KissMeData/065570/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193300	576258620	5650	5650	5650	5650	2378
3	20230705	193200	576258620	5650	5650	5650	5650	0
4	20230705	193100	576258620	5650	5650	5650	5650	0
5	20230705	193000	576258620	5650	5650	5650	5650	0
6	20230705	192900	576258620	5650	5650	5650	5650	0
7	20230705	192800	576258620	5650	5650	5650	5650	0
8	20230705	192700	576258620	5650	5650	5650	5650	0
9	20230705	192600	576258620	5650	5650	5650	5650	0
10	20230705	192500	576258620	5650	5650	5650	5650	0
11	20230705	192400	576258620	5650	5650	5650	5650	0
12	20230705	192300	576258620	5650	5650	5650	5650	0
13	20230705	192200	576258620	5650	5650	5650	5650	0
14	20230705	192100	576258620	5650	5650	5650	5650	0
15	20230705	192000	576258620	5650	5650	5650	5650	0
16	20230705	191900	576258620	5650	5650	5650	5650	0
17	20230705	191800	576258620	5650	5650	5650	5650	0
18	20230705	191700	576258620	5650	5650	5650	5650	0
19	20230705	191600	576258620	5650	5650	5650	5650	0
20	20230705	191500	576258620	5650	5650	5650	5650	0
21	20230705	191400	576258620	5650	5650	5650	5650	0
22	20230705	191300	576258620	5650	5650	5650	5650	0
23	20230705	191200	576258620	5650	5650	5650	5650	0
24	20230705	191100	576258620	5650	5650	5650	5650	0
25	20230705	191000	576258620	5650	5650	5650	5650	0
26	20230705	190900	576258620	5650	5650	5650	5650	0
27	20230705	190800	576258620	5650	5650	5650	5650	0
28	20230705	190700	576258620	5650	5650	5650	5650	0
29	20230705	190600	576258620	5650	5650	5650	5650	0
30	20230705	190500	576258620	5650	5650	5650	5650	0
31	20230705	190400	576258620	5650	5650	5650	5650	0
32	20230705	190300	576258620	5650	5650	5650	5650	2378
33	20230705	190200	576258620	5650	5650	5650	5650	0
34	20230705	190100	576258620	5650	5650	5650	5650	0
35	20230705	190000	576258620	5650	5650	5650	5650	0
36	20230705	185900	576258620	5650	5650	5650	5650	0
37	20230705	185800	576258620	5650	5650	5650	5650	0
38	20230705	185700	576258620	5650	5650	5650	5650	0
39	20230705	185600	576258620	5650	5650	5650	5650	0
40	20230705	185500	576258620	5650	5650	5650	5650	0
41	20230705	185400	576258620	5650	5650	5650	5650	0
42	20230705	185300	576258620	5650	5650	5650	5650	0
43	20230705	185200	576258620	5650	5650	5650	5650	0
44	20230705	185100	576258620	5650	5650	5650	5650	0
45	20230705	185000	576258620	5650	5650	5650	5650	0
46	20230705	184900	576258620	5650	5650	5650	5650	0
47	20230705	184800	576258620	5650	5650	5650	5650	0
48	20230705	184700	576258620	5650	5650	5650	5650	0
49	20230705	184600	576258620	5650	5650	5650	5650	0
50	20230705	184500	576258620	5650	5650	5650	5650	0
51	20230705	184400	576258620	5650	5650	5650	5650	0
52	20230705	184300	576258620	5650	5650	5650	5650	0
53	20230705	184200	576258620	5650	5650	5650	5650	0
54	20230705	184100	576258620	5650	5650	5650	5650	0
55	20230705	184000	576258620	5650	5650	5650	5650	0
56	20230705	183900	576258620	5650	5650	5650	5650	0
57	20230705	183800	576258620	5650	5650	5650	5650	0
58	20230705	183700	576258620	5650	5650	5650	5650	0
59	20230705	183600	576258620	5650	5650	5650	5650	0
60	20230705	183500	576258620	5650	5650	5650	5650	0
61	20230705	183400	576258620	5650	5650	5650	5650	0
62	20230705	183300	576258620	5650	5650	5650	5650	2378
63	20230705	183200	576258620	5650	5650	5650	5650	0
64	20230705	183100	576258620	5650	5650	5650	5650	0
65	20230705	183000	576258620	5650	5650	5650	5650	0
66	20230705	182900	576258620	5650	5650	5650	5650	0
67	20230705	182800	576258620	5650	5650	5650	5650	0
68	20230705	182700	576258620	5650	5650	5650	5650	0
69	20230705	182600	576258620	5650	5650	5650	5650	0
70	20230705	182500	576258620	5650	5650	5650	5650	0
71	20230705	182400	576258620	5650	5650	5650	5650	0
72	20230705	182300	576258620	5650	5650	5650	5650	0
73	20230705	182200	576258620	5650	5650	5650	5650	0
74	20230705	182100	576258620	5650	5650	5650	5650	0
75	20230705	182000	576258620	5650	5650	5650	5650	0
76	20230705	181900	576258620	5650	5650	5650	5650	0
77	20230705	181800	576258620	5650	5650	5650	5650	0
78	20230705	181700	576258620	5650	5650	5650	5650	0
79	20230705	181600	576258620	5650	5650	5650	5650	0
80	20230705	181500	576258620	5650	5650	5650	5650	0
81	20230705	181400	576258620	5650	5650	5650	5650	0
82	20230705	181300	576258620	5650	5650	5650	5650	0
83	20230705	181200	576258620	5650	5650	5650	5650	0
84	20230705	181100	576258620	5650	5650	5650	5650	0
85	20230705	181000	576258620	5650	5650	5650	5650	0
86	20230705	180900	576258620	5650	5650	5650	5650	0
87	20230705	180800	576258620	5650	5650	5650	5650	0
88	20230705	180700	576258620	5650	5650	5650	5650	0
89	20230705	180600	576258620	5650	5650	5650	5650	0
90	20230705	180500	576258620	5650	5650	5650	5650	0
91	20230705	180400	576258620	5650	5650	5650	5650	0
92	20230705	180300	576258620	5650	5650	5650	5650	2378
93	20230705	180200	576258620	5650	5650	5650	5650	0
94	20230705	180100	576258620	5650	5650	5650	5650	0
95	20230705	180000	576258620	5650	5650	5650	5650	0
96	20230705	175900	576258620	5650	5650	5650	5650	0
97	20230705	175800	576258620	5650	5650	5650	5650	0
98	20230705	175700	576258620	5650	5650	5650	5650	0
99	20230705	175600	576258620	5650	5650	5650	5650	0
100	20230705	175500	576258620	5650	5650	5650	5650	0
101	20230705	175400	576258620	5650	5650	5650	5650	0
102	20230705	175300	576258620	5650	5650	5650	5650	0
103	20230705	175200	576258620	5650	5650	5650	5650	0
104	20230705	175100	576258620	5650	5650	5650	5650	0
105	20230705	175000	576258620	5650	5650	5650	5650	0
106	20230705	174900	576258620	5650	5650	5650	5650	0
107	20230705	174800	576258620	5650	5650	5650	5650	0
108	20230705	174700	576258620	5650	5650	5650	5650	0
109	20230705	174600	576258620	5650	5650	5650	5650	0
110	20230705	174500	576258620	5650	5650	5650	5650	0
111	20230705	174400	576258620	5650	5650	5650	5650	0
112	20230705	174300	576258620	5650	5650	5650	5650	0
113	20230705	174200	576258620	5650	5650	5650	5650	0
114	20230705	174100	576258620	5650	5650	5650	5650	0
115	20230705	174000	576258620	5650	5650	5650	5650	0
116	20230705	173900	576258620	5650	5650	5650	5650	0
117	20230705	173800	576258620	5650	5650	5650	5650	0
118	20230705	173700	576258620	5650	5650	5650	5650	0
119	20230705	173600	576258620	5650	5650	5650	5650	0
120	20230705	173500	576258620	5650	5650	5650	5650	0
121	20230705	173400	576258620	5650	5650	5650	5650	0
122	20230705	173300	576258620	5650	5650	5650	5650	2378
123	20230705	173200	576258620	5650	5650	5650	5650	0
124	20230705	173100	576258620	5650	5650	5650	5650	0
125	20230705	173000	576258620	5650	5650	5650	5650	0
126	20230705	172900	576258620	5650	5650	5650	5650	0
127	20230705	172800	576258620	5650	5650	5650	5650	0
128	20230705	172700	576258620	5650	5650	5650	5650	0
129	20230705	172600	576258620	5650	5650	5650	5650	0
130	20230705	172500	576258620	5650	5650	5650	5650	0
131	20230705	172400	576258620	5650	5650	5650	5650	0
132	20230705	172300	576258620	5650	5650	5650	5650	0
133	20230705	172200	576258620	5650	5650	5650	5650	0
134	20230705	172100	576258620	5650	5650	5650	5650	0
135	20230705	172000	576258620	5650	5650	5650	5650	0
136	20230705	171900	576258620	5650	5650	5650	5650	0
137	20230705	171800	576258620	5650	5650	5650	5650	0
138	20230705	171700	576258620	5650	5650	5650	5650	0
139	20230705	171600	576258620	5650	5650	5650	5650	0
140	20230705	171500	576258620	5650	5650	5650	5650	0
141	20230705	171400	576258620	5650	5650	5650	5650	0
142	20230705	171300	576258620	5650	5650	5650	5650	0
143	20230705	171200	576258620	5650	5650	5650	5650	0
144	20230705	171100	576258620	5650	5650	5650	5650	0
145	20230705	171000	576258620	5650	5650	5650	5650	0
146	20230705	170900	576258620	5650	5650	5650	5650	0
147	20230705	170800	576258620	5650	5650	5650	5650	0
148	20230705	170700	576258620	5650	5650	5650	5650	0
149	20230705	170600	576258620	5650	5650	5650	5650	0
150	20230705	170500	576258620	5650	5650	5650	5650	0
151	20230705	170400	576258620	5650	5650	5650	5650	0
152	20230705	170300	576258620	5650	5650	5650	5650	2378
153	20230705	170200	576258620	5650	5650	5650	5650	0
154	20230705	170100	576258620	5650	5650	5650	5650	0
155	20230705	170000	576258620	5650	5650	5650	5650	0
156	20230705	165900	576258620	5650	5650	5650	5650	0
157	20230705	165800	576258620	5650	5650	5650	5650	0
158	20230705	165700	576258620	5650	5650	5650	5650	0
159	20230705	165600	576258620	5650	5650	5650	5650	0
160	20230705	165500	576258620	5650	5650	5650	5650	0
161	20230705	165400	576258620	5650	5650	5650	5650	0
162	20230705	165300	576258620	5650	5650	5650	5650	0
163	20230705	165200	576258620	5650	5650	5650	5650	0
164	20230705	165100	576258620	5650	5650	5650	5650	0
165	20230705	165000	576258620	5650	5650	5650	5650	0
166	20230705	164900	576258620	5650	5650	5650	5650	0
167	20230705	164800	576258620	5650	5650	5650	5650	0
168	20230705	164700	576258620	5650	5650	5650	5650	0
169	20230705	164600	576258620	5650	5650	5650	5650	0
170	20230705	164500	576258620	5650	5650	5650	5650	0
171	20230705	164400	576258620	5650	5650	5650	5650	0
172	20230705	164300	576258620	5650	5650	5650	5650	0
173	20230705	164200	576258620	5650	5650	5650	5650	0
174	20230705	164100	576258620	5650	5650	5650	5650	0
175	20230705	164000	576258620	5650	5650	5650	5650	0
176	20230705	163900	576258620	5650	5650	5650	5650	0
177	20230705	163800	576258620	5650	5650	5650	5650	0
178	20230705	163700	576258620	5650	5650	5650	5650	0
179	20230705	163600	576258620	5650	5650	5650	5650	0
180	20230705	163500	576258620	5650	5650	5650	5650	0
181	20230705	163400	576258620	5650	5650	5650	5650	0
182	20230705	163300	576258620	5650	5650	5650	5650	2378
183	20230705	163200	576258620	5650	5650	5650	5650	0
184	20230705	163100	576258620	5650	5650	5650	5650	0
185	20230705	163000	576258620	5650	5650	5650	5650	0
186	20230705	162900	576258620	5650	5650	5650	5650	0
187	20230705	162800	576258620	5650	5650	5650	5650	0
188	20230705	162700	576258620	5650	5650	5650	5650	0
189	20230705	162600	576258620	5650	5650	5650	5650	0
190	20230705	162500	576258620	5650	5650	5650	5650	0
191	20230705	162400	576258620	5650	5650	5650	5650	0
192	20230705	162300	576258620	5650	5650	5650	5650	0
193	20230705	162200	576258620	5650	5650	5650	5650	0
194	20230705	162100	576258620	5650	5650	5650	5650	0
195	20230705	162000	576258620	5650	5650	5650	5650	0
196	20230705	161900	576258620	5650	5650	5650	5650	0
197	20230705	161800	576258620	5650	5650	5650	5650	0
198	20230705	161700	576258620	5650	5650	5650	5650	0
199	20230705	161600	576258620	5650	5650	5650	5650	0
200	20230705	161500	576258620	5650	5650	5650	5650	0
201	20230705	161400	576258620	5650	5650	5650	5650	0
202	20230705	161300	576258620	5650	5650	5650	5650	0
203	20230705	161200	576258620	5650	5650	5650	5650	0
204	20230705	161100	576258620	5650	5650	5650	5650	0
205	20230705	161000	576258620	5650	5650	5650	5650	0
206	20230705	160900	576258620	5650	5650	5650	5650	0
207	20230705	160800	576258620	5650	5650	5650	5650	0
208	20230705	160700	576258620	5650	5650	5650	5650	0
209	20230705	160600	576258620	5650	5650	5650	5650	0
210	20230705	160500	576258620	5650	5650	5650	5650	0
211	20230705	160400	576258620	5650	5650	5650	5650	0
212	20230705	160300	576258620	5650	5650	5650	5650	2378
213	20230705	160200	576258620	5650	5650	5650	5650	0
214	20230705	160100	576258620	5650	5650	5650	5650	0
215	20230705	160000	576258620	5650	5650	5650	5650	0
216	20230705	155900	576258620	5650	5650	5650	5650	0
217	20230705	155800	576258620	5650	5650	5650	5650	0
218	20230705	155700	576258620	5650	5650	5650	5650	0
219	20230705	155600	576258620	5650	5650	5650	5650	0
220	20230705	155500	576258620	5650	5650	5650	5650	0
221	20230705	155400	576258620	5650	5650	5650	5650	0
222	20230705	155300	576258620	5650	5650	5650	5650	0
223	20230705	155200	576258620	5650	5650	5650	5650	0
224	20230705	155100	576258620	5650	5650	5650	5650	0
225	20230705	155000	576258620	5650	5650	5650	5650	0
226	20230705	154900	576258620	5650	5650	5650	5650	0
227	20230705	154800	576258620	5650	5650	5650	5650	0
228	20230705	154700	576258620	5650	5650	5650	5650	0
229	20230705	154600	576258620	5650	5650	5650	5650	0
230	20230705	154500	576258620	5650	5650	5650	5650	0
231	20230705	154400	576258620	5650	5650	5650	5650	0
232	20230705	154300	576258620	5650	5650	5650	5650	0
233	20230705	154200	576258620	5650	5650	5650	5650	0
234	20230705	154100	576258620	5650	5650	5650	5650	0
235	20230705	154000	576258620	5650	5650	5650	5650	0
236	20230705	153900	576258620	5650	5650	5650	5650	0
237	20230705	153800	576258620	5650	5650	5650	5650	0
238	20230705	153700	576258620	5650	5650	5650	5650	0
239	20230705	153600	576258620	5650	5650	5650	5650	0
240	20230705	153500	576258620	5650	5650	5650	5650	0
241	20230705	153400	576258620	5650	5650	5650	5650	0
242	20230705	153300	576258620	5650	5650	5650	5650	2378
243	20230705	153200	576258620	5650	5650	5650	5650	0
244	20230705	153100	576258620	5650	5650	5650	5650	0
245	20230705	153000	576258620	5650	5650	5650	5650	2378
246	20230705	152900	562822920	5680	5680	5680	5680	0
247	20230705	152800	562822920	5680	5680	5680	5680	0
248	20230705	152700	562822920	5680	5680	5680	5680	0
249	20230705	152600	562822920	5680	5680	5680	5680	0
250	20230705	152500	562822920	5680	5680	5680	5680	0
251	20230705	152400	562822920	5680	5680	5680	5680	0
252	20230705	152300	562822920	5680	5680	5680	5680	0
253	20230705	152200	562822920	5680	5680	5680	5680	0
254	20230705	152100	562822920	5680	5680	5680	5680	0
255	20230705	152000	562822920	5680	5680	5680	5680	0
256	20230705	151900	562822920	5680	5680	5680	5680	20
257	20230705	151800	562709320	5690	5670	5690	5660	4
258	20230705	151700	562686610	5680	5690	5690	5680	7
259	20230705	151600	562646820	5690	5690	5690	5690	1
260	20230705	151500	562641130	5710	5710	5710	5710	3
261	20230705	151400	562624000	5710	5710	5710	5710	21
262	20230705	151300	562504090	5720	5710	5730	5710	6
263	20230705	151200	562469800	5750	5710	5750	5700	731
264	20230705	151100	558289600	5660	5660	5660	5660	1131
265	20230705	151000	551888140	5660	5660	5660	5660	1
266	20230705	150900	551882480	5640	5650	5660	5640	480
267	20230705	150800	549173010	5670	5670	5670	5670	2
268	20230705	150700	549161670	5660	5650	5660	5650	242
269	20230705	150600	547794360	5670	5710	5710	5640	582
270	20230705	150500	544501370	5730	5740	5740	5720	34
271	20230705	150400	544306690	5740	5740	5740	5740	1
272	20230705	150300	544300950	5750	5690	5790	5690	10060
273	20230705	150200	486602590	5690	5610	5700	5610	2106
274	20230705	150100	474714880	5610	5590	5610	5590	3195
275	20230705	150000	456831440	5580	5570	5580	5570	1549
276	20230705	145900	448191600	5560	5550	5560	5550	926
277	20230705	145800	443048040	5560	5560	5560	5560	2
278	20230705	145700	443036920	5560	5560	5560	5530	317
279	20230705	145600	441283700	5560	5560	5560	5560	1
280	20230705	145500	441278140	5560	5560	5560	5560	3
281	20230705	145400	441261460	5560	5560	5560	5560	9
282	20230705	145300	441211420	5560	5560	5560	5560	2
283	20230705	145200	441200300	5550	5560	5560	5550	205
284	20230705	145100	440062530	5550	5570	5570	5550	1647
285	20230705	145000	430902850	5530	5570	5570	5530	905
286	20230705	144900	425895580	5550	5550	5550	5550	190
287	20230705	144800	424841080	5550	5550	5550	5550	0
288	20230705	144700	424841080	5550	5550	5550	5550	0
289	20230705	144600	424841080	5550	5550	5550	5550	0
290	20230705	144500	424841080	5550	5550	5550	5550	0
291	20230705	144400	424841080	5550	5550	5550	5550	0
292	20230705	144300	424841080	5550	5550	5550	5550	0
293	20230705	144200	424841080	5550	5550	5550	5550	0
294	20230705	144100	424841080	5550	5580	5580	5550	1564
295	20230705	144000	416160590	5580	5580	5580	5580	7
296	20230705	143900	416121530	5580	5580	5580	5580	12
297	20230705	143800	416054570	5580	5580	5580	5580	1
298	20230705	143700	416048990	5580	5580	5580	5580	3
299	20230705	143600	416032250	5580	5580	5580	5580	1
300	20230705	143500	416026670	5560	5560	5560	5560	0
301	20230705	143400	416026670	5560	5560	5560	5560	33
302	20230705	143300	415843190	5560	5560	5560	5560	41
303	20230705	143200	415615230	5570	5570	5570	5570	0
304	20230705	143100	415615230	5570	5570	5570	5570	0
305	20230705	143000	415615230	5570	5580	5590	5560	597
306	20230705	142900	412295800	5560	5560	5560	5560	0
307	20230705	142800	412295800	5560	5560	5560	5560	0
308	20230705	142700	412295800	5560	5560	5560	5560	0
309	20230705	142600	412295800	5560	5560	5560	5560	0
310	20230705	142500	412295800	5560	5560	5560	5560	0
311	20230705	142400	412295800	5560	5560	5560	5560	61
312	20230705	142300	411956640	5590	5590	5590	5590	0
313	20230705	142200	411956640	5590	5590	5590	5590	0
314	20230705	142100	411956640	5590	5570	5590	5570	46
315	20230705	142000	411700400	5550	5560	5570	5550	1478
316	20230705	141900	403490010	5570	5560	5570	5560	197
317	20230705	141800	402394670	5550	5550	5550	5550	4
318	20230705	141700	402372470	5560	5550	5560	5550	8
319	20230705	141600	402328030	5560	5560	5560	5560	100
320	20230705	141500	401772030	5560	5560	5560	5560	0
321	20230705	141400	401772030	5560	5560	5560	5560	0
322	20230705	141300	401772030	5560	5560	5560	5560	2
323	20230705	141200	401760910	5560	5550	5560	5550	61
324	20230705	141100	401421830	5560	5560	5560	5550	17
325	20230705	141000	401327390	5560	5550	5560	5550	219
326	20230705	140900	400111880	5550	5550	5550	5550	4
327	20230705	140800	400089680	5540	5540	5540	5530	7
328	20230705	140700	400050940	5540	5530	5540	5530	180
329	20230705	140600	399055430	5550	5550	5550	5550	1
330	20230705	140500	399049880	5510	5550	5550	5510	4622
331	20230705	140400	373505920	5550	5550	5550	5550	23
332	20230705	140300	373378270	5550	5550	5550	5550	153
333	20230705	140200	372529120	5550	5550	5550	5550	485
334	20230705	140100	369837370	5550	5550	5550	5550	1
335	20230705	140000	369831820	5550	5550	5550	5550	11
336	20230705	135900	369770770	5560	5560	5560	5550	18
337	20230705	135800	369670850	5550	5540	5550	5540	282
338	20230705	135700	368105830	5540	5550	5550	5540	166
339	20230705	135600	367184590	5550	5550	5550	5550	0
340	20230705	135500	367184590	5550	5550	5550	5550	0
341	20230705	135400	367184590	5550	5550	5550	5550	0
342	20230705	135300	367184590	5550	5560	5560	5550	25
343	20230705	135200	367045810	5560	5560	5560	5560	0
344	20230705	135100	367045810	5560	5560	5560	5560	43
345	20230705	135000	366806730	5560	5570	5570	5560	1732
346	20230705	134900	357168510	5600	5600	5600	5600	0
347	20230705	134800	357168510	5600	5590	5600	5590	5
348	20230705	134700	357140540	5600	5590	5600	5590	3
349	20230705	134600	357123760	5600	5600	5600	5580	76
350	20230705	134500	356698190	5600	5600	5600	5600	2
351	20230705	134400	356686990	5600	5600	5600	5600	0
352	20230705	134300	356686990	5600	5600	5600	5600	1
353	20230705	134200	356681390	5600	5590	5600	5590	21
354	20230705	134100	356563970	5570	5570	5570	5570	0
355	20230705	134000	356563970	5570	5570	5570	5570	516
356	20230705	133900	353689850	5590	5590	5590	5590	76
357	20230705	133800	353265010	5590	5590	5590	5590	0
358	20230705	133700	353265010	5590	5580	5590	5580	40
359	20230705	133600	353041690	5570	5570	5570	5570	56
360	20230705	133500	352729770	5560	5560	5560	5560	0
361	20230705	133400	352729770	5560	5560	5560	5560	2
362	20230705	133300	352718650	5570	5570	5570	5570	10
363	20230705	133200	352662950	5560	5560	5560	5560	21
364	20230705	133100	352546190	5560	5560	5560	5560	3
365	20230705	133000	352529510	5560	5560	5560	5560	10
366	20230705	132900	352473910	5570	5570	5570	5570	85
367	20230705	132800	352000460	5580	5580	5580	5580	10
368	20230705	132700	351944660	5590	5590	5590	5590	0
369	20230705	132600	351944660	5590	5590	5590	5590	10
370	20230705	132500	351888760	5610	5610	5610	5610	0
371	20230705	132400	351888760	5610	5540	5610	5540	1240
372	20230705	132300	345016560	5540	5540	5540	5540	350
373	20230705	132200	343077560	5540	5540	5540	5540	100
374	20230705	132100	342523560	5540	5540	5540	5540	15
375	20230705	132000	342440460	5540	5540	5540	5540	0
376	20230705	131900	342440460	5540	5540	5540	5540	200
377	20230705	131800	341332460	5540	5540	5540	5540	1
378	20230705	131700	341326920	5540	5530	5540	5530	115
379	20230705	131600	340690850	5530	5520	5530	5520	159
380	20230705	131500	339812520	5510	5510	5510	5510	51
381	20230705	131400	339531510	5510	5510	5520	5510	1573
382	20230705	131300	330864130	5520	5520	5520	5520	1
383	20230705	131200	330858610	5510	5510	5510	5510	29
384	20230705	131100	330698820	5510	5510	5510	5510	15
385	20230705	131000	330616170	5510	5510	5510	5510	9
386	20230705	130900	330566580	5480	5470	5480	5450	435
387	20230705	130800	328188930	5450	5540	5540	5400	10476
388	20230705	130700	271381400	5540	5540	5540	5540	105
389	20230705	130600	270799700	5540	5540	5540	5540	0
390	20230705	130500	270799700	5540	5540	5540	5540	0
391	20230705	130400	270799700	5540	5540	5540	5540	0
392	20230705	130300	270799700	5540	5540	5540	5540	258
393	20230705	130200	269370380	5540	5570	5590	5490	2207
394	20230705	130100	257137140	5640	5640	5640	5640	0
395	20230705	130000	257137140	5640	5610	5640	5610	879
396	20230705	125900	252205180	5610	5610	5610	5610	0
397	20230705	125800	252205180	5610	5610	5610	5610	0
398	20230705	125700	252205180	5610	5610	5610	5610	0
399	20230705	125600	252205180	5610	5610	5610	5610	0
400	20230705	125500	252205180	5610	5610	5610	5610	0
401	20230705	125400	252205180	5610	5600	5610	5600	121
402	20230705	125300	251527570	5600	5600	5600	5600	0
403	20230705	125200	251527570	5600	5590	5600	5590	557
404	20230705	125100	248413930	5550	5550	5550	5550	0
405	20230705	125000	248413930	5550	5570	5570	5540	5571
406	20230705	124900	217493340	5570	5640	5650	5570	6103
407	20230705	124800	183356740	5650	5640	5650	5620	1475
408	20230705	124700	175057230	5650	5650	5650	5650	50
409	20230705	124600	174774730	5650	5650	5650	5650	5
410	20230705	124500	174746480	5650	5650	5650	5650	0
411	20230705	124400	174746480	5650	5650	5650	5640	8
412	20230705	124300	174701290	5640	5640	5640	5640	0
413	20230705	124200	174701290	5640	5640	5640	5640	24
414	20230705	124100	174565930	5640	5640	5640	5640	0
415	20230705	124000	174565930	5640	5640	5640	5640	1
416	20230705	123900	174560290	5630	5630	5630	5630	0
417	20230705	123800	174560290	5630	5630	5630	5630	2
418	20230705	123700	174549030	5630	5630	5630	5630	2
419	20230705	123600	174537770	5630	5630	5630	5630	54
420	20230705	123500	174233750	5630	5630	5630	5630	0
421	20230705	123400	174233750	5630	5630	5630	5630	0
422	20230705	123300	174233750	5630	5630	5630	5630	0
423	20230705	123200	174233750	5630	5630	5630	5630	683
424	20230705	123100	170388460	5630	5630	5630	5630	0
425	20230705	123000	170388460	5630	5630	5630	5630	0
426	20230705	122900	170388460	5630	5630	5630	5630	0
427	20230705	122800	170388460	5630	5630	5630	5630	0
428	20230705	122700	170388460	5630	5630	5630	5630	0
429	20230705	122600	170388460	5630	5630	5630	5630	0
430	20230705	122500	170388460	5630	5630	5630	5630	0
431	20230705	122400	170388460	5630	5630	5630	5630	0
432	20230705	122300	170388460	5630	5630	5630	5630	0
433	20230705	122200	170388460	5630	5630	5630	5630	0
434	20230705	122100	170388460	5630	5630	5630	5630	0
435	20230705	122000	170388460	5630	5630	5630	5630	0
436	20230705	121900	170388460	5630	5630	5630	5630	0
437	20230705	121800	170388460	5630	5630	5630	5630	0
438	20230705	121700	170388460	5630	5630	5630	5630	0
439	20230705	121600	170388460	5630	5630	5630	5630	0
440	20230705	121500	170388460	5630	5630	5630	5630	166
441	20230705	121400	169453880	5640	5640	5640	5640	0
442	20230705	121300	169453880	5640	5640	5640	5640	1086
443	20230705	121200	163328840	5650	5650	5650	5650	0
444	20230705	121100	163328840	5650	5650	5650	5650	6
445	20230705	121000	163294940	5640	5650	5650	5640	518
446	20230705	120900	160368420	5650	5650	5650	5650	0
447	20230705	120800	160368420	5650	5650	5650	5650	0
448	20230705	120700	160368420	5650	5650	5650	5650	0
449	20230705	120600	160368420	5650	5650	5650	5650	10
450	20230705	120500	160311920	5650	5650	5650	5650	0
451	20230705	120400	160311920	5650	5650	5650	5650	0
452	20230705	120300	160311920	5650	5650	5650	5650	0
453	20230705	120200	160311920	5650	5650	5650	5650	0
454	20230705	120100	160311920	5650	5650	5650	5650	0
455	20230705	120000	160311920	5650	5650	5650	5650	2
456	20230705	115900	160300620	5660	5660	5660	5660	5
457	20230705	115800	160272320	5660	5660	5660	5660	0
458	20230705	115700	160272320	5660	5660	5660	5660	0
459	20230705	115600	160272320	5660	5660	5660	5660	0
460	20230705	115500	160272320	5660	5660	5660	5660	0
461	20230705	115400	160272320	5660	5650	5660	5650	101
462	20230705	115300	159701660	5660	5670	5670	5660	3
463	20230705	115200	159684670	5670	5670	5670	5670	0
464	20230705	115100	159684670	5670	5670	5670	5670	1
465	20230705	115000	159679000	5690	5690	5690	5690	1
466	20230705	114900	159673310	5680	5680	5680	5680	1333
467	20230705	114800	152101870	5680	5680	5680	5680	0
468	20230705	114700	152101870	5680	5680	5680	5680	0
469	20230705	114600	152101870	5680	5680	5680	5680	2
470	20230705	114500	152090510	5690	5690	5690	5690	5
471	20230705	114400	152062060	5690	5680	5690	5650	2984
472	20230705	114300	135162980	5690	5690	5690	5690	2
473	20230705	114200	135151600	5690	5690	5690	5690	0
474	20230705	114100	135151600	5690	5690	5690	5690	0
475	20230705	114000	135151600	5690	5700	5700	5690	6
476	20230705	113900	135117450	5710	5710	5710	5710	20
477	20230705	113800	135003250	5700	5700	5700	5700	0
478	20230705	113700	135003250	5700	5700	5700	5700	347
479	20230705	113600	133025350	5720	5720	5720	5720	1
480	20230705	113500	133019630	5720	5720	5720	5720	0
481	20230705	113400	133019630	5720	5720	5720	5720	0
482	20230705	113300	133019630	5720	5720	5720	5720	0
483	20230705	113200	133019630	5720	5720	5720	5720	5
484	20230705	113100	132991030	5690	5690	5690	5690	0
485	20230705	113000	132991030	5690	5690	5690	5690	0
486	20230705	112900	132991030	5690	5690	5690	5690	0
487	20230705	112800	132991030	5690	5690	5690	5690	0
488	20230705	112700	132991030	5690	5690	5690	5690	0
489	20230705	112600	132991030	5690	5690	5690	5690	0
490	20230705	112500	132991030	5690	5690	5690	5690	0
491	20230705	112400	132991030	5690	5690	5690	5690	0
492	20230705	112300	132991030	5690	5690	5690	5690	0
493	20230705	112200	132991030	5690	5690	5690	5690	0
494	20230705	112100	132991030	5690	5700	5720	5690	156
495	20230705	112000	132103220	5700	5700	5700	5700	3
496	20230705	111900	132086120	5700	5700	5700	5700	4
497	20230705	111800	132063320	5700	5700	5700	5700	4
498	20230705	111700	132040520	5700	5700	5700	5700	0
499	20230705	111600	132040520	5700	5670	5700	5670	1701
500	20230705	111500	122395820	5700	5680	5700	5670	2100
501	20230705	111400	110429950	5690	5690	5690	5690	0
502	20230705	111300	110429950	5690	5690	5690	5690	0
503	20230705	111200	110429950	5690	5690	5690	5690	0
504	20230705	111100	110429950	5690	5690	5690	5690	0
505	20230705	111000	110429950	5690	5690	5690	5690	0
506	20230705	110900	110429950	5690	5690	5690	5690	20
507	20230705	110800	110316150	5700	5700	5700	5700	0
508	20230705	110700	110316150	5700	5700	5700	5700	0
509	20230705	110600	110316150	5700	5700	5700	5700	0
510	20230705	110500	110316150	5700	5700	5700	5700	0
511	20230705	110400	110316150	5700	5700	5700	5700	1
512	20230705	110300	110310450	5690	5690	5690	5690	500
513	20230705	110200	107465450	5690	5690	5690	5690	0
514	20230705	110100	107465450	5690	5690	5690	5690	3
515	20230705	110000	107448380	5690	5690	5690	5690	10
516	20230705	105900	107391480	5720	5720	5720	5720	0
517	20230705	105800	107391480	5720	5720	5720	5720	0
518	20230705	105700	107391480	5720	5720	5720	5720	0
519	20230705	105600	107391480	5720	5720	5720	5720	0
520	20230705	105500	107391480	5720	5710	5720	5710	100
521	20230705	105400	106820360	5720	5720	5720	5720	0
522	20230705	105300	106820360	5720	5720	5720	5720	0
523	20230705	105200	106820360	5720	5690	5720	5690	44
524	20230705	105100	106569560	5700	5680	5700	5670	209
525	20230705	105000	105384390	5680	5680	5680	5680	0
526	20230705	104900	105384390	5680	5680	5680	5680	0
527	20230705	104800	105384390	5680	5680	5680	5680	0
528	20230705	104700	105384390	5680	5670	5680	5670	2
529	20230705	104600	105373040	5670	5670	5670	5670	0
530	20230705	104500	105373040	5670	5670	5670	5670	0
531	20230705	104400	105373040	5670	5670	5670	5670	0
532	20230705	104300	105373040	5670	5670	5670	5670	0
533	20230705	104200	105373040	5670	5670	5670	5670	0
534	20230705	104100	105373040	5670	5670	5670	5670	17
535	20230705	104000	105276650	5670	5670	5670	5670	0
536	20230705	103900	105276650	5670	5670	5670	5670	0
537	20230705	103800	105276650	5670	5670	5670	5670	0
538	20230705	103700	105276650	5670	5670	5670	5670	0
539	20230705	103600	105276650	5670	5670	5670	5670	0
540	20230705	103500	105276650	5670	5670	5670	5670	0
541	20230705	103400	105276650	5670	5670	5670	5670	0
542	20230705	103300	105276650	5670	5670	5670	5670	0
543	20230705	103200	105276650	5670	5670	5670	5670	5
544	20230705	103100	105248300	5670	5660	5670	5660	103
545	20230705	103000	104665290	5670	5670	5670	5670	0
546	20230705	102900	104665290	5670	5670	5670	5670	3
547	20230705	102800	104648280	5670	5670	5670	5670	5
548	20230705	102700	104619930	5670	5670	5670	5670	2
549	20230705	102600	104608590	5660	5660	5660	5660	627
550	20230705	102500	101059770	5650	5650	5650	5650	0
551	20230705	102400	101059770	5650	5650	5650	5650	0
552	20230705	102300	101059770	5650	5650	5650	5650	1
553	20230705	102200	101054120	5660	5660	5660	5660	8
554	20230705	102100	101008840	5650	5650	5650	5650	20
555	20230705	102000	100895840	5660	5660	5660	5660	0
556	20230705	101900	100895840	5660	5660	5660	5660	0
557	20230705	101800	100895840	5660	5660	5660	5660	0
558	20230705	101700	100895840	5660	5660	5660	5660	0
559	20230705	101600	100895840	5660	5660	5660	5660	1
560	20230705	101500	100890180	5650	5650	5650	5650	76
561	20230705	101400	100460780	5670	5670	5670	5670	3
562	20230705	101300	100443770	5670	5700	5700	5670	28
563	20230705	101200	100284950	5680	5720	5720	5680	202
564	20230705	101100	99137550	5720	5690	5720	5690	365
565	20230705	101000	97060670	5730	5730	5730	5730	0
566	20230705	100900	97060670	5730	5730	5730	5730	0
567	20230705	100800	97060670	5730	5730	5730	5730	0
568	20230705	100700	97060670	5730	5720	5730	5720	14
569	20230705	100600	96980470	5730	5700	5730	5700	424
570	20230705	100500	94558830	5690	5690	5700	5690	210
571	20230705	100400	93363910	5690	5690	5690	5690	0
572	20230705	100300	93363910	5690	5690	5700	5690	10
573	20230705	100200	93307000	5670	5690	5690	5670	1055
574	20230705	100100	87324040	5690	5690	5690	5690	0
575	20230705	100000	87324040	5690	5690	5690	5670	481
576	20230705	095900	84596500	5690	5690	5690	5690	1
577	20230705	095800	84590810	5680	5680	5680	5680	0
578	20230705	095700	84590810	5680	5680	5680	5680	3
579	20230705	095600	84573770	5680	5680	5680	5680	326
580	20230705	095500	82722090	5700	5700	5700	5700	0
581	20230705	095400	82722090	5700	5700	5700	5700	0
582	20230705	095300	82722090	5700	5700	5700	5700	0
583	20230705	095200	82722090	5700	5700	5700	5700	0
584	20230705	095100	82722090	5700	5700	5700	5700	0
585	20230705	095000	82722090	5700	5700	5700	5700	35
586	20230705	094900	82522590	5700	5700	5700	5700	16
587	20230705	094800	82431390	5700	5700	5700	5700	0
588	20230705	094700	82431390	5700	5700	5700	5700	514
589	20230705	094600	79501590	5700	5700	5700	5700	2
590	20230705	094500	79490190	5700	5700	5700	5700	2
591	20230705	094400	79478790	5700	5700	5700	5700	16
592	20230705	094300	79387590	5700	5690	5700	5690	328
593	20230705	094200	77518020	5680	5680	5680	5680	4
594	20230705	094100	77495300	5670	5670	5670	5670	10
595	20230705	094000	77438600	5670	5670	5670	5670	0
596	20230705	093900	77438600	5670	5670	5670	5670	1
597	20230705	093800	77432930	5660	5660	5660	5660	5
598	20230705	093700	77404630	5660	5660	5660	5660	6
599	20230705	093600	77370670	5650	5640	5650	5630	247
600	20230705	093500	75976820	5630	5640	5650	5630	133
601	20230705	093400	75226990	5640	5640	5640	5640	52
602	20230705	093300	74933710	5640	5650	5650	5620	1749
603	20230705	093200	65079010	5650	5680	5680	5650	706
604	20230705	093100	61087940	5670	5700	5700	5670	407
605	20230705	093000	58777530	5700	5700	5700	5700	1
606	20230705	092900	58771830	5670	5680	5680	5670	1121
607	20230705	092800	52413760	5680	5720	5720	5680	5252
608	20230705	092700	22576010	5720	5720	5720	5720	22
609	20230705	092600	22450170	5720	5720	5730	5720	45
610	20230705	092500	22192750	5720	5720	5730	5720	104
611	20230705	092400	21597850	5720	5720	5720	5720	8
612	20230705	092300	21552090	5720	5720	5720	5720	0
613	20230705	092200	21552090	5720	5710	5730	5710	69
614	20230705	092100	21157340	5710	5720	5720	5710	24
615	20230705	092000	21020270	5730	5720	5730	5710	46
616	20230705	091900	20757260	5730	5690	5730	5690	573
617	20230705	091800	17496020	5690	5690	5690	5690	28
618	20230705	091700	17336700	5690	5690	5690	5690	3
619	20230705	091600	17319630	5690	5690	5690	5690	0
620	20230705	091500	17319630	5690	5680	5700	5680	147
621	20230705	091400	16483310	5700	5700	5700	5700	0
622	20230705	091300	16483310	5700	5680	5700	5680	191
623	20230705	091200	15398390	5680	5710	5710	5680	990
624	20230705	091100	9749290	5710	5760	5760	5710	168
625	20230705	091000	8789960	5760	5760	5760	5760	21
626	20230705	090900	8669000	5800	5800	5800	5800	0
627	20230705	090800	8669000	5800	5800	5800	5800	0
628	20230705	090700	8669000	5800	5800	5800	5800	0
629	20230705	090600	8669000	5800	5760	5800	5720	256
630	20230705	090500	7199780	5760	5750	5770	5720	429
631	20230705	090400	4741560	5750	5750	5750	5750	0
632	20230705	090300	4741560	5750	5770	5770	5750	11
633	20230705	090200	4678110	5770	5750	5770	5750	65
634	20230705	090100	4304320	5760	5770	5770	5760	200
635	20230705	090000	3151320	5830	5800	5840	5720	543