KissMeData/247660/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	202500	686368770	13520	13520	13520	13520	1094
3	20230707	202400	686368770	13520	13520	13520	13520	0
4	20230707	202300	686368770	13520	13520	13520	13520	0
5	20230707	202200	686368770	13520	13520	13520	13520	0
6	20230707	202100	686368770	13520	13520	13520	13520	0
7	20230707	202000	686368770	13520	13520	13520	13520	0
8	20230707	201900	686368770	13520	13520	13520	13520	0
9	20230707	201800	686368770	13520	13520	13520	13520	0
10	20230707	201700	686368770	13520	13520	13520	13520	0
11	20230707	201600	686368770	13520	13520	13520	13520	0
12	20230707	201500	686368770	13520	13520	13520	13520	0
13	20230707	201400	686368770	13520	13520	13520	13520	0
14	20230707	201300	686368770	13520	13520	13520	13520	0
15	20230707	201200	686368770	13520	13520	13520	13520	0
16	20230707	201100	686368770	13520	13520	13520	13520	0
17	20230707	201000	686368770	13520	13520	13520	13520	0
18	20230707	200900	686368770	13520	13520	13520	13520	0
19	20230707	200800	686368770	13520	13520	13520	13520	0
20	20230707	200700	686368770	13520	13520	13520	13520	0
21	20230707	200600	686368770	13520	13520	13520	13520	0
22	20230707	200500	686368770	13520	13520	13520	13520	0
23	20230707	200400	686368770	13520	13520	13520	13520	0
24	20230707	200300	686368770	13520	13520	13520	13520	0
25	20230707	200200	686368770	13520	13520	13520	13520	0
26	20230707	200100	686368770	13520	13520	13520	13520	0
27	20230707	200000	686368770	13520	13520	13520	13520	0
28	20230707	195900	686368770	13520	13520	13520	13520	0
29	20230707	195800	686368770	13520	13520	13520	13520	0
30	20230707	195700	686368770	13520	13520	13520	13520	0
31	20230707	195600	686368770	13520	13520	13520	13520	0
32	20230707	195500	686368770	13520	13520	13520	13520	1094
33	20230707	195400	686368770	13520	13520	13520	13520	0
34	20230707	195300	686368770	13520	13520	13520	13520	0
35	20230707	195200	686368770	13520	13520	13520	13520	0
36	20230707	195100	686368770	13520	13520	13520	13520	0
37	20230707	195000	686368770	13520	13520	13520	13520	0
38	20230707	194900	686368770	13520	13520	13520	13520	0
39	20230707	194800	686368770	13520	13520	13520	13520	0
40	20230707	194700	686368770	13520	13520	13520	13520	0
41	20230707	194600	686368770	13520	13520	13520	13520	0
42	20230707	194500	686368770	13520	13520	13520	13520	0
43	20230707	194400	686368770	13520	13520	13520	13520	0
44	20230707	194300	686368770	13520	13520	13520	13520	0
45	20230707	194200	686368770	13520	13520	13520	13520	0
46	20230707	194100	686368770	13520	13520	13520	13520	0
47	20230707	194000	686368770	13520	13520	13520	13520	0
48	20230707	193900	686368770	13520	13520	13520	13520	0
49	20230707	193800	686368770	13520	13520	13520	13520	0
50	20230707	193700	686368770	13520	13520	13520	13520	0
51	20230707	193600	686368770	13520	13520	13520	13520	0
52	20230707	193500	686368770	13520	13520	13520	13520	0
53	20230707	193400	686368770	13520	13520	13520	13520	0
54	20230707	193300	686368770	13520	13520	13520	13520	0
55	20230707	193200	686368770	13520	13520	13520	13520	0
56	20230707	193100	686368770	13520	13520	13520	13520	0
57	20230707	193000	686368770	13520	13520	13520	13520	0
58	20230707	192900	686368770	13520	13520	13520	13520	0
59	20230707	192800	686368770	13520	13520	13520	13520	0
60	20230707	192700	686368770	13520	13520	13520	13520	0
61	20230707	192600	686368770	13520	13520	13520	13520	0
62	20230707	192500	686368770	13520	13520	13520	13520	1094
63	20230707	192400	686368770	13520	13520	13520	13520	0
64	20230707	192300	686368770	13520	13520	13520	13520	0
65	20230707	192200	686368770	13520	13520	13520	13520	0
66	20230707	192100	686368770	13520	13520	13520	13520	0
67	20230707	192000	686368770	13520	13520	13520	13520	0
68	20230707	191900	686368770	13520	13520	13520	13520	0
69	20230707	191800	686368770	13520	13520	13520	13520	0
70	20230707	191700	686368770	13520	13520	13520	13520	0
71	20230707	191600	686368770	13520	13520	13520	13520	0
72	20230707	191500	686368770	13520	13520	13520	13520	0
73	20230707	191400	686368770	13520	13520	13520	13520	0
74	20230707	191300	686368770	13520	13520	13520	13520	0
75	20230707	191200	686368770	13520	13520	13520	13520	0
76	20230707	191100	686368770	13520	13520	13520	13520	0
77	20230707	191000	686368770	13520	13520	13520	13520	0
78	20230707	190900	686368770	13520	13520	13520	13520	0
79	20230707	190800	686368770	13520	13520	13520	13520	0
80	20230707	190700	686368770	13520	13520	13520	13520	0
81	20230707	190600	686368770	13520	13520	13520	13520	0
82	20230707	190500	686368770	13520	13520	13520	13520	0
83	20230707	190400	686368770	13520	13520	13520	13520	0
84	20230707	190300	686368770	13520	13520	13520	13520	0
85	20230707	190200	686368770	13520	13520	13520	13520	0
86	20230707	190100	686368770	13520	13520	13520	13520	0
87	20230707	190000	686368770	13520	13520	13520	13520	0
88	20230707	185900	686368770	13520	13520	13520	13520	0
89	20230707	185800	686368770	13520	13520	13520	13520	0
90	20230707	185700	686368770	13520	13520	13520	13520	0
91	20230707	185600	686368770	13520	13520	13520	13520	0
92	20230707	185500	686368770	13520	13520	13520	13520	1094
93	20230707	185400	686368770	13520	13520	13520	13520	0
94	20230707	185300	686368770	13520	13520	13520	13520	0
95	20230707	185200	686368770	13520	13520	13520	13520	0
96	20230707	185100	686368770	13520	13520	13520	13520	0
97	20230707	185000	686368770	13520	13520	13520	13520	0
98	20230707	184900	686368770	13520	13520	13520	13520	0
99	20230707	184800	686368770	13520	13520	13520	13520	0
100	20230707	184700	686368770	13520	13520	13520	13520	0
101	20230707	184600	686368770	13520	13520	13520	13520	0
102	20230707	184500	686368770	13520	13520	13520	13520	0
103	20230707	184400	686368770	13520	13520	13520	13520	0
104	20230707	184300	686368770	13520	13520	13520	13520	0
105	20230707	184200	686368770	13520	13520	13520	13520	0
106	20230707	184100	686368770	13520	13520	13520	13520	0
107	20230707	184000	686368770	13520	13520	13520	13520	0
108	20230707	183900	686368770	13520	13520	13520	13520	0
109	20230707	183800	686368770	13520	13520	13520	13520	0
110	20230707	183700	686368770	13520	13520	13520	13520	0
111	20230707	183600	686368770	13520	13520	13520	13520	0
112	20230707	183500	686368770	13520	13520	13520	13520	0
113	20230707	183400	686368770	13520	13520	13520	13520	0
114	20230707	183300	686368770	13520	13520	13520	13520	0
115	20230707	183200	686368770	13520	13520	13520	13520	0
116	20230707	183100	686368770	13520	13520	13520	13520	0
117	20230707	183000	686368770	13520	13520	13520	13520	0
118	20230707	182900	686368770	13520	13520	13520	13520	0
119	20230707	182800	686368770	13520	13520	13520	13520	0
120	20230707	182700	686368770	13520	13520	13520	13520	0
121	20230707	182600	686368770	13520	13520	13520	13520	0
122	20230707	182500	686368770	13520	13520	13520	13520	1094
123	20230707	182400	686368770	13520	13520	13520	13520	0
124	20230707	182300	686368770	13520	13520	13520	13520	0
125	20230707	182200	686368770	13520	13520	13520	13520	0
126	20230707	182100	686368770	13520	13520	13520	13520	0
127	20230707	182000	686368770	13520	13520	13520	13520	0
128	20230707	181900	686368770	13520	13520	13520	13520	0
129	20230707	181800	686368770	13520	13520	13520	13520	0
130	20230707	181700	686368770	13520	13520	13520	13520	0
131	20230707	181600	686368770	13520	13520	13520	13520	0
132	20230707	181500	686368770	13520	13520	13520	13520	0
133	20230707	181400	686368770	13520	13520	13520	13520	0
134	20230707	181300	686368770	13520	13520	13520	13520	0
135	20230707	181200	686368770	13520	13520	13520	13520	0
136	20230707	181100	686368770	13520	13520	13520	13520	0
137	20230707	181000	686368770	13520	13520	13520	13520	0
138	20230707	180900	686368770	13520	13520	13520	13520	0
139	20230707	180800	686368770	13520	13520	13520	13520	0
140	20230707	180700	686368770	13520	13520	13520	13520	0
141	20230707	180600	686368770	13520	13520	13520	13520	0
142	20230707	180500	686368770	13520	13520	13520	13520	0
143	20230707	180400	686368770	13520	13520	13520	13520	0
144	20230707	180300	686368770	13520	13520	13520	13520	0
145	20230707	180200	686368770	13520	13520	13520	13520	0
146	20230707	180100	686368770	13520	13520	13520	13520	0
147	20230707	180000	686368770	13520	13520	13520	13520	0
148	20230707	175900	686368770	13520	13520	13520	13520	0
149	20230707	175800	686368770	13520	13520	13520	13520	0
150	20230707	175700	686368770	13520	13520	13520	13520	0
151	20230707	175600	686368770	13520	13520	13520	13520	0
152	20230707	175500	686368770	13520	13520	13520	13520	1094
153	20230707	175400	686368770	13520	13520	13520	13520	0
154	20230707	175300	686368770	13520	13520	13520	13520	0
155	20230707	175200	686368770	13520	13520	13520	13520	0
156	20230707	175100	686368770	13520	13520	13520	13520	0
157	20230707	175000	686368770	13520	13520	13520	13520	0
158	20230707	174900	686368770	13520	13520	13520	13520	0
159	20230707	174800	686368770	13520	13520	13520	13520	0
160	20230707	174700	686368770	13520	13520	13520	13520	0
161	20230707	174600	686368770	13520	13520	13520	13520	0
162	20230707	174500	686368770	13520	13520	13520	13520	0
163	20230707	174400	686368770	13520	13520	13520	13520	0
164	20230707	174300	686368770	13520	13520	13520	13520	0
165	20230707	174200	686368770	13520	13520	13520	13520	0
166	20230707	174100	686368770	13520	13520	13520	13520	0
167	20230707	174000	686368770	13520	13520	13520	13520	0
168	20230707	173900	686368770	13520	13520	13520	13520	0
169	20230707	173800	686368770	13520	13520	13520	13520	0
170	20230707	173700	686368770	13520	13520	13520	13520	0
171	20230707	173600	686368770	13520	13520	13520	13520	0
172	20230707	173500	686368770	13520	13520	13520	13520	0
173	20230707	173400	686368770	13520	13520	13520	13520	0
174	20230707	173300	686368770	13520	13520	13520	13520	0
175	20230707	173200	686368770	13520	13520	13520	13520	0
176	20230707	173100	686368770	13520	13520	13520	13520	0
177	20230707	173000	686368770	13520	13520	13520	13520	0
178	20230707	172900	686368770	13520	13520	13520	13520	0
179	20230707	172800	686368770	13520	13520	13520	13520	0
180	20230707	172700	686368770	13520	13520	13520	13520	0
181	20230707	172600	686368770	13520	13520	13520	13520	0
182	20230707	172500	686368770	13520	13520	13520	13520	1094
183	20230707	172400	686368770	13520	13520	13520	13520	0
184	20230707	172300	686368770	13520	13520	13520	13520	0
185	20230707	172200	686368770	13520	13520	13520	13520	0
186	20230707	172100	686368770	13520	13520	13520	13520	0
187	20230707	172000	686368770	13520	13520	13520	13520	0
188	20230707	171900	686368770	13520	13520	13520	13520	0
189	20230707	171800	686368770	13520	13520	13520	13520	0
190	20230707	171700	686368770	13520	13520	13520	13520	0
191	20230707	171600	686368770	13520	13520	13520	13520	0
192	20230707	171500	686368770	13520	13520	13520	13520	0
193	20230707	171400	686368770	13520	13520	13520	13520	0
194	20230707	171300	686368770	13520	13520	13520	13520	0
195	20230707	171200	686368770	13520	13520	13520	13520	0
196	20230707	171100	686368770	13520	13520	13520	13520	0
197	20230707	171000	686368770	13520	13520	13520	13520	0
198	20230707	170900	686368770	13520	13520	13520	13520	0
199	20230707	170800	686368770	13520	13520	13520	13520	0
200	20230707	170700	686368770	13520	13520	13520	13520	0
201	20230707	170600	686368770	13520	13520	13520	13520	0
202	20230707	170500	686368770	13520	13520	13520	13520	0
203	20230707	170400	686368770	13520	13520	13520	13520	0
204	20230707	170300	686368770	13520	13520	13520	13520	0
205	20230707	170200	686368770	13520	13520	13520	13520	0
206	20230707	170100	686368770	13520	13520	13520	13520	0
207	20230707	170000	686368770	13520	13520	13520	13520	0
208	20230707	165900	686368770	13520	13520	13520	13520	0
209	20230707	165800	686368770	13520	13520	13520	13520	0
210	20230707	165700	686368770	13520	13520	13520	13520	0
211	20230707	165600	686368770	13520	13520	13520	13520	0
212	20230707	165500	686368770	13520	13520	13520	13520	1094
213	20230707	165400	686368770	13520	13520	13520	13520	0
214	20230707	165300	686368770	13520	13520	13520	13520	0
215	20230707	165200	686368770	13520	13520	13520	13520	0
216	20230707	165100	686368770	13520	13520	13520	13520	0
217	20230707	165000	686368770	13520	13520	13520	13520	0
218	20230707	164900	686368770	13520	13520	13520	13520	0
219	20230707	164800	686368770	13520	13520	13520	13520	0
220	20230707	164700	686368770	13520	13520	13520	13520	0
221	20230707	164600	686368770	13520	13520	13520	13520	0
222	20230707	164500	686368770	13520	13520	13520	13520	0
223	20230707	164400	686368770	13520	13520	13520	13520	0
224	20230707	164300	686368770	13520	13520	13520	13520	0
225	20230707	164200	686368770	13520	13520	13520	13520	0
226	20230707	164100	686368770	13520	13520	13520	13520	0
227	20230707	164000	686368770	13520	13520	13520	13520	0
228	20230707	163900	686368770	13520	13520	13520	13520	0
229	20230707	163800	686368770	13520	13520	13520	13520	0
230	20230707	163700	686368770	13520	13520	13520	13520	0
231	20230707	163600	686368770	13520	13520	13520	13520	0
232	20230707	163500	686368770	13520	13520	13520	13520	0
233	20230707	163400	686368770	13520	13520	13520	13520	0
234	20230707	163300	686368770	13520	13520	13520	13520	0
235	20230707	163200	686368770	13520	13520	13520	13520	0
236	20230707	163100	686368770	13520	13520	13520	13520	0
237	20230707	163000	686368770	13520	13520	13520	13520	0
238	20230707	162900	686368770	13520	13520	13520	13520	0
239	20230707	162800	686368770	13520	13520	13520	13520	0
240	20230707	162700	686368770	13520	13520	13520	13520	0
241	20230707	162600	686368770	13520	13520	13520	13520	0
242	20230707	162500	686368770	13520	13520	13520	13520	1094
243	20230707	162400	686368770	13520	13520	13520	13520	0
244	20230707	162300	686368770	13520	13520	13520	13520	0
245	20230707	162200	686368770	13520	13520	13520	13520	0
246	20230707	162100	686368770	13520	13520	13520	13520	0
247	20230707	162000	686368770	13520	13520	13520	13520	0
248	20230707	161900	686368770	13520	13520	13520	13520	0
249	20230707	161800	686368770	13520	13520	13520	13520	0
250	20230707	161700	686368770	13520	13520	13520	13520	0
251	20230707	161600	686368770	13520	13520	13520	13520	0
252	20230707	161500	686368770	13520	13520	13520	13520	0
253	20230707	161400	686368770	13520	13520	13520	13520	0
254	20230707	161300	686368770	13520	13520	13520	13520	0
255	20230707	161200	686368770	13520	13520	13520	13520	0
256	20230707	161100	686368770	13520	13520	13520	13520	0
257	20230707	161000	686368770	13520	13520	13520	13520	0
258	20230707	160900	686368770	13520	13520	13520	13520	0
259	20230707	160800	686368770	13520	13520	13520	13520	0
260	20230707	160700	686368770	13520	13520	13520	13520	0
261	20230707	160600	686368770	13520	13520	13520	13520	0
262	20230707	160500	686368770	13520	13520	13520	13520	0
263	20230707	160400	686368770	13520	13520	13520	13520	0
264	20230707	160300	686368770	13520	13520	13520	13520	0
265	20230707	160200	686368770	13520	13520	13520	13520	0
266	20230707	160100	686368770	13520	13520	13520	13520	0
267	20230707	160000	686368770	13520	13520	13520	13520	0
268	20230707	155900	686368770	13520	13520	13520	13520	0
269	20230707	155800	686368770	13520	13520	13520	13520	0
270	20230707	155700	686368770	13520	13520	13520	13520	0
271	20230707	155600	686368770	13520	13520	13520	13520	0
272	20230707	155500	686368770	13520	13520	13520	13520	1094
273	20230707	155400	686368770	13520	13520	13520	13520	0
274	20230707	155300	686368770	13520	13520	13520	13520	0
275	20230707	155200	686368770	13520	13520	13520	13520	0
276	20230707	155100	686368770	13520	13520	13520	13520	0
277	20230707	155000	686368770	13520	13520	13520	13520	0
278	20230707	154900	686368770	13520	13520	13520	13520	0
279	20230707	154800	686368770	13520	13520	13520	13520	0
280	20230707	154700	686368770	13520	13520	13520	13520	0
281	20230707	154600	686368770	13520	13520	13520	13520	0
282	20230707	154500	686368770	13520	13520	13520	13520	0
283	20230707	154400	686368770	13520	13520	13520	13520	0
284	20230707	154300	686368770	13520	13520	13520	13520	0
285	20230707	154200	686368770	13520	13520	13520	13520	0
286	20230707	154100	686368770	13520	13520	13520	13520	0
287	20230707	154000	686368770	13520	13520	13520	13520	0
288	20230707	153900	686368770	13520	13520	13520	13520	0
289	20230707	153800	686368770	13520	13520	13520	13520	0
290	20230707	153700	686368770	13520	13520	13520	13520	0
291	20230707	153600	686368770	13520	13520	13520	13520	0
292	20230707	153500	686368770	13520	13520	13520	13520	0
293	20230707	153400	686368770	13520	13520	13520	13520	0
294	20230707	153300	686368770	13520	13520	13520	13520	0
295	20230707	153200	686368770	13520	13520	13520	13520	0
296	20230707	153100	686368770	13520	13520	13520	13520	0
297	20230707	153000	686368770	13520	13520	13520	13520	1094
298	20230707	152900	671577890	13500	13500	13500	13500	0
299	20230707	152800	671577890	13500	13500	13500	13500	0
300	20230707	152700	671577890	13500	13500	13500	13500	0
301	20230707	152600	671577890	13500	13500	13500	13500	0
302	20230707	152500	671577890	13500	13500	13500	13500	0
303	20230707	152400	671577890	13500	13500	13500	13500	0
304	20230707	152300	671577890	13500	13500	13500	13500	0
305	20230707	152200	671577890	13500	13500	13500	13500	0
306	20230707	152100	671577890	13500	13500	13500	13500	0
307	20230707	152000	671577890	13500	13500	13500	13500	0
308	20230707	151900	671577890	13500	13490	13500	13480	132
309	20230707	151800	669798230	13490	13490	13490	13490	30
310	20230707	151700	669393530	13490	13490	13490	13490	19
311	20230707	151600	669137220	13490	13490	13490	13490	107
312	20230707	151500	667693790	13480	13480	13480	13480	6
313	20230707	151400	667612910	13480	13480	13480	13480	0
314	20230707	151300	667612910	13480	13500	13500	13480	40
315	20230707	151200	667073580	13500	13510	13510	13500	52
316	20230707	151100	666371560	13510	13510	13510	13510	2
317	20230707	151000	666344540	13500	13500	13500	13500	0
318	20230707	150900	666344540	13500	13500	13500	13500	0
319	20230707	150800	666344540	13500	13490	13500	13490	7
320	20230707	150700	666250050	13480	13480	13480	13480	4
321	20230707	150600	666196130	13480	13480	13480	13480	8
322	20230707	150500	666088290	13480	13500	13500	13480	400
323	20230707	150400	660695410	13480	13520	13520	13480	1320
324	20230707	150300	642884790	13520	13510	13520	13510	145
325	20230707	150200	640925340	13480	13480	13480	13480	0
326	20230707	150100	640925340	13480	13480	13480	13480	0
327	20230707	150000	640925340	13480	13480	13480	13480	0
328	20230707	145900	640925340	13480	13490	13490	13480	1131
329	20230707	145800	625678960	13480	13480	13480	13480	0
330	20230707	145700	625678960	13480	13480	13480	13480	0
331	20230707	145600	625678960	13480	13480	13480	13480	1
332	20230707	145500	625665480	13480	13480	13480	13480	24
333	20230707	145400	625341960	13480	13520	13520	13480	1160
334	20230707	145300	609677100	13530	13530	13530	13530	4
335	20230707	145200	609622980	13530	13530	13530	13530	0
336	20230707	145100	609622980	13530	13530	13530	13530	14
337	20230707	145000	609433560	13520	13530	13530	13520	38
338	20230707	144900	608919500	13530	13530	13530	13530	19
339	20230707	144800	608662430	13530	13530	13530	13530	0
340	20230707	144700	608662430	13530	13530	13530	13530	6
341	20230707	144600	608581250	13560	13560	13560	13560	0
342	20230707	144500	608581250	13560	13560	13560	13560	0
343	20230707	144400	608581250	13560	13560	13560	13560	1
344	20230707	144300	608567690	13520	13520	13520	13520	6
345	20230707	144200	608486570	13520	13560	13560	13520	54
346	20230707	144100	607754890	13580	13580	13580	13580	0
347	20230707	144000	607754890	13580	13570	13580	13560	142
348	20230707	143900	605827290	13580	13510	13580	13510	413
349	20230707	143800	600234580	13500	13500	13500	13500	130
350	20230707	143700	598479580	13500	13500	13500	13500	16
351	20230707	143600	598263580	13500	13490	13500	13490	134
352	20230707	143500	596455360	13480	13480	13480	13480	5
353	20230707	143400	596387960	13490	13490	13490	13480	56
354	20230707	143300	595632540	13480	13480	13490	13480	13
355	20230707	143200	595457290	13480	13490	13490	13480	30
356	20230707	143100	595052620	13490	13490	13490	13490	133
357	20230707	143000	593258450	13490	13490	13490	13490	2
358	20230707	142900	593231470	13490	13500	13500	13490	13
359	20230707	142800	593056000	13500	13500	13500	13500	45
360	20230707	142700	592448500	13500	13500	13500	13500	29
361	20230707	142600	592057000	13500	13490	13500	13490	22
362	20230707	142500	591760210	13490	13490	13490	13490	116
363	20230707	142400	590195370	13490	13490	13490	13490	1
364	20230707	142300	590181880	13500	13500	13500	13500	6
365	20230707	142200	590100880	13500	13500	13500	13500	1
366	20230707	142100	590087380	13490	13480	13500	13480	189
367	20230707	142000	587537680	13480	13530	13530	13480	1414
368	20230707	141900	568438090	13530	13530	13530	13530	38
369	20230707	141800	567923950	13540	13540	13540	13540	2
370	20230707	141700	567896870	13540	13540	13540	13540	35
371	20230707	141600	567422970	13530	13540	13540	13530	6
372	20230707	141500	567341750	13540	13540	13540	13540	87
373	20230707	141400	566163770	13540	13540	13540	13530	109
374	20230707	141300	564688810	13540	13540	13540	13530	127
375	20230707	141200	562970230	13540	13550	13550	13540	177
376	20230707	141100	560573350	13540	13540	13540	13540	0
377	20230707	141000	560573350	13540	13540	13540	13540	12
378	20230707	140900	560410870	13540	13540	13540	13540	1
379	20230707	140800	560397330	13540	13550	13550	13540	191
380	20230707	140700	557810400	13560	13580	13580	13560	1261
381	20230707	140600	540704240	13590	13590	13590	13590	5
382	20230707	140500	540636290	13590	13570	13590	13570	28
383	20230707	140400	540256020	13580	13600	13600	13580	178
384	20230707	140300	537835380	13600	13600	13600	13600	12
385	20230707	140200	537672180	13600	13570	13600	13570	231
386	20230707	140100	534531900	13570	13580	13580	13570	114
387	20230707	140000	532983820	13590	13590	13600	13580	213
388	20230707	135900	530088390	13590	13600	13600	13590	45
389	20230707	135800	529476610	13590	13590	13590	13590	1
390	20230707	135700	529463020	13590	13590	13590	13590	11
391	20230707	135600	529313530	13600	13600	13600	13600	3
392	20230707	135500	529272730	13600	13600	13600	13600	1
393	20230707	135400	529259130	13600	13600	13600	13600	1
394	20230707	135300	529245530	13630	13600	13630	13600	7
395	20230707	135200	529150250	13590	13590	13590	13590	0
396	20230707	135100	529150250	13590	13590	13590	13590	12
397	20230707	135000	528987170	13590	13590	13590	13590	2
398	20230707	134900	528959990	13620	13590	13620	13590	51
399	20230707	134800	528266000	13590	13590	13590	13590	20
400	20230707	134700	527994200	13590	13590	13590	13590	0
401	20230707	134600	527994200	13590	13590	13590	13590	0
402	20230707	134500	527994200	13590	13590	13590	13590	21
403	20230707	134400	527708810	13590	13590	13590	13590	0
404	20230707	134300	527708810	13590	13590	13590	13590	2
405	20230707	134200	527681630	13620	13620	13620	13620	0
406	20230707	134100	527681630	13620	13620	13620	13620	0
407	20230707	134000	527681630	13620	13620	13620	13620	0
408	20230707	133900	527681630	13620	13620	13620	13620	1
409	20230707	133800	527668010	13550	13550	13550	13550	2
410	20230707	133700	527640910	13550	13550	13550	13550	6
411	20230707	133600	527559610	13550	13550	13550	13550	2
412	20230707	133500	527532510	13540	13540	13540	13540	23
413	20230707	133400	527221090	13540	13540	13540	13540	0
414	20230707	133300	527221090	13540	13540	13540	13540	5
415	20230707	133200	527153390	13600	13540	13600	13530	156
416	20230707	133100	525042060	13540	13540	13540	13540	31
417	20230707	133000	524622320	13510	13510	13510	13510	0
418	20230707	132900	524622320	13510	13570	13570	13510	1986
419	20230707	132800	497719650	13580	13590	13590	13580	446
420	20230707	132700	491659140	13600	13600	13600	13600	381
421	20230707	132600	486477540	13600	13630	13630	13600	295
422	20230707	132500	482462620	13610	13610	13610	13610	0
423	20230707	132400	482462620	13610	13610	13610	13610	0
424	20230707	132300	482462620	13610	13610	13610	13610	0
425	20230707	132200	482462620	13610	13610	13610	13610	0
426	20230707	132100	482462620	13610	13610	13610	13610	105
427	20230707	132000	481033570	13610	13610	13610	13610	104
428	20230707	131900	479618130	13610	13610	13610	13610	1
429	20230707	131800	479604520	13610	13610	13610	13610	0
430	20230707	131700	479604520	13610	13610	13610	13610	1
431	20230707	131600	479590910	13590	13660	13660	13590	3255
432	20230707	131500	435273010	13660	13680	13680	13660	340
433	20230707	131400	430626740	13700	13700	13700	13700	0
434	20230707	131300	430626740	13700	13700	13700	13700	0
435	20230707	131200	430626740	13700	13700	13700	13700	53
436	20230707	131100	429900640	13700	13700	13700	13700	0
437	20230707	131000	429900640	13700	13700	13700	13700	0
438	20230707	130900	429900640	13700	13700	13700	13700	2
439	20230707	130800	429873240	13700	13700	13700	13700	0
440	20230707	130700	429873240	13700	13700	13700	13700	0
441	20230707	130600	429873240	13700	13700	13700	13700	48
442	20230707	130500	429215640	13700	13710	13710	13700	372
443	20230707	130400	424118320	13720	13720	13720	13720	114
444	20230707	130300	422554240	13720	13720	13720	13720	0
445	20230707	130200	422554240	13720	13720	13720	13720	10
446	20230707	130100	422417040	13720	13720	13720	13720	60
447	20230707	130000	421593840	13710	13720	13720	13710	48
448	20230707	125900	420935360	13720	13720	13720	13720	0
449	20230707	125800	420935360	13720	13720	13720	13720	0
450	20230707	125700	420935360	13720	13720	13720	13720	33
451	20230707	125600	420482600	13740	13740	13740	13740	20
452	20230707	125500	420207800	13750	13750	13750	13750	0
453	20230707	125400	420207800	13750	13750	13750	13750	0
454	20230707	125300	420207800	13750	13750	13750	13750	0
455	20230707	125200	420207800	13750	13750	13750	13750	20
456	20230707	125100	419932800	13750	13750	13750	13750	0
457	20230707	125000	419932800	13750	13750	13750	13750	123
458	20230707	124900	418241550	13760	13760	13760	13760	0
459	20230707	124800	418241550	13760	13760	13760	13760	0
460	20230707	124700	418241550	13760	13760	13760	13760	0
461	20230707	124600	418241550	13760	13760	13760	13760	0
462	20230707	124500	418241550	13760	13780	13780	13760	26
463	20230707	124400	417883730	13780	13780	13780	13780	0
464	20230707	124300	417883730	13780	13780	13790	13780	38
465	20230707	124200	417359760	13780	13780	13780	13780	0
466	20230707	124100	417359760	13780	13780	13780	13780	0
467	20230707	124000	417359760	13780	13780	13780	13780	0
468	20230707	123900	417359760	13780	13780	13780	13780	0
469	20230707	123800	417359760	13780	13780	13780	13780	0
470	20230707	123700	417359760	13780	13780	13780	13780	18
471	20230707	123600	417111720	13780	13780	13780	13780	0
472	20230707	123500	417111720	13780	13780	13780	13780	0
473	20230707	123400	417111720	13780	13780	13780	13780	0
474	20230707	123300	417111720	13780	13780	13780	13780	0
475	20230707	123200	417111720	13780	13780	13780	13780	0
476	20230707	123100	417111720	13780	13780	13780	13780	0
477	20230707	123000	417111720	13780	13780	13780	13780	1
478	20230707	122900	417097940	13780	13780	13780	13780	1
479	20230707	122800	417084160	13780	13780	13780	13780	0
480	20230707	122700	417084160	13780	13780	13780	13780	5
481	20230707	122600	417015260	13790	13790	13790	13790	10
482	20230707	122500	416877360	13790	13790	13790	13790	0
483	20230707	122400	416877360	13790	13790	13790	13790	0
484	20230707	122300	416877360	13790	13790	13790	13790	0
485	20230707	122200	416877360	13790	13790	13790	13790	0
486	20230707	122100	416877360	13790	13790	13790	13790	4
487	20230707	122000	416822200	13780	13790	13790	13780	30
488	20230707	121900	416408780	13780	13790	13790	13780	69
489	20230707	121800	415457940	13780	13780	13780	13780	1
490	20230707	121700	415444160	13780	13780	13780	13780	55
491	20230707	121600	414686260	13770	13770	13770	13770	71
492	20230707	121500	413708590	13770	13760	13770	13760	30
493	20230707	121400	413295520	13750	13750	13750	13750	0
494	20230707	121300	413295520	13750	13750	13750	13750	28
495	20230707	121200	412910520	13750	13750	13750	13750	0
496	20230707	121100	412910520	13750	13750	13750	13750	0
497	20230707	121000	412910520	13750	13750	13750	13750	1
498	20230707	120900	412896770	13750	13750	13750	13750	0
499	20230707	120800	412896770	13750	13750	13750	13750	0
500	20230707	120700	412896770	13750	13750	13750	13750	0
501	20230707	120600	412896770	13750	13750	13750	13750	5
502	20230707	120500	412828020	13650	13650	13650	13650	0
503	20230707	120400	412828020	13650	13650	13650	13650	0
504	20230707	120300	412828020	13650	13650	13650	13650	0
505	20230707	120200	412828020	13650	13650	13650	13650	0
506	20230707	120100	412828020	13650	13750	13750	13650	1570
507	20230707	120000	391331130	13770	13770	13770	13770	1
508	20230707	115900	391317360	13770	13770	13770	13770	0
509	20230707	115800	391317360	13770	13770	13770	13770	1
510	20230707	115700	391303590	13780	13780	13780	13780	0
511	20230707	115600	391303590	13780	13780	13780	13780	0
512	20230707	115500	391303590	13780	13780	13780	13780	0
513	20230707	115400	391303590	13780	13790	13790	13780	82
514	20230707	115300	390172940	13790	13790	13790	13790	18
515	20230707	115200	389924720	13790	13790	13790	13790	0
516	20230707	115100	389924720	13790	13790	13790	13790	0
517	20230707	115000	389924720	13790	13790	13790	13790	2
518	20230707	114900	389897140	13780	13780	13780	13780	0
519	20230707	114800	389897140	13780	13780	13780	13780	0
520	20230707	114700	389897140	13780	13780	13780	13780	3
521	20230707	114600	389855800	13780	13780	13780	13780	0
522	20230707	114500	389855800	13780	13780	13780	13780	0
523	20230707	114400	389855800	13780	13780	13780	13780	0
524	20230707	114300	389855800	13780	13780	13780	13780	0
525	20230707	114200	389855800	13780	13780	13780	13780	0
526	20230707	114100	389855800	13780	13780	13780	13780	0
527	20230707	114000	389855800	13780	13780	13780	13780	0
528	20230707	113900	389855800	13780	13780	13780	13780	1
529	20230707	113800	389842020	13730	13730	13730	13730	0
530	20230707	113700	389842020	13730	13730	13730	13730	1
531	20230707	113600	389828290	13720	13720	13720	13720	0
532	20230707	113500	389828290	13720	13720	13720	13720	31
533	20230707	113400	389402970	13780	13780	13780	13780	0
534	20230707	113300	389402970	13780	13780	13780	13780	0
535	20230707	113200	389402970	13780	13780	13780	13780	43
536	20230707	113100	388810430	13780	13770	13780	13770	5
537	20230707	113000	388741570	13770	13770	13770	13770	75
538	20230707	112900	387708820	13770	13770	13770	13770	0
539	20230707	112800	387708820	13770	13770	13770	13770	0
540	20230707	112700	387708820	13770	13770	13770	13770	0
541	20230707	112600	387708820	13770	13770	13770	13770	0
542	20230707	112500	387708820	13770	13770	13770	13770	0
543	20230707	112400	387708820	13770	13700	13770	13700	101
544	20230707	112300	386325050	13710	13650	13710	13650	917
545	20230707	112200	373762080	13630	13630	13630	13630	8
546	20230707	112100	373653040	13640	13640	13640	13640	1
547	20230707	112000	373639400	13630	13630	13630	13630	41
548	20230707	111900	373080570	13630	13620	13630	13620	11
549	20230707	111800	372930740	13620	13620	13620	13620	7
550	20230707	111700	372835400	13620	13620	13620	13620	0
551	20230707	111600	372835400	13620	13620	13620	13620	0
552	20230707	111500	372835400	13620	13620	13620	13620	107
553	20230707	111400	371378060	13620	13620	13620	13620	95
554	20230707	111300	370084160	13620	13620	13620	13620	300
555	20230707	111200	365998160	13620	13620	13620	13620	10
556	20230707	111100	365861960	13610	13610	13610	13610	61
557	20230707	111000	365031750	13620	13640	13640	13620	3000
558	20230707	110900	324154900	13640	13640	13640	13640	138
559	20230707	110800	322272580	13640	13640	13640	13640	0
560	20230707	110700	322272580	13640	13640	13640	13640	44
561	20230707	110600	321672420	13640	13640	13640	13640	0
562	20230707	110500	321672420	13640	13640	13640	13640	35
563	20230707	110400	321195020	13640	13640	13640	13640	200
564	20230707	110300	318467020	13640	13640	13640	13640	200
565	20230707	110200	315739020	13650	13650	13650	13650	0
566	20230707	110100	315739020	13650	13700	13700	13650	31
567	20230707	110000	315315820	13640	13650	13650	13640	100
568	20230707	105900	313951800	13640	13640	13640	13640	35
569	20230707	105800	313474400	13640	13640	13640	13640	6
570	20230707	105700	313392560	13700	13690	13700	13690	5
571	20230707	105600	313324080	13630	13630	13630	13630	0
572	20230707	105500	313324080	13630	13630	13630	13630	300
573	20230707	105400	309235080	13630	13630	13630	13630	20
574	20230707	105300	308962480	13630	13650	13650	13630	427
575	20230707	105200	303133950	13640	13640	13640	13640	108
576	20230707	105100	301660830	13640	13640	13640	13640	19
577	20230707	105000	301401670	13640	13640	13640	13640	4
578	20230707	104900	301347110	13620	13620	13620	13620	20
579	20230707	104800	301074710	13640	13630	13640	13620	222
580	20230707	104700	298050330	13640	13640	13640	13640	87
581	20230707	104600	296863650	13640	13640	13640	13640	113
582	20230707	104500	295322330	13640	13650	13650	13640	167
583	20230707	104400	293043100	13650	13650	13650	13650	0
584	20230707	104300	293043100	13650	13650	13650	13650	9
585	20230707	104200	292920250	13650	13650	13650	13650	0
586	20230707	104100	292920250	13650	13690	13690	13650	65
587	20230707	104000	292032900	13660	13660	13660	13660	557
588	20230707	103900	284424280	13660	13660	13660	13660	46
589	20230707	103800	283795920	13640	13640	13640	13640	0
590	20230707	103700	283795920	13640	13640	13640	13640	0
591	20230707	103600	283795920	13640	13640	13640	13640	42
592	20230707	103500	283223040	13640	13700	13700	13640	184
593	20230707	103400	280702720	13700	13700	13700	13700	100
594	20230707	103300	279332720	13700	13650	13700	13650	1010
595	20230707	103200	265500870	13650	13650	13650	13650	0
596	20230707	103100	265500870	13650	13650	13650	13650	0
597	20230707	103000	265500870	13650	13630	13650	13630	27
598	20230707	102900	265132380	13590	13600	13600	13590	186
599	20230707	102800	262603180	13600	13600	13600	13600	0
600	20230707	102700	262603180	13600	13600	13600	13600	0
601	20230707	102600	262603180	13600	13600	13600	13600	7
602	20230707	102500	262507980	13600	13600	13600	13600	229
603	20230707	102400	259393580	13600	13610	13610	13600	286
604	20230707	102300	255503920	13600	13600	13600	13600	0
605	20230707	102200	255503920	13600	13600	13600	13600	0
606	20230707	102100	255503920	13600	13620	13620	13600	400
607	20230707	102000	250063460	13620	13630	13630	13620	22
608	20230707	101900	249763660	13640	13650	13650	13640	34
609	20230707	101800	249299780	13650	13650	13650	13650	43
610	20230707	101700	248712830	13650	13650	13650	13650	0
611	20230707	101600	248712830	13650	13600	13650	13600	138
612	20230707	101500	246830170	13630	13590	13630	13590	353
613	20230707	101400	242024900	13590	13620	13620	13590	2135
614	20230707	101300	212976610	13620	13620	13620	13620	97
615	20230707	101200	211655470	13620	13640	13640	13620	344
616	20230707	101100	206967510	13640	13640	13640	13640	0
617	20230707	101000	206967510	13640	13650	13650	13640	372
618	20230707	100900	201891810	13650	13650	13650	13650	235
619	20230707	100800	198684060	13670	13670	13670	13670	85
620	20230707	100700	197522110	13650	13650	13650	13650	2
621	20230707	100600	197494810	13630	13630	13630	13630	2
622	20230707	100500	197467550	13690	13670	13690	13620	268
623	20230707	100400	193809280	13670	13670	13670	13670	13
624	20230707	100300	193631570	13670	13670	13670	13670	0
625	20230707	100200	193631570	13670	13660	13670	13640	217
626	20230707	100100	190668020	13650	13680	13720	13650	208
627	20230707	100000	187825840	13680	13700	13700	13680	116
628	20230707	095900	186237620	13700	13700	13700	13700	178
629	20230707	095800	183799020	13700	13710	13710	13700	353
630	20230707	095700	178962070	13710	13790	13790	13710	1047
631	20230707	095600	164575480	13790	13790	13790	13790	2
632	20230707	095500	164547900	13800	13800	13800	13800	1
633	20230707	095400	164534100	13760	13760	13760	13760	0
634	20230707	095300	164534100	13760	13780	13780	13760	16
635	20230707	095200	164313880	13800	13800	13800	13800	30
636	20230707	095100	163899880	13800	13800	13800	13800	1
637	20230707	095000	163886080	13800	13800	13800	13800	190
638	20230707	094900	161264080	13800	13800	13800	13800	108
639	20230707	094800	159773680	13800	13800	13800	13800	5
640	20230707	094700	159704680	13800	13800	13800	13800	3
641	20230707	094600	159663280	13770	13760	13770	13760	74
642	20230707	094500	158644380	13760	13770	13770	13760	250
643	20230707	094400	155202040	13750	13750	13750	13750	0
644	20230707	094300	155202040	13750	13750	13760	13750	687
645	20230707	094200	145754230	13760	13800	13870	13760	1454
646	20230707	094100	125713980	13870	13810	13870	13800	420
647	20230707	094000	119911770	13800	13800	13800	13800	0
648	20230707	093900	119911770	13800	13800	13800	13800	200
649	20230707	093800	117151770	13800	13860	13860	13800	154
650	20230707	093700	115026140	13880	13870	13880	13870	102
651	20230707	093600	113611170	13850	13850	13850	13850	73
652	20230707	093500	112600120	13850	13820	13850	13820	65
653	20230707	093400	111700610	13760	13820	13820	13760	473
654	20230707	093300	105179580	13880	13880	13880	13880	27
655	20230707	093200	104804820	13880	13880	13880	13880	1
656	20230707	093100	104790940	13820	13820	13820	13820	130
657	20230707	093000	102994340	13900	13900	13900	13900	0
658	20230707	092900	102994340	13900	13900	13900	13900	3
659	20230707	092800	102952640	13780	13810	13810	13780	141
660	20230707	092700	101008750	13920	13900	13920	13900	90
661	20230707	092600	99756950	13900	13870	13900	13870	129
662	20230707	092500	97965740	13800	13800	13800	13800	851
663	20230707	092400	86221940	13800	13800	13800	13800	88
664	20230707	092300	85007540	13800	13750	13800	13750	89
665	20230707	092200	83783490	13800	13700	13800	13700	33
666	20230707	092100	83330210	13700	13800	13800	13700	241
667	20230707	092000	80015900	13800	13870	13870	13800	401
668	20230707	091900	74480510	13850	13890	13890	13850	539
669	20230707	091800	66999780	13890	14000	14000	13890	501
670	20230707	091700	60032510	13990	14000	14010	13990	569
671	20230707	091600	52065790	14010	14020	14020	14000	378
672	20230707	091500	46772120	14020	14020	14020	14020	19
673	20230707	091400	46505740	14010	14020	14020	14010	83
674	20230707	091300	45342870	14070	14070	14070	14070	10
675	20230707	091200	45202170	14070	14080	14080	14070	11
676	20230707	091100	45047350	14080	14080	14080	14080	200
677	20230707	091000	42231350	14120	14120	14120	14080	20
678	20230707	090900	41949430	14100	14190	14190	14100	196
679	20230707	090800	39172340	14190	14200	14200	14130	3
680	20230707	090700	39129820	14190	14180	14190	14180	35
681	20230707	090600	38633500	14170	13900	14180	13900	387
682	20230707	090500	33213410	13980	13970	13980	13970	18
683	20230707	090400	32961940	13970	13970	13970	13970	1
684	20230707	090300	32947970	13970	13900	13970	13880	250
685	20230707	090200	29475840	13930	14100	14100	13930	1716
686	20230707	090100	5470210	14100	14100	14100	14100	5
687	20230707	090000	5399710	14230	14020	14230	14020	385