KissMeData/069080/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	193900	476744580	13740	13740	13740	13740	7594
3	20230713	193800	476744580	13740	13740	13740	13740	0
4	20230713	193700	476744580	13740	13740	13740	13740	0
5	20230713	193600	476744580	13740	13740	13740	13740	0
6	20230713	193500	476744580	13740	13740	13740	13740	0
7	20230713	193400	476744580	13740	13740	13740	13740	0
8	20230713	193300	476744580	13740	13740	13740	13740	0
9	20230713	193200	476744580	13740	13740	13740	13740	0
10	20230713	193100	476744580	13740	13740	13740	13740	0
11	20230713	193000	476744580	13740	13740	13740	13740	0
12	20230713	192900	476744580	13740	13740	13740	13740	0
13	20230713	192800	476744580	13740	13740	13740	13740	0
14	20230713	192700	476744580	13740	13740	13740	13740	0
15	20230713	192600	476744580	13740	13740	13740	13740	0
16	20230713	192500	476744580	13740	13740	13740	13740	0
17	20230713	192400	476744580	13740	13740	13740	13740	0
18	20230713	192300	476744580	13740	13740	13740	13740	0
19	20230713	192200	476744580	13740	13740	13740	13740	0
20	20230713	192100	476744580	13740	13740	13740	13740	0
21	20230713	192000	476744580	13740	13740	13740	13740	0
22	20230713	191900	476744580	13740	13740	13740	13740	0
23	20230713	191800	476744580	13740	13740	13740	13740	0
24	20230713	191700	476744580	13740	13740	13740	13740	0
25	20230713	191600	476744580	13740	13740	13740	13740	0
26	20230713	191500	476744580	13740	13740	13740	13740	0
27	20230713	191400	476744580	13740	13740	13740	13740	0
28	20230713	191300	476744580	13740	13740	13740	13740	0
29	20230713	191200	476744580	13740	13740	13740	13740	0
30	20230713	191100	476744580	13740	13740	13740	13740	0
31	20230713	191000	476744580	13740	13740	13740	13740	0
32	20230713	190900	476744580	13740	13740	13740	13740	7594
33	20230713	190800	476744580	13740	13740	13740	13740	0
34	20230713	190700	476744580	13740	13740	13740	13740	0
35	20230713	190600	476744580	13740	13740	13740	13740	0
36	20230713	190500	476744580	13740	13740	13740	13740	0
37	20230713	190400	476744580	13740	13740	13740	13740	0
38	20230713	190300	476744580	13740	13740	13740	13740	0
39	20230713	190200	476744580	13740	13740	13740	13740	0
40	20230713	190100	476744580	13740	13740	13740	13740	0
41	20230713	190000	476744580	13740	13740	13740	13740	0
42	20230713	185900	476744580	13740	13740	13740	13740	0
43	20230713	185800	476744580	13740	13740	13740	13740	0
44	20230713	185700	476744580	13740	13740	13740	13740	0
45	20230713	185600	476744580	13740	13740	13740	13740	0
46	20230713	185500	476744580	13740	13740	13740	13740	0
47	20230713	185400	476744580	13740	13740	13740	13740	0
48	20230713	185300	476744580	13740	13740	13740	13740	0
49	20230713	185200	476744580	13740	13740	13740	13740	0
50	20230713	185100	476744580	13740	13740	13740	13740	0
51	20230713	185000	476744580	13740	13740	13740	13740	0
52	20230713	184900	476744580	13740	13740	13740	13740	0
53	20230713	184800	476744580	13740	13740	13740	13740	0
54	20230713	184700	476744580	13740	13740	13740	13740	0
55	20230713	184600	476744580	13740	13740	13740	13740	0
56	20230713	184500	476744580	13740	13740	13740	13740	0
57	20230713	184400	476744580	13740	13740	13740	13740	0
58	20230713	184300	476744580	13740	13740	13740	13740	0
59	20230713	184200	476744580	13740	13740	13740	13740	0
60	20230713	184100	476744580	13740	13740	13740	13740	0
61	20230713	184000	476744580	13740	13740	13740	13740	0
62	20230713	183900	476744580	13740	13740	13740	13740	7594
63	20230713	183800	476744580	13740	13740	13740	13740	0
64	20230713	183700	476744580	13740	13740	13740	13740	0
65	20230713	183600	476744580	13740	13740	13740	13740	0
66	20230713	183500	476744580	13740	13740	13740	13740	0
67	20230713	183400	476744580	13740	13740	13740	13740	0
68	20230713	183300	476744580	13740	13740	13740	13740	0
69	20230713	183200	476744580	13740	13740	13740	13740	0
70	20230713	183100	476744580	13740	13740	13740	13740	0
71	20230713	183000	476744580	13740	13740	13740	13740	0
72	20230713	182900	476744580	13740	13740	13740	13740	0
73	20230713	182800	476744580	13740	13740	13740	13740	0
74	20230713	182700	476744580	13740	13740	13740	13740	0
75	20230713	182600	476744580	13740	13740	13740	13740	0
76	20230713	182500	476744580	13740	13740	13740	13740	0
77	20230713	182400	476744580	13740	13740	13740	13740	0
78	20230713	182300	476744580	13740	13740	13740	13740	0
79	20230713	182200	476744580	13740	13740	13740	13740	0
80	20230713	182100	476744580	13740	13740	13740	13740	0
81	20230713	182000	476744580	13740	13740	13740	13740	0
82	20230713	181900	476744580	13740	13740	13740	13740	0
83	20230713	181800	476744580	13740	13740	13740	13740	0
84	20230713	181700	476744580	13740	13740	13740	13740	0
85	20230713	181600	476744580	13740	13740	13740	13740	0
86	20230713	181500	476744580	13740	13740	13740	13740	0
87	20230713	181400	476744580	13740	13740	13740	13740	0
88	20230713	181300	476744580	13740	13740	13740	13740	0
89	20230713	181200	476744580	13740	13740	13740	13740	0
90	20230713	181100	476744580	13740	13740	13740	13740	0
91	20230713	181000	476744580	13740	13740	13740	13740	0
92	20230713	180900	476744580	13740	13740	13740	13740	7594
93	20230713	180800	476744580	13740	13740	13740	13740	0
94	20230713	180700	476744580	13740	13740	13740	13740	0
95	20230713	180600	476744580	13740	13740	13740	13740	0
96	20230713	180500	476744580	13740	13740	13740	13740	0
97	20230713	180400	476744580	13740	13740	13740	13740	0
98	20230713	180300	476744580	13740	13740	13740	13740	0
99	20230713	180200	476744580	13740	13740	13740	13740	0
100	20230713	180100	476744580	13740	13740	13740	13740	0
101	20230713	180000	476744580	13740	13740	13740	13740	0
102	20230713	175900	476744580	13740	13740	13740	13740	0
103	20230713	175800	476744580	13740	13740	13740	13740	0
104	20230713	175700	476744580	13740	13740	13740	13740	0
105	20230713	175600	476744580	13740	13740	13740	13740	0
106	20230713	175500	476744580	13740	13740	13740	13740	0
107	20230713	175400	476744580	13740	13740	13740	13740	0
108	20230713	175300	476744580	13740	13740	13740	13740	0
109	20230713	175200	476744580	13740	13740	13740	13740	0
110	20230713	175100	476744580	13740	13740	13740	13740	0
111	20230713	175000	476744580	13740	13740	13740	13740	0
112	20230713	174900	476744580	13740	13740	13740	13740	0
113	20230713	174800	476744580	13740	13740	13740	13740	0
114	20230713	174700	476744580	13740	13740	13740	13740	0
115	20230713	174600	476744580	13740	13740	13740	13740	0
116	20230713	174500	476744580	13740	13740	13740	13740	0
117	20230713	174400	476744580	13740	13740	13740	13740	0
118	20230713	174300	476744580	13740	13740	13740	13740	0
119	20230713	174200	476744580	13740	13740	13740	13740	0
120	20230713	174100	476744580	13740	13740	13740	13740	0
121	20230713	174000	476744580	13740	13740	13740	13740	0
122	20230713	173900	476744580	13740	13740	13740	13740	7594
123	20230713	173800	476744580	13740	13740	13740	13740	0
124	20230713	173700	476744580	13740	13740	13740	13740	0
125	20230713	173600	476744580	13740	13740	13740	13740	0
126	20230713	173500	476744580	13740	13740	13740	13740	0
127	20230713	173400	476744580	13740	13740	13740	13740	0
128	20230713	173300	476744580	13740	13740	13740	13740	0
129	20230713	173200	476744580	13740	13740	13740	13740	0
130	20230713	173100	476744580	13740	13740	13740	13740	0
131	20230713	173000	476744580	13740	13740	13740	13740	0
132	20230713	172900	476744580	13740	13740	13740	13740	0
133	20230713	172800	476744580	13740	13740	13740	13740	0
134	20230713	172700	476744580	13740	13740	13740	13740	0
135	20230713	172600	476744580	13740	13740	13740	13740	0
136	20230713	172500	476744580	13740	13740	13740	13740	0
137	20230713	172400	476744580	13740	13740	13740	13740	0
138	20230713	172300	476744580	13740	13740	13740	13740	0
139	20230713	172200	476744580	13740	13740	13740	13740	0
140	20230713	172100	476744580	13740	13740	13740	13740	0
141	20230713	172000	476744580	13740	13740	13740	13740	0
142	20230713	171900	476744580	13740	13740	13740	13740	0
143	20230713	171800	476744580	13740	13740	13740	13740	0
144	20230713	171700	476744580	13740	13740	13740	13740	0
145	20230713	171600	476744580	13740	13740	13740	13740	0
146	20230713	171500	476744580	13740	13740	13740	13740	0
147	20230713	171400	476744580	13740	13740	13740	13740	0
148	20230713	171300	476744580	13740	13740	13740	13740	0
149	20230713	171200	476744580	13740	13740	13740	13740	0
150	20230713	171100	476744580	13740	13740	13740	13740	0
151	20230713	171000	476744580	13740	13740	13740	13740	0
152	20230713	170900	476744580	13740	13740	13740	13740	7594
153	20230713	170800	476744580	13740	13740	13740	13740	0
154	20230713	170700	476744580	13740	13740	13740	13740	0
155	20230713	170600	476744580	13740	13740	13740	13740	0
156	20230713	170500	476744580	13740	13740	13740	13740	0
157	20230713	170400	476744580	13740	13740	13740	13740	0
158	20230713	170300	476744580	13740	13740	13740	13740	0
159	20230713	170200	476744580	13740	13740	13740	13740	0
160	20230713	170100	476744580	13740	13740	13740	13740	0
161	20230713	170000	476744580	13740	13740	13740	13740	0
162	20230713	165900	476744580	13740	13740	13740	13740	0
163	20230713	165800	476744580	13740	13740	13740	13740	0
164	20230713	165700	476744580	13740	13740	13740	13740	0
165	20230713	165600	476744580	13740	13740	13740	13740	0
166	20230713	165500	476744580	13740	13740	13740	13740	0
167	20230713	165400	476744580	13740	13740	13740	13740	0
168	20230713	165300	476744580	13740	13740	13740	13740	0
169	20230713	165200	476744580	13740	13740	13740	13740	0
170	20230713	165100	476744580	13740	13740	13740	13740	0
171	20230713	165000	476744580	13740	13740	13740	13740	0
172	20230713	164900	476744580	13740	13740	13740	13740	0
173	20230713	164800	476744580	13740	13740	13740	13740	0
174	20230713	164700	476744580	13740	13740	13740	13740	0
175	20230713	164600	476744580	13740	13740	13740	13740	0
176	20230713	164500	476744580	13740	13740	13740	13740	0
177	20230713	164400	476744580	13740	13740	13740	13740	0
178	20230713	164300	476744580	13740	13740	13740	13740	0
179	20230713	164200	476744580	13740	13740	13740	13740	0
180	20230713	164100	476744580	13740	13740	13740	13740	0
181	20230713	164000	476744580	13740	13740	13740	13740	0
182	20230713	163900	476744580	13740	13740	13740	13740	7594
183	20230713	163800	476744580	13740	13740	13740	13740	0
184	20230713	163700	476744580	13740	13740	13740	13740	0
185	20230713	163600	476744580	13740	13740	13740	13740	0
186	20230713	163500	476744580	13740	13740	13740	13740	0
187	20230713	163400	476744580	13740	13740	13740	13740	0
188	20230713	163300	476744580	13740	13740	13740	13740	0
189	20230713	163200	476744580	13740	13740	13740	13740	0
190	20230713	163100	476744580	13740	13740	13740	13740	0
191	20230713	163000	476744580	13740	13740	13740	13740	0
192	20230713	162900	476744580	13740	13740	13740	13740	0
193	20230713	162800	476744580	13740	13740	13740	13740	0
194	20230713	162700	476744580	13740	13740	13740	13740	0
195	20230713	162600	476744580	13740	13740	13740	13740	0
196	20230713	162500	476744580	13740	13740	13740	13740	0
197	20230713	162400	476744580	13740	13740	13740	13740	0
198	20230713	162300	476744580	13740	13740	13740	13740	0
199	20230713	162200	476744580	13740	13740	13740	13740	0
200	20230713	162100	476744580	13740	13740	13740	13740	0
201	20230713	162000	476744580	13740	13740	13740	13740	0
202	20230713	161900	476744580	13740	13740	13740	13740	0
203	20230713	161800	476744580	13740	13740	13740	13740	0
204	20230713	161700	476744580	13740	13740	13740	13740	0
205	20230713	161600	476744580	13740	13740	13740	13740	0
206	20230713	161500	476744580	13740	13740	13740	13740	0
207	20230713	161400	476744580	13740	13740	13740	13740	0
208	20230713	161300	476744580	13740	13740	13740	13740	0
209	20230713	161200	476744580	13740	13740	13740	13740	0
210	20230713	161100	476744580	13740	13740	13740	13740	0
211	20230713	161000	476744580	13740	13740	13740	13740	0
212	20230713	160900	476744580	13740	13740	13740	13740	7594
213	20230713	160800	476744580	13740	13740	13740	13740	0
214	20230713	160700	476744580	13740	13740	13740	13740	0
215	20230713	160600	476744580	13740	13740	13740	13740	0
216	20230713	160500	476744580	13740	13740	13740	13740	0
217	20230713	160400	476744580	13740	13740	13740	13740	0
218	20230713	160300	476744580	13740	13740	13740	13740	0
219	20230713	160200	476744580	13740	13740	13740	13740	0
220	20230713	160100	476744580	13740	13740	13740	13740	0
221	20230713	160000	476744580	13740	13740	13740	13740	0
222	20230713	155900	476744580	13740	13740	13740	13740	0
223	20230713	155800	476744580	13740	13740	13740	13740	0
224	20230713	155700	476744580	13740	13740	13740	13740	0
225	20230713	155600	476744580	13740	13740	13740	13740	0
226	20230713	155500	476744580	13740	13740	13740	13740	0
227	20230713	155400	476744580	13740	13740	13740	13740	0
228	20230713	155300	476744580	13740	13740	13740	13740	0
229	20230713	155200	476744580	13740	13740	13740	13740	0
230	20230713	155100	476744580	13740	13740	13740	13740	0
231	20230713	155000	476744580	13740	13740	13740	13740	0
232	20230713	154900	476744580	13740	13740	13740	13740	0
233	20230713	154800	476744580	13740	13740	13740	13740	0
234	20230713	154700	476744580	13740	13740	13740	13740	0
235	20230713	154600	476744580	13740	13740	13740	13740	0
236	20230713	154500	476744580	13740	13740	13740	13740	0
237	20230713	154400	476744580	13740	13740	13740	13740	0
238	20230713	154300	476744580	13740	13740	13740	13740	0
239	20230713	154200	476744580	13740	13740	13740	13740	0
240	20230713	154100	476744580	13740	13740	13740	13740	0
241	20230713	154000	476744580	13740	13740	13740	13740	0
242	20230713	153900	476744580	13740	13740	13740	13740	7594
243	20230713	153800	476744580	13740	13740	13740	13740	0
244	20230713	153700	476744580	13740	13740	13740	13740	0
245	20230713	153600	476744580	13740	13740	13740	13740	0
246	20230713	153500	476744580	13740	13740	13740	13740	0
247	20230713	153400	476744580	13740	13740	13740	13740	0
248	20230713	153300	476744580	13740	13740	13740	13740	0
249	20230713	153200	476744580	13740	13740	13740	13740	0
250	20230713	153100	476744580	13740	13740	13740	13740	0
251	20230713	153000	476744580	13740	13740	13740	13740	7594
252	20230713	152900	372403020	13610	13610	13610	13610	0
253	20230713	152800	372403020	13610	13610	13610	13610	0
254	20230713	152700	372403020	13610	13610	13610	13610	0
255	20230713	152600	372403020	13610	13610	13610	13610	0
256	20230713	152500	372403020	13610	13610	13610	13610	0
257	20230713	152400	372403020	13610	13610	13610	13610	0
258	20230713	152300	372403020	13610	13610	13610	13610	0
259	20230713	152200	372403020	13610	13610	13610	13610	0
260	20230713	152100	372403020	13610	13610	13610	13610	0
261	20230713	152000	372403020	13610	13610	13610	13610	0
262	20230713	151900	372403020	13610	13610	13610	13590	229
263	20230713	151800	369289580	13610	13610	13610	13610	3
264	20230713	151700	369248750	13610	13610	13620	13610	55
265	20230713	151600	368500190	13600	13600	13600	13600	6
266	20230713	151500	368418590	13620	13600	13620	13600	4
267	20230713	151400	368364170	13620	13620	13620	13620	0
268	20230713	151300	368364170	13620	13620	13620	13620	1
269	20230713	151200	368350550	13620	13620	13620	13620	0
270	20230713	151100	368350550	13620	13600	13620	13600	13
271	20230713	151000	368173730	13600	13600	13600	13600	1
272	20230713	150900	368160130	13620	13620	13620	13620	2
273	20230713	150800	368132890	13620	13630	13630	13600	181
274	20230713	150700	365671240	13620	13620	13620	13600	155
275	20230713	150600	363560980	13620	13620	13620	13600	11
276	20230713	150500	363411220	13620	13620	13620	13620	1
277	20230713	150400	363397600	13620	13620	13620	13620	1
278	20230713	150300	363383980	13600	13600	13600	13600	0
279	20230713	150200	363383980	13600	13600	13600	13600	10
280	20230713	150100	363247980	13600	13610	13610	13600	500
281	20230713	150000	356443000	13610	13610	13610	13610	0
282	20230713	145900	356443000	13610	13610	13610	13610	0
283	20230713	145800	356443000	13610	13610	13610	13610	100
284	20230713	145700	355082000	13630	13630	13630	13630	0
285	20230713	145600	355082000	13630	13630	13630	13630	10
286	20230713	145500	354945700	13630	13630	13630	13630	5
287	20230713	145400	354877550	13610	13610	13610	13610	29
288	20230713	145300	354482860	13610	13610	13610	13610	108
289	20230713	145200	353012980	13630	13630	13630	13630	0
290	20230713	145100	353012980	13630	13630	13630	13630	0
291	20230713	145000	353012980	13630	13630	13630	13630	0
292	20230713	144900	353012980	13630	13620	13630	13620	144
293	20230713	144800	351051270	13630	13630	13630	13630	1
294	20230713	144700	351037640	13620	13620	13620	13620	0
295	20230713	144600	351037640	13620	13620	13620	13620	0
296	20230713	144500	351037640	13620	13620	13620	13620	0
297	20230713	144400	351037640	13620	13620	13620	13620	0
298	20230713	144300	351037640	13620	13620	13620	13620	0
299	20230713	144200	351037640	13620	13620	13620	13620	0
300	20230713	144100	351037640	13620	13620	13620	13620	0
301	20230713	144000	351037640	13620	13620	13620	13620	122
302	20230713	143900	349376000	13620	13620	13620	13620	100
303	20230713	143800	348014000	13630	13630	13630	13630	20
304	20230713	143700	347741400	13630	13630	13630	13630	0
305	20230713	143600	347741400	13630	13630	13630	13630	0
306	20230713	143500	347741400	13630	13640	13640	13630	35
307	20230713	143400	347264320	13640	13640	13640	13640	2
308	20230713	143300	347237040	13640	13640	13640	13640	0
309	20230713	143200	347237040	13640	13640	13640	13640	60
310	20230713	143100	346418640	13650	13650	13650	13650	0
311	20230713	143000	346418640	13650	13650	13650	13650	1
312	20230713	142900	346404990	13650	13650	13650	13650	0
313	20230713	142800	346404990	13650	13650	13650	13650	0
314	20230713	142700	346404990	13650	13640	13650	13640	17
315	20230713	142600	346172960	13650	13650	13650	13650	0
316	20230713	142500	346172960	13650	13650	13650	13650	0
317	20230713	142400	346172960	13650	13650	13650	13650	0
318	20230713	142300	346172960	13650	13640	13650	13640	44
319	20230713	142200	345572790	13630	13630	13630	13630	100
320	20230713	142100	344209790	13640	13640	13640	13640	4
321	20230713	142000	344155230	13630	13630	13630	13630	100
322	20230713	141900	342792230	13630	13610	13630	13610	21
323	20230713	141800	342506400	13620	13620	13620	13620	42
324	20230713	141700	341934360	13620	13620	13620	13620	0
325	20230713	141600	341934360	13620	13620	13620	13620	0
326	20230713	141500	341934360	13620	13620	13620	13620	0
327	20230713	141400	341934360	13620	13620	13620	13620	0
328	20230713	141300	341934360	13620	13620	13620	13620	0
329	20230713	141200	341934360	13620	13620	13620	13620	50
330	20230713	141100	341253360	13620	13620	13620	13620	1
331	20230713	141000	341239740	13620	13620	13620	13620	0
332	20230713	140900	341239740	13620	13620	13620	13620	0
333	20230713	140800	341239740	13620	13620	13620	13620	0
334	20230713	140700	341239740	13620	13620	13620	13620	0
335	20230713	140600	341239740	13620	13620	13620	13620	7
336	20230713	140500	341144400	13610	13610	13610	13610	26
337	20230713	140400	340790540	13620	13620	13620	13620	9
338	20230713	140300	340667960	13620	13620	13620	13620	18
339	20230713	140200	340422800	13620	13620	13620	13620	0
340	20230713	140100	340422800	13620	13620	13620	13620	0
341	20230713	140000	340422800	13620	13620	13620	13620	1
342	20230713	135900	340409180	13630	13630	13630	13630	0
343	20230713	135800	340409180	13630	13630	13630	13630	363
344	20230713	135700	335461490	13640	13630	13640	13630	25
345	20230713	135600	335120730	13630	13630	13630	13630	5
346	20230713	135500	335052580	13630	13640	13640	13630	27
347	20230713	135400	334684350	13650	13650	13650	13650	0
348	20230713	135300	334684350	13650	13650	13650	13650	0
349	20230713	135200	334684350	13650	13650	13650	13650	0
350	20230713	135100	334684350	13650	13650	13650	13650	1
351	20230713	135000	334670700	13640	13640	13640	13640	12
352	20230713	134900	334507020	13630	13630	13630	13630	75
353	20230713	134800	333484770	13640	13640	13640	13640	0
354	20230713	134700	333484770	13640	13640	13640	13640	0
355	20230713	134600	333484770	13640	13640	13640	13640	0
356	20230713	134500	333484770	13640	13640	13640	13640	0
357	20230713	134400	333484770	13640	13640	13640	13640	0
358	20230713	134300	333484770	13640	13640	13640	13640	0
359	20230713	134200	333484770	13640	13640	13640	13640	0
360	20230713	134100	333484770	13640	13640	13640	13640	169
361	20230713	134000	331179610	13640	13640	13640	13640	20
362	20230713	133900	330906810	13640	13640	13640	13640	1
363	20230713	133800	330893170	13640	13650	13650	13640	206
364	20230713	133700	328083270	13650	13650	13650	13650	5
365	20230713	133600	328015020	13650	13650	13650	13650	0
366	20230713	133500	328015020	13650	13650	13650	13650	41
367	20230713	133400	327455370	13650	13650	13650	13650	70
368	20230713	133300	326499870	13660	13660	13660	13660	0
369	20230713	133200	326499870	13660	13660	13660	13660	0
370	20230713	133100	326499870	13660	13660	13660	13660	0
371	20230713	133000	326499870	13660	13660	13660	13660	6
372	20230713	132900	326417910	13640	13640	13640	13640	1
373	20230713	132800	326404270	13660	13660	13660	13660	0
374	20230713	132700	326404270	13660	13660	13660	13660	0
375	20230713	132600	326404270	13660	13660	13660	13660	0
376	20230713	132500	326404270	13660	13650	13660	13650	20
377	20230713	132400	326131160	13660	13660	13660	13660	0
378	20230713	132300	326131160	13660	13650	13660	13650	2
379	20230713	132200	326103850	13630	13630	13630	13630	1
380	20230713	132100	326090220	13630	13630	13630	13630	0
381	20230713	132000	326090220	13630	13630	13630	13630	0
382	20230713	131900	326090220	13630	13630	13630	13630	0
383	20230713	131800	326090220	13630	13630	13630	13630	1
384	20230713	131700	326076590	13620	13620	13620	13620	571
385	20230713	131600	318299570	13620	13620	13620	13620	2
386	20230713	131500	318272330	13620	13620	13620	13620	10
387	20230713	131400	318136130	13620	13620	13620	13620	1
388	20230713	131300	318122510	13610	13590	13610	13590	165
389	20230713	131200	315879080	13600	13610	13610	13600	139
390	20230713	131100	313988130	13620	13620	13620	13620	516
391	20230713	131000	306960210	13620	13620	13620	13620	0
392	20230713	130900	306960210	13620	13620	13620	13620	1
393	20230713	130800	306946590	13620	13620	13620	13620	20
394	20230713	130700	306674190	13630	13630	13630	13630	50
395	20230713	130600	305992690	13630	13630	13630	13630	1
396	20230713	130500	305979060	13630	13630	13630	13630	1
397	20230713	130400	305965430	13640	13640	13640	13640	232
398	20230713	130300	302800950	13670	13690	13690	13670	179
399	20230713	130200	300351040	13690	13690	13690	13690	0
400	20230713	130100	300351040	13690	13690	13690	13690	0
401	20230713	130000	300351040	13690	13690	13690	13690	3
402	20230713	125900	300309970	13680	13670	13680	13670	447
403	20230713	125800	294195770	13630	13630	13630	13630	0
404	20230713	125700	294195770	13630	13630	13630	13630	1
405	20230713	125600	294182140	13630	13630	13630	13630	310
406	20230713	125500	289956840	13610	13610	13610	13610	0
407	20230713	125400	289956840	13610	13610	13610	13610	0
408	20230713	125300	289956840	13610	13610	13610	13610	2
409	20230713	125200	289929620	13600	13640	13650	13600	525
410	20230713	125100	282784290	13640	13640	13640	13640	0
411	20230713	125000	282784290	13640	13640	13640	13640	3
412	20230713	124900	282743370	13640	13640	13640	13640	0
413	20230713	124800	282743370	13640	13620	13640	13620	21
414	20230713	124700	282457160	13620	13620	13620	13620	0
415	20230713	124600	282457160	13620	13620	13620	13620	0
416	20230713	124500	282457160	13620	13620	13620	13620	155
417	20230713	124400	280346060	13630	13630	13630	13630	0
418	20230713	124300	280346060	13630	13630	13630	13630	18
419	20230713	124200	280100720	13630	13630	13630	13630	0
420	20230713	124100	280100720	13630	13640	13640	13630	3
421	20230713	124000	280059820	13630	13630	13640	13630	75
422	20230713	123900	279037560	13630	13630	13630	13630	2
423	20230713	123800	279010300	13640	13640	13640	13640	0
424	20230713	123700	279010300	13640	13640	13640	13640	29
425	20230713	123600	278614740	13640	13640	13640	13640	0
426	20230713	123500	278614740	13640	13650	13650	13640	103
427	20230713	123400	277209630	13650	13650	13650	13650	0
428	20230713	123300	277209630	13650	13650	13650	13650	0
429	20230713	123200	277209630	13650	13650	13650	13650	0
430	20230713	123100	277209630	13650	13650	13650	13650	0
431	20230713	123000	277209630	13650	13650	13650	13650	0
432	20230713	122900	277209630	13650	13650	13650	13650	38
433	20230713	122800	276690930	13680	13680	13680	13680	0
434	20230713	122700	276690930	13680	13680	13680	13680	0
435	20230713	122600	276690930	13680	13680	13680	13680	0
436	20230713	122500	276690930	13680	13680	13680	13680	0
437	20230713	122400	276690930	13680	13680	13680	13680	0
438	20230713	122300	276690930	13680	13680	13680	13680	1
439	20230713	122200	276677250	13680	13680	13680	13680	1
440	20230713	122100	276663570	13680	13680	13680	13680	0
441	20230713	122000	276663570	13680	13680	13680	13680	25
442	20230713	121900	276321570	13680	13680	13680	13680	0
443	20230713	121800	276321570	13680	13680	13680	13680	0
444	20230713	121700	276321570	13680	13680	13680	13680	0
445	20230713	121600	276321570	13680	13680	13680	13680	0
446	20230713	121500	276321570	13680	13680	13680	13680	1
447	20230713	121400	276307890	13680	13630	13680	13630	385
448	20230713	121300	271047530	13630	13630	13630	13630	0
449	20230713	121200	271047530	13630	13630	13630	13630	0
450	20230713	121100	271047530	13630	13630	13630	13630	0
451	20230713	121000	271047530	13630	13640	13640	13630	430
452	20230713	120900	265185840	13640	13650	13650	13640	263
453	20230713	120800	261597890	13650	13650	13650	13650	0
454	20230713	120700	261597890	13650	13650	13650	13650	0
455	20230713	120600	261597890	13650	13650	13650	13650	0
456	20230713	120500	261597890	13650	13650	13650	13650	1
457	20230713	120400	261584240	13650	13650	13650	13650	74
458	20230713	120300	260574140	13650	13650	13650	13650	0
459	20230713	120200	260574140	13650	13650	13650	13650	1
460	20230713	120100	260560490	13660	13660	13660	13660	20
461	20230713	120000	260287290	13660	13660	13660	13660	0
462	20230713	115900	260287290	13660	13660	13660	13660	0
463	20230713	115800	260287290	13660	13660	13660	13660	6
464	20230713	115700	260205330	13660	13660	13660	13660	0
465	20230713	115600	260205330	13660	13660	13660	13660	1
466	20230713	115500	260191670	13650	13650	13650	13650	5
467	20230713	115400	260123420	13650	13650	13650	13650	113
468	20230713	115300	258580970	13660	13650	13660	13650	11
469	20230713	115200	258430720	13650	13660	13660	13650	181
470	20230713	115100	255959220	13660	13660	13660	13660	0
471	20230713	115000	255959220	13660	13660	13660	13660	0
472	20230713	114900	255959220	13660	13660	13660	13660	1
473	20230713	114800	255945560	13660	13660	13660	13660	1
474	20230713	114700	255931900	13670	13670	13670	13670	83
475	20230713	114600	254797290	13670	13670	13670	13670	0
476	20230713	114500	254797290	13670	13670	13670	13670	1
477	20230713	114400	254783620	13670	13670	13670	13670	0
478	20230713	114300	254783620	13670	13670	13670	13670	2
479	20230713	114200	254756280	13680	13680	13680	13680	0
480	20230713	114100	254756280	13680	13680	13680	13680	0
481	20230713	114000	254756280	13680	13680	13680	13680	2
482	20230713	113900	254728920	13680	13680	13680	13680	0
483	20230713	113800	254728920	13680	13680	13680	13680	0
484	20230713	113700	254728920	13680	13680	13680	13680	0
485	20230713	113600	254728920	13680	13680	13680	13680	0
486	20230713	113500	254728920	13680	13680	13680	13680	0
487	20230713	113400	254728920	13680	13680	13680	13680	0
488	20230713	113300	254728920	13680	13680	13680	13680	0
489	20230713	113200	254728920	13680	13680	13680	13680	2
490	20230713	113100	254701560	13700	13700	13700	13700	0
491	20230713	113000	254701560	13700	13700	13700	13700	0
492	20230713	112900	254701560	13700	13700	13700	13700	7
493	20230713	112800	254605660	13660	13660	13660	13660	1
494	20230713	112700	254592000	13660	13660	13660	13660	133
495	20230713	112600	252775220	13700	13700	13700	13700	0
496	20230713	112500	252775220	13700	13700	13700	13700	0
497	20230713	112400	252775220	13700	13700	13700	13700	0
498	20230713	112300	252775220	13700	13660	13700	13660	2
499	20230713	112200	252747860	13700	13700	13700	13700	0
500	20230713	112100	252747860	13700	13700	13700	13700	200
501	20230713	112000	250007860	13700	13700	13700	13700	0
502	20230713	111900	250007860	13700	13700	13700	13700	0
503	20230713	111800	250007860	13700	13700	13700	13700	1
504	20230713	111700	249994160	13690	13690	13690	13690	0
505	20230713	111600	249994160	13690	13690	13690	13690	232
506	20230713	111500	246818080	13700	13680	13700	13680	383
507	20230713	111400	241572850	13680	13680	13680	13680	1
508	20230713	111300	241559170	13670	13670	13670	13670	5
509	20230713	111200	241490820	13670	13670	13670	13670	137
510	20230713	111100	239618030	13680	13680	13680	13680	0
511	20230713	111000	239618030	13680	13680	13680	13680	82
512	20230713	110900	238496270	13670	13670	13670	13670	10
513	20230713	110800	238359570	13680	13680	13680	13680	0
514	20230713	110700	238359570	13680	13680	13680	13680	204
515	20230713	110600	235568850	13690	13690	13690	13690	42
516	20230713	110500	234993870	13710	13710	13710	13710	0
517	20230713	110400	234993870	13710	13710	13710	13710	0
518	20230713	110300	234993870	13710	13710	13710	13710	0
519	20230713	110200	234993870	13710	13710	13710	13710	0
520	20230713	110100	234993870	13710	13690	13710	13690	709
521	20230713	110000	225279710	13690	13690	13690	13690	1
522	20230713	105900	225266020	13700	13700	13700	13700	103
523	20230713	105800	223854920	13700	13700	13700	13700	102
524	20230713	105700	222457520	13690	13690	13690	13690	1
525	20230713	105600	222443830	13690	13690	13690	13690	0
526	20230713	105500	222443830	13690	13690	13690	13690	1
527	20230713	105400	222430140	13710	13710	13710	13710	0
528	20230713	105300	222430140	13710	13710	13710	13710	29
529	20230713	105200	222032550	13710	13710	13710	13710	1
530	20230713	105100	222018840	13690	13690	13690	13690	60
531	20230713	105000	221197440	13690	13690	13690	13690	101
532	20230713	104900	219814750	13710	13700	13710	13700	72
533	20230713	104800	218827650	13690	13690	13690	13690	0
534	20230713	104700	218827650	13690	13690	13690	13690	11
535	20230713	104600	218677060	13690	13690	13690	13690	100
536	20230713	104500	217308060	13720	13720	13720	13720	0
537	20230713	104400	217308060	13720	13690	13720	13690	379
538	20230713	104300	212119520	13690	13680	13690	13680	143
539	20230713	104200	210161960	13730	13680	13730	13680	220
540	20230713	104100	207147950	13680	13680	13680	13680	85
541	20230713	104000	205985150	13690	13650	13690	13650	411
542	20230713	103900	200365940	13650	13650	13650	13650	477
543	20230713	103800	193854890	13620	13620	13620	13620	1
544	20230713	103700	193841270	13620	13620	13620	13620	0
545	20230713	103600	193841270	13620	13620	13620	13620	0
546	20230713	103500	193841270	13620	13620	13620	13610	103
547	20230713	103400	192438440	13620	13620	13620	13620	3
548	20230713	103300	192397580	13650	13650	13650	13650	1
549	20230713	103200	192383930	13640	13620	13640	13620	57
550	20230713	103100	191607450	13650	13650	13650	13650	2
551	20230713	103000	191580150	13620	13620	13620	13620	0
552	20230713	102900	191580150	13620	13620	13620	13620	10
553	20230713	102800	191443950	13650	13650	13650	13650	1
554	20230713	102700	191430300	13650	13650	13650	13650	0
555	20230713	102600	191430300	13650	13640	13650	13610	34
556	20230713	102500	190967330	13600	13600	13600	13600	0
557	20230713	102400	190967330	13600	13610	13610	13600	34
558	20230713	102300	190504920	13630	13630	13630	13630	201
559	20230713	102200	187765290	13610	13600	13620	13600	818
560	20230713	102100	176639450	13590	13590	13590	13590	0
561	20230713	102000	176639450	13590	13590	13590	13590	1
562	20230713	101900	176625860	13590	13590	13590	13590	25
563	20230713	101800	176286110	13600	13600	13600	13600	0
564	20230713	101700	176286110	13600	13600	13600	13600	0
565	20230713	101600	176286110	13600	13600	13600	13600	0
566	20230713	101500	176286110	13600	13600	13600	13600	80
567	20230713	101400	175198110	13600	13600	13600	13600	0
568	20230713	101300	175198110	13600	13600	13600	13600	24
569	20230713	101200	174871710	13600	13600	13600	13600	15
570	20230713	101100	174667710	13600	13600	13600	13600	1
571	20230713	101000	174654110	13600	13610	13610	13600	112
572	20230713	100900	173130740	13610	13620	13620	13610	189
573	20230713	100800	170558400	13620	13620	13620	13620	5
574	20230713	100700	170490300	13620	13620	13620	13620	0
575	20230713	100600	170490300	13620	13620	13620	13620	0
576	20230713	100500	170490300	13620	13620	13620	13620	0
577	20230713	100400	170490300	13620	13620	13620	13620	155
578	20230713	100300	168379200	13620	13620	13620	13620	82
579	20230713	100200	167262360	13620	13620	13620	13620	0
580	20230713	100100	167262360	13620	13640	13640	13620	86
581	20230713	100000	166090600	13660	13660	13660	13660	6
582	20230713	095900	166008640	13630	13630	13630	13630	29
583	20230713	095800	165613370	13630	13630	13630	13630	164
584	20230713	095700	163378050	13640	13640	13640	13640	200
585	20230713	095600	160650050	13630	13630	13630	13630	85
586	20230713	095500	159491500	13630	13650	13650	13630	201
587	20230713	095400	156750500	13650	13650	13650	13650	20
588	20230713	095300	156477500	13650	13650	13650	13650	37
589	20230713	095200	155972450	13650	13650	13650	13650	0
590	20230713	095100	155972450	13650	13650	13650	13650	0
591	20230713	095000	155972450	13650	13650	13650	13650	1
592	20230713	094900	155958800	13650	13650	13650	13650	1
593	20230713	094800	155945150	13650	13650	13650	13650	20
594	20230713	094700	155672150	13650	13660	13660	13650	242
595	20230713	094600	152368230	13660	13660	13660	13660	60
596	20230713	094500	151548630	13650	13650	13650	13650	0
597	20230713	094400	151548630	13650	13650	13650	13650	10
598	20230713	094300	151412130	13670	13670	13670	13670	0
599	20230713	094200	151412130	13670	13670	13670	13670	0
600	20230713	094100	151412130	13670	13660	13670	13660	10
601	20230713	094000	151275450	13660	13660	13660	13660	0
602	20230713	093900	151275450	13660	13660	13660	13660	50
603	20230713	093800	150592450	13650	13650	13650	13650	0
604	20230713	093700	150592450	13650	13650	13650	13650	0
605	20230713	093600	150592450	13650	13650	13650	13650	9
606	20230713	093500	150469600	13650	13660	13660	13650	163
607	20230713	093400	148243250	13660	13670	13670	13660	192
608	20230713	093300	145619630	13690	13690	13690	13690	61
609	20230713	093200	144784540	13690	13690	13690	13690	11
610	20230713	093100	144633950	13690	13690	13690	13690	37
611	20230713	093000	144127420	13700	13700	13700	13700	2
612	20230713	092900	144100020	13700	13700	13700	13700	100
613	20230713	092800	142730020	13660	13680	13680	13660	72
614	20230713	092700	141745680	13700	13690	13700	13690	21
615	20230713	092600	141457990	13680	13680	13680	13680	0
616	20230713	092500	141457990	13680	13700	13700	13680	141
617	20230713	092400	139528430	13700	13700	13700	13700	45
618	20230713	092300	138911930	13710	13720	13720	13710	123
619	20230713	092200	137224980	13730	13730	13730	13730	0
620	20230713	092100	137224980	13730	13730	13730	13730	25
621	20230713	092000	136881730	13730	13730	13730	13730	200
622	20230713	091900	134135730	13730	13720	13750	13720	345
623	20230713	091800	129399070	13700	13700	13700	13700	11
624	20230713	091700	129248370	13700	13690	13720	13690	159
625	20230713	091600	127070130	13720	13710	13720	13710	490
626	20230713	091500	120348860	13700	13670	13710	13670	50
627	20230713	091400	119664450	13670	13680	13690	13660	508
628	20230713	091300	112718240	13680	13720	13720	13680	302
629	20230713	091200	108580880	13730	13720	13730	13720	76
630	20230713	091100	107538070	13730	13740	13740	13730	24
631	20230713	091000	107208450	13750	13760	13760	13750	375
632	20230713	090900	102050720	13750	13740	13760	13730	485
633	20230713	090800	95385410	13730	13710	13740	13700	224
634	20230713	090700	92312400	13710	13660	13730	13660	3226
635	20230713	090600	48119430	13660	13610	13660	13600	1461
636	20230713	090500	28214030	13610	13610	13610	13610	17
637	20230713	090400	27982660	13620	13600	13630	13600	1099
638	20230713	090300	13021010	13590	13540	13590	13540	231
639	20230713	090200	9888280	13520	13520	13520	13520	208
640	20230713	090100	7076120	13520	13520	13520	13520	302
641	20230713	090000	2993080	13550	13460	13550	13460	222