KissMeData/069080/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	193200	542781710	13610	13610	13610	13610	3329
3	20230704	193100	542781710	13610	13610	13610	13610	0
4	20230704	193000	542781710	13610	13610	13610	13610	0
5	20230704	192900	542781710	13610	13610	13610	13610	0
6	20230704	192800	542781710	13610	13610	13610	13610	0
7	20230704	192700	542781710	13610	13610	13610	13610	0
8	20230704	192600	542781710	13610	13610	13610	13610	0
9	20230704	192500	542781710	13610	13610	13610	13610	0
10	20230704	192400	542781710	13610	13610	13610	13610	0
11	20230704	192300	542781710	13610	13610	13610	13610	0
12	20230704	192200	542781710	13610	13610	13610	13610	0
13	20230704	192100	542781710	13610	13610	13610	13610	0
14	20230704	192000	542781710	13610	13610	13610	13610	0
15	20230704	191900	542781710	13610	13610	13610	13610	0
16	20230704	191800	542781710	13610	13610	13610	13610	0
17	20230704	191700	542781710	13610	13610	13610	13610	0
18	20230704	191600	542781710	13610	13610	13610	13610	0
19	20230704	191500	542781710	13610	13610	13610	13610	0
20	20230704	191400	542781710	13610	13610	13610	13610	0
21	20230704	191300	542781710	13610	13610	13610	13610	0
22	20230704	191200	542781710	13610	13610	13610	13610	0
23	20230704	191100	542781710	13610	13610	13610	13610	0
24	20230704	191000	542781710	13610	13610	13610	13610	0
25	20230704	190900	542781710	13610	13610	13610	13610	0
26	20230704	190800	542781710	13610	13610	13610	13610	0
27	20230704	190700	542781710	13610	13610	13610	13610	0
28	20230704	190600	542781710	13610	13610	13610	13610	0
29	20230704	190500	542781710	13610	13610	13610	13610	0
30	20230704	190400	542781710	13610	13610	13610	13610	0
31	20230704	190300	542781710	13610	13610	13610	13610	0
32	20230704	190200	542781710	13610	13610	13610	13610	3329
33	20230704	190100	542781710	13610	13610	13610	13610	0
34	20230704	190000	542781710	13610	13610	13610	13610	0
35	20230704	185900	542781710	13610	13610	13610	13610	0
36	20230704	185800	542781710	13610	13610	13610	13610	0
37	20230704	185700	542781710	13610	13610	13610	13610	0
38	20230704	185600	542781710	13610	13610	13610	13610	0
39	20230704	185500	542781710	13610	13610	13610	13610	0
40	20230704	185400	542781710	13610	13610	13610	13610	0
41	20230704	185300	542781710	13610	13610	13610	13610	0
42	20230704	185200	542781710	13610	13610	13610	13610	0
43	20230704	185100	542781710	13610	13610	13610	13610	0
44	20230704	185000	542781710	13610	13610	13610	13610	0
45	20230704	184900	542781710	13610	13610	13610	13610	0
46	20230704	184800	542781710	13610	13610	13610	13610	0
47	20230704	184700	542781710	13610	13610	13610	13610	0
48	20230704	184600	542781710	13610	13610	13610	13610	0
49	20230704	184500	542781710	13610	13610	13610	13610	0
50	20230704	184400	542781710	13610	13610	13610	13610	0
51	20230704	184300	542781710	13610	13610	13610	13610	0
52	20230704	184200	542781710	13610	13610	13610	13610	0
53	20230704	184100	542781710	13610	13610	13610	13610	0
54	20230704	184000	542781710	13610	13610	13610	13610	0
55	20230704	183900	542781710	13610	13610	13610	13610	0
56	20230704	183800	542781710	13610	13610	13610	13610	0
57	20230704	183700	542781710	13610	13610	13610	13610	0
58	20230704	183600	542781710	13610	13610	13610	13610	0
59	20230704	183500	542781710	13610	13610	13610	13610	0
60	20230704	183400	542781710	13610	13610	13610	13610	0
61	20230704	183300	542781710	13610	13610	13610	13610	0
62	20230704	183200	542781710	13610	13610	13610	13610	3329
63	20230704	183100	542781710	13610	13610	13610	13610	0
64	20230704	183000	542781710	13610	13610	13610	13610	0
65	20230704	182900	542781710	13610	13610	13610	13610	0
66	20230704	182800	542781710	13610	13610	13610	13610	0
67	20230704	182700	542781710	13610	13610	13610	13610	0
68	20230704	182600	542781710	13610	13610	13610	13610	0
69	20230704	182500	542781710	13610	13610	13610	13610	0
70	20230704	182400	542781710	13610	13610	13610	13610	0
71	20230704	182300	542781710	13610	13610	13610	13610	0
72	20230704	182200	542781710	13610	13610	13610	13610	0
73	20230704	182100	542781710	13610	13610	13610	13610	0
74	20230704	182000	542781710	13610	13610	13610	13610	0
75	20230704	181900	542781710	13610	13610	13610	13610	0
76	20230704	181800	542781710	13610	13610	13610	13610	0
77	20230704	181700	542781710	13610	13610	13610	13610	0
78	20230704	181600	542781710	13610	13610	13610	13610	0
79	20230704	181500	542781710	13610	13610	13610	13610	0
80	20230704	181400	542781710	13610	13610	13610	13610	0
81	20230704	181300	542781710	13610	13610	13610	13610	0
82	20230704	181200	542781710	13610	13610	13610	13610	0
83	20230704	181100	542781710	13610	13610	13610	13610	0
84	20230704	181000	542781710	13610	13610	13610	13610	0
85	20230704	180900	542781710	13610	13610	13610	13610	0
86	20230704	180800	542781710	13610	13610	13610	13610	0
87	20230704	180700	542781710	13610	13610	13610	13610	0
88	20230704	180600	542781710	13610	13610	13610	13610	0
89	20230704	180500	542781710	13610	13610	13610	13610	0
90	20230704	180400	542781710	13610	13610	13610	13610	0
91	20230704	180300	542781710	13610	13610	13610	13610	0
92	20230704	180200	542781710	13610	13610	13610	13610	3329
93	20230704	180100	542781710	13610	13610	13610	13610	0
94	20230704	180000	542781710	13610	13610	13610	13610	0
95	20230704	175900	542781710	13610	13610	13610	13610	0
96	20230704	175800	542781710	13610	13610	13610	13610	0
97	20230704	175700	542781710	13610	13610	13610	13610	0
98	20230704	175600	542781710	13610	13610	13610	13610	0
99	20230704	175500	542781710	13610	13610	13610	13610	0
100	20230704	175400	542781710	13610	13610	13610	13610	0
101	20230704	175300	542781710	13610	13610	13610	13610	0
102	20230704	175200	542781710	13610	13610	13610	13610	0
103	20230704	175100	542781710	13610	13610	13610	13610	0
104	20230704	175000	542781710	13610	13610	13610	13610	0
105	20230704	174900	542781710	13610	13610	13610	13610	0
106	20230704	174800	542781710	13610	13610	13610	13610	0
107	20230704	174700	542781710	13610	13610	13610	13610	0
108	20230704	174600	542781710	13610	13610	13610	13610	0
109	20230704	174500	542781710	13610	13610	13610	13610	0
110	20230704	174400	542781710	13610	13610	13610	13610	0
111	20230704	174300	542781710	13610	13610	13610	13610	0
112	20230704	174200	542781710	13610	13610	13610	13610	0
113	20230704	174100	542781710	13610	13610	13610	13610	0
114	20230704	174000	542781710	13610	13610	13610	13610	0
115	20230704	173900	542781710	13610	13610	13610	13610	0
116	20230704	173800	542781710	13610	13610	13610	13610	0
117	20230704	173700	542781710	13610	13610	13610	13610	0
118	20230704	173600	542781710	13610	13610	13610	13610	0
119	20230704	173500	542781710	13610	13610	13610	13610	0
120	20230704	173400	542781710	13610	13610	13610	13610	0
121	20230704	173300	542781710	13610	13610	13610	13610	0
122	20230704	173200	542781710	13610	13610	13610	13610	3329
123	20230704	173100	542781710	13610	13610	13610	13610	0
124	20230704	173000	542781710	13610	13610	13610	13610	0
125	20230704	172900	542781710	13610	13610	13610	13610	0
126	20230704	172800	542781710	13610	13610	13610	13610	0
127	20230704	172700	542781710	13610	13610	13610	13610	0
128	20230704	172600	542781710	13610	13610	13610	13610	0
129	20230704	172500	542781710	13610	13610	13610	13610	0
130	20230704	172400	542781710	13610	13610	13610	13610	0
131	20230704	172300	542781710	13610	13610	13610	13610	0
132	20230704	172200	542781710	13610	13610	13610	13610	0
133	20230704	172100	542781710	13610	13610	13610	13610	0
134	20230704	172000	542781710	13610	13610	13610	13610	0
135	20230704	171900	542781710	13610	13610	13610	13610	0
136	20230704	171800	542781710	13610	13610	13610	13610	0
137	20230704	171700	542781710	13610	13610	13610	13610	0
138	20230704	171600	542781710	13610	13610	13610	13610	0
139	20230704	171500	542781710	13610	13610	13610	13610	0
140	20230704	171400	542781710	13610	13610	13610	13610	0
141	20230704	171300	542781710	13610	13610	13610	13610	0
142	20230704	171200	542781710	13610	13610	13610	13610	0
143	20230704	171100	542781710	13610	13610	13610	13610	0
144	20230704	171000	542781710	13610	13610	13610	13610	0
145	20230704	170900	542781710	13610	13610	13610	13610	0
146	20230704	170800	542781710	13610	13610	13610	13610	0
147	20230704	170700	542781710	13610	13610	13610	13610	0
148	20230704	170600	542781710	13610	13610	13610	13610	0
149	20230704	170500	542781710	13610	13610	13610	13610	0
150	20230704	170400	542781710	13610	13610	13610	13610	0
151	20230704	170300	542781710	13610	13610	13610	13610	0
152	20230704	170200	542781710	13610	13610	13610	13610	3329
153	20230704	170100	542781710	13610	13610	13610	13610	0
154	20230704	170000	542781710	13610	13610	13610	13610	0
155	20230704	165900	542781710	13610	13610	13610	13610	0
156	20230704	165800	542781710	13610	13610	13610	13610	0
157	20230704	165700	542781710	13610	13610	13610	13610	0
158	20230704	165600	542781710	13610	13610	13610	13610	0
159	20230704	165500	542781710	13610	13610	13610	13610	0
160	20230704	165400	542781710	13610	13610	13610	13610	0
161	20230704	165300	542781710	13610	13610	13610	13610	0
162	20230704	165200	542781710	13610	13610	13610	13610	0
163	20230704	165100	542781710	13610	13610	13610	13610	0
164	20230704	165000	542781710	13610	13610	13610	13610	0
165	20230704	164900	542781710	13610	13610	13610	13610	0
166	20230704	164800	542781710	13610	13610	13610	13610	0
167	20230704	164700	542781710	13610	13610	13610	13610	0
168	20230704	164600	542781710	13610	13610	13610	13610	0
169	20230704	164500	542781710	13610	13610	13610	13610	0
170	20230704	164400	542781710	13610	13610	13610	13610	0
171	20230704	164300	542781710	13610	13610	13610	13610	0
172	20230704	164200	542781710	13610	13610	13610	13610	0
173	20230704	164100	542781710	13610	13610	13610	13610	0
174	20230704	164000	542781710	13610	13610	13610	13610	0
175	20230704	163900	542781710	13610	13610	13610	13610	0
176	20230704	163800	542781710	13610	13610	13610	13610	0
177	20230704	163700	542781710	13610	13610	13610	13610	0
178	20230704	163600	542781710	13610	13610	13610	13610	0
179	20230704	163500	542781710	13610	13610	13610	13610	0
180	20230704	163400	542781710	13610	13610	13610	13610	0
181	20230704	163300	542781710	13610	13610	13610	13610	0
182	20230704	163200	542781710	13610	13610	13610	13610	3329
183	20230704	163100	542781710	13610	13610	13610	13610	0
184	20230704	163000	542781710	13610	13610	13610	13610	0
185	20230704	162900	542781710	13610	13610	13610	13610	0
186	20230704	162800	542781710	13610	13610	13610	13610	0
187	20230704	162700	542781710	13610	13610	13610	13610	0
188	20230704	162600	542781710	13610	13610	13610	13610	0
189	20230704	162500	542781710	13610	13610	13610	13610	0
190	20230704	162400	542781710	13610	13610	13610	13610	0
191	20230704	162300	542781710	13610	13610	13610	13610	0
192	20230704	162200	542781710	13610	13610	13610	13610	0
193	20230704	162100	542781710	13610	13610	13610	13610	0
194	20230704	162000	542781710	13610	13610	13610	13610	0
195	20230704	161900	542781710	13610	13610	13610	13610	0
196	20230704	161800	542781710	13610	13610	13610	13610	0
197	20230704	161700	542781710	13610	13610	13610	13610	0
198	20230704	161600	542781710	13610	13610	13610	13610	0
199	20230704	161500	542781710	13610	13610	13610	13610	0
200	20230704	161400	542781710	13610	13610	13610	13610	0
201	20230704	161300	542781710	13610	13610	13610	13610	0
202	20230704	161200	542781710	13610	13610	13610	13610	0
203	20230704	161100	542781710	13610	13610	13610	13610	0
204	20230704	161000	542781710	13610	13610	13610	13610	0
205	20230704	160900	542781710	13610	13610	13610	13610	0
206	20230704	160800	542781710	13610	13610	13610	13610	0
207	20230704	160700	542781710	13610	13610	13610	13610	0
208	20230704	160600	542781710	13610	13610	13610	13610	0
209	20230704	160500	542781710	13610	13610	13610	13610	0
210	20230704	160400	542781710	13610	13610	13610	13610	0
211	20230704	160300	542781710	13610	13610	13610	13610	0
212	20230704	160200	542781710	13610	13610	13610	13610	3329
213	20230704	160100	542781710	13610	13610	13610	13610	0
214	20230704	160000	542781710	13610	13610	13610	13610	0
215	20230704	155900	542781710	13610	13610	13610	13610	0
216	20230704	155800	542781710	13610	13610	13610	13610	0
217	20230704	155700	542781710	13610	13610	13610	13610	0
218	20230704	155600	542781710	13610	13610	13610	13610	0
219	20230704	155500	542781710	13610	13610	13610	13610	0
220	20230704	155400	542781710	13610	13610	13610	13610	0
221	20230704	155300	542781710	13610	13610	13610	13610	0
222	20230704	155200	542781710	13610	13610	13610	13610	0
223	20230704	155100	542781710	13610	13610	13610	13610	0
224	20230704	155000	542781710	13610	13610	13610	13610	0
225	20230704	154900	542781710	13610	13610	13610	13610	0
226	20230704	154800	542781710	13610	13610	13610	13610	0
227	20230704	154700	542781710	13610	13610	13610	13610	0
228	20230704	154600	542781710	13610	13610	13610	13610	0
229	20230704	154500	542781710	13610	13610	13610	13610	0
230	20230704	154400	542781710	13610	13610	13610	13610	0
231	20230704	154300	542781710	13610	13610	13610	13610	0
232	20230704	154200	542781710	13610	13610	13610	13610	0
233	20230704	154100	542781710	13610	13610	13610	13610	0
234	20230704	154000	542781710	13610	13610	13610	13610	0
235	20230704	153900	542781710	13610	13610	13610	13610	0
236	20230704	153800	542781710	13610	13610	13610	13610	0
237	20230704	153700	542781710	13610	13610	13610	13610	0
238	20230704	153600	542781710	13610	13610	13610	13610	0
239	20230704	153500	542781710	13610	13610	13610	13610	0
240	20230704	153400	542781710	13610	13610	13610	13610	0
241	20230704	153300	542781710	13610	13610	13610	13610	0
242	20230704	153200	542781710	13610	13610	13610	13610	3329
243	20230704	153100	542781710	13610	13610	13610	13610	0
244	20230704	153000	542781710	13610	13610	13610	13610	3329
245	20230704	152900	497474020	13630	13630	13630	13630	0
246	20230704	152800	497474020	13630	13630	13630	13630	0
247	20230704	152700	497474020	13630	13630	13630	13630	0
248	20230704	152600	497474020	13630	13630	13630	13630	0
249	20230704	152500	497474020	13630	13630	13630	13630	0
250	20230704	152400	497474020	13630	13630	13630	13630	0
251	20230704	152300	497474020	13630	13630	13630	13630	0
252	20230704	152200	497474020	13630	13630	13630	13630	0
253	20230704	152100	497474020	13630	13630	13630	13630	0
254	20230704	152000	497474020	13630	13630	13630	13630	0
255	20230704	151900	497474020	13630	13660	13670	13630	237
256	20230704	151800	494242670	13670	13670	13670	13670	0
257	20230704	151700	494242670	13670	13670	13670	13640	10
258	20230704	151600	494106130	13650	13670	13670	13640	9
259	20230704	151500	493983160	13630	13630	13630	13630	0
260	20230704	151400	493983160	13630	13630	13670	13630	52
261	20230704	151300	493272960	13670	13670	13670	13670	0
262	20230704	151200	493272960	13670	13630	13670	13630	37
263	20230704	151100	492767890	13670	13630	13670	13630	196
264	20230704	151000	490092490	13670	13630	13670	13630	119
265	20230704	150900	488466560	13630	13630	13630	13630	0
266	20230704	150800	488466560	13630	13640	13640	13630	200
267	20230704	150700	485739960	13640	13640	13640	13640	20
268	20230704	150600	485467160	13640	13640	13640	13640	21
269	20230704	150500	485180720	13670	13640	13670	13640	25
270	20230704	150400	484839060	13640	13640	13640	13640	0
271	20230704	150300	484839060	13640	13640	13640	13640	1
272	20230704	150200	484825420	13660	13660	13660	13660	0
273	20230704	150100	484825420	13660	13660	13660	13660	0
274	20230704	150000	484825420	13660	13650	13660	13650	111
275	20230704	145900	483309660	13650	13630	13650	13630	56
276	20230704	145800	482546260	13630	13640	13640	13630	128
277	20230704	145700	480800710	13650	13650	13650	13650	130
278	20230704	145600	479026210	13650	13650	13650	13650	20
279	20230704	145500	478753210	13650	13650	13650	13650	91
280	20230704	145400	477511060	13660	13660	13660	13660	12
281	20230704	145300	477347140	13660	13660	13660	13660	20
282	20230704	145200	477073940	13660	13660	13660	13660	17
283	20230704	145100	476841720	13650	13650	13650	13650	0
284	20230704	145000	476841720	13650	13650	13650	13650	0
285	20230704	144900	476841720	13650	13650	13650	13650	3
286	20230704	144800	476800770	13650	13650	13650	13650	10
287	20230704	144700	476664270	13650	13650	13650	13650	26
288	20230704	144600	476309370	13660	13650	13660	13650	93
289	20230704	144500	475039550	13630	13630	13630	13630	22
290	20230704	144400	474739690	13630	13630	13630	13630	0
291	20230704	144300	474739690	13630	13630	13630	13630	0
292	20230704	144200	474739690	13630	13630	13630	13630	58
293	20230704	144100	473949150	13640	13640	13640	13640	0
294	20230704	144000	473949150	13640	13640	13640	13640	0
295	20230704	143900	473949150	13640	13640	13640	13640	0
296	20230704	143800	473949150	13640	13630	13640	13630	84
297	20230704	143700	472803890	13640	13640	13640	13640	10
298	20230704	143600	472667490	13640	13640	13640	13640	16
299	20230704	143500	472449250	13640	13640	13640	13640	0
300	20230704	143400	472449250	13640	13640	13640	13640	111
301	20230704	143300	470935210	13650	13650	13650	13650	7
302	20230704	143200	470839660	13640	13640	13640	13640	0
303	20230704	143100	470839660	13640	13640	13640	13640	0
304	20230704	143000	470839660	13640	13640	13640	13640	0
305	20230704	142900	470839660	13640	13640	13640	13640	0
306	20230704	142800	470839660	13640	13660	13660	13640	27
307	20230704	142700	470471360	13660	13660	13660	13660	0
308	20230704	142600	470471360	13660	13660	13660	13660	50
309	20230704	142500	469788360	13640	13640	13640	13640	14
310	20230704	142400	469597400	13640	13640	13640	13640	12
311	20230704	142300	469433720	13640	13640	13640	13640	36
312	20230704	142200	468942680	13640	13640	13640	13640	93
313	20230704	142100	467674160	13640	13640	13640	13640	30
314	20230704	142000	467264960	13640	13640	13640	13640	104
315	20230704	141900	465846400	13640	13640	13640	13640	10
316	20230704	141800	465710000	13640	13640	13640	13640	0
317	20230704	141700	465710000	13640	13640	13640	13640	29
318	20230704	141600	465314440	13640	13640	13640	13640	1
319	20230704	141500	465300800	13640	13640	13640	13640	6
320	20230704	141400	465218960	13640	13640	13640	13640	0
321	20230704	141300	465218960	13640	13640	13640	13640	5
322	20230704	141200	465150760	13640	13640	13640	13640	3
323	20230704	141100	465109840	13640	13640	13640	13640	0
324	20230704	141000	465109840	13640	13640	13640	13640	0
325	20230704	140900	465109840	13640	13640	13640	13640	0
326	20230704	140800	465109840	13640	13640	13640	13640	0
327	20230704	140700	465109840	13640	13640	13640	13640	0
328	20230704	140600	465109840	13640	13640	13640	13640	0
329	20230704	140500	465109840	13640	13640	13640	13640	1
330	20230704	140400	465096200	13640	13640	13640	13640	1
331	20230704	140300	465082560	13640	13640	13640	13640	0
332	20230704	140200	465082560	13640	13640	13640	13640	20
333	20230704	140100	464809760	13630	13630	13630	13630	231
334	20230704	140000	461661230	13620	13620	13620	13620	0
335	20230704	135900	461661230	13620	13620	13620	13620	20
336	20230704	135800	461388830	13620	13620	13620	13620	0
337	20230704	135700	461388830	13620	13620	13620	13620	1
338	20230704	135600	461375210	13620	13620	13620	13620	10
339	20230704	135500	461239010	13620	13620	13620	13620	2
340	20230704	135400	461211770	13620	13610	13620	13610	94
341	20230704	135300	459931740	13610	13610	13610	13610	20
342	20230704	135200	459659540	13600	13610	13610	13600	1015
343	20230704	135100	445851730	13640	13640	13640	13640	2
344	20230704	135000	445824450	13610	13620	13620	13610	1045
345	20230704	134900	431601450	13620	13650	13650	13620	792
346	20230704	134800	420808770	13650	13650	13650	13650	0
347	20230704	134700	420808770	13650	13650	13650	13650	0
348	20230704	134600	420808770	13650	13650	13650	13650	0
349	20230704	134500	420808770	13650	13650	13650	13650	0
350	20230704	134400	420808770	13650	13650	13650	13650	5
351	20230704	134300	420740520	13640	13640	13640	13640	0
352	20230704	134200	420740520	13640	13640	13640	13640	0
353	20230704	134100	420740520	13640	13640	13640	13640	0
354	20230704	134000	420740520	13640	13640	13640	13640	46
355	20230704	133900	420113080	13650	13640	13650	13640	146
356	20230704	133800	418120590	13640	13640	13640	13640	74
357	20230704	133700	417111230	13670	13670	13670	13670	3
358	20230704	133600	417070220	13640	13640	13640	13640	0
359	20230704	133500	417070220	13640	13640	13640	13640	24
360	20230704	133400	416742860	13640	13640	13640	13640	0
361	20230704	133300	416742860	13640	13640	13640	13640	0
362	20230704	133200	416742860	13640	13640	13640	13640	0
363	20230704	133100	416742860	13640	13640	13640	13640	0
364	20230704	133000	416742860	13640	13640	13640	13640	0
365	20230704	132900	416742860	13640	13640	13640	13640	1
366	20230704	132800	416729220	13650	13650	13650	13650	0
367	20230704	132700	416729220	13650	13650	13650	13650	0
368	20230704	132600	416729220	13650	13650	13650	13650	52
369	20230704	132500	416019420	13640	13640	13640	13640	0
370	20230704	132400	416019420	13640	13640	13640	13640	30
371	20230704	132300	415610220	13650	13650	13650	13650	0
372	20230704	132200	415610220	13650	13650	13650	13650	0
373	20230704	132100	415610220	13650	13650	13650	13650	0
374	20230704	132000	415610220	13650	13650	13650	13650	10
375	20230704	131900	415473720	13650	13650	13650	13650	0
376	20230704	131800	415473720	13650	13650	13650	13650	0
377	20230704	131700	415473720	13650	13650	13650	13650	0
378	20230704	131600	415473720	13650	13650	13650	13650	917
379	20230704	131500	402956670	13650	13650	13650	13650	0
380	20230704	131400	402956670	13650	13650	13650	13650	0
381	20230704	131300	402956670	13650	13650	13650	13650	0
382	20230704	131200	402956670	13650	13650	13650	13650	50
383	20230704	131100	402274170	13650	13650	13650	13650	0
384	20230704	131000	402274170	13650	13650	13650	13650	0
385	20230704	130900	402274170	13650	13650	13650	13650	12
386	20230704	130800	402110370	13650	13650	13650	13650	0
387	20230704	130700	402110370	13650	13650	13650	13650	0
388	20230704	130600	402110370	13650	13650	13650	13650	0
389	20230704	130500	402110370	13650	13650	13650	13650	0
390	20230704	130400	402110370	13650	13650	13650	13650	0
391	20230704	130300	402110370	13650	13650	13650	13650	0
392	20230704	130200	402110370	13650	13650	13650	13650	0
393	20230704	130100	402110370	13650	13650	13650	13650	0
394	20230704	130000	402110370	13650	13650	13650	13650	0
395	20230704	125900	402110370	13650	13650	13650	13650	761
396	20230704	125800	391722720	13640	13640	13640	13640	0
397	20230704	125700	391722720	13640	13640	13640	13640	0
398	20230704	125600	391722720	13640	13640	13640	13640	80
399	20230704	125500	390631520	13640	13640	13640	13640	1
400	20230704	125400	390617880	13650	13650	13650	13650	1
401	20230704	125300	390604230	13650	13650	13650	13650	0
402	20230704	125200	390604230	13650	13650	13650	13650	0
403	20230704	125100	390604230	13650	13650	13650	13650	0
404	20230704	125000	390604230	13650	13650	13650	13650	0
405	20230704	124900	390604230	13650	13650	13650	13650	0
406	20230704	124800	390604230	13650	13650	13650	13650	0
407	20230704	124700	390604230	13650	13650	13650	13650	0
408	20230704	124600	390604230	13650	13650	13650	13650	10
409	20230704	124500	390467730	13650	13650	13650	13650	25
410	20230704	124400	390126480	13630	13630	13630	13630	3
411	20230704	124300	390085590	13630	13630	13630	13630	85
412	20230704	124200	388927040	13630	13630	13630	13630	0
413	20230704	124100	388927040	13630	13630	13630	13630	0
414	20230704	124000	388927040	13630	13630	13630	13630	0
415	20230704	123900	388927040	13630	13630	13630	13630	0
416	20230704	123800	388927040	13630	13630	13630	13630	35
417	20230704	123700	388449990	13630	13640	13640	13630	219
418	20230704	123600	385463230	13630	13630	13630	13630	2
419	20230704	123500	385435970	13640	13640	13640	13640	80
420	20230704	123400	384344770	13640	13640	13640	13640	0
421	20230704	123300	384344770	13640	13640	13640	13640	5
422	20230704	123200	384276570	13640	13640	13640	13640	4
423	20230704	123100	384222010	13640	13640	13640	13640	5
424	20230704	123000	384153810	13640	13640	13640	13640	20
425	20230704	122900	383881010	13630	13630	13630	13630	5
426	20230704	122800	383812860	13640	13640	13640	13640	10
427	20230704	122700	383676460	13640	13640	13640	13640	60
428	20230704	122600	382858060	13630	13630	13630	13630	0
429	20230704	122500	382858060	13630	13630	13630	13630	0
430	20230704	122400	382858060	13630	13630	13630	13630	12
431	20230704	122300	382694500	13630	13630	13630	13630	0
432	20230704	122200	382694500	13630	13630	13630	13630	448
433	20230704	122100	376588260	13630	13630	13630	13630	15
434	20230704	122000	376383810	13630	13630	13630	13630	30
435	20230704	121900	375974910	13630	13630	13630	13630	0
436	20230704	121800	375974910	13630	13630	13630	13630	0
437	20230704	121700	375974910	13630	13640	13640	13630	112
438	20230704	121600	374447730	13640	13640	13640	13640	3
439	20230704	121500	374406810	13630	13630	13630	13630	0
440	20230704	121400	374406810	13630	13630	13630	13630	0
441	20230704	121300	374406810	13630	13630	13630	13630	0
442	20230704	121200	374406810	13630	13630	13630	13630	0
443	20230704	121100	374406810	13630	13630	13630	13630	0
444	20230704	121000	374406810	13630	13630	13630	13630	0
445	20230704	120900	374406810	13630	13630	13630	13630	225
446	20230704	120800	371340060	13640	13640	13640	13640	1
447	20230704	120700	371326420	13630	13630	13630	13630	10
448	20230704	120600	371190120	13630	13630	13630	13630	0
449	20230704	120500	371190120	13630	13630	13630	13630	0
450	20230704	120400	371190120	13630	13630	13630	13630	0
451	20230704	120300	371190120	13630	13640	13640	13630	506
452	20230704	120200	364293310	13630	13630	13630	13630	101
453	20230704	120100	362916680	13630	13630	13630	13630	0
454	20230704	120000	362916680	13630	13630	13630	13630	0
455	20230704	115900	362916680	13630	13640	13640	13630	35
456	20230704	115800	362439480	13640	13640	13640	13640	0
457	20230704	115700	362439480	13640	13640	13640	13640	0
458	20230704	115600	362439480	13640	13640	13640	13640	1
459	20230704	115500	362425840	13640	13620	13640	13620	4
460	20230704	115400	362371300	13640	13640	13640	13640	0
461	20230704	115300	362371300	13640	13640	13640	13640	0
462	20230704	115200	362371300	13640	13630	13640	13620	2053
463	20230704	115100	334405950	13640	13640	13640	13640	16
464	20230704	115000	334187710	13630	13630	13630	13630	200
465	20230704	114900	331461710	13630	13630	13630	13630	0
466	20230704	114800	331461710	13630	13630	13630	13630	24
467	20230704	114700	331134590	13640	13640	13640	13640	0
468	20230704	114600	331134590	13640	13640	13640	13640	0
469	20230704	114500	331134590	13640	13640	13640	13640	0
470	20230704	114400	331134590	13640	13640	13640	13640	4
471	20230704	114300	331080030	13630	13630	13630	13630	4
472	20230704	114200	331025510	13630	13630	13630	13630	0
473	20230704	114100	331025510	13630	13630	13630	13630	0
474	20230704	114000	331025510	13630	13630	13630	13630	80
475	20230704	113900	329935110	13640	13640	13640	13640	4
476	20230704	113800	329880550	13630	13640	13640	13630	60
477	20230704	113700	329062720	13640	13640	13640	13640	20
478	20230704	113600	328789920	13640	13640	13640	13640	0
479	20230704	113500	328789920	13640	13640	13640	13640	1
480	20230704	113400	328776280	13620	13620	13620	13620	0
481	20230704	113300	328776280	13620	13620	13620	13620	0
482	20230704	113200	328776280	13620	13620	13620	13620	0
483	20230704	113100	328776280	13620	13620	13620	13620	68
484	20230704	113000	327850120	13620	13620	13620	13620	0
485	20230704	112900	327850120	13620	13620	13620	13620	0
486	20230704	112800	327850120	13620	13620	13620	13620	34
487	20230704	112700	327387040	13620	13630	13630	13620	278
488	20230704	112600	323598960	13640	13640	13640	13640	31
489	20230704	112500	323176120	13640	13640	13640	13640	2
490	20230704	112400	323148840	13640	13640	13640	13640	3
491	20230704	112300	323107920	13640	13640	13640	13640	0
492	20230704	112200	323107920	13640	13640	13640	13640	5
493	20230704	112100	323039720	13640	13640	13640	13640	50
494	20230704	112000	322357720	13640	13640	13640	13640	50
495	20230704	111900	321675720	13640	13640	13640	13640	15
496	20230704	111800	321471120	13640	13640	13640	13640	16
497	20230704	111700	321252880	13650	13650	13650	13650	0
498	20230704	111600	321252880	13650	13650	13650	13650	2
499	20230704	111500	321225580	13650	13650	13650	13650	42
500	20230704	111400	320652280	13650	13640	13650	13640	27
501	20230704	111300	320283930	13650	13650	13650	13650	37
502	20230704	111200	319778880	13650	13650	13650	13650	1
503	20230704	111100	319765230	13640	13640	13640	13640	30
504	20230704	111000	319356030	13630	13630	13630	13630	0
505	20230704	110900	319356030	13630	13640	13640	13630	232
506	20230704	110800	316193800	13640	13640	13640	13640	422
507	20230704	110700	310437720	13650	13650	13650	13650	2
508	20230704	110600	310410420	13640	13640	13640	13640	5
509	20230704	110500	310342220	13650	13650	13650	13650	0
510	20230704	110400	310342220	13650	13650	13650	13650	13
511	20230704	110300	310164770	13650	13650	13650	13650	7
512	20230704	110200	310069220	13650	13660	13660	13650	30
513	20230704	110100	309659690	13670	13670	13670	13670	0
514	20230704	110000	309659690	13670	13670	13670	13670	0
515	20230704	105900	309659690	13670	13670	13670	13670	21
516	20230704	105800	309372620	13670	13670	13670	13670	25
517	20230704	105700	309030870	13670	13670	13670	13670	10
518	20230704	105600	308894170	13670	13670	13670	13670	10
519	20230704	105500	308757470	13670	13670	13670	13670	21
520	20230704	105400	308470400	13670	13670	13670	13670	11
521	20230704	105300	308320030	13670	13670	13670	13670	10
522	20230704	105200	308183330	13670	13670	13670	13670	10
523	20230704	105100	308046630	13670	13670	13670	13670	11
524	20230704	105000	307896260	13670	13670	13670	13650	525
525	20230704	104900	300727570	13660	13660	13660	13660	151
526	20230704	104800	298664910	13660	13660	13660	13660	10
527	20230704	104700	298528310	13660	13660	13660	13660	10
528	20230704	104600	298391710	13660	13660	13660	13660	24
529	20230704	104500	298063870	13660	13660	13660	13660	67
530	20230704	104400	297148650	13660	13660	13660	13660	11
531	20230704	104300	296998390	13650	13650	13650	13650	110
532	20230704	104200	295496890	13650	13650	13650	13650	0
533	20230704	104100	295496890	13650	13650	13650	13650	9
534	20230704	104000	295374040	13650	13650	13650	13650	15
535	20230704	103900	295169290	13650	13650	13650	13650	12
536	20230704	103800	295005490	13650	13650	13650	13650	10
537	20230704	103700	294868990	13650	13650	13650	13650	15
538	20230704	103600	294664240	13630	13640	13640	13630	16
539	20230704	103500	294446020	13640	13640	13640	13640	100
540	20230704	103400	293082020	13640	13640	13640	13640	9
541	20230704	103300	292959260	13640	13640	13640	13640	13
542	20230704	103200	292781940	13640	13630	13640	13620	509
543	20230704	103100	285849070	13640	13640	13640	13640	11
544	20230704	103000	285699030	13640	13640	13640	13640	48
545	20230704	102900	285044310	13640	13620	13640	13620	44
546	20230704	102800	284444590	13630	13630	13630	13630	64
547	20230704	102700	283572270	13630	13630	13630	13630	10
548	20230704	102600	283435970	13630	13630	13630	13630	12
549	20230704	102500	283272410	13630	13630	13630	13630	11
550	20230704	102400	283122480	13630	13630	13630	13630	11
551	20230704	102300	282972550	13630	13630	13630	13630	10
552	20230704	102200	282836250	13630	13630	13630	13630	239
553	20230704	102100	279578680	13630	13630	13630	13630	2012
554	20230704	102000	252155120	13620	13620	13620	13620	27
555	20230704	101900	251787380	13630	13610	13630	13610	73
556	20230704	101800	250793610	13610	13620	13630	13610	140
557	20230704	101700	248887810	13630	13630	13630	13630	17
558	20230704	101600	248656100	13630	13630	13630	13630	12
559	20230704	101500	248492540	13630	13630	13630	13630	19
560	20230704	101400	248233570	13610	13630	13630	13610	14
561	20230704	101300	248042830	13630	13610	13630	13610	137
562	20230704	101200	246177520	13610	13620	13620	13610	101
563	20230704	101100	244802790	13620	13630	13650	13620	419
564	20230704	101000	239093120	13660	13660	13660	13660	16
565	20230704	100900	238874560	13660	13660	13660	13660	16
566	20230704	100800	238656000	13660	13650	13660	13640	59
567	20230704	100700	237850700	13640	13650	13650	13640	14
568	20230704	100600	237659650	13630	13630	13630	13630	314
569	20230704	100500	233379830	13630	13660	13660	13630	286
570	20230704	100400	229479370	13660	13660	13660	13650	25
571	20230704	100300	229138000	13650	13660	13670	13650	20
572	20230704	100200	228864730	13680	13680	13680	13680	10
573	20230704	100100	228727930	13680	13690	13690	13680	40
574	20230704	100000	228180520	13680	13680	13680	13680	64
575	20230704	095900	227305000	13680	13680	13680	13680	33
576	20230704	095800	226853560	13680	13680	13680	13680	0
577	20230704	095700	226853560	13680	13680	13680	13680	109
578	20230704	095600	225362440	13680	13680	13690	13680	119
579	20230704	095500	223734240	13630	13680	13680	13630	1186
580	20230704	095400	207563520	13680	13650	13680	13640	92
581	20230704	095300	206307920	13680	13680	13680	13680	20
582	20230704	095200	206034320	13630	13630	13630	13630	264
583	20230704	095100	202436000	13630	13630	13630	13630	2
584	20230704	095000	202408740	13630	13620	13630	13620	64
585	20230704	094900	201536950	13630	13630	13630	13630	26
586	20230704	094800	201182570	13620	13630	13630	13610	1417
587	20230704	094700	181883330	13630	13650	13650	13630	79
588	20230704	094600	180806040	13660	13690	13690	13660	165
589	20230704	094500	178548900	13690	13690	13690	13690	14
590	20230704	094400	178357240	13690	13640	13690	13590	1218
591	20230704	094300	161784840	13640	13650	13650	13630	889
592	20230704	094200	149660840	13690	13680	13690	13650	758
593	20230704	094100	139300150	13680	13690	13700	13680	256
594	20230704	094000	135797400	13710	13700	13710	13690	1338
595	20230704	093900	117469740	13710	13710	13710	13700	246
596	20230704	093800	114097880	13710	13740	13740	13710	1248
597	20230704	093700	96981780	13720	13740	13740	13720	94
598	20230704	093600	95690660	13740	13720	13740	13720	17
599	20230704	093500	95457260	13740	13740	13740	13720	29
600	20230704	093400	95059080	13740	13740	13740	13730	222
601	20230704	093300	92010840	13730	13740	13740	13730	52
602	20230704	093200	91296770	13750	13750	13750	13750	10
603	20230704	093100	91159270	13750	13730	13750	13730	32
604	20230704	093000	90719670	13750	13770	13770	13730	187
605	20230704	092900	88150010	13760	13770	13770	13760	22
606	20230704	092800	87847270	13770	13770	13770	13760	74
607	20230704	092700	86828840	13760	13770	13770	13760	117
608	20230704	092600	85218790	13770	13750	13770	13750	469
609	20230704	092500	78765630	13760	13760	13760	13760	314
610	20230704	092400	74444990	13760	13760	13760	13760	12
611	20230704	092300	74279870	13760	13760	13760	13760	82
612	20230704	092200	73151550	13760	13760	13760	13760	17
613	20230704	092100	72917630	13760	13760	13760	13740	829
614	20230704	092000	61516220	13760	13770	13780	13760	582
615	20230704	091900	53506550	13780	13780	13780	13780	444
616	20230704	091800	47388230	13790	13790	13800	13790	516
617	20230704	091700	40272440	13800	13800	13800	13800	14
618	20230704	091600	40079240	13800	13800	13800	13800	62
619	20230704	091500	39223640	13800	13810	13810	13800	39
620	20230704	091400	38685430	13810	13810	13810	13810	35
621	20230704	091300	38202080	13810	13800	13810	13800	12
622	20230704	091200	38036370	13810	13810	13810	13810	15
623	20230704	091100	37829220	13810	13810	13810	13810	12
624	20230704	091000	37663500	13810	13830	13830	13790	110
625	20230704	090900	36144600	13830	13830	13830	13830	6
626	20230704	090800	36061620	13830	13810	13880	13810	1226
627	20230704	090700	19112510	13810	13760	13810	13760	19
628	20230704	090600	18850490	13750	13750	13750	13750	101
629	20230704	090500	17461740	13750	13780	13810	13750	500
630	20230704	090400	10579270	13780	13810	13810	13780	83
631	20230704	090300	9434180	13800	13800	13800	13800	117
632	20230704	090200	7819580	13800	13800	13800	13800	0
633	20230704	090100	7819580	13800	13780	13810	13780	80
634	20230704	090000	6715760	13790	13790	13820	13790	487