KissMeData/089850/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	194800	337071400	12700	12700	12700	12700	1589
3	20230705	194700	337071400	12700	12700	12700	12700	0
4	20230705	194600	337071400	12700	12700	12700	12700	0
5	20230705	194500	337071400	12700	12700	12700	12700	0
6	20230705	194400	337071400	12700	12700	12700	12700	0
7	20230705	194300	337071400	12700	12700	12700	12700	0
8	20230705	194200	337071400	12700	12700	12700	12700	0
9	20230705	194100	337071400	12700	12700	12700	12700	0
10	20230705	194000	337071400	12700	12700	12700	12700	0
11	20230705	193900	337071400	12700	12700	12700	12700	0
12	20230705	193800	337071400	12700	12700	12700	12700	0
13	20230705	193700	337071400	12700	12700	12700	12700	0
14	20230705	193600	337071400	12700	12700	12700	12700	0
15	20230705	193500	337071400	12700	12700	12700	12700	0
16	20230705	193400	337071400	12700	12700	12700	12700	0
17	20230705	193300	337071400	12700	12700	12700	12700	0
18	20230705	193200	337071400	12700	12700	12700	12700	0
19	20230705	193100	337071400	12700	12700	12700	12700	0
20	20230705	193000	337071400	12700	12700	12700	12700	0
21	20230705	192900	337071400	12700	12700	12700	12700	0
22	20230705	192800	337071400	12700	12700	12700	12700	0
23	20230705	192700	337071400	12700	12700	12700	12700	0
24	20230705	192600	337071400	12700	12700	12700	12700	0
25	20230705	192500	337071400	12700	12700	12700	12700	0
26	20230705	192400	337071400	12700	12700	12700	12700	0
27	20230705	192300	337071400	12700	12700	12700	12700	0
28	20230705	192200	337071400	12700	12700	12700	12700	0
29	20230705	192100	337071400	12700	12700	12700	12700	0
30	20230705	192000	337071400	12700	12700	12700	12700	0
31	20230705	191900	337071400	12700	12700	12700	12700	0
32	20230705	191800	337071400	12700	12700	12700	12700	1589
33	20230705	191700	337071400	12700	12700	12700	12700	0
34	20230705	191600	337071400	12700	12700	12700	12700	0
35	20230705	191500	337071400	12700	12700	12700	12700	0
36	20230705	191400	337071400	12700	12700	12700	12700	0
37	20230705	191300	337071400	12700	12700	12700	12700	0
38	20230705	191200	337071400	12700	12700	12700	12700	0
39	20230705	191100	337071400	12700	12700	12700	12700	0
40	20230705	191000	337071400	12700	12700	12700	12700	0
41	20230705	190900	337071400	12700	12700	12700	12700	0
42	20230705	190800	337071400	12700	12700	12700	12700	0
43	20230705	190700	337071400	12700	12700	12700	12700	0
44	20230705	190600	337071400	12700	12700	12700	12700	0
45	20230705	190500	337071400	12700	12700	12700	12700	0
46	20230705	190400	337071400	12700	12700	12700	12700	0
47	20230705	190300	337071400	12700	12700	12700	12700	0
48	20230705	190200	337071400	12700	12700	12700	12700	0
49	20230705	190100	337071400	12700	12700	12700	12700	0
50	20230705	190000	337071400	12700	12700	12700	12700	0
51	20230705	185900	337071400	12700	12700	12700	12700	0
52	20230705	185800	337071400	12700	12700	12700	12700	0
53	20230705	185700	337071400	12700	12700	12700	12700	0
54	20230705	185600	337071400	12700	12700	12700	12700	0
55	20230705	185500	337071400	12700	12700	12700	12700	0
56	20230705	185400	337071400	12700	12700	12700	12700	0
57	20230705	185300	337071400	12700	12700	12700	12700	0
58	20230705	185200	337071400	12700	12700	12700	12700	0
59	20230705	185100	337071400	12700	12700	12700	12700	0
60	20230705	185000	337071400	12700	12700	12700	12700	0
61	20230705	184900	337071400	12700	12700	12700	12700	0
62	20230705	184800	337071400	12700	12700	12700	12700	1589
63	20230705	184700	337071400	12700	12700	12700	12700	0
64	20230705	184600	337071400	12700	12700	12700	12700	0
65	20230705	184500	337071400	12700	12700	12700	12700	0
66	20230705	184400	337071400	12700	12700	12700	12700	0
67	20230705	184300	337071400	12700	12700	12700	12700	0
68	20230705	184200	337071400	12700	12700	12700	12700	0
69	20230705	184100	337071400	12700	12700	12700	12700	0
70	20230705	184000	337071400	12700	12700	12700	12700	0
71	20230705	183900	337071400	12700	12700	12700	12700	0
72	20230705	183800	337071400	12700	12700	12700	12700	0
73	20230705	183700	337071400	12700	12700	12700	12700	0
74	20230705	183600	337071400	12700	12700	12700	12700	0
75	20230705	183500	337071400	12700	12700	12700	12700	0
76	20230705	183400	337071400	12700	12700	12700	12700	0
77	20230705	183300	337071400	12700	12700	12700	12700	0
78	20230705	183200	337071400	12700	12700	12700	12700	0
79	20230705	183100	337071400	12700	12700	12700	12700	0
80	20230705	183000	337071400	12700	12700	12700	12700	0
81	20230705	182900	337071400	12700	12700	12700	12700	0
82	20230705	182800	337071400	12700	12700	12700	12700	0
83	20230705	182700	337071400	12700	12700	12700	12700	0
84	20230705	182600	337071400	12700	12700	12700	12700	0
85	20230705	182500	337071400	12700	12700	12700	12700	0
86	20230705	182400	337071400	12700	12700	12700	12700	0
87	20230705	182300	337071400	12700	12700	12700	12700	0
88	20230705	182200	337071400	12700	12700	12700	12700	0
89	20230705	182100	337071400	12700	12700	12700	12700	0
90	20230705	182000	337071400	12700	12700	12700	12700	0
91	20230705	181900	337071400	12700	12700	12700	12700	0
92	20230705	181800	337071400	12700	12700	12700	12700	1589
93	20230705	181700	337071400	12700	12700	12700	12700	0
94	20230705	181600	337071400	12700	12700	12700	12700	0
95	20230705	181500	337071400	12700	12700	12700	12700	0
96	20230705	181400	337071400	12700	12700	12700	12700	0
97	20230705	181300	337071400	12700	12700	12700	12700	0
98	20230705	181200	337071400	12700	12700	12700	12700	0
99	20230705	181100	337071400	12700	12700	12700	12700	0
100	20230705	181000	337071400	12700	12700	12700	12700	0
101	20230705	180900	337071400	12700	12700	12700	12700	0
102	20230705	180800	337071400	12700	12700	12700	12700	0
103	20230705	180700	337071400	12700	12700	12700	12700	0
104	20230705	180600	337071400	12700	12700	12700	12700	0
105	20230705	180500	337071400	12700	12700	12700	12700	0
106	20230705	180400	337071400	12700	12700	12700	12700	0
107	20230705	180300	337071400	12700	12700	12700	12700	0
108	20230705	180200	337071400	12700	12700	12700	12700	0
109	20230705	180100	337071400	12700	12700	12700	12700	0
110	20230705	180000	337071400	12700	12700	12700	12700	0
111	20230705	175900	337071400	12700	12700	12700	12700	0
112	20230705	175800	337071400	12700	12700	12700	12700	0
113	20230705	175700	337071400	12700	12700	12700	12700	0
114	20230705	175600	337071400	12700	12700	12700	12700	0
115	20230705	175500	337071400	12700	12700	12700	12700	0
116	20230705	175400	337071400	12700	12700	12700	12700	0
117	20230705	175300	337071400	12700	12700	12700	12700	0
118	20230705	175200	337071400	12700	12700	12700	12700	0
119	20230705	175100	337071400	12700	12700	12700	12700	0
120	20230705	175000	337071400	12700	12700	12700	12700	0
121	20230705	174900	337071400	12700	12700	12700	12700	0
122	20230705	174800	337071400	12700	12700	12700	12700	1589
123	20230705	174700	337071400	12700	12700	12700	12700	0
124	20230705	174600	337071400	12700	12700	12700	12700	0
125	20230705	174500	337071400	12700	12700	12700	12700	0
126	20230705	174400	337071400	12700	12700	12700	12700	0
127	20230705	174300	337071400	12700	12700	12700	12700	0
128	20230705	174200	337071400	12700	12700	12700	12700	0
129	20230705	174100	337071400	12700	12700	12700	12700	0
130	20230705	174000	337071400	12700	12700	12700	12700	0
131	20230705	173900	337071400	12700	12700	12700	12700	0
132	20230705	173800	337071400	12700	12700	12700	12700	0
133	20230705	173700	337071400	12700	12700	12700	12700	0
134	20230705	173600	337071400	12700	12700	12700	12700	0
135	20230705	173500	337071400	12700	12700	12700	12700	0
136	20230705	173400	337071400	12700	12700	12700	12700	0
137	20230705	173300	337071400	12700	12700	12700	12700	0
138	20230705	173200	337071400	12700	12700	12700	12700	0
139	20230705	173100	337071400	12700	12700	12700	12700	0
140	20230705	173000	337071400	12700	12700	12700	12700	0
141	20230705	172900	337071400	12700	12700	12700	12700	0
142	20230705	172800	337071400	12700	12700	12700	12700	0
143	20230705	172700	337071400	12700	12700	12700	12700	0
144	20230705	172600	337071400	12700	12700	12700	12700	0
145	20230705	172500	337071400	12700	12700	12700	12700	0
146	20230705	172400	337071400	12700	12700	12700	12700	0
147	20230705	172300	337071400	12700	12700	12700	12700	0
148	20230705	172200	337071400	12700	12700	12700	12700	0
149	20230705	172100	337071400	12700	12700	12700	12700	0
150	20230705	172000	337071400	12700	12700	12700	12700	0
151	20230705	171900	337071400	12700	12700	12700	12700	0
152	20230705	171800	337071400	12700	12700	12700	12700	1589
153	20230705	171700	337071400	12700	12700	12700	12700	0
154	20230705	171600	337071400	12700	12700	12700	12700	0
155	20230705	171500	337071400	12700	12700	12700	12700	0
156	20230705	171400	337071400	12700	12700	12700	12700	0
157	20230705	171300	337071400	12700	12700	12700	12700	0
158	20230705	171200	337071400	12700	12700	12700	12700	0
159	20230705	171100	337071400	12700	12700	12700	12700	0
160	20230705	171000	337071400	12700	12700	12700	12700	0
161	20230705	170900	337071400	12700	12700	12700	12700	0
162	20230705	170800	337071400	12700	12700	12700	12700	0
163	20230705	170700	337071400	12700	12700	12700	12700	0
164	20230705	170600	337071400	12700	12700	12700	12700	0
165	20230705	170500	337071400	12700	12700	12700	12700	0
166	20230705	170400	337071400	12700	12700	12700	12700	0
167	20230705	170300	337071400	12700	12700	12700	12700	0
168	20230705	170200	337071400	12700	12700	12700	12700	0
169	20230705	170100	337071400	12700	12700	12700	12700	0
170	20230705	170000	337071400	12700	12700	12700	12700	0
171	20230705	165900	337071400	12700	12700	12700	12700	0
172	20230705	165800	337071400	12700	12700	12700	12700	0
173	20230705	165700	337071400	12700	12700	12700	12700	0
174	20230705	165600	337071400	12700	12700	12700	12700	0
175	20230705	165500	337071400	12700	12700	12700	12700	0
176	20230705	165400	337071400	12700	12700	12700	12700	0
177	20230705	165300	337071400	12700	12700	12700	12700	0
178	20230705	165200	337071400	12700	12700	12700	12700	0
179	20230705	165100	337071400	12700	12700	12700	12700	0
180	20230705	165000	337071400	12700	12700	12700	12700	0
181	20230705	164900	337071400	12700	12700	12700	12700	0
182	20230705	164800	337071400	12700	12700	12700	12700	1589
183	20230705	164700	337071400	12700	12700	12700	12700	0
184	20230705	164600	337071400	12700	12700	12700	12700	0
185	20230705	164500	337071400	12700	12700	12700	12700	0
186	20230705	164400	337071400	12700	12700	12700	12700	0
187	20230705	164300	337071400	12700	12700	12700	12700	0
188	20230705	164200	337071400	12700	12700	12700	12700	0
189	20230705	164100	337071400	12700	12700	12700	12700	0
190	20230705	164000	337071400	12700	12700	12700	12700	0
191	20230705	163900	337071400	12700	12700	12700	12700	0
192	20230705	163800	337071400	12700	12700	12700	12700	0
193	20230705	163700	337071400	12700	12700	12700	12700	0
194	20230705	163600	337071400	12700	12700	12700	12700	0
195	20230705	163500	337071400	12700	12700	12700	12700	0
196	20230705	163400	337071400	12700	12700	12700	12700	0
197	20230705	163300	337071400	12700	12700	12700	12700	0
198	20230705	163200	337071400	12700	12700	12700	12700	0
199	20230705	163100	337071400	12700	12700	12700	12700	0
200	20230705	163000	337071400	12700	12700	12700	12700	0
201	20230705	162900	337071400	12700	12700	12700	12700	0
202	20230705	162800	337071400	12700	12700	12700	12700	0
203	20230705	162700	337071400	12700	12700	12700	12700	0
204	20230705	162600	337071400	12700	12700	12700	12700	0
205	20230705	162500	337071400	12700	12700	12700	12700	0
206	20230705	162400	337071400	12700	12700	12700	12700	0
207	20230705	162300	337071400	12700	12700	12700	12700	0
208	20230705	162200	337071400	12700	12700	12700	12700	0
209	20230705	162100	337071400	12700	12700	12700	12700	0
210	20230705	162000	337071400	12700	12700	12700	12700	0
211	20230705	161900	337071400	12700	12700	12700	12700	0
212	20230705	161800	337071400	12700	12700	12700	12700	1589
213	20230705	161700	337071400	12700	12700	12700	12700	0
214	20230705	161600	337071400	12700	12700	12700	12700	0
215	20230705	161500	337071400	12700	12700	12700	12700	0
216	20230705	161400	337071400	12700	12700	12700	12700	0
217	20230705	161300	337071400	12700	12700	12700	12700	0
218	20230705	161200	337071400	12700	12700	12700	12700	0
219	20230705	161100	337071400	12700	12700	12700	12700	0
220	20230705	161000	337071400	12700	12700	12700	12700	0
221	20230705	160900	337071400	12700	12700	12700	12700	0
222	20230705	160800	337071400	12700	12700	12700	12700	0
223	20230705	160700	337071400	12700	12700	12700	12700	0
224	20230705	160600	337071400	12700	12700	12700	12700	0
225	20230705	160500	337071400	12700	12700	12700	12700	0
226	20230705	160400	337071400	12700	12700	12700	12700	0
227	20230705	160300	337071400	12700	12700	12700	12700	0
228	20230705	160200	337071400	12700	12700	12700	12700	0
229	20230705	160100	337071400	12700	12700	12700	12700	0
230	20230705	160000	337071400	12700	12700	12700	12700	0
231	20230705	155900	337071400	12700	12700	12700	12700	0
232	20230705	155800	337071400	12700	12700	12700	12700	0
233	20230705	155700	337071400	12700	12700	12700	12700	0
234	20230705	155600	337071400	12700	12700	12700	12700	0
235	20230705	155500	337071400	12700	12700	12700	12700	0
236	20230705	155400	337071400	12700	12700	12700	12700	0
237	20230705	155300	337071400	12700	12700	12700	12700	0
238	20230705	155200	337071400	12700	12700	12700	12700	0
239	20230705	155100	337071400	12700	12700	12700	12700	0
240	20230705	155000	337071400	12700	12700	12700	12700	0
241	20230705	154900	337071400	12700	12700	12700	12700	0
242	20230705	154800	337071400	12700	12700	12700	12700	1589
243	20230705	154700	337071400	12700	12700	12700	12700	0
244	20230705	154600	337071400	12700	12700	12700	12700	0
245	20230705	154500	337071400	12700	12700	12700	12700	0
246	20230705	154400	337071400	12700	12700	12700	12700	0
247	20230705	154300	337071400	12700	12700	12700	12700	0
248	20230705	154200	337071400	12700	12700	12700	12700	0
249	20230705	154100	337071400	12700	12700	12700	12700	0
250	20230705	154000	337071400	12700	12700	12700	12700	0
251	20230705	153900	337071400	12700	12700	12700	12700	0
252	20230705	153800	337071400	12700	12700	12700	12700	0
253	20230705	153700	337071400	12700	12700	12700	12700	0
254	20230705	153600	337071400	12700	12700	12700	12700	0
255	20230705	153500	337071400	12700	12700	12700	12700	0
256	20230705	153400	337071400	12700	12700	12700	12700	0
257	20230705	153300	337071400	12700	12700	12700	12700	0
258	20230705	153200	337071400	12700	12700	12700	12700	0
259	20230705	153100	337071400	12700	12700	12700	12700	0
260	20230705	153000	337071400	12700	12700	12700	12700	1589
261	20230705	152900	316891100	12610	12610	12610	12610	0
262	20230705	152800	316891100	12610	12610	12610	12610	0
263	20230705	152700	316891100	12610	12610	12610	12610	0
264	20230705	152600	316891100	12610	12610	12610	12610	0
265	20230705	152500	316891100	12610	12610	12610	12610	0
266	20230705	152400	316891100	12610	12610	12610	12610	0
267	20230705	152300	316891100	12610	12610	12610	12610	0
268	20230705	152200	316891100	12610	12610	12610	12610	0
269	20230705	152100	316891100	12610	12610	12610	12610	0
270	20230705	152000	316891100	12610	12610	12610	12610	0
271	20230705	151900	316891100	12610	12600	12610	12600	995
272	20230705	151800	304348920	12570	12530	12590	12530	1069
273	20230705	151700	290920320	12550	12550	12550	12550	110
274	20230705	151600	289539820	12550	12540	12550	12540	186
275	20230705	151500	287207330	12440	12440	12440	12440	0
276	20230705	151400	287207330	12440	12420	12440	12420	2009
277	20230705	151300	262219310	12400	12400	12400	12400	356
278	20230705	151200	257804910	12400	12400	12400	12400	0
279	20230705	151100	257804910	12400	12390	12400	12390	1027
280	20230705	151000	245080370	12390	12390	12390	12390	806
281	20230705	150900	235094030	12390	12390	12390	12390	0
282	20230705	150800	235094030	12390	12390	12390	12390	161
283	20230705	150700	233099240	12360	12400	12400	12360	2702
284	20230705	150600	199633170	12400	12360	12400	12360	328
285	20230705	150500	195569540	12370	12380	12380	12370	62
286	20230705	150400	194802580	12370	12370	12380	12370	144
287	20230705	150300	193021280	12370	12370	12370	12370	158
288	20230705	150200	191066820	12380	12380	12380	12380	0
289	20230705	150100	191066820	12380	12380	12380	12380	2
290	20230705	150000	191042060	12380	12380	12380	12380	10
291	20230705	145900	190918260	12380	12380	12380	12380	0
292	20230705	145800	190918260	12380	12380	12380	12380	0
293	20230705	145700	190918260	12380	12380	12380	12380	0
294	20230705	145600	190918260	12380	12360	12380	12360	4
295	20230705	145500	190868780	12390	12390	12390	12390	0
296	20230705	145400	190868780	12390	12390	12390	12390	85
297	20230705	145300	189815630	12390	12390	12390	12350	12
298	20230705	145200	189667350	12360	12360	12360	12360	5
299	20230705	145100	189605550	12390	12390	12390	12390	0
300	20230705	145000	189605550	12390	12390	12390	12390	0
301	20230705	144900	189605550	12390	12390	12390	12390	0
302	20230705	144800	189605550	12390	12390	12390	12390	5
303	20230705	144700	189543600	12400	12400	12400	12400	0
304	20230705	144600	189543600	12400	12400	12400	12400	0
305	20230705	144500	189543600	12400	12400	12400	12400	0
306	20230705	144400	189543600	12400	12400	12400	12400	0
307	20230705	144300	189543600	12400	12400	12400	12400	0
308	20230705	144200	189543600	12400	12400	12400	12400	0
309	20230705	144100	189543600	12400	12400	12400	12400	0
310	20230705	144000	189543600	12400	12400	12400	12400	0
311	20230705	143900	189543600	12400	12320	12400	12320	7
312	20230705	143800	189457280	12400	12400	12400	12400	0
313	20230705	143700	189457280	12400	12400	12400	12400	1
314	20230705	143600	189444880	12320	12320	12320	12320	1
315	20230705	143500	189432560	12400	12400	12400	12400	0
316	20230705	143400	189432560	12400	12400	12400	12400	0
317	20230705	143300	189432560	12400	12400	12400	12400	2
318	20230705	143200	189407760	12420	12420	12420	12420	0
319	20230705	143100	189407760	12420	12420	12420	12420	0
320	20230705	143000	189407760	12420	12420	12420	12420	0
321	20230705	142900	189407760	12420	12420	12420	12420	0
322	20230705	142800	189407760	12420	12420	12420	12420	0
323	20230705	142700	189407760	12420	12420	12420	12420	0
324	20230705	142600	189407760	12420	12420	12420	12420	0
325	20230705	142500	189407760	12420	12420	12420	12420	0
326	20230705	142400	189407760	12420	12420	12420	12420	0
327	20230705	142300	189407760	12420	12420	12420	12420	0
328	20230705	142200	189407760	12420	12420	12420	12420	0
329	20230705	142100	189407760	12420	12420	12420	12420	0
330	20230705	142000	189407760	12420	12420	12420	12420	0
331	20230705	141900	189407760	12420	12420	12420	12420	0
332	20230705	141800	189407760	12420	12420	12420	12420	0
333	20230705	141700	189407760	12420	12320	12420	12320	452
334	20230705	141600	183838920	12320	12320	12320	12320	10
335	20230705	141500	183715720	12320	12320	12320	12320	0
336	20230705	141400	183715720	12320	12310	12320	12310	59
337	20230705	141300	182989410	12330	12330	12330	12330	83
338	20230705	141200	181966020	12320	12320	12320	12320	0
339	20230705	141100	181966020	12320	12320	12320	12320	0
340	20230705	141000	181966020	12320	12320	12320	12320	2
341	20230705	140900	181941380	12320	12320	12320	12320	31
342	20230705	140800	181559460	12300	12300	12300	12300	0
343	20230705	140700	181559460	12300	12300	12300	12300	0
344	20230705	140600	181559460	12300	12320	12320	12300	202
345	20230705	140500	179071040	12320	12320	12320	12320	0
346	20230705	140400	179071040	12320	12370	12370	12320	1359
347	20230705	140300	162297120	12390	12390	12390	12390	1366
348	20230705	140200	145372380	12440	12440	12440	12440	0
349	20230705	140100	145372380	12440	12440	12440	12440	0
350	20230705	140000	145372380	12440	12440	12440	12440	0
351	20230705	135900	145372380	12440	12400	12440	12400	101
352	20230705	135800	144119940	12440	12440	12440	12440	0
353	20230705	135700	144119940	12440	12440	12440	12440	0
354	20230705	135600	144119940	12440	12440	12440	12440	0
355	20230705	135500	144119940	12440	12440	12440	12440	0
356	20230705	135400	144119940	12440	12440	12440	12440	0
357	20230705	135300	144119940	12440	12440	12440	12440	0
358	20230705	135200	144119940	12440	12440	12440	12440	0
359	20230705	135100	144119940	12440	12440	12440	12440	0
360	20230705	135000	144119940	12440	12440	12440	12440	0
361	20230705	134900	144119940	12440	12440	12440	12440	0
362	20230705	134800	144119940	12440	12440	12440	12440	0
363	20230705	134700	144119940	12440	12440	12440	12440	0
364	20230705	134600	144119940	12440	12440	12440	12440	0
365	20230705	134500	144119940	12440	12440	12440	12440	0
366	20230705	134400	144119940	12440	12440	12440	12440	0
367	20230705	134300	144119940	12440	12440	12440	12440	0
368	20230705	134200	144119940	12440	12440	12440	12440	0
369	20230705	134100	144119940	12440	12440	12440	12440	1
370	20230705	134000	144107500	12390	12400	12400	12390	130
371	20230705	133900	142496770	12400	12400	12400	12400	0
372	20230705	133800	142496770	12400	12400	12400	12400	0
373	20230705	133700	142496770	12400	12400	12400	12400	0
374	20230705	133600	142496770	12400	12400	12400	12400	0
375	20230705	133500	142496770	12400	12400	12400	12400	0
376	20230705	133400	142496770	12400	12400	12400	12400	0
377	20230705	133300	142496770	12400	12400	12400	12400	0
378	20230705	133200	142496770	12400	12400	12400	12400	0
379	20230705	133100	142496770	12400	12400	12400	12400	0
380	20230705	133000	142496770	12400	12400	12400	12400	20
381	20230705	132900	142248770	12400	12400	12400	12400	0
382	20230705	132800	142248770	12400	12400	12400	12400	0
383	20230705	132700	142248770	12400	12400	12400	12400	0
384	20230705	132600	142248770	12400	12400	12400	12400	0
385	20230705	132500	142248770	12400	12400	12400	12400	0
386	20230705	132400	142248770	12400	12400	12400	12400	0
387	20230705	132300	142248770	12400	12400	12400	12400	50
388	20230705	132200	141628770	12440	12440	12440	12440	0
389	20230705	132100	141628770	12440	12440	12440	12440	0
390	20230705	132000	141628770	12440	12440	12440	12440	0
391	20230705	131900	141628770	12440	12440	12440	12440	0
392	20230705	131800	141628770	12440	12440	12440	12440	0
393	20230705	131700	141628770	12440	12440	12440	12440	0
394	20230705	131600	141628770	12440	12440	12440	12440	0
395	20230705	131500	141628770	12440	12440	12440	12440	0
396	20230705	131400	141628770	12440	12440	12440	12440	0
397	20230705	131300	141628770	12440	12440	12440	12440	0
398	20230705	131200	141628770	12440	12440	12440	12440	0
399	20230705	131100	141628770	12440	12440	12440	12440	0
400	20230705	131000	141628770	12440	12440	12440	12440	1
401	20230705	130900	141616330	12440	12440	12440	12440	0
402	20230705	130800	141616330	12440	12440	12440	12440	0
403	20230705	130700	141616330	12440	12440	12440	12440	0
404	20230705	130600	141616330	12440	12440	12440	12440	0
405	20230705	130500	141616330	12440	12440	12440	12440	0
406	20230705	130400	141616330	12440	12440	12440	12440	0
407	20230705	130300	141616330	12440	12440	12440	12440	1
408	20230705	130200	141603890	12390	12400	12400	12390	17
409	20230705	130100	141393210	12400	12400	12400	12400	0
410	20230705	130000	141393210	12400	12400	12400	12400	3
411	20230705	125900	141356010	12400	12400	12400	12400	0
412	20230705	125800	141356010	12400	12400	12400	12400	0
413	20230705	125700	141356010	12400	12400	12400	12400	0
414	20230705	125600	141356010	12400	12400	12400	12400	1
415	20230705	125500	141343610	12390	12400	12400	12390	220
416	20230705	125400	138617170	12400	12400	12400	12400	0
417	20230705	125300	138617170	12400	12400	12400	12400	0
418	20230705	125200	138617170	12400	12400	12400	12400	0
419	20230705	125100	138617170	12400	12400	12400	12400	10
420	20230705	125000	138493170	12400	12400	12400	12400	0
421	20230705	124900	138493170	12400	12400	12400	12400	0
422	20230705	124800	138493170	12400	12400	12400	12400	0
423	20230705	124700	138493170	12400	12400	12400	12400	0
424	20230705	124600	138493170	12400	12400	12400	12400	0
425	20230705	124500	138493170	12400	12400	12400	12400	0
426	20230705	124400	138493170	12400	12400	12400	12400	0
427	20230705	124300	138493170	12400	12400	12400	12400	0
428	20230705	124200	138493170	12400	12400	12400	12400	0
429	20230705	124100	138493170	12400	12400	12400	12400	0
430	20230705	124000	138493170	12400	12410	12410	12400	140
431	20230705	123900	136757060	12480	12480	12480	12480	0
432	20230705	123800	136757060	12480	12480	12480	12480	51
433	20230705	123700	136120580	12400	12400	12400	12400	0
434	20230705	123600	136120580	12400	12400	12400	12400	0
435	20230705	123500	136120580	12400	12400	12400	12400	0
436	20230705	123400	136120580	12400	12410	12410	12400	60
437	20230705	123300	135376450	12450	12450	12450	12450	0
438	20230705	123200	135376450	12450	12450	12450	12450	1
439	20230705	123100	135364000	12450	12450	12450	12450	0
440	20230705	123000	135364000	12450	12450	12450	12450	0
441	20230705	122900	135364000	12450	12450	12450	12450	0
442	20230705	122800	135364000	12450	12480	12480	12450	27
443	20230705	122700	135027800	12490	12490	12490	12490	0
444	20230705	122600	135027800	12490	12490	12490	12490	0
445	20230705	122500	135027800	12490	12490	12490	12490	0
446	20230705	122400	135027800	12490	12490	12490	12490	0
447	20230705	122300	135027800	12490	12490	12490	12490	20
448	20230705	122200	134778000	12560	12560	12560	12560	0
449	20230705	122100	134778000	12560	12560	12560	12560	0
450	20230705	122000	134778000	12560	12560	12560	12560	0
451	20230705	121900	134778000	12560	12560	12560	12560	0
452	20230705	121800	134778000	12560	12560	12560	12560	0
453	20230705	121700	134778000	12560	12560	12560	12560	0
454	20230705	121600	134778000	12560	12560	12560	12560	0
455	20230705	121500	134778000	12560	12560	12560	12560	0
456	20230705	121400	134778000	12560	12560	12560	12560	0
457	20230705	121300	134778000	12560	12560	12560	12560	0
458	20230705	121200	134778000	12560	12560	12560	12560	0
459	20230705	121100	134778000	12560	12560	12560	12560	0
460	20230705	121000	134778000	12560	12560	12560	12560	0
461	20230705	120900	134778000	12560	12560	12560	12560	0
462	20230705	120800	134778000	12560	12550	12560	12550	102
463	20230705	120700	133497880	12560	12560	12560	12560	0
464	20230705	120600	133497880	12560	12560	12560	12560	0
465	20230705	120500	133497880	12560	12560	12560	12560	0
466	20230705	120400	133497880	12560	12560	12560	12560	0
467	20230705	120300	133497880	12560	12560	12560	12560	0
468	20230705	120200	133497880	12560	12560	12560	12560	0
469	20230705	120100	133497880	12560	12560	12560	12560	0
470	20230705	120000	133497880	12560	12560	12560	12560	0
471	20230705	115900	133497880	12560	12560	12560	12560	0
472	20230705	115800	133497880	12560	12560	12560	12560	0
473	20230705	115700	133497880	12560	12560	12560	12560	0
474	20230705	115600	133497880	12560	12560	12560	12560	0
475	20230705	115500	133497880	12560	12560	12560	12560	0
476	20230705	115400	133497880	12560	12560	12560	12560	0
477	20230705	115300	133497880	12560	12560	12560	12560	0
478	20230705	115200	133497880	12560	12560	12560	12560	0
479	20230705	115100	133497880	12560	12560	12560	12560	19
480	20230705	115000	133259240	12560	12560	12560	12560	0
481	20230705	114900	133259240	12560	12560	12560	12560	0
482	20230705	114800	133259240	12560	12560	12560	12560	20
483	20230705	114700	133008040	12560	12560	12560	12560	0
484	20230705	114600	133008040	12560	12560	12560	12560	3
485	20230705	114500	132970360	12490	12490	12490	12490	0
486	20230705	114400	132970360	12490	12490	12490	12490	0
487	20230705	114300	132970360	12490	12490	12490	12490	0
488	20230705	114200	132970360	12490	12490	12490	12490	63
489	20230705	114100	132183490	12480	12480	12480	12480	0
490	20230705	114000	132183490	12480	12480	12480	12480	9
491	20230705	113900	132071170	12480	12480	12480	12480	0
492	20230705	113800	132071170	12480	12480	12480	12480	1
493	20230705	113700	132058690	12480	12480	12480	12480	0
494	20230705	113600	132058690	12480	12480	12480	12480	0
495	20230705	113500	132058690	12480	12480	12480	12480	0
496	20230705	113400	132058690	12480	12480	12480	12480	0
497	20230705	113300	132058690	12480	12480	12480	12480	0
498	20230705	113200	132058690	12480	12480	12480	12480	0
499	20230705	113100	132058690	12480	12480	12480	12480	0
500	20230705	113000	132058690	12480	12480	12480	12480	0
501	20230705	112900	132058690	12480	12480	12480	12480	0
502	20230705	112800	132058690	12480	12480	12480	12480	0
503	20230705	112700	132058690	12480	12480	12480	12480	0
504	20230705	112600	132058690	12480	12480	12480	12480	0
505	20230705	112500	132058690	12480	12480	12480	12480	0
506	20230705	112400	132058690	12480	12480	12480	12480	0
507	20230705	112300	132058690	12480	12470	12480	12470	124
508	20230705	112200	130512400	12470	12470	12470	12470	77
509	20230705	112100	129552210	12470	12470	12470	12470	0
510	20230705	112000	129552210	12470	12470	12470	12470	0
511	20230705	111900	129552210	12470	12470	12470	12470	0
512	20230705	111800	129552210	12470	12440	12470	12440	28
513	20230705	111700	129203800	12440	12440	12440	12440	76
514	20230705	111600	128258360	12440	12440	12440	12440	0
515	20230705	111500	128258360	12440	12440	12440	12440	3
516	20230705	111400	128221040	12440	12440	12440	12440	0
517	20230705	111300	128221040	12440	12440	12440	12440	0
518	20230705	111200	128221040	12440	12440	12440	12440	0
519	20230705	111100	128221040	12440	12440	12440	12440	0
520	20230705	111000	128221040	12440	12440	12440	12440	0
521	20230705	110900	128221040	12440	12440	12440	12440	0
522	20230705	110800	128221040	12440	12440	12440	12440	0
523	20230705	110700	128221040	12440	12440	12440	12440	9
524	20230705	110600	128109080	12390	12390	12390	12390	0
525	20230705	110500	128109080	12390	12390	12390	12390	0
526	20230705	110400	128109080	12390	12390	12390	12390	0
527	20230705	110300	128109080	12390	12390	12390	12390	201
528	20230705	110200	125618690	12390	12390	12390	12390	0
529	20230705	110100	125618690	12390	12390	12390	12390	0
530	20230705	110000	125618690	12390	12390	12390	12390	290
531	20230705	105900	122025590	12390	12390	12390	12390	0
532	20230705	105800	122025590	12390	12390	12390	12390	0
533	20230705	105700	122025590	12390	12390	12390	12390	0
534	20230705	105600	122025590	12390	12420	12420	12390	9
535	20230705	105500	121914020	12400	12400	12400	12400	600
536	20230705	105400	114474020	12390	12390	12390	12390	108
537	20230705	105300	113135900	12390	12390	12390	12390	1586
538	20230705	105200	93485360	12400	12400	12400	12400	0
539	20230705	105100	93485360	12400	12400	12400	12400	35
540	20230705	105000	93051360	12390	12390	12390	12390	0
541	20230705	104900	93051360	12390	12390	12390	12390	0
542	20230705	104800	93051360	12390	12390	12390	12390	0
543	20230705	104700	93051360	12390	12390	12390	12390	0
544	20230705	104600	93051360	12390	12410	12420	12390	9
545	20230705	104500	92939770	12400	12400	12400	12400	0
546	20230705	104400	92939770	12400	12410	12410	12400	156
547	20230705	104300	91004360	12410	12410	12410	12410	5
548	20230705	104200	90942310	12420	12420	12420	12420	0
549	20230705	104100	90942310	12420	12420	12420	12420	0
550	20230705	104000	90942310	12420	12420	12420	12420	0
551	20230705	103900	90942310	12420	12420	12420	12420	0
552	20230705	103800	90942310	12420	12420	12420	12420	0
553	20230705	103700	90942310	12420	12420	12420	12420	0
554	20230705	103600	90942310	12420	12420	12420	12420	1
555	20230705	103500	90929890	12430	12430	12430	12430	30
556	20230705	103400	90556990	12430	12430	12430	12430	0
557	20230705	103300	90556990	12430	12430	12430	12430	12
558	20230705	103200	90407830	12430	12430	12430	12430	4
559	20230705	103100	90358110	12440	12440	12440	12440	0
560	20230705	103000	90358110	12440	12440	12440	12440	0
561	20230705	102900	90358110	12440	12440	12440	12440	0
562	20230705	102800	90358110	12440	12440	12440	12440	1
563	20230705	102700	90345670	12440	12440	12440	12440	0
564	20230705	102600	90345670	12440	12440	12440	12440	0
565	20230705	102500	90345670	12440	12440	12440	12440	0
566	20230705	102400	90345670	12440	12440	12440	12440	1
567	20230705	102300	90333230	12450	12450	12450	12450	1
568	20230705	102200	90320780	12460	12460	12460	12460	1
569	20230705	102100	90308320	12450	12450	12450	12450	0
570	20230705	102000	90308320	12450	12450	12450	12450	0
571	20230705	101900	90308320	12450	12450	12450	12450	1
572	20230705	101800	90295870	12460	12450	12460	12450	50
573	20230705	101700	89672890	12410	12410	12410	12410	0
574	20230705	101600	89672890	12410	12390	12410	12390	56
575	20230705	101500	88978070	12400	12410	12410	12400	204
576	20230705	101400	86448460	12440	12440	12440	12440	0
577	20230705	101300	86448460	12440	12440	12440	12440	74
578	20230705	101200	85527900	12440	12440	12440	12440	0
579	20230705	101100	85527900	12440	12450	12450	12440	84
580	20230705	101000	84482130	12480	12470	12480	12470	32
581	20230705	100900	84082790	12470	12440	12470	12440	141
582	20230705	100800	82326570	12440	12440	12440	12440	0
583	20230705	100700	82326570	12440	12440	12440	12440	0
584	20230705	100600	82326570	12440	12440	12440	12440	0
585	20230705	100500	82326570	12440	12440	12440	12440	0
586	20230705	100400	82326570	12440	12440	12440	12440	5
587	20230705	100300	82264370	12390	12390	12390	12390	0
588	20230705	100200	82264370	12390	12390	12390	12390	0
589	20230705	100100	82264370	12390	12390	12390	12390	0
590	20230705	100000	82264370	12390	12390	12390	12390	0
591	20230705	095900	82264370	12390	12390	12390	12390	50
592	20230705	095800	81644870	12450	12450	12450	12450	0
593	20230705	095700	81644870	12450	12450	12450	12450	0
594	20230705	095600	81644870	12450	12450	12450	12450	0
595	20230705	095500	81644870	12450	12450	12450	12450	0
596	20230705	095400	81644870	12450	12450	12450	12450	0
597	20230705	095300	81644870	12450	12450	12450	12450	0
598	20230705	095200	81644870	12450	12390	12450	12390	159
599	20230705	095100	79674610	12390	12390	12390	12390	0
600	20230705	095000	79674610	12390	12390	12390	12390	0
601	20230705	094900	79674610	12390	12390	12390	12390	0
602	20230705	094800	79674610	12390	12390	12390	12390	0
603	20230705	094700	79674610	12390	12390	12390	12390	0
604	20230705	094600	79674610	12390	12380	12390	12380	436
605	20230705	094500	74273090	12360	12380	12380	12360	191
606	20230705	094400	71910930	12390	12410	12410	12390	1951
607	20230705	094300	47737440	12390	12390	12390	12390	0
608	20230705	094200	47737440	12390	12390	12390	12390	0
609	20230705	094100	47737440	12390	12390	12390	12390	0
610	20230705	094000	47737440	12390	12390	12390	12390	0
611	20230705	093900	47737440	12390	12390	12390	12390	1
612	20230705	093800	47725050	12390	12390	12390	12390	101
613	20230705	093700	46473660	12390	12390	12390	12390	1062
614	20230705	093600	33315480	12400	12400	12400	12400	23
615	20230705	093500	33030280	12400	12400	12400	12400	0
616	20230705	093400	33030280	12400	12400	12400	12400	0
617	20230705	093300	33030280	12400	12400	12400	12400	277
618	20230705	093200	29595480	12400	12400	12400	12400	0
619	20230705	093100	29595480	12400	12400	12400	12400	0
620	20230705	093000	29595480	12400	12400	12400	12400	0
621	20230705	092900	29595480	12400	12400	12400	12400	30
622	20230705	092800	29223480	12400	12390	12400	12390	27
623	20230705	092700	28888920	12390	12390	12390	12390	0
624	20230705	092600	28888920	12390	12400	12400	12390	1405
625	20230705	092500	11478730	12400	12400	12400	12400	0
626	20230705	092400	11478730	12400	12430	12430	12400	159
627	20230705	092300	9503740	12440	12440	12440	12440	0
628	20230705	092200	9503740	12440	12440	12440	12440	0
629	20230705	092100	9503740	12440	12460	12460	12440	323
630	20230705	092000	5485380	12470	12470	12470	12470	0
631	20230705	091900	5485380	12470	12470	12470	12470	0
632	20230705	091800	5485380	12470	12470	12470	12470	0
633	20230705	091700	5485380	12470	12470	12470	12470	0
634	20230705	091600	5485380	12470	12470	12470	12470	0
635	20230705	091500	5485380	12470	12470	12470	12470	1
636	20230705	091400	5472910	12470	12470	12470	12470	0
637	20230705	091300	5472910	12470	12470	12470	12470	8
638	20230705	091200	5373150	12480	12480	12480	12480	0
639	20230705	091100	5373150	12480	12480	12480	12480	117
640	20230705	091000	3912990	12490	12490	12490	12490	0
641	20230705	090900	3912990	12490	12490	12490	12490	0
642	20230705	090800	3912990	12490	12490	12490	12490	0
643	20230705	090700	3912990	12490	12490	12490	12490	0
644	20230705	090600	3912990	12490	12490	12490	12490	2
645	20230705	090500	3888010	12480	12480	12480	12480	23
646	20230705	090400	3600970	12470	12470	12470	12470	1
647	20230705	090300	3588500	12430	12440	12440	12430	49
648	20230705	090200	2979230	12440	12440	12440	12440	0
649	20230705	090100	2979230	12440	12440	12440	12440	19
650	20230705	090000	2742870	12440	12350	12440	12350	222