KissMeData/069080/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193600	657625290	13440	13440	13440	13440	1398
3	20230705	193500	657625290	13440	13440	13440	13440	0
4	20230705	193400	657625290	13440	13440	13440	13440	0
5	20230705	193300	657625290	13440	13440	13440	13440	0
6	20230705	193200	657625290	13440	13440	13440	13440	0
7	20230705	193100	657625290	13440	13440	13440	13440	0
8	20230705	193000	657625290	13440	13440	13440	13440	0
9	20230705	192900	657625290	13440	13440	13440	13440	0
10	20230705	192800	657625290	13440	13440	13440	13440	0
11	20230705	192700	657625290	13440	13440	13440	13440	0
12	20230705	192600	657625290	13440	13440	13440	13440	0
13	20230705	192500	657625290	13440	13440	13440	13440	0
14	20230705	192400	657625290	13440	13440	13440	13440	0
15	20230705	192300	657625290	13440	13440	13440	13440	0
16	20230705	192200	657625290	13440	13440	13440	13440	0
17	20230705	192100	657625290	13440	13440	13440	13440	0
18	20230705	192000	657625290	13440	13440	13440	13440	0
19	20230705	191900	657625290	13440	13440	13440	13440	0
20	20230705	191800	657625290	13440	13440	13440	13440	0
21	20230705	191700	657625290	13440	13440	13440	13440	0
22	20230705	191600	657625290	13440	13440	13440	13440	0
23	20230705	191500	657625290	13440	13440	13440	13440	0
24	20230705	191400	657625290	13440	13440	13440	13440	0
25	20230705	191300	657625290	13440	13440	13440	13440	0
26	20230705	191200	657625290	13440	13440	13440	13440	0
27	20230705	191100	657625290	13440	13440	13440	13440	0
28	20230705	191000	657625290	13440	13440	13440	13440	0
29	20230705	190900	657625290	13440	13440	13440	13440	0
30	20230705	190800	657625290	13440	13440	13440	13440	0
31	20230705	190700	657625290	13440	13440	13440	13440	0
32	20230705	190600	657625290	13440	13440	13440	13440	1398
33	20230705	190500	657625290	13440	13440	13440	13440	0
34	20230705	190400	657625290	13440	13440	13440	13440	0
35	20230705	190300	657625290	13440	13440	13440	13440	0
36	20230705	190200	657625290	13440	13440	13440	13440	0
37	20230705	190100	657625290	13440	13440	13440	13440	0
38	20230705	190000	657625290	13440	13440	13440	13440	0
39	20230705	185900	657625290	13440	13440	13440	13440	0
40	20230705	185800	657625290	13440	13440	13440	13440	0
41	20230705	185700	657625290	13440	13440	13440	13440	0
42	20230705	185600	657625290	13440	13440	13440	13440	0
43	20230705	185500	657625290	13440	13440	13440	13440	0
44	20230705	185400	657625290	13440	13440	13440	13440	0
45	20230705	185300	657625290	13440	13440	13440	13440	0
46	20230705	185200	657625290	13440	13440	13440	13440	0
47	20230705	185100	657625290	13440	13440	13440	13440	0
48	20230705	185000	657625290	13440	13440	13440	13440	0
49	20230705	184900	657625290	13440	13440	13440	13440	0
50	20230705	184800	657625290	13440	13440	13440	13440	0
51	20230705	184700	657625290	13440	13440	13440	13440	0
52	20230705	184600	657625290	13440	13440	13440	13440	0
53	20230705	184500	657625290	13440	13440	13440	13440	0
54	20230705	184400	657625290	13440	13440	13440	13440	0
55	20230705	184300	657625290	13440	13440	13440	13440	0
56	20230705	184200	657625290	13440	13440	13440	13440	0
57	20230705	184100	657625290	13440	13440	13440	13440	0
58	20230705	184000	657625290	13440	13440	13440	13440	0
59	20230705	183900	657625290	13440	13440	13440	13440	0
60	20230705	183800	657625290	13440	13440	13440	13440	0
61	20230705	183700	657625290	13440	13440	13440	13440	0
62	20230705	183600	657625290	13440	13440	13440	13440	1398
63	20230705	183500	657625290	13440	13440	13440	13440	0
64	20230705	183400	657625290	13440	13440	13440	13440	0
65	20230705	183300	657625290	13440	13440	13440	13440	0
66	20230705	183200	657625290	13440	13440	13440	13440	0
67	20230705	183100	657625290	13440	13440	13440	13440	0
68	20230705	183000	657625290	13440	13440	13440	13440	0
69	20230705	182900	657625290	13440	13440	13440	13440	0
70	20230705	182800	657625290	13440	13440	13440	13440	0
71	20230705	182700	657625290	13440	13440	13440	13440	0
72	20230705	182600	657625290	13440	13440	13440	13440	0
73	20230705	182500	657625290	13440	13440	13440	13440	0
74	20230705	182400	657625290	13440	13440	13440	13440	0
75	20230705	182300	657625290	13440	13440	13440	13440	0
76	20230705	182200	657625290	13440	13440	13440	13440	0
77	20230705	182100	657625290	13440	13440	13440	13440	0
78	20230705	182000	657625290	13440	13440	13440	13440	0
79	20230705	181900	657625290	13440	13440	13440	13440	0
80	20230705	181800	657625290	13440	13440	13440	13440	0
81	20230705	181700	657625290	13440	13440	13440	13440	0
82	20230705	181600	657625290	13440	13440	13440	13440	0
83	20230705	181500	657625290	13440	13440	13440	13440	0
84	20230705	181400	657625290	13440	13440	13440	13440	0
85	20230705	181300	657625290	13440	13440	13440	13440	0
86	20230705	181200	657625290	13440	13440	13440	13440	0
87	20230705	181100	657625290	13440	13440	13440	13440	0
88	20230705	181000	657625290	13440	13440	13440	13440	0
89	20230705	180900	657625290	13440	13440	13440	13440	0
90	20230705	180800	657625290	13440	13440	13440	13440	0
91	20230705	180700	657625290	13440	13440	13440	13440	0
92	20230705	180600	657625290	13440	13440	13440	13440	1398
93	20230705	180500	657625290	13440	13440	13440	13440	0
94	20230705	180400	657625290	13440	13440	13440	13440	0
95	20230705	180300	657625290	13440	13440	13440	13440	0
96	20230705	180200	657625290	13440	13440	13440	13440	0
97	20230705	180100	657625290	13440	13440	13440	13440	0
98	20230705	180000	657625290	13440	13440	13440	13440	0
99	20230705	175900	657625290	13440	13440	13440	13440	0
100	20230705	175800	657625290	13440	13440	13440	13440	0
101	20230705	175700	657625290	13440	13440	13440	13440	0
102	20230705	175600	657625290	13440	13440	13440	13440	0
103	20230705	175500	657625290	13440	13440	13440	13440	0
104	20230705	175400	657625290	13440	13440	13440	13440	0
105	20230705	175300	657625290	13440	13440	13440	13440	0
106	20230705	175200	657625290	13440	13440	13440	13440	0
107	20230705	175100	657625290	13440	13440	13440	13440	0
108	20230705	175000	657625290	13440	13440	13440	13440	0
109	20230705	174900	657625290	13440	13440	13440	13440	0
110	20230705	174800	657625290	13440	13440	13440	13440	0
111	20230705	174700	657625290	13440	13440	13440	13440	0
112	20230705	174600	657625290	13440	13440	13440	13440	0
113	20230705	174500	657625290	13440	13440	13440	13440	0
114	20230705	174400	657625290	13440	13440	13440	13440	0
115	20230705	174300	657625290	13440	13440	13440	13440	0
116	20230705	174200	657625290	13440	13440	13440	13440	0
117	20230705	174100	657625290	13440	13440	13440	13440	0
118	20230705	174000	657625290	13440	13440	13440	13440	0
119	20230705	173900	657625290	13440	13440	13440	13440	0
120	20230705	173800	657625290	13440	13440	13440	13440	0
121	20230705	173700	657625290	13440	13440	13440	13440	0
122	20230705	173600	657625290	13440	13440	13440	13440	1398
123	20230705	173500	657625290	13440	13440	13440	13440	0
124	20230705	173400	657625290	13440	13440	13440	13440	0
125	20230705	173300	657625290	13440	13440	13440	13440	0
126	20230705	173200	657625290	13440	13440	13440	13440	0
127	20230705	173100	657625290	13440	13440	13440	13440	0
128	20230705	173000	657625290	13440	13440	13440	13440	0
129	20230705	172900	657625290	13440	13440	13440	13440	0
130	20230705	172800	657625290	13440	13440	13440	13440	0
131	20230705	172700	657625290	13440	13440	13440	13440	0
132	20230705	172600	657625290	13440	13440	13440	13440	0
133	20230705	172500	657625290	13440	13440	13440	13440	0
134	20230705	172400	657625290	13440	13440	13440	13440	0
135	20230705	172300	657625290	13440	13440	13440	13440	0
136	20230705	172200	657625290	13440	13440	13440	13440	0
137	20230705	172100	657625290	13440	13440	13440	13440	0
138	20230705	172000	657625290	13440	13440	13440	13440	0
139	20230705	171900	657625290	13440	13440	13440	13440	0
140	20230705	171800	657625290	13440	13440	13440	13440	0
141	20230705	171700	657625290	13440	13440	13440	13440	0
142	20230705	171600	657625290	13440	13440	13440	13440	0
143	20230705	171500	657625290	13440	13440	13440	13440	0
144	20230705	171400	657625290	13440	13440	13440	13440	0
145	20230705	171300	657625290	13440	13440	13440	13440	0
146	20230705	171200	657625290	13440	13440	13440	13440	0
147	20230705	171100	657625290	13440	13440	13440	13440	0
148	20230705	171000	657625290	13440	13440	13440	13440	0
149	20230705	170900	657625290	13440	13440	13440	13440	0
150	20230705	170800	657625290	13440	13440	13440	13440	0
151	20230705	170700	657625290	13440	13440	13440	13440	0
152	20230705	170600	657625290	13440	13440	13440	13440	1398
153	20230705	170500	657625290	13440	13440	13440	13440	0
154	20230705	170400	657625290	13440	13440	13440	13440	0
155	20230705	170300	657625290	13440	13440	13440	13440	0
156	20230705	170200	657625290	13440	13440	13440	13440	0
157	20230705	170100	657625290	13440	13440	13440	13440	0
158	20230705	170000	657625290	13440	13440	13440	13440	0
159	20230705	165900	657625290	13440	13440	13440	13440	0
160	20230705	165800	657625290	13440	13440	13440	13440	0
161	20230705	165700	657625290	13440	13440	13440	13440	0
162	20230705	165600	657625290	13440	13440	13440	13440	0
163	20230705	165500	657625290	13440	13440	13440	13440	0
164	20230705	165400	657625290	13440	13440	13440	13440	0
165	20230705	165300	657625290	13440	13440	13440	13440	0
166	20230705	165200	657625290	13440	13440	13440	13440	0
167	20230705	165100	657625290	13440	13440	13440	13440	0
168	20230705	165000	657625290	13440	13440	13440	13440	0
169	20230705	164900	657625290	13440	13440	13440	13440	0
170	20230705	164800	657625290	13440	13440	13440	13440	0
171	20230705	164700	657625290	13440	13440	13440	13440	0
172	20230705	164600	657625290	13440	13440	13440	13440	0
173	20230705	164500	657625290	13440	13440	13440	13440	0
174	20230705	164400	657625290	13440	13440	13440	13440	0
175	20230705	164300	657625290	13440	13440	13440	13440	0
176	20230705	164200	657625290	13440	13440	13440	13440	0
177	20230705	164100	657625290	13440	13440	13440	13440	0
178	20230705	164000	657625290	13440	13440	13440	13440	0
179	20230705	163900	657625290	13440	13440	13440	13440	0
180	20230705	163800	657625290	13440	13440	13440	13440	0
181	20230705	163700	657625290	13440	13440	13440	13440	0
182	20230705	163600	657625290	13440	13440	13440	13440	1398
183	20230705	163500	657625290	13440	13440	13440	13440	0
184	20230705	163400	657625290	13440	13440	13440	13440	0
185	20230705	163300	657625290	13440	13440	13440	13440	0
186	20230705	163200	657625290	13440	13440	13440	13440	0
187	20230705	163100	657625290	13440	13440	13440	13440	0
188	20230705	163000	657625290	13440	13440	13440	13440	0
189	20230705	162900	657625290	13440	13440	13440	13440	0
190	20230705	162800	657625290	13440	13440	13440	13440	0
191	20230705	162700	657625290	13440	13440	13440	13440	0
192	20230705	162600	657625290	13440	13440	13440	13440	0
193	20230705	162500	657625290	13440	13440	13440	13440	0
194	20230705	162400	657625290	13440	13440	13440	13440	0
195	20230705	162300	657625290	13440	13440	13440	13440	0
196	20230705	162200	657625290	13440	13440	13440	13440	0
197	20230705	162100	657625290	13440	13440	13440	13440	0
198	20230705	162000	657625290	13440	13440	13440	13440	0
199	20230705	161900	657625290	13440	13440	13440	13440	0
200	20230705	161800	657625290	13440	13440	13440	13440	0
201	20230705	161700	657625290	13440	13440	13440	13440	0
202	20230705	161600	657625290	13440	13440	13440	13440	0
203	20230705	161500	657625290	13440	13440	13440	13440	0
204	20230705	161400	657625290	13440	13440	13440	13440	0
205	20230705	161300	657625290	13440	13440	13440	13440	0
206	20230705	161200	657625290	13440	13440	13440	13440	0
207	20230705	161100	657625290	13440	13440	13440	13440	0
208	20230705	161000	657625290	13440	13440	13440	13440	0
209	20230705	160900	657625290	13440	13440	13440	13440	0
210	20230705	160800	657625290	13440	13440	13440	13440	0
211	20230705	160700	657625290	13440	13440	13440	13440	0
212	20230705	160600	657625290	13440	13440	13440	13440	1398
213	20230705	160500	657625290	13440	13440	13440	13440	0
214	20230705	160400	657625290	13440	13440	13440	13440	0
215	20230705	160300	657625290	13440	13440	13440	13440	0
216	20230705	160200	657625290	13440	13440	13440	13440	0
217	20230705	160100	657625290	13440	13440	13440	13440	0
218	20230705	160000	657625290	13440	13440	13440	13440	0
219	20230705	155900	657625290	13440	13440	13440	13440	0
220	20230705	155800	657625290	13440	13440	13440	13440	0
221	20230705	155700	657625290	13440	13440	13440	13440	0
222	20230705	155600	657625290	13440	13440	13440	13440	0
223	20230705	155500	657625290	13440	13440	13440	13440	0
224	20230705	155400	657625290	13440	13440	13440	13440	0
225	20230705	155300	657625290	13440	13440	13440	13440	0
226	20230705	155200	657625290	13440	13440	13440	13440	0
227	20230705	155100	657625290	13440	13440	13440	13440	0
228	20230705	155000	657625290	13440	13440	13440	13440	0
229	20230705	154900	657625290	13440	13440	13440	13440	0
230	20230705	154800	657625290	13440	13440	13440	13440	0
231	20230705	154700	657625290	13440	13440	13440	13440	0
232	20230705	154600	657625290	13440	13440	13440	13440	0
233	20230705	154500	657625290	13440	13440	13440	13440	0
234	20230705	154400	657625290	13440	13440	13440	13440	0
235	20230705	154300	657625290	13440	13440	13440	13440	0
236	20230705	154200	657625290	13440	13440	13440	13440	0
237	20230705	154100	657625290	13440	13440	13440	13440	0
238	20230705	154000	657625290	13440	13440	13440	13440	0
239	20230705	153900	657625290	13440	13440	13440	13440	0
240	20230705	153800	657625290	13440	13440	13440	13440	0
241	20230705	153700	657625290	13440	13440	13440	13440	0
242	20230705	153600	657625290	13440	13440	13440	13440	1398
243	20230705	153500	657625290	13440	13440	13440	13440	0
244	20230705	153400	657625290	13440	13440	13440	13440	0
245	20230705	153300	657625290	13440	13440	13440	13440	0
246	20230705	153200	657625290	13440	13440	13440	13440	0
247	20230705	153100	657625290	13440	13440	13440	13440	0
248	20230705	153000	657625290	13440	13440	13440	13440	1398
249	20230705	152900	638836170	13460	13460	13460	13460	0
250	20230705	152800	638836170	13460	13460	13460	13460	0
251	20230705	152700	638836170	13460	13460	13460	13460	0
252	20230705	152600	638836170	13460	13460	13460	13460	0
253	20230705	152500	638836170	13460	13460	13460	13460	0
254	20230705	152400	638836170	13460	13460	13460	13460	0
255	20230705	152300	638836170	13460	13460	13460	13460	0
256	20230705	152200	638836170	13460	13460	13460	13460	0
257	20230705	152100	638836170	13460	13460	13460	13460	0
258	20230705	152000	638836170	13460	13460	13460	13460	0
259	20230705	151900	638836170	13460	13460	13460	13450	27
260	20230705	151800	638472760	13460	13460	13460	13460	20
261	20230705	151700	638203560	13460	13450	13460	13450	53
262	20230705	151600	637490370	13450	13460	13460	13450	806
263	20230705	151500	626649540	13460	13460	13460	13460	165
264	20230705	151400	624428640	13470	13470	13470	13470	3
265	20230705	151300	624388230	13460	13470	13480	13460	146
266	20230705	151200	622421650	13470	13480	13480	13470	243
267	20230705	151100	619148040	13480	13480	13480	13480	3
268	20230705	151000	619107600	13480	13470	13480	13470	155
269	20230705	150900	617018210	13480	13480	13480	13480	61
270	20230705	150800	616195930	13480	13480	13480	13480	3
271	20230705	150700	616155490	13480	13480	13480	13480	17
272	20230705	150600	615926330	13480	13480	13480	13480	5
273	20230705	150500	615858930	13480	13480	13480	13480	3
274	20230705	150400	615818490	13480	13480	13480	13470	97
275	20230705	150300	614511090	13470	13480	13480	13470	74
276	20230705	150200	613513970	13480	13480	13480	13480	3
277	20230705	150100	613473530	13480	13480	13480	13480	36
278	20230705	150000	612988250	13480	13490	13490	13470	306
279	20230705	145900	608864710	13480	13490	13490	13480	7
280	20230705	145800	608770320	13480	13490	13490	13480	339
281	20230705	145700	604200430	13490	13490	13490	13490	7
282	20230705	145600	604106000	13490	13490	13490	13490	12
283	20230705	145500	603944120	13490	13480	13490	13480	4
284	20230705	145400	603890170	13490	13490	13490	13490	14
285	20230705	145300	603701310	13480	13480	13490	13480	10
286	20230705	145200	603566470	13490	13490	13490	13480	319
287	20230705	145100	599263240	13490	13490	13490	13490	3
288	20230705	145000	599222770	13480	13480	13480	13470	591
289	20230705	144900	591256530	13480	13480	13480	13480	137
290	20230705	144800	589409770	13480	13490	13490	13480	114
291	20230705	144700	587872910	13490	13490	13490	13490	3
292	20230705	144600	587832440	13480	13490	13490	13480	16
293	20230705	144500	587616650	13490	13480	13490	13480	8
294	20230705	144400	587508780	13490	13490	13490	13490	15
295	20230705	144300	587306430	13490	13490	13490	13490	3
296	20230705	144200	587265960	13490	13490	13490	13490	11
297	20230705	144100	587117570	13490	13490	13490	13490	106
298	20230705	144000	585687630	13490	13490	13490	13490	11
299	20230705	143900	585539240	13490	13490	13490	13490	3
300	20230705	143800	585498770	13490	13490	13490	13490	17
301	20230705	143700	585269440	13490	13480	13490	13480	8
302	20230705	143600	585161570	13480	13490	13490	13480	12
303	20230705	143500	584999700	13490	13490	13490	13490	6
304	20230705	143400	584918760	13490	13490	13490	13490	12
305	20230705	143300	584756880	13490	13490	13490	13490	3
306	20230705	143200	584716410	13480	13480	13490	13480	24
307	20230705	143100	584392860	13480	13480	13480	13480	6
308	20230705	143000	584311980	13480	13480	13480	13480	11
309	20230705	142900	584163700	13480	13480	13480	13480	3
310	20230705	142800	584123260	13480	13480	13480	13480	14
311	20230705	142700	583934540	13470	13470	13480	13470	358
312	20230705	142600	579111840	13470	13470	13470	13470	12
313	20230705	142500	578950200	13470	13470	13470	13470	6
314	20230705	142400	578869380	13470	13470	13470	13470	61
315	20230705	142300	578047710	13460	13470	13470	13460	224
316	20230705	142200	575031890	13470	13470	13470	13470	15
317	20230705	142100	574829840	13470	13470	13470	13470	3
318	20230705	142000	574789430	13470	13470	13470	13470	15
319	20230705	141900	574587380	13470	13470	13470	13470	569
320	20230705	141800	566922950	13470	13470	13470	13470	15
321	20230705	141700	566720900	13470	13470	13470	13470	4
322	20230705	141600	566667020	13470	13470	13470	13470	11
323	20230705	141500	566518850	13470	13470	13470	13470	6
324	20230705	141400	566438030	13460	13460	13460	13460	265
325	20230705	141300	562871130	13460	13460	13460	13460	3
326	20230705	141200	562830750	13460	13460	13460	13460	43
327	20230705	141100	562251970	13460	13460	13460	13460	3
328	20230705	141000	562211590	13460	13460	13460	13460	31
329	20230705	140900	561794330	13460	13460	13460	13460	116
330	20230705	140800	560232970	13460	13460	13460	13460	38
331	20230705	140700	559721490	13460	13460	13460	13460	53
332	20230705	140600	559008110	13460	13470	13470	13460	79
333	20230705	140500	557944740	13470	13480	13480	13470	40
334	20230705	140400	557405910	13480	13480	13490	13480	37
335	20230705	140300	556907030	13490	13480	13490	13480	207
336	20230705	140200	554116640	13480	13480	13480	13480	18
337	20230705	140100	553874000	13480	13480	13480	13480	53
338	20230705	140000	553159560	13480	13470	13480	13470	18
339	20230705	135900	552917030	13460	13460	13460	13460	0
340	20230705	135800	552917030	13460	13450	13470	13450	111
341	20230705	135700	551423210	13450	13420	13450	13420	285
342	20230705	135600	547592910	13420	13410	13420	13410	876
343	20230705	135500	535837660	13410	13410	13410	13410	25
344	20230705	135400	535502410	13410	13400	13410	13400	83
345	20230705	135300	534390120	13400	13400	13400	13400	16
346	20230705	135200	534175720	13400	13380	13400	13380	1255
347	20230705	135100	517380680	13370	13390	13390	13370	102
348	20230705	135000	516015770	13390	13390	13390	13390	233
349	20230705	134900	512895900	13400	13400	13400	13390	45
350	20230705	134800	512293330	13400	13390	13400	13390	18
351	20230705	134700	512052150	13400	13400	13400	13400	487
352	20230705	134600	505526350	13400	13410	13410	13400	239
353	20230705	134500	502323570	13410	13410	13410	13410	532
354	20230705	134400	495189450	13410	13420	13420	13400	264
355	20230705	134300	491651170	13420	13480	13490	13410	5482
356	20230705	134200	417979700	13490	13500	13500	13490	371
357	20230705	134100	412974820	13490	13490	13490	13490	0
358	20230705	134000	412974820	13490	13500	13500	13490	30
359	20230705	133900	412570040	13490	13490	13490	13490	401
360	20230705	133800	407160550	13500	13500	13500	13500	8
361	20230705	133700	407052550	13500	13500	13500	13500	75
362	20230705	133600	406040050	13500	13500	13500	13500	489
363	20230705	133500	399438550	13490	13490	13500	13490	65
364	20230705	133400	398561660	13500	13500	13500	13500	10
365	20230705	133300	398426660	13500	13500	13500	13490	1914
366	20230705	133200	372599390	13500	13510	13510	13500	1089
367	20230705	133100	357897770	13510	13510	13510	13500	1038
368	20230705	133000	343884390	13520	13520	13520	13520	9
369	20230705	132900	343762710	13510	13510	13510	13510	70
370	20230705	132800	342817010	13520	13510	13520	13510	1042
371	20230705	132700	328739510	13510	13520	13520	13510	110
372	20230705	132600	327253310	13520	13520	13520	13520	8
373	20230705	132500	327145150	13520	13520	13520	13520	70
374	20230705	132400	326198750	13520	13510	13520	13510	69
375	20230705	132300	325266460	13520	13520	13520	13520	0
376	20230705	132200	325266460	13520	13520	13520	13510	29
377	20230705	132100	324874510	13520	13510	13520	13510	2
378	20230705	132000	324847480	13520	13520	13520	13520	912
379	20230705	131900	312517240	13530	13530	13530	13530	2
380	20230705	131800	312490180	13530	13530	13530	13530	11
381	20230705	131700	312341350	13520	13530	13530	13520	414
382	20230705	131600	306743970	13530	13530	13530	13530	131
383	20230705	131500	304971540	13530	13530	13530	13530	4
384	20230705	131400	304917420	13530	13530	13530	13530	18
385	20230705	131300	304673880	13530	13530	13530	13530	0
386	20230705	131200	304673880	13530	13530	13530	13520	170
387	20230705	131100	302373870	13530	13530	13530	13530	39
388	20230705	131000	301846200	13530	13530	13530	13530	27
389	20230705	130900	301480890	13530	13530	13530	13530	2
390	20230705	130800	301453830	13530	13530	13530	13530	9
391	20230705	130700	301332060	13530	13530	13530	13530	76
392	20230705	130600	300303780	13530	13530	13530	13530	11
393	20230705	130500	300154950	13530	13530	13530	13530	45
394	20230705	130400	299546100	13530	13530	13530	13520	21
395	20230705	130300	299262000	13530	13530	13530	13530	7
396	20230705	130200	299167290	13530	13520	13530	13520	110
397	20230705	130100	297680010	13530	13530	13530	13530	140
398	20230705	130000	295785810	13540	13530	13540	13530	93
399	20230705	125900	294527430	13520	13520	13520	13520	0
400	20230705	125800	294527430	13520	13520	13520	13520	0
401	20230705	125700	294527430	13520	13530	13530	13520	560
402	20230705	125600	286954730	13530	13530	13530	13530	0
403	20230705	125500	286954730	13530	13530	13530	13530	424
404	20230705	125400	281218010	13540	13540	13540	13540	1
405	20230705	125300	281204470	13540	13530	13540	13530	676
406	20230705	125200	272051940	13540	13540	13540	13540	160
407	20230705	125100	269885540	13540	13540	13540	13540	10
408	20230705	125000	269750140	13540	13540	13540	13540	69
409	20230705	124900	268815880	13530	13530	13530	13530	200
410	20230705	124800	266109880	13530	13530	13530	13530	29
411	20230705	124700	265717510	13530	13540	13540	13530	33
412	20230705	124600	265270720	13540	13530	13540	13530	3
413	20230705	124500	265230110	13530	13550	13550	13530	591
414	20230705	124400	257229250	13550	13550	13550	13550	161
415	20230705	124300	255047700	13550	13550	13550	13550	1
416	20230705	124200	255034150	13560	13560	13560	13560	0
417	20230705	124100	255034150	13560	13560	13560	13560	227
418	20230705	124000	251956030	13570	13570	13570	13570	120
419	20230705	123900	250327630	13580	13580	13580	13580	1
420	20230705	123800	250314050	13580	13580	13580	13580	0
421	20230705	123700	250314050	13580	13580	13580	13580	0
422	20230705	123600	250314050	13580	13580	13580	13580	0
423	20230705	123500	250314050	13580	13570	13580	13570	4
424	20230705	123400	250259760	13570	13570	13570	13570	1
425	20230705	123300	250246190	13570	13570	13570	13570	462
426	20230705	123200	243976850	13580	13580	13580	13580	0
427	20230705	123100	243976850	13580	13580	13580	13580	0
428	20230705	123000	243976850	13580	13580	13580	13580	0
429	20230705	122900	243976850	13580	13580	13580	13580	1
430	20230705	122800	243963270	13570	13570	13570	13570	0
431	20230705	122700	243963270	13570	13570	13570	13570	100
432	20230705	122600	242606270	13570	13570	13570	13570	299
433	20230705	122500	238548840	13570	13570	13570	13570	2
434	20230705	122400	238521700	13560	13570	13570	13560	20
435	20230705	122300	238250490	13560	13580	13580	13560	86
436	20230705	122200	237083330	13570	13580	13580	13570	490
437	20230705	122100	230429160	13580	13580	13580	13580	1
438	20230705	122000	230415580	13580	13580	13580	13580	0
439	20230705	121900	230415580	13580	13580	13580	13580	0
440	20230705	121800	230415580	13580	13580	13580	13580	5
441	20230705	121700	230347680	13590	13590	13590	13590	5
442	20230705	121600	230279730	13590	13590	13590	13590	1
443	20230705	121500	230266140	13590	13590	13590	13590	7
444	20230705	121400	230171010	13590	13590	13590	13590	0
445	20230705	121300	230171010	13590	13590	13590	13590	1
446	20230705	121200	230157420	13590	13590	13590	13590	0
447	20230705	121100	230157420	13590	13590	13590	13590	1
448	20230705	121000	230143830	13590	13590	13590	13590	0
449	20230705	120900	230143830	13590	13590	13590	13590	2
450	20230705	120800	230116650	13590	13590	13590	13590	0
451	20230705	120700	230116650	13590	13590	13590	13590	13
452	20230705	120600	229939980	13590	13590	13590	13590	0
453	20230705	120500	229939980	13590	13590	13590	13590	103
454	20230705	120400	228540210	13590	13590	13590	13590	0
455	20230705	120300	228540210	13590	13590	13590	13590	0
456	20230705	120200	228540210	13590	13590	13590	13590	50
457	20230705	120100	227860710	13590	13590	13590	13590	2
458	20230705	120000	227833530	13590	13590	13590	13590	10
459	20230705	115900	227697630	13580	13580	13580	13580	0
460	20230705	115800	227697630	13580	13580	13580	13580	0
461	20230705	115700	227697630	13580	13580	13580	13580	6
462	20230705	115600	227616150	13590	13590	13590	13590	3
463	20230705	115500	227575380	13590	13580	13590	13580	2
464	20230705	115400	227548210	13590	13590	13590	13590	0
465	20230705	115300	227548210	13590	13590	13590	13590	99
466	20230705	115200	226202800	13590	13590	13590	13590	4
467	20230705	115100	226148440	13600	13590	13600	13580	110
468	20230705	115000	224653570	13590	13590	13590	13590	0
469	20230705	114900	224653570	13590	13590	13590	13590	63
470	20230705	114800	223797400	13600	13610	13610	13590	389
471	20230705	114700	218505960	13610	13610	13610	13610	145
472	20230705	114600	216532510	13610	13610	13610	13610	143
473	20230705	114500	214586280	13610	13610	13610	13610	2
474	20230705	114400	214559060	13610	13610	13610	13610	0
475	20230705	114300	214559060	13610	13620	13620	13610	72
476	20230705	114200	213578440	13620	13610	13620	13610	111
477	20230705	114100	212066630	13610	13620	13620	13610	51
478	20230705	114000	211372020	13620	13620	13620	13620	0
479	20230705	113900	211372020	13620	13620	13620	13620	0
480	20230705	113800	211372020	13620	13620	13620	13620	0
481	20230705	113700	211372020	13620	13620	13620	13620	0
482	20230705	113600	211372020	13620	13620	13620	13620	0
483	20230705	113500	211372020	13620	13620	13620	13620	11
484	20230705	113400	211222200	13620	13620	13620	13620	1
485	20230705	113300	211208580	13610	13610	13610	13610	0
486	20230705	113200	211208580	13610	13620	13620	13610	3
487	20230705	113100	211167740	13610	13610	13610	13610	10
488	20230705	113000	211031640	13620	13620	13620	13620	59
489	20230705	112900	210228060	13620	13620	13620	13620	73
490	20230705	112800	209233800	13620	13620	13620	13620	20
491	20230705	112700	208961400	13610	13610	13610	13610	0
492	20230705	112600	208961400	13610	13610	13610	13610	50
493	20230705	112500	208280900	13620	13620	13620	13620	7
494	20230705	112400	208185560	13610	13610	13610	13610	0
495	20230705	112300	208185560	13610	13610	13610	13610	0
496	20230705	112200	208185560	13610	13610	13610	13610	27
497	20230705	112100	207818090	13610	13610	13610	13610	1
498	20230705	112000	207804480	13620	13620	13620	13620	100
499	20230705	111900	206442480	13620	13620	13620	13620	35
500	20230705	111800	205965780	13620	13620	13620	13620	100
501	20230705	111700	204603780	13620	13620	13620	13620	4
502	20230705	111600	204549300	13620	13620	13620	13620	0
503	20230705	111500	204549300	13620	13620	13620	13620	1
504	20230705	111400	204535680	13620	13620	13620	13620	0
505	20230705	111300	204535680	13620	13620	13620	13620	0
506	20230705	111200	204535680	13620	13620	13620	13620	0
507	20230705	111100	204535680	13620	13620	13620	13620	1
508	20230705	111000	204522060	13620	13620	13620	13620	6
509	20230705	110900	204440340	13610	13610	13610	13610	46
510	20230705	110800	203814280	13620	13620	13620	13620	558
511	20230705	110700	196214320	13650	13650	13650	13650	0
512	20230705	110600	196214320	13650	13650	13650	13650	0
513	20230705	110500	196214320	13650	13650	13650	13650	0
514	20230705	110400	196214320	13650	13650	13650	13650	0
515	20230705	110300	196214320	13650	13650	13650	13650	0
516	20230705	110200	196214320	13650	13650	13650	13650	153
517	20230705	110100	194125870	13660	13660	13660	13660	1
518	20230705	110000	194112210	13660	13660	13660	13660	10
519	20230705	105900	193975610	13660	13660	13660	13660	0
520	20230705	105800	193975610	13660	13660	13660	13660	0
521	20230705	105700	193975610	13660	13660	13660	13660	20
522	20230705	105600	193702410	13660	13660	13660	13660	0
523	20230705	105500	193702410	13660	13660	13660	13660	2
524	20230705	105400	193675090	13690	13690	13690	13690	1
525	20230705	105300	193661400	13700	13720	13720	13700	423
526	20230705	105200	187862090	13720	13720	13720	13720	10
527	20230705	105100	187724890	13720	13720	13720	13720	1
528	20230705	105000	187711170	13720	13720	13720	13720	0
529	20230705	104900	187711170	13720	13720	13720	13720	26
530	20230705	104800	187354450	13720	13720	13720	13720	0
531	20230705	104700	187354450	13720	13720	13720	13720	11
532	20230705	104600	187203530	13710	13710	13710	13710	0
533	20230705	104500	187203530	13710	13710	13710	13710	0
534	20230705	104400	187203530	13710	13720	13720	13710	14
535	20230705	104300	187011540	13720	13720	13720	13720	36
536	20230705	104200	186517620	13720	13720	13720	13720	47
537	20230705	104100	185872780	13720	13690	13720	13690	873
538	20230705	104000	173916930	13680	13680	13680	13680	443
539	20230705	103900	167856690	13660	13660	13660	13660	10
540	20230705	103800	167720090	13660	13660	13660	13660	130
541	20230705	103700	165944290	13660	13680	13680	13630	674
542	20230705	103600	156748890	13680	13680	13680	13680	0
543	20230705	103500	156748890	13680	13680	13680	13680	5
544	20230705	103400	156680490	13680	13680	13680	13680	305
545	20230705	103300	152508090	13680	13670	13680	13670	552
546	20230705	103200	144957230	13680	13680	13680	13680	432
547	20230705	103100	139047470	13680	13680	13680	13680	0
548	20230705	103000	139047470	13680	13680	13680	13680	8
549	20230705	102900	138938030	13680	13680	13680	13680	0
550	20230705	102800	138938030	13680	13680	13680	13680	0
551	20230705	102700	138938030	13680	13680	13680	13680	143
552	20230705	102600	136981790	13690	13690	13690	13680	59
553	20230705	102500	136174140	13680	13690	13690	13680	29
554	20230705	102400	135777410	13680	13680	13680	13680	0
555	20230705	102300	135777410	13680	13680	13680	13680	0
556	20230705	102200	135777410	13680	13680	13680	13680	4
557	20230705	102100	135722690	13660	13660	13660	13660	11
558	20230705	102000	135572430	13650	13650	13650	13650	0
559	20230705	101900	135572430	13650	13650	13650	13650	0
560	20230705	101800	135572430	13650	13650	13650	13650	0
561	20230705	101700	135572430	13650	13650	13650	13650	148
562	20230705	101600	133552230	13650	13650	13650	13650	117
563	20230705	101500	131955180	13650	13680	13680	13650	20
564	20230705	101400	131681730	13660	13660	13660	13660	21
565	20230705	101300	131394870	13680	13680	13680	13680	30
566	20230705	101200	130984470	13680	13680	13680	13680	0
567	20230705	101100	130984470	13680	13650	13680	13650	401
568	20230705	101000	125510520	13650	13680	13680	13650	370
569	20230705	100900	120455900	13680	13680	13680	13680	187
570	20230705	100800	117897740	13680	13680	13680	13680	0
571	20230705	100700	117897740	13680	13680	13680	13680	50
572	20230705	100600	117213740	13690	13690	13690	13690	0
573	20230705	100500	117213740	13690	13690	13690	13690	35
574	20230705	100400	116734590	13690	13690	13690	13690	80
575	20230705	100300	115639390	13680	13680	13680	13680	51
576	20230705	100200	114941710	13680	13690	13690	13680	52
577	20230705	100100	114229860	13680	13680	13680	13680	661
578	20230705	100000	105187380	13680	13670	13680	13670	331
579	20230705	095900	100662600	13660	13630	13660	13630	295
580	20230705	095800	96641660	13630	13630	13630	13630	100
581	20230705	095700	95278660	13620	13610	13620	13610	90
582	20230705	095600	94053120	13620	13620	13620	13620	129
583	20230705	095500	92296140	13620	13620	13620	13610	375
584	20230705	095400	87191530	13620	13620	13620	13620	9
585	20230705	095300	87068950	13620	13620	13620	13620	4
586	20230705	095200	87014470	13620	13620	13620	13620	9
587	20230705	095100	86891890	13630	13630	13630	13630	0
588	20230705	095000	86891890	13630	13630	13630	13630	0
589	20230705	094900	86891890	13630	13630	13630	13630	9
590	20230705	094800	86769220	13630	13630	13630	13630	30
591	20230705	094700	86360320	13610	13610	13610	13610	1
592	20230705	094600	86346710	13630	13620	13630	13620	23
593	20230705	094500	86033250	13610	13610	13610	13610	0
594	20230705	094400	86033250	13610	13610	13610	13610	165
595	20230705	094300	83787600	13610	13610	13610	13610	107
596	20230705	094200	82331330	13610	13610	13610	13610	0
597	20230705	094100	82331330	13610	13620	13630	13610	109
598	20230705	094000	80846600	13620	13620	13620	13620	522
599	20230705	093900	73736960	13620	13620	13620	13620	89
600	20230705	093800	72524780	13620	13620	13620	13620	100
601	20230705	093700	71162780	13620	13660	13680	13620	291
602	20230705	093600	67194970	13670	13680	13680	13670	102
603	20230705	093500	65800610	13680	13680	13680	13680	1
604	20230705	093400	65786930	13680	13680	13680	13680	0
605	20230705	093300	65786930	13680	13680	13680	13680	52
606	20230705	093200	65075570	13680	13680	13680	13680	6
607	20230705	093100	64993490	13700	13690	13700	13690	3
608	20230705	093000	64952410	13690	13690	13690	13690	0
609	20230705	092900	64952410	13690	13690	13690	13690	0
610	20230705	092800	64952410	13690	13690	13690	13690	0
611	20230705	092700	64952410	13690	13690	13690	13690	15
612	20230705	092600	64747060	13700	13710	13710	13700	905
613	20230705	092500	52345650	13720	13720	13720	13720	0
614	20230705	092400	52345650	13720	13720	13720	13720	1
615	20230705	092300	52331930	13720	13720	13720	13720	50
616	20230705	092200	51645930	13720	13720	13720	13720	5
617	20230705	092100	51577330	13720	13720	13720	13720	0
618	20230705	092000	51577330	13720	13720	13720	13720	0
619	20230705	091900	51577330	13720	13750	13750	13720	171
620	20230705	091800	49229780	13730	13760	13760	13730	413
621	20230705	091700	43558900	13760	13760	13760	13760	97
622	20230705	091600	42224180	13760	13750	13760	13750	51
623	20230705	091500	41522680	13750	13750	13750	13750	0
624	20230705	091400	41522680	13750	13750	13750	13750	10
625	20230705	091300	41385180	13750	13750	13750	13750	103
626	20230705	091200	39968930	13750	13740	13750	13740	560
627	20230705	091100	32269010	13740	13740	13740	13740	3
628	20230705	091000	32227790	13750	13750	13750	13750	50
629	20230705	090900	31540290	13740	13730	13740	13730	210
630	20230705	090800	28656250	13720	13700	13720	13650	391
631	20230705	090700	23300990	13650	13650	13650	13650	0
632	20230705	090600	23300990	13650	13700	13700	13650	81
633	20230705	090500	22195290	13630	13690	13700	13620	176
634	20230705	090400	19792490	13690	13690	13690	13690	20
635	20230705	090300	19518690	13700	13610	13700	13610	22
636	20230705	090200	19219110	13650	13610	13650	13610	95
637	20230705	090100	17925770	13610	13610	13610	13610	2
638	20230705	090000	17898550	13610	13530	13610	13520	1321