KissMeData/032960/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190800	598210650	13640	13640	13640	13640	2065
3	20230717	190700	598210650	13640	13640	13640	13640	0
4	20230717	190600	598210650	13640	13640	13640	13640	0
5	20230717	190500	598210650	13640	13640	13640	13640	0
6	20230717	190400	598210650	13640	13640	13640	13640	0
7	20230717	190300	598210650	13640	13640	13640	13640	0
8	20230717	190200	598210650	13640	13640	13640	13640	0
9	20230717	190100	598210650	13640	13640	13640	13640	0
10	20230717	190000	598210650	13640	13640	13640	13640	0
11	20230717	185900	598210650	13640	13640	13640	13640	0
12	20230717	185800	598210650	13640	13640	13640	13640	0
13	20230717	185700	598210650	13640	13640	13640	13640	0
14	20230717	185600	598210650	13640	13640	13640	13640	0
15	20230717	185500	598210650	13640	13640	13640	13640	0
16	20230717	185400	598210650	13640	13640	13640	13640	0
17	20230717	185300	598210650	13640	13640	13640	13640	0
18	20230717	185200	598210650	13640	13640	13640	13640	0
19	20230717	185100	598210650	13640	13640	13640	13640	0
20	20230717	185000	598210650	13640	13640	13640	13640	0
21	20230717	184900	598210650	13640	13640	13640	13640	0
22	20230717	184800	598210650	13640	13640	13640	13640	0
23	20230717	184700	598210650	13640	13640	13640	13640	0
24	20230717	184600	598210650	13640	13640	13640	13640	0
25	20230717	184500	598210650	13640	13640	13640	13640	0
26	20230717	184400	598210650	13640	13640	13640	13640	0
27	20230717	184300	598210650	13640	13640	13640	13640	0
28	20230717	184200	598210650	13640	13640	13640	13640	0
29	20230717	184100	598210650	13640	13640	13640	13640	0
30	20230717	184000	598210650	13640	13640	13640	13640	0
31	20230717	183900	598210650	13640	13640	13640	13640	0
32	20230717	183800	598210650	13640	13640	13640	13640	2065
33	20230717	183700	598210650	13640	13640	13640	13640	0
34	20230717	183600	598210650	13640	13640	13640	13640	0
35	20230717	183500	598210650	13640	13640	13640	13640	0
36	20230717	183400	598210650	13640	13640	13640	13640	0
37	20230717	183300	598210650	13640	13640	13640	13640	0
38	20230717	183200	598210650	13640	13640	13640	13640	0
39	20230717	183100	598210650	13640	13640	13640	13640	0
40	20230717	183000	598210650	13640	13640	13640	13640	0
41	20230717	182900	598210650	13640	13640	13640	13640	0
42	20230717	182800	598210650	13640	13640	13640	13640	0
43	20230717	182700	598210650	13640	13640	13640	13640	0
44	20230717	182600	598210650	13640	13640	13640	13640	0
45	20230717	182500	598210650	13640	13640	13640	13640	0
46	20230717	182400	598210650	13640	13640	13640	13640	0
47	20230717	182300	598210650	13640	13640	13640	13640	0
48	20230717	182200	598210650	13640	13640	13640	13640	0
49	20230717	182100	598210650	13640	13640	13640	13640	0
50	20230717	182000	598210650	13640	13640	13640	13640	0
51	20230717	181900	598210650	13640	13640	13640	13640	0
52	20230717	181800	598210650	13640	13640	13640	13640	0
53	20230717	181700	598210650	13640	13640	13640	13640	0
54	20230717	181600	598210650	13640	13640	13640	13640	0
55	20230717	181500	598210650	13640	13640	13640	13640	0
56	20230717	181400	598210650	13640	13640	13640	13640	0
57	20230717	181300	598210650	13640	13640	13640	13640	0
58	20230717	181200	598210650	13640	13640	13640	13640	0
59	20230717	181100	598210650	13640	13640	13640	13640	0
60	20230717	181000	598210650	13640	13640	13640	13640	0
61	20230717	180900	598210650	13640	13640	13640	13640	0
62	20230717	180800	598210650	13640	13640	13640	13640	2065
63	20230717	180700	598210650	13640	13640	13640	13640	0
64	20230717	180600	598210650	13640	13640	13640	13640	0
65	20230717	180500	598210650	13640	13640	13640	13640	0
66	20230717	180400	598210650	13640	13640	13640	13640	0
67	20230717	180300	598210650	13640	13640	13640	13640	0
68	20230717	180200	598210650	13640	13640	13640	13640	0
69	20230717	180100	598210650	13640	13640	13640	13640	0
70	20230717	180000	598210650	13640	13640	13640	13640	0
71	20230717	175900	598210650	13640	13640	13640	13640	0
72	20230717	175800	598210650	13640	13640	13640	13640	0
73	20230717	175700	598210650	13640	13640	13640	13640	0
74	20230717	175600	598210650	13640	13640	13640	13640	0
75	20230717	175500	598210650	13640	13640	13640	13640	0
76	20230717	175400	598210650	13640	13640	13640	13640	0
77	20230717	175300	598210650	13640	13640	13640	13640	0
78	20230717	175200	598210650	13640	13640	13640	13640	0
79	20230717	175100	598210650	13640	13640	13640	13640	0
80	20230717	175000	598210650	13640	13640	13640	13640	0
81	20230717	174900	598210650	13640	13640	13640	13640	0
82	20230717	174800	598210650	13640	13640	13640	13640	0
83	20230717	174700	598210650	13640	13640	13640	13640	0
84	20230717	174600	598210650	13640	13640	13640	13640	0
85	20230717	174500	598210650	13640	13640	13640	13640	0
86	20230717	174400	598210650	13640	13640	13640	13640	0
87	20230717	174300	598210650	13640	13640	13640	13640	0
88	20230717	174200	598210650	13640	13640	13640	13640	0
89	20230717	174100	598210650	13640	13640	13640	13640	0
90	20230717	174000	598210650	13640	13640	13640	13640	0
91	20230717	173900	598210650	13640	13640	13640	13640	0
92	20230717	173800	598210650	13640	13640	13640	13640	2065
93	20230717	173700	598210650	13640	13640	13640	13640	0
94	20230717	173600	598210650	13640	13640	13640	13640	0
95	20230717	173500	598210650	13640	13640	13640	13640	0
96	20230717	173400	598210650	13640	13640	13640	13640	0
97	20230717	173300	598210650	13640	13640	13640	13640	0
98	20230717	173200	598210650	13640	13640	13640	13640	0
99	20230717	173100	598210650	13640	13640	13640	13640	0
100	20230717	173000	598210650	13640	13640	13640	13640	0
101	20230717	172900	598210650	13640	13640	13640	13640	0
102	20230717	172800	598210650	13640	13640	13640	13640	0
103	20230717	172700	598210650	13640	13640	13640	13640	0
104	20230717	172600	598210650	13640	13640	13640	13640	0
105	20230717	172500	598210650	13640	13640	13640	13640	0
106	20230717	172400	598210650	13640	13640	13640	13640	0
107	20230717	172300	598210650	13640	13640	13640	13640	0
108	20230717	172200	598210650	13640	13640	13640	13640	0
109	20230717	172100	598210650	13640	13640	13640	13640	0
110	20230717	172000	598210650	13640	13640	13640	13640	0
111	20230717	171900	598210650	13640	13640	13640	13640	0
112	20230717	171800	598210650	13640	13640	13640	13640	0
113	20230717	171700	598210650	13640	13640	13640	13640	0
114	20230717	171600	598210650	13640	13640	13640	13640	0
115	20230717	171500	598210650	13640	13640	13640	13640	0
116	20230717	171400	598210650	13640	13640	13640	13640	0
117	20230717	171300	598210650	13640	13640	13640	13640	0
118	20230717	171200	598210650	13640	13640	13640	13640	0
119	20230717	171100	598210650	13640	13640	13640	13640	0
120	20230717	171000	598210650	13640	13640	13640	13640	0
121	20230717	170900	598210650	13640	13640	13640	13640	0
122	20230717	170800	598210650	13640	13640	13640	13640	2065
123	20230717	170700	598210650	13640	13640	13640	13640	0
124	20230717	170600	598210650	13640	13640	13640	13640	0
125	20230717	170500	598210650	13640	13640	13640	13640	0
126	20230717	170400	598210650	13640	13640	13640	13640	0
127	20230717	170300	598210650	13640	13640	13640	13640	0
128	20230717	170200	598210650	13640	13640	13640	13640	0
129	20230717	170100	598210650	13640	13640	13640	13640	0
130	20230717	170000	598210650	13640	13640	13640	13640	0
131	20230717	165900	598210650	13640	13640	13640	13640	0
132	20230717	165800	598210650	13640	13640	13640	13640	0
133	20230717	165700	598210650	13640	13640	13640	13640	0
134	20230717	165600	598210650	13640	13640	13640	13640	0
135	20230717	165500	598210650	13640	13640	13640	13640	0
136	20230717	165400	598210650	13640	13640	13640	13640	0
137	20230717	165300	598210650	13640	13640	13640	13640	0
138	20230717	165200	598210650	13640	13640	13640	13640	0
139	20230717	165100	598210650	13640	13640	13640	13640	0
140	20230717	165000	598210650	13640	13640	13640	13640	0
141	20230717	164900	598210650	13640	13640	13640	13640	0
142	20230717	164800	598210650	13640	13640	13640	13640	0
143	20230717	164700	598210650	13640	13640	13640	13640	0
144	20230717	164600	598210650	13640	13640	13640	13640	0
145	20230717	164500	598210650	13640	13640	13640	13640	0
146	20230717	164400	598210650	13640	13640	13640	13640	0
147	20230717	164300	598210650	13640	13640	13640	13640	0
148	20230717	164200	598210650	13640	13640	13640	13640	0
149	20230717	164100	598210650	13640	13640	13640	13640	0
150	20230717	164000	598210650	13640	13640	13640	13640	0
151	20230717	163900	598210650	13640	13640	13640	13640	0
152	20230717	163800	598210650	13640	13640	13640	13640	2065
153	20230717	163700	598210650	13640	13640	13640	13640	0
154	20230717	163600	598210650	13640	13640	13640	13640	0
155	20230717	163500	598210650	13640	13640	13640	13640	0
156	20230717	163400	598210650	13640	13640	13640	13640	0
157	20230717	163300	598210650	13640	13640	13640	13640	0
158	20230717	163200	598210650	13640	13640	13640	13640	0
159	20230717	163100	598210650	13640	13640	13640	13640	0
160	20230717	163000	598210650	13640	13640	13640	13640	0
161	20230717	162900	598210650	13640	13640	13640	13640	0
162	20230717	162800	598210650	13640	13640	13640	13640	0
163	20230717	162700	598210650	13640	13640	13640	13640	0
164	20230717	162600	598210650	13640	13640	13640	13640	0
165	20230717	162500	598210650	13640	13640	13640	13640	0
166	20230717	162400	598210650	13640	13640	13640	13640	0
167	20230717	162300	598210650	13640	13640	13640	13640	0
168	20230717	162200	598210650	13640	13640	13640	13640	0
169	20230717	162100	598210650	13640	13640	13640	13640	0
170	20230717	162000	598210650	13640	13640	13640	13640	0
171	20230717	161900	598210650	13640	13640	13640	13640	0
172	20230717	161800	598210650	13640	13640	13640	13640	0
173	20230717	161700	598210650	13640	13640	13640	13640	0
174	20230717	161600	598210650	13640	13640	13640	13640	0
175	20230717	161500	598210650	13640	13640	13640	13640	0
176	20230717	161400	598210650	13640	13640	13640	13640	0
177	20230717	161300	598210650	13640	13640	13640	13640	0
178	20230717	161200	598210650	13640	13640	13640	13640	0
179	20230717	161100	598210650	13640	13640	13640	13640	0
180	20230717	161000	598210650	13640	13640	13640	13640	0
181	20230717	160900	598210650	13640	13640	13640	13640	0
182	20230717	160800	598210650	13640	13640	13640	13640	2065
183	20230717	160700	598210650	13640	13640	13640	13640	0
184	20230717	160600	598210650	13640	13640	13640	13640	0
185	20230717	160500	598210650	13640	13640	13640	13640	0
186	20230717	160400	598210650	13640	13640	13640	13640	0
187	20230717	160300	598210650	13640	13640	13640	13640	0
188	20230717	160200	598210650	13640	13640	13640	13640	0
189	20230717	160100	598210650	13640	13640	13640	13640	0
190	20230717	160000	598210650	13640	13640	13640	13640	0
191	20230717	155900	598210650	13640	13640	13640	13640	0
192	20230717	155800	598210650	13640	13640	13640	13640	0
193	20230717	155700	598210650	13640	13640	13640	13640	0
194	20230717	155600	598210650	13640	13640	13640	13640	0
195	20230717	155500	598210650	13640	13640	13640	13640	0
196	20230717	155400	598210650	13640	13640	13640	13640	0
197	20230717	155300	598210650	13640	13640	13640	13640	0
198	20230717	155200	598210650	13640	13640	13640	13640	0
199	20230717	155100	598210650	13640	13640	13640	13640	0
200	20230717	155000	598210650	13640	13640	13640	13640	0
201	20230717	154900	598210650	13640	13640	13640	13640	0
202	20230717	154800	598210650	13640	13640	13640	13640	0
203	20230717	154700	598210650	13640	13640	13640	13640	0
204	20230717	154600	598210650	13640	13640	13640	13640	0
205	20230717	154500	598210650	13640	13640	13640	13640	0
206	20230717	154400	598210650	13640	13640	13640	13640	0
207	20230717	154300	598210650	13640	13640	13640	13640	0
208	20230717	154200	598210650	13640	13640	13640	13640	0
209	20230717	154100	598210650	13640	13640	13640	13640	0
210	20230717	154000	598210650	13640	13640	13640	13640	0
211	20230717	153900	598210650	13640	13640	13640	13640	0
212	20230717	153800	598210650	13640	13640	13640	13640	2065
213	20230717	153700	598210650	13640	13640	13640	13640	0
214	20230717	153600	598210650	13640	13640	13640	13640	0
215	20230717	153500	598210650	13640	13640	13640	13640	0
216	20230717	153400	598210650	13640	13640	13640	13640	0
217	20230717	153300	598210650	13640	13640	13640	13640	0
218	20230717	153200	598210650	13640	13640	13640	13640	0
219	20230717	153100	598210650	13640	13640	13640	13640	0
220	20230717	153000	598210650	13640	13640	13640	13640	2065
221	20230717	152900	570044050	13660	13660	13660	13660	0
222	20230717	152800	570044050	13660	13660	13660	13660	0
223	20230717	152700	570044050	13660	13660	13660	13660	0
224	20230717	152600	570044050	13660	13660	13660	13660	0
225	20230717	152500	570044050	13660	13660	13660	13660	0
226	20230717	152400	570044050	13660	13660	13660	13660	0
227	20230717	152300	570044050	13660	13660	13660	13660	0
228	20230717	152200	570044050	13660	13660	13660	13660	0
229	20230717	152100	570044050	13660	13660	13660	13660	0
230	20230717	152000	570044050	13660	13660	13660	13660	0
231	20230717	151900	570044050	13660	13610	13660	13610	659
232	20230717	151800	561062500	13610	13600	13610	13600	70
233	20230717	151700	560110250	13610	13610	13610	13600	11
234	20230717	151600	559960560	13600	13600	13610	13570	25
235	20230717	151500	559620830	13620	13600	13620	13600	30
236	20230717	151400	559212700	13600	13580	13600	13580	30
237	20230717	151300	558805260	13580	13580	13590	13580	34
238	20230717	151200	558343440	13570	13570	13570	13570	50
239	20230717	151100	557664940	13580	13570	13580	13560	69
240	20230717	151000	556728520	13580	13580	13580	13570	64
241	20230717	150900	555859430	13580	13580	13580	13580	0
242	20230717	150800	555859430	13580	13580	13580	13580	2
243	20230717	150700	555832270	13580	13570	13590	13570	442
244	20230717	150600	549829910	13580	13560	13580	13560	66
245	20230717	150500	548934340	13570	13550	13570	13540	109
246	20230717	150400	547458050	13580	13540	13580	13540	102
247	20230717	150300	546075890	13550	13550	13550	13540	31
248	20230717	150200	545655850	13580	13570	13580	13560	18
249	20230717	150100	545411450	13580	13560	13580	13560	23
250	20230717	150000	545099540	13580	13570	13580	13570	23
251	20230717	145900	544787420	13570	13570	13570	13570	0
252	20230717	145800	544787420	13570	13570	13570	13570	15
253	20230717	145700	544583870	13580	13570	13580	13570	59
254	20230717	145600	543783230	13580	13550	13580	13480	816
255	20230717	145500	532779190	13590	13590	13590	13590	0
256	20230717	145400	532779190	13590	13550	13600	13550	816
257	20230717	145300	521697430	13560	13560	13560	13560	0
258	20230717	145200	521697430	13560	13560	13560	13560	0
259	20230717	145100	521697430	13560	13560	13560	13560	0
260	20230717	145000	521697430	13560	13560	13560	13560	0
261	20230717	144900	521697430	13560	13560	13560	13560	0
262	20230717	144800	521697430	13560	13560	13560	13560	0
263	20230717	144700	521697430	13560	13560	13560	13560	0
264	20230717	144600	521697430	13560	13560	13560	13560	0
265	20230717	144500	521697430	13560	13560	13560	13560	0
266	20230717	144400	521697430	13560	13560	13560	13560	0
267	20230717	144300	521697430	13560	13560	13560	13560	1
268	20230717	144200	521683870	13480	13480	13480	13480	91
269	20230717	144100	520457190	13480	13480	13480	13480	844
270	20230717	144000	509080070	13480	13480	13480	13480	64
271	20230717	143900	508217350	13480	13550	13560	13480	73
272	20230717	143800	507232760	13480	13480	13480	13480	68
273	20230717	143700	506316120	13480	13480	13480	13480	298
274	20230717	143600	502299080	13480	13500	13500	13480	634
275	20230717	143500	493749320	13550	13480	13550	13480	1721
276	20230717	143400	470550170	13480	13500	13500	13480	2004
277	20230717	143300	443536050	13480	13500	13500	13480	1000
278	20230717	143200	430054700	13480	13480	13480	13480	0
279	20230717	143100	430054700	13480	13540	13540	13480	1005
280	20230717	143000	416491460	13540	13540	13540	13540	0
281	20230717	142900	416491460	13540	13540	13540	13540	0
282	20230717	142800	416491460	13540	13540	13540	13540	1
283	20230717	142700	416477920	13510	13510	13510	13510	0
284	20230717	142600	416477920	13510	13510	13510	13510	57
285	20230717	142500	415707850	13530	13530	13530	13530	2
286	20230717	142400	415680790	13530	13530	13530	13530	0
287	20230717	142300	415680790	13530	13530	13530	13530	0
288	20230717	142200	415680790	13530	13530	13530	13530	0
289	20230717	142100	415680790	13530	13530	13530	13530	0
290	20230717	142000	415680790	13530	13530	13530	13530	0
291	20230717	141900	415680790	13530	13530	13530	13530	0
292	20230717	141800	415680790	13530	13530	13530	13530	0
293	20230717	141700	415680790	13530	13530	13530	13530	3
294	20230717	141600	415640200	13530	13530	13530	13530	100
295	20230717	141500	414287200	13570	13570	13570	13570	0
296	20230717	141400	414287200	13570	13570	13570	13570	0
297	20230717	141300	414287200	13570	13570	13570	13570	0
298	20230717	141200	414287200	13570	13550	13570	13550	14
299	20230717	141100	414097380	13530	13510	13530	13510	58
300	20230717	141000	413313700	13510	13510	13510	13510	0
301	20230717	140900	413313700	13510	13510	13510	13510	100
302	20230717	140800	411962700	13570	13570	13570	13570	0
303	20230717	140700	411962700	13570	13570	13570	13570	0
304	20230717	140600	411962700	13570	13560	13570	13560	111
305	20230717	140500	410456440	13570	13570	13570	13570	0
306	20230717	140400	410456440	13570	13570	13570	13570	50
307	20230717	140300	409777940	13570	13570	13570	13570	0
308	20230717	140200	409777940	13570	13570	13570	13570	1
309	20230717	140100	409764370	13510	13520	13520	13510	8
310	20230717	140000	409656250	13570	13570	13570	13570	0
311	20230717	135900	409656250	13570	13570	13570	13570	0
312	20230717	135800	409656250	13570	13570	13570	13570	6
313	20230717	135700	409574830	13580	13580	13580	13580	0
314	20230717	135600	409574830	13580	13580	13580	13580	0
315	20230717	135500	409574830	13580	13580	13580	13580	0
316	20230717	135400	409574830	13580	13580	13580	13580	0
317	20230717	135300	409574830	13580	13580	13580	13580	0
318	20230717	135200	409574830	13580	13580	13580	13580	0
319	20230717	135100	409574830	13580	13580	13580	13580	0
320	20230717	135000	409574830	13580	13580	13580	13580	0
321	20230717	134900	409574830	13580	13580	13580	13580	1
322	20230717	134800	409561250	13500	13500	13500	13500	0
323	20230717	134700	409561250	13500	13510	13510	13500	500
324	20230717	134600	402807900	13510	13520	13520	13510	500
325	20230717	134500	396050290	13520	13580	13580	13520	31
326	20230717	134400	395631110	13520	13520	13520	13520	17
327	20230717	134300	395401270	13580	13580	13580	13520	103
328	20230717	134200	394008590	13530	13530	13530	13530	1
329	20230717	134100	393995060	13530	13530	13530	13530	0
330	20230717	134000	393995060	13530	13580	13580	13530	400
331	20230717	133900	388583010	13530	13540	13540	13530	400
332	20230717	133800	383168730	13580	13580	13580	13580	0
333	20230717	133700	383168730	13580	13580	13580	13580	0
334	20230717	133600	383168730	13580	13580	13580	13580	0
335	20230717	133500	383168730	13580	13580	13580	13580	0
336	20230717	133400	383168730	13580	13580	13580	13580	0
337	20230717	133300	383168730	13580	13580	13580	13580	0
338	20230717	133200	383168730	13580	13580	13580	13580	0
339	20230717	133100	383168730	13580	13580	13580	13580	0
340	20230717	133000	383168730	13580	13580	13580	13580	0
341	20230717	132900	383168730	13580	13580	13580	13580	6
342	20230717	132800	383087250	13550	13550	13550	13550	24
343	20230717	132700	382762050	13600	13600	13600	13600	0
344	20230717	132600	382762050	13600	13580	13600	13580	6
345	20230717	132500	382680520	13550	13550	13550	13550	0
346	20230717	132400	382680520	13550	13550	13550	13550	0
347	20230717	132300	382680520	13550	13590	13590	13550	173
348	20230717	132200	380333660	13590	13590	13590	13590	0
349	20230717	132100	380333660	13590	13590	13590	13590	0
350	20230717	132000	380333660	13590	13590	13590	13590	0
351	20230717	131900	380333660	13590	13590	13590	13590	0
352	20230717	131800	380333660	13590	13590	13590	13590	0
353	20230717	131700	380333660	13590	13590	13590	13590	0
354	20230717	131600	380333660	13590	13590	13590	13590	0
355	20230717	131500	380333660	13590	13590	13590	13590	0
356	20230717	131400	380333660	13590	13590	13590	13590	0
357	20230717	131300	380333660	13590	13590	13590	13590	0
358	20230717	131200	380333660	13590	13590	13590	13590	0
359	20230717	131100	380333660	13590	13580	13590	13580	3
360	20230717	131000	380292910	13560	13560	13560	13560	0
361	20230717	130900	380292910	13560	13560	13560	13560	74
362	20230717	130800	379289470	13600	13600	13600	13600	0
363	20230717	130700	379289470	13600	13600	13600	13600	0
364	20230717	130600	379289470	13600	13600	13600	13600	0
365	20230717	130500	379289470	13600	13600	13600	13600	0
366	20230717	130400	379289470	13600	13600	13600	13600	0
367	20230717	130300	379289470	13600	13600	13600	13600	0
368	20230717	130200	379289470	13600	13600	13600	13600	0
369	20230717	130100	379289470	13600	13600	13600	13600	0
370	20230717	130000	379289470	13600	13600	13600	13600	0
371	20230717	125900	379289470	13600	13600	13600	13600	250
372	20230717	125800	375889470	13600	13600	13600	13600	0
373	20230717	125700	375889470	13600	13600	13600	13600	0
374	20230717	125600	375889470	13600	13600	13600	13600	0
375	20230717	125500	375889470	13600	13600	13600	13600	0
376	20230717	125400	375889470	13600	13600	13600	13600	0
377	20230717	125300	375889470	13600	13600	13600	13600	0
378	20230717	125200	375889470	13600	13600	13600	13600	0
379	20230717	125100	375889470	13600	13600	13600	13600	0
380	20230717	125000	375889470	13600	13600	13600	13600	0
381	20230717	124900	375889470	13600	13590	13600	13550	461
382	20230717	124800	369639400	13600	13600	13600	13590	172
383	20230717	124700	367301900	13600	13620	13620	13600	25
384	20230717	124600	366961510	13610	13610	13610	13610	0
385	20230717	124500	366961510	13610	13610	13610	13600	22
386	20230717	124400	366662250	13620	13620	13620	13620	0
387	20230717	124300	366662250	13620	13620	13620	13620	4
388	20230717	124200	366607770	13620	13620	13620	13620	8
389	20230717	124100	366498810	13620	13610	13620	13610	499
390	20230717	124000	359702700	13610	13610	13620	13610	204
391	20230717	123900	356926240	13610	13610	13610	13610	8
392	20230717	123800	356817360	13610	13610	13610	13610	8
393	20230717	123700	356708480	13610	13600	13610	13600	108
394	20230717	123600	355239580	13600	13600	13600	13600	8
395	20230717	123500	355130780	13600	13600	13600	13600	8
396	20230717	123400	355021980	13600	13590	13600	13590	1138
397	20230717	123300	339556480	13590	13580	13590	13580	234
398	20230717	123200	336378450	13580	13580	13580	13580	0
399	20230717	123100	336378450	13580	13560	13580	13560	3
400	20230717	123000	336337750	13580	13580	13580	13580	0
401	20230717	122900	336337750	13580	13580	13580	13580	0
402	20230717	122800	336337750	13580	13580	13580	13580	1
403	20230717	122700	336324170	13580	13560	13580	13560	2
404	20230717	122600	336297030	13580	13580	13580	13580	0
405	20230717	122500	336297030	13580	13570	13580	13570	7
406	20230717	122400	336202010	13570	13560	13570	13560	99
407	20230717	122300	334858690	13570	13570	13570	13560	22
408	20230717	122200	334560260	13570	13570	13570	13560	171
409	20230717	122100	332240060	13560	13570	13570	13560	325
410	20230717	122000	327829830	13570	13550	13570	13550	301
411	20230717	121900	323751260	13570	13540	13570	13530	337
412	20230717	121800	319190250	13540	13540	13540	13540	20
413	20230717	121700	318919450	13540	13540	13540	13540	0
414	20230717	121600	318919450	13540	13540	13540	13540	0
415	20230717	121500	318919450	13540	13540	13540	13540	0
416	20230717	121400	318919450	13540	13540	13540	13540	0
417	20230717	121300	318919450	13540	13540	13540	13540	0
418	20230717	121200	318919450	13540	13540	13540	13540	0
419	20230717	121100	318919450	13540	13540	13540	13540	87
420	20230717	121000	317741470	13540	13540	13540	13540	0
421	20230717	120900	317741470	13540	13540	13540	13540	0
422	20230717	120800	317741470	13540	13540	13540	13540	0
423	20230717	120700	317741470	13540	13540	13540	13540	0
424	20230717	120600	317741470	13540	13540	13540	13540	0
425	20230717	120500	317741470	13540	13540	13540	13540	0
426	20230717	120400	317741470	13540	13540	13540	13540	0
427	20230717	120300	317741470	13540	13540	13540	13540	0
428	20230717	120200	317741470	13540	13540	13540	13540	9
429	20230717	120100	317619610	13520	13520	13520	13520	0
430	20230717	120000	317619610	13520	13520	13520	13520	0
431	20230717	115900	317619610	13520	13520	13520	13520	0
432	20230717	115800	317619610	13520	13520	13520	13520	0
433	20230717	115700	317619610	13520	13520	13520	13520	0
434	20230717	115600	317619610	13520	13520	13520	13520	1
435	20230717	115500	317606090	13510	13510	13510	13510	0
436	20230717	115400	317606090	13510	13510	13510	13510	0
437	20230717	115300	317606090	13510	13510	13510	13510	0
438	20230717	115200	317606090	13510	13510	13510	13510	0
439	20230717	115100	317606090	13510	13510	13510	13510	0
440	20230717	115000	317606090	13510	13510	13510	13510	0
441	20230717	114900	317606090	13510	13510	13510	13510	60
442	20230717	114800	316795490	13510	13510	13510	13510	0
443	20230717	114700	316795490	13510	13510	13510	13510	0
444	20230717	114600	316795490	13510	13510	13510	13510	0
445	20230717	114500	316795490	13510	13510	13510	13510	0
446	20230717	114400	316795490	13510	13510	13510	13510	0
447	20230717	114300	316795490	13510	13510	13510	13510	0
448	20230717	114200	316795490	13510	13490	13510	13490	9
449	20230717	114100	316674060	13480	13480	13480	13480	152
450	20230717	114000	314625100	13490	13490	13490	13490	0
451	20230717	113900	314625100	13490	13490	13490	13490	33
452	20230717	113800	314179930	13490	13490	13490	13490	0
453	20230717	113700	314179930	13490	13490	13490	13490	0
454	20230717	113600	314179930	13490	13490	13490	13490	0
455	20230717	113500	314179930	13490	13490	13490	13490	0
456	20230717	113400	314179930	13490	13490	13490	13490	11
457	20230717	113300	314031540	13490	13490	13490	13490	0
458	20230717	113200	314031540	13490	13490	13490	13490	0
459	20230717	113100	314031540	13490	13490	13490	13490	0
460	20230717	113000	314031540	13490	13490	13490	13490	60
461	20230717	112900	313222140	13490	13490	13490	13490	0
462	20230717	112800	313222140	13490	13490	13490	13490	1
463	20230717	112700	313208650	13490	13490	13490	13490	6
464	20230717	112600	313127710	13490	13490	13490	13490	0
465	20230717	112500	313127710	13490	13490	13490	13490	2
466	20230717	112400	313100730	13490	13490	13490	13490	0
467	20230717	112300	313100730	13490	13490	13490	13490	3
468	20230717	112200	313060260	13490	13490	13490	13490	7
469	20230717	112100	312965830	13540	13540	13540	13540	0
470	20230717	112000	312965830	13540	13540	13540	13540	0
471	20230717	111900	312965830	13540	13540	13540	13540	0
472	20230717	111800	312965830	13540	13480	13540	13480	360
473	20230717	111700	308112140	13480	13480	13480	13480	0
474	20230717	111600	308112140	13480	13480	13480	13480	0
475	20230717	111500	308112140	13480	13480	13480	13480	1
476	20230717	111400	308098660	13490	13490	13490	13490	0
477	20230717	111300	308098660	13490	13490	13490	13490	5
478	20230717	111200	308031210	13480	13480	13480	13480	0
479	20230717	111100	308031210	13480	13480	13480	13480	0
480	20230717	111000	308031210	13480	13480	13480	13480	0
481	20230717	110900	308031210	13480	13480	13480	13480	17
482	20230717	110800	307802050	13480	13480	13480	13480	3
483	20230717	110700	307761610	13490	13490	13490	13490	4
484	20230717	110600	307707650	13500	13500	13500	13500	0
485	20230717	110500	307707650	13500	13530	13530	13500	532
486	20230717	110400	300524570	13540	13540	13540	13540	0
487	20230717	110300	300524570	13540	13540	13540	13540	0
488	20230717	110200	300524570	13540	13540	13540	13540	0
489	20230717	110100	300524570	13540	13540	13540	13540	0
490	20230717	110000	300524570	13540	13540	13540	13540	0
491	20230717	105900	300524570	13540	13540	13540	13540	0
492	20230717	105800	300524570	13540	13540	13540	13540	20
493	20230717	105700	300253770	13540	13540	13540	13540	1
494	20230717	105600	300240230	13540	13540	13540	13540	0
495	20230717	105500	300240230	13540	13540	13540	13540	6
496	20230717	105400	300158990	13550	13550	13550	13550	2
497	20230717	105300	300131890	13550	13550	13550	13550	0
498	20230717	105200	300131890	13550	13550	13550	13550	0
499	20230717	105100	300131890	13550	13550	13550	13550	0
500	20230717	105000	300131890	13550	13550	13550	13550	0
501	20230717	104900	300131890	13550	13550	13550	13550	0
502	20230717	104800	300131890	13550	13550	13550	13550	0
503	20230717	104700	300131890	13550	13550	13550	13550	0
504	20230717	104600	300131890	13550	13550	13550	13550	0
505	20230717	104500	300131890	13550	13550	13550	13550	0
506	20230717	104400	300131890	13550	13560	13560	13550	87
507	20230717	104300	298952300	13560	13570	13570	13560	17
508	20230717	104200	298721740	13580	13580	13580	13580	1
509	20230717	104100	298708160	13590	13590	13590	13590	0
510	20230717	104000	298708160	13590	13590	13590	13590	0
511	20230717	103900	298708160	13590	13590	13590	13590	0
512	20230717	103800	298708160	13590	13590	13590	13590	100
513	20230717	103700	297349160	13590	13590	13590	13590	0
514	20230717	103600	297349160	13590	13590	13590	13590	0
515	20230717	103500	297349160	13590	13590	13590	13590	0
516	20230717	103400	297349160	13590	13580	13590	13580	6
517	20230717	103300	297267670	13590	13590	13590	13590	0
518	20230717	103200	297267670	13590	13580	13590	13580	17
519	20230717	103100	297036800	13590	13590	13590	13590	2
520	20230717	103000	297009620	13590	13590	13590	13590	0
521	20230717	102900	297009620	13590	13590	13590	13590	0
522	20230717	102800	297009620	13590	13590	13590	13590	0
523	20230717	102700	297009620	13590	13590	13590	13590	0
524	20230717	102600	297009620	13590	13590	13590	13590	0
525	20230717	102500	297009620	13590	13590	13590	13590	16
526	20230717	102400	296792180	13590	13590	13590	13580	68
527	20230717	102300	295868560	13590	13590	13600	13580	124
528	20230717	102200	294183450	13600	13600	13600	13600	0
529	20230717	102100	294183450	13600	13600	13600	13600	59
530	20230717	102000	293381050	13600	13600	13600	13600	17
531	20230717	101900	293149850	13600	13600	13600	13600	17
532	20230717	101800	292918650	13600	13590	13600	13590	481
533	20230717	101700	286381850	13590	13590	13590	13590	17
534	20230717	101600	286150820	13590	13590	13590	13590	2
535	20230717	101500	286123640	13600	13580	13600	13580	157
536	20230717	101400	283991530	13580	13570	13580	13570	778
537	20230717	101300	273427250	13580	13580	13580	13580	67
538	20230717	101200	272517390	13580	13530	13580	13530	1035
539	20230717	101100	258508350	13530	13520	13530	13510	318
540	20230717	101000	254209500	13530	13530	13530	13530	111
541	20230717	100900	252707670	13530	13520	13530	13520	202
542	20230717	100800	249976600	13530	13530	13530	13530	18
543	20230717	100700	249733060	13530	13530	13530	13530	0
544	20230717	100600	249733060	13530	13530	13530	13530	0
545	20230717	100500	249733060	13530	13530	13530	13530	18
546	20230717	100400	249489520	13530	13530	13530	13530	186
547	20230717	100300	246972940	13530	13510	13530	13500	97
548	20230717	100200	245663370	13520	13520	13520	13520	0
549	20230717	100100	245663370	13520	13520	13520	13520	31
550	20230717	100000	245244250	13530	13520	13530	13520	5
551	20230717	095900	245176640	13530	13530	13530	13530	0
552	20230717	095800	245176640	13530	13510	13530	13370	253
553	20230717	095700	241787500	13540	13540	13540	13540	2
554	20230717	095600	241760420	13540	13540	13540	13540	0
555	20230717	095500	241760420	13540	13540	13540	13540	0
556	20230717	095400	241760420	13540	13480	13540	13480	170
557	20230717	095300	239468760	13540	13540	13540	13540	0
558	20230717	095200	239468760	13540	13540	13540	13540	0
559	20230717	095100	239468760	13540	13540	13540	13540	0
560	20230717	095000	239468760	13540	13480	13540	13480	51
561	20230717	094900	238781220	13540	13540	13540	13540	0
562	20230717	094800	238781220	13540	13540	13540	13540	0
563	20230717	094700	238781220	13540	13480	13540	13420	501
564	20230717	094600	232050840	13540	13540	13540	13540	0
565	20230717	094500	232050840	13540	13540	13540	13540	1
566	20230717	094400	232037300	13490	13490	13490	13490	0
567	20230717	094300	232037300	13490	13540	13540	13490	752
568	20230717	094200	221884550	13580	13590	13590	13530	282
569	20230717	094100	218063410	13590	13600	13600	13590	2
570	20230717	094000	218036220	13600	13580	13600	13580	12
571	20230717	093900	217873240	13590	13610	13610	13590	15
572	20230717	093800	217669290	13610	13600	13610	13590	10
573	20230717	093700	217533360	13610	13590	13610	13590	120
574	20230717	093600	215901300	13580	13600	13600	13580	19
575	20230717	093500	215643060	13600	13600	13600	13600	2
576	20230717	093400	215615860	13610	13610	13610	13610	17
577	20230717	093300	215384490	13610	13610	13610	13610	0
578	20230717	093200	215384490	13610	13610	13610	13610	0
579	20230717	093100	215384490	13610	13610	13610	13610	100
580	20230717	093000	214023490	13610	13610	13610	13610	0
581	20230717	092900	214023490	13610	13610	13610	13610	0
582	20230717	092800	214023490	13610	13600	13610	13600	14
583	20230717	092700	213833080	13610	13590	13610	13590	2189
584	20230717	092600	184082540	13590	13540	13590	13540	926
585	20230717	092500	171529090	13540	13570	13570	13540	12
586	20230717	092400	171366570	13550	13570	13570	13550	13
587	20230717	092300	171190400	13560	13570	13570	13560	3
588	20230717	092200	171149700	13570	13580	13580	13570	3
589	20230717	092100	171108980	13560	13580	13580	13560	15
590	20230717	092000	170905340	13590	13590	13590	13590	3
591	20230717	091900	170864570	13610	13610	13620	13580	419
592	20230717	091800	165168330	13620	13620	13620	13620	1
593	20230717	091700	165154710	13620	13620	13630	13620	138
594	20230717	091600	163275090	13630	13640	13640	13620	218
595	20230717	091500	160304590	13640	13590	13650	13580	2505
596	20230717	091400	126242750	13580	13500	13580	13500	2085
597	20230717	091300	98057770	13500	13500	13500	13400	109
598	20230717	091200	96596270	13400	13260	13400	13260	2872
599	20230717	091100	58174430	13260	13270	13280	13260	581
600	20230717	091000	50467680	13270	13280	13280	13270	34
601	20230717	090900	50016490	13300	13300	13300	13300	43
602	20230717	090800	49444590	13300	13330	13340	13300	1670
603	20230717	090700	27218620	13330	13350	13360	13330	760
604	20230717	090600	17079100	13400	13380	13400	13330	341
605	20230717	090500	12517170	13390	13410	13410	13390	396
606	20230717	090400	7212240	13400	13420	13430	13400	75
607	20230717	090300	6205270	13430	13510	13510	13430	180
608	20230717	090200	3776710	13510	13510	13510	13510	71
609	20230717	090100	2817500	13520	13570	13570	13520	154
610	20230717	090000	733670	13580	13590	13590	13580	54