620	0
533	20230703	103600	171570840	15620	15620	15620	15620	12
534	20230703	103500	171383400	15700	15700	15700	15700	2
535	20230703	103400	171352000	15620	15620	15620	15620	12
536	20230703	103300	171164560	15690	15640	15710	15630	238
537	20230703	103200	167442660	15720	15720	15720	15720	0
538	20230703	103100	167442660	15720	15640	15720	15640	14
539	20230703	103000	167223540	15730	15720	15730	15720	3
540	20230703	102900	167176370	15640	15690	15740	15640	1112
541	20230703	102800	149745600	15700	15700	15700	15700	57
542	20230703	102700	148850700	15750	15700	15750	15700	42
543	20230703	102600	148191200	15750	15750	15750	15750	1
544	20230703	102500	148175450	15760	15710	15760	15710	6
545	20230703	102400	148081140	15710	15710	15710	15710	7
546	20230703	102300	147971170	15790	15700	15790	15700	9
547	20230703	102200	147829690	15710	15740	15740	15710	212
548	20230703	102100	144493170	15790	15790	15790	15790	11
549	20230703	102000	144319480	15710	15710	15710	15710	12
550	20230703	101900	144130960	15800	15710	15800	15710	3
551	20230703	101800	144083650	15800	15730	15800	15730	13
552	20230703	101700	143879090	15810	15810	15810	15810	0
553	20230703	101600	143879090	15810	15800	15810	15730	504
554	20230703	101500	135950860	15730	15800	15810	15730	392
555	20230703	101400	129757010	15810	15810	15810	15810	0
556	20230703	101300	129757010	15810	15730	15810	15730	14
557	20230703	101200	129536630	15820	15820	15820	15820	0
558	20230703	101100	129536630	15820	15820	15820	15820	500
559	20230703	101000	121626630	15820	15740	15820	15740	79
560	20230703	100900	120379520	15740	15740	15740	15730	828
561	20230703	100800	107349800	15820	15780	15820	15780	57
562	20230703	100700	106450030	15780	15780	15780	15780	0
563	20230703	100600	106450030	15780	15780	15780	15780	0
564	20230703	100500	106450030	15780	15790	15790	15740	660
565	20230703	100400	96046460	15830	15830	15830	15830	0
566	20230703	100300	96046460	15830	15830	15830	15830	1
567	20230703	100200	96030630	15810	15810	15810	15810	1
568	20230703	100100	96014820	15830	15800	15830	15740	176
569	20230703	100000	93239890	15820	15830	15830	15820	85
570	20230703	095900	91894820	15880	15880	15880	15880	28
571	20230703	095800	91450180	15890	15860	15890	15860	165
572	20230703	095700	88833130	15890	15890	15890	15890	1
573	20230703	095600	88817240	15890	15870	15890	15870	195
574	20230703	095500	85722570	15870	15870	15870	15870	2
575	20230703	095400	85690830	15870	15860	15870	15860	7
576	20230703	095300	85579790	15870	15870	15870	15870	0
577	20230703	095200	85579790	15870	15860	15870	15860	15
578	20230703	095100	85341770	15870	15820	15870	15820	123
579	20230703	095000	83394860	15820	15820	15820	15820	0
580	20230703	094900	83394860	15820	15810	15820	15800	114
581	20230703	094800	81592560	15810	15810	15810	15810	0
582	20230703	094700	81592560	15810	15810	15810	15810	1
583	20230703	094600	81576750	15810	15810	15810	15810	5
584	20230703	094500	81497700	15810	15810	15810	15810	0
585	20230703	094400	81497700	15810	15810	15810	15770	577
586	20230703	094300	72395740	15810	15810	15810	15810	22
587	20230703	094200	72047920	15820	15820	15820	15820	1
588	20230703	094100	72032100	15820	15830	15830	15820	15
589	20230703	094000	71794760	15830	15830	15830	15830	5
590	20230703	093900	71715610	15830	15830	15830	15830	6
591	20230703	093800	71620630	15830	15830	15830	15830	12
592	20230703	093700	71430670	15830	15830	15830	15830	9
593	20230703	093600	71288200	15830	15810	15830	15810	7
594	20230703	093500	71177410	15830	15830	15830	15810	39
595	20230703	093400	70560440	15830	15830	15830	15830	5
596	20230703	093300	70481290	15830	15810	15830	15810	7
597	20230703	093200	70370520	15830	15830	15830	15830	7
598	20230703	093100	70259710	15810	15840	15840	15810	16
599	20230703	093000	70006420	15840	15840	15840	15840	10
600	20230703	092900	69848020	15840	15830	15840	15830	19
601	20230703	092800	69547110	15820	15860	15860	15820	717
602	20230703	092700	58203730	15870	15860	15870	15860	21
603	20230703	092600	57870600	15870	15880	15880	15870	16
604	20230703	092500	57616640	15820	15880	15890	15820	219
605	20230703	092400	54148710	15890	15890	15890	15880	9
606	20230703	092300	54005710	15890	15900	15900	15850	20
607	20230703	092200	53687890	15900	15890	15900	15890	4
608	20230703	092100	53624310	15900	15900	15900	15900	54
609	20230703	092000	52765710	15900	15900	15910	15900	9
610	20230703	091900	52622540	15910	15820	15910	15820	804
611	20230703	091800	39890860	15820	15780	15820	15780	16
612	20230703	091700	39638300	15780	15770	15780	15770	185
613	20230703	091600	36720790	15770	15770	15770	15770	5
614	20230703	091500	36641940	15770	15770	15770	15770	18
615	20230703	091400	36358080	15780	15820	15820	15750	549
616	20230703	091300	27705390	15830	15810	15830	15810	11
617	20230703	091200	27531400	15760	15830	15830	15760	81
618	20230703	091100	26254210	15830	15760	15840	15760	19
619	20230703	091000	25954430	15760	15750	15760	15750	21
620	20230703	090900	25623480	15760	15930	15930	15640	570
621	20230703	090800	16653750	15930	15920	15930	15920	46
622	20230703	090700	15921420	15930	15930	15930	15930	4
623	20230703	090600	15857700	15930	15930	15930	15930	11
624	20230703	090500	15682470	15930	15930	15930	15920	78
625	20230703	090400	14440190	15940	15940	15940	15940	1
626	20230703	090300	14424250	15990	15940	15990	15940	317
627	20230703	090200	9362110	15940	15740	15940	15740	23
628	20230703	090100	8997090	15720	15720	15720	15720	0
629	20230703	090000	8997090	15720	15730	15730	15720	572