KissMeData/071200/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	193600	1644504750	5770	5770	5770	5770	4206
3	20230706	193500	1644504750	5770	5770	5770	5770	0
4	20230706	193400	1644504750	5770	5770	5770	5770	0
5	20230706	193300	1644504750	5770	5770	5770	5770	0
6	20230706	193200	1644504750	5770	5770	5770	5770	0
7	20230706	193100	1644504750	5770	5770	5770	5770	0
8	20230706	193000	1644504750	5770	5770	5770	5770	0
9	20230706	192900	1644504750	5770	5770	5770	5770	0
10	20230706	192800	1644504750	5770	5770	5770	5770	0
11	20230706	192700	1644504750	5770	5770	5770	5770	0
12	20230706	192600	1644504750	5770	5770	5770	5770	0
13	20230706	192500	1644504750	5770	5770	5770	5770	0
14	20230706	192400	1644504750	5770	5770	5770	5770	0
15	20230706	192300	1644504750	5770	5770	5770	5770	0
16	20230706	192200	1644504750	5770	5770	5770	5770	0
17	20230706	192100	1644504750	5770	5770	5770	5770	0
18	20230706	192000	1644504750	5770	5770	5770	5770	0
19	20230706	191900	1644504750	5770	5770	5770	5770	0
20	20230706	191800	1644504750	5770	5770	5770	5770	0
21	20230706	191700	1644504750	5770	5770	5770	5770	0
22	20230706	191600	1644504750	5770	5770	5770	5770	0
23	20230706	191500	1644504750	5770	5770	5770	5770	0
24	20230706	191400	1644504750	5770	5770	5770	5770	0
25	20230706	191300	1644504750	5770	5770	5770	5770	0
26	20230706	191200	1644504750	5770	5770	5770	5770	0
27	20230706	191100	1644504750	5770	5770	5770	5770	0
28	20230706	191000	1644504750	5770	5770	5770	5770	0
29	20230706	190900	1644504750	5770	5770	5770	5770	0
30	20230706	190800	1644504750	5770	5770	5770	5770	0
31	20230706	190700	1644504750	5770	5770	5770	5770	0
32	20230706	190600	1644504750	5770	5770	5770	5770	4206
33	20230706	190500	1644504750	5770	5770	5770	5770	0
34	20230706	190400	1644504750	5770	5770	5770	5770	0
35	20230706	190300	1644504750	5770	5770	5770	5770	0
36	20230706	190200	1644504750	5770	5770	5770	5770	0
37	20230706	190100	1644504750	5770	5770	5770	5770	0
38	20230706	190000	1644504750	5770	5770	5770	5770	0
39	20230706	185900	1644504750	5770	5770	5770	5770	0
40	20230706	185800	1644504750	5770	5770	5770	5770	0
41	20230706	185700	1644504750	5770	5770	5770	5770	0
42	20230706	185600	1644504750	5770	5770	5770	5770	0
43	20230706	185500	1644504750	5770	5770	5770	5770	0
44	20230706	185400	1644504750	5770	5770	5770	5770	0
45	20230706	185300	1644504750	5770	5770	5770	5770	0
46	20230706	185200	1644504750	5770	5770	5770	5770	0
47	20230706	185100	1644504750	5770	5770	5770	5770	0
48	20230706	185000	1644504750	5770	5770	5770	5770	0
49	20230706	184900	1644504750	5770	5770	5770	5770	0
50	20230706	184800	1644504750	5770	5770	5770	5770	0
51	20230706	184700	1644504750	5770	5770	5770	5770	0
52	20230706	184600	1644504750	5770	5770	5770	5770	0
53	20230706	184500	1644504750	5770	5770	5770	5770	0
54	20230706	184400	1644504750	5770	5770	5770	5770	0
55	20230706	184300	1644504750	5770	5770	5770	5770	0
56	20230706	184200	1644504750	5770	5770	5770	5770	0
57	20230706	184100	1644504750	5770	5770	5770	5770	0
58	20230706	184000	1644504750	5770	5770	5770	5770	0
59	20230706	183900	1644504750	5770	5770	5770	5770	0
60	20230706	183800	1644504750	5770	5770	5770	5770	0
61	20230706	183700	1644504750	5770	5770	5770	5770	0
62	20230706	183600	1644504750	5770	5770	5770	5770	4206
63	20230706	183500	1644504750	5770	5770	5770	5770	0
64	20230706	183400	1644504750	5770	5770	5770	5770	0
65	20230706	183300	1644504750	5770	5770	5770	5770	0
66	20230706	183200	1644504750	5770	5770	5770	5770	0
67	20230706	183100	1644504750	5770	5770	5770	5770	0
68	20230706	183000	1644504750	5770	5770	5770	5770	0
69	20230706	182900	1644504750	5770	5770	5770	5770	0
70	20230706	182800	1644504750	5770	5770	5770	5770	0
71	20230706	182700	1644504750	5770	5770	5770	5770	0
72	20230706	182600	1644504750	5770	5770	5770	5770	0
73	20230706	182500	1644504750	5770	5770	5770	5770	0
74	20230706	182400	1644504750	5770	5770	5770	5770	0
75	20230706	182300	1644504750	5770	5770	5770	5770	0
76	20230706	182200	1644504750	5770	5770	5770	5770	0
77	20230706	182100	1644504750	5770	5770	5770	5770	0
78	20230706	182000	1644504750	5770	5770	5770	5770	0
79	20230706	181900	1644504750	5770	5770	5770	5770	0
80	20230706	181800	1644504750	5770	5770	5770	5770	0
81	20230706	181700	1644504750	5770	5770	5770	5770	0
82	20230706	181600	1644504750	5770	5770	5770	5770	0
83	20230706	181500	1644504750	5770	5770	5770	5770	0
84	20230706	181400	1644504750	5770	5770	5770	5770	0
85	20230706	181300	1644504750	5770	5770	5770	5770	0
86	20230706	181200	1644504750	5770	5770	5770	5770	0
87	20230706	181100	1644504750	5770	5770	5770	5770	0
88	20230706	181000	1644504750	5770	5770	5770	5770	0
89	20230706	180900	1644504750	5770	5770	5770	5770	0
90	20230706	180800	1644504750	5770	5770	5770	5770	0
91	20230706	180700	1644504750	5770	5770	5770	5770	0
92	20230706	180600	1644504750	5770	5770	5770	5770	4206
93	20230706	180500	1644504750	5770	5770	5770	5770	0
94	20230706	180400	1644504750	5770	5770	5770	5770	0
95	20230706	180300	1644504750	5770	5770	5770	5770	0
96	20230706	180200	1644504750	5770	5770	5770	5770	0
97	20230706	180100	1644504750	5770	5770	5770	5770	0
98	20230706	180000	1644504750	5770	5770	5770	5770	0
99	20230706	175900	1644504750	5770	5770	5770	5770	0
100	20230706	175800	1644504750	5770	5770	5770	5770	0
101	20230706	175700	1644504750	5770	5770	5770	5770	0
102	20230706	175600	1644504750	5770	5770	5770	5770	0
103	20230706	175500	1644504750	5770	5770	5770	5770	0
104	20230706	175400	1644504750	5770	5770	5770	5770	0
105	20230706	175300	1644504750	5770	5770	5770	5770	0
106	20230706	175200	1644504750	5770	5770	5770	5770	0
107	20230706	175100	1644504750	5770	5770	5770	5770	0
108	20230706	175000	1644504750	5770	5770	5770	5770	0
109	20230706	174900	1644504750	5770	5770	5770	5770	0
110	20230706	174800	1644504750	5770	5770	5770	5770	0
111	20230706	174700	1644504750	5770	5770	5770	5770	0
112	20230706	174600	1644504750	5770	5770	5770	5770	0
113	20230706	174500	1644504750	5770	5770	5770	5770	0
114	20230706	174400	1644504750	5770	5770	5770	5770	0
115	20230706	174300	1644504750	5770	5770	5770	5770	0
116	20230706	174200	1644504750	5770	5770	5770	5770	0
117	20230706	174100	1644504750	5770	5770	5770	5770	0
118	20230706	174000	1644504750	5770	5770	5770	5770	0
119	20230706	173900	1644504750	5770	5770	5770	5770	0
120	20230706	173800	1644504750	5770	5770	5770	5770	0
121	20230706	173700	1644504750	5770	5770	5770	5770	0
122	20230706	173600	1644504750	5770	5770	5770	5770	4206
123	20230706	173500	1644504750	5770	5770	5770	5770	0
124	20230706	173400	1644504750	5770	5770	5770	5770	0
125	20230706	173300	1644504750	5770	5770	5770	5770	0
126	20230706	173200	1644504750	5770	5770	5770	5770	0
127	20230706	173100	1644504750	5770	5770	5770	5770	0
128	20230706	173000	1644504750	5770	5770	5770	5770	0
129	20230706	172900	1644504750	5770	5770	5770	5770	0
130	20230706	172800	1644504750	5770	5770	5770	5770	0
131	20230706	172700	1644504750	5770	5770	5770	5770	0
132	20230706	172600	1644504750	5770	5770	5770	5770	0
133	20230706	172500	1644504750	5770	5770	5770	5770	0
134	20230706	172400	1644504750	5770	5770	5770	5770	0
135	20230706	172300	1644504750	5770	5770	5770	5770	0
136	20230706	172200	1644504750	5770	5770	5770	5770	0
137	20230706	172100	1644504750	5770	5770	5770	5770	0
138	20230706	172000	1644504750	5770	5770	5770	5770	0
139	20230706	171900	1644504750	5770	5770	5770	5770	0
140	20230706	171800	1644504750	5770	5770	5770	5770	0
141	20230706	171700	1644504750	5770	5770	5770	5770	0
142	20230706	171600	1644504750	5770	5770	5770	5770	0
143	20230706	171500	1644504750	5770	5770	5770	5770	0
144	20230706	171400	1644504750	5770	5770	5770	5770	0
145	20230706	171300	1644504750	5770	5770	5770	5770	0
146	20230706	171200	1644504750	5770	5770	5770	5770	0
147	20230706	171100	1644504750	5770	5770	5770	5770	0
148	20230706	171000	1644504750	5770	5770	5770	5770	0
149	20230706	170900	1644504750	5770	5770	5770	5770	0
150	20230706	170800	1644504750	5770	5770	5770	5770	0
151	20230706	170700	1644504750	5770	5770	5770	5770	0
152	20230706	170600	1644504750	5770	5770	5770	5770	4206
153	20230706	170500	1644504750	5770	5770	5770	5770	0
154	20230706	170400	1644504750	5770	5770	5770	5770	0
155	20230706	170300	1644504750	5770	5770	5770	5770	0
156	20230706	170200	1644504750	5770	5770	5770	5770	0
157	20230706	170100	1644504750	5770	5770	5770	5770	0
158	20230706	170000	1644504750	5770	5770	5770	5770	0
159	20230706	165900	1644504750	5770	5770	5770	5770	0
160	20230706	165800	1644504750	5770	5770	5770	5770	0
161	20230706	165700	1644504750	5770	5770	5770	5770	0
162	20230706	165600	1644504750	5770	5770	5770	5770	0
163	20230706	165500	1644504750	5770	5770	5770	5770	0
164	20230706	165400	1644504750	5770	5770	5770	5770	0
165	20230706	165300	1644504750	5770	5770	5770	5770	0
166	20230706	165200	1644504750	5770	5770	5770	5770	0
167	20230706	165100	1644504750	5770	5770	5770	5770	0
168	20230706	165000	1644504750	5770	5770	5770	5770	0
169	20230706	164900	1644504750	5770	5770	5770	5770	0
170	20230706	164800	1644504750	5770	5770	5770	5770	0
171	20230706	164700	1644504750	5770	5770	5770	5770	0
172	20230706	164600	1644504750	5770	5770	5770	5770	0
173	20230706	164500	1644504750	5770	5770	5770	5770	0
174	20230706	164400	1644504750	5770	5770	5770	5770	0
175	20230706	164300	1644504750	5770	5770	5770	5770	0
176	20230706	164200	1644504750	5770	5770	5770	5770	0
177	20230706	164100	1644504750	5770	5770	5770	5770	0
178	20230706	164000	1644504750	5770	5770	5770	5770	0
179	20230706	163900	1644504750	5770	5770	5770	5770	0
180	20230706	163800	1644504750	5770	5770	5770	5770	0
181	20230706	163700	1644504750	5770	5770	5770	5770	0
182	20230706	163600	1644504750	5770	5770	5770	5770	4206
183	20230706	163500	1644504750	5770	5770	5770	5770	0
184	20230706	163400	1644504750	5770	5770	5770	5770	0
185	20230706	163300	1644504750	5770	5770	5770	5770	0
186	20230706	163200	1644504750	5770	5770	5770	5770	0
187	20230706	163100	1644504750	5770	5770	5770	5770	0
188	20230706	163000	1644504750	5770	5770	5770	5770	0
189	20230706	162900	1644504750	5770	5770	5770	5770	0
190	20230706	162800	1644504750	5770	5770	5770	5770	0
191	20230706	162700	1644504750	5770	5770	5770	5770	0
192	20230706	162600	1644504750	5770	5770	5770	5770	0
193	20230706	162500	1644504750	5770	5770	5770	5770	0
194	20230706	162400	1644504750	5770	5770	5770	5770	0
195	20230706	162300	1644504750	5770	5770	5770	5770	0
196	20230706	162200	1644504750	5770	5770	5770	5770	0
197	20230706	162100	1644504750	5770	5770	5770	5770	0
198	20230706	162000	1644504750	5770	5770	5770	5770	0
199	20230706	161900	1644504750	5770	5770	5770	5770	0
200	20230706	161800	1644504750	5770	5770	5770	5770	0
201	20230706	161700	1644504750	5770	5770	5770	5770	0
202	20230706	161600	1644504750	5770	5770	5770	5770	0
203	20230706	161500	1644504750	5770	5770	5770	5770	0
204	20230706	161400	1644504750	5770	5770	5770	5770	0
205	20230706	161300	1644504750	5770	5770	5770	5770	0
206	20230706	161200	1644504750	5770	5770	5770	5770	0
207	20230706	161100	1644504750	5770	5770	5770	5770	0
208	20230706	161000	1644504750	5770	5770	5770	5770	0
209	20230706	160900	1644504750	5770	5770	5770	5770	0
210	20230706	160800	1644504750	5770	5770	5770	5770	0
211	20230706	160700	1644504750	5770	5770	5770	5770	0
212	20230706	160600	1644504750	5770	5770	5770	5770	4206
213	20230706	160500	1644504750	5770	5770	5770	5770	0
214	20230706	160400	1644504750	5770	5770	5770	5770	0
215	20230706	160300	1644504750	5770	5770	5770	5770	0
216	20230706	160200	1644504750	5770	5770	5770	5770	0
217	20230706	160100	1644504750	5770	5770	5770	5770	0
218	20230706	160000	1644504750	5770	5770	5770	5770	0
219	20230706	155900	1644504750	5770	5770	5770	5770	0
220	20230706	155800	1644504750	5770	5770	5770	5770	0
221	20230706	155700	1644504750	5770	5770	5770	5770	0
222	20230706	155600	1644504750	5770	5770	5770	5770	0
223	20230706	155500	1644504750	5770	5770	5770	5770	0
224	20230706	155400	1644504750	5770	5770	5770	5770	0
225	20230706	155300	1644504750	5770	5770	5770	5770	0
226	20230706	155200	1644504750	5770	5770	5770	5770	0
227	20230706	155100	1644504750	5770	5770	5770	5770	0
228	20230706	155000	1644504750	5770	5770	5770	5770	0
229	20230706	154900	1644504750	5770	5770	5770	5770	0
230	20230706	154800	1644504750	5770	5770	5770	5770	0
231	20230706	154700	1644504750	5770	5770	5770	5770	0
232	20230706	154600	1644504750	5770	5770	5770	5770	0
233	20230706	154500	1644504750	5770	5770	5770	5770	0
234	20230706	154400	1644504750	5770	5770	5770	5770	0
235	20230706	154300	1644504750	5770	5770	5770	5770	0
236	20230706	154200	1644504750	5770	5770	5770	5770	0
237	20230706	154100	1644504750	5770	5770	5770	5770	0
238	20230706	154000	1644504750	5770	5770	5770	5770	0
239	20230706	153900	1644504750	5770	5770	5770	5770	0
240	20230706	153800	1644504750	5770	5770	5770	5770	0
241	20230706	153700	1644504750	5770	5770	5770	5770	0
242	20230706	153600	1644504750	5770	5770	5770	5770	4206
243	20230706	153500	1644504750	5770	5770	5770	5770	0
244	20230706	153400	1644504750	5770	5770	5770	5770	0
245	20230706	153300	1644504750	5770	5770	5770	5770	0
246	20230706	153200	1644504750	5770	5770	5770	5770	0
247	20230706	153100	1644504750	5770	5770	5770	5770	0
248	20230706	153000	1644504750	5770	5770	5770	5770	4206
249	20230706	152900	1620236130	5740	5740	5740	5740	0
250	20230706	152800	1620236130	5740	5740	5740	5740	0
251	20230706	152700	1620236130	5740	5740	5740	5740	0
252	20230706	152600	1620236130	5740	5740	5740	5740	0
253	20230706	152500	1620236130	5740	5740	5740	5740	0
254	20230706	152400	1620236130	5740	5740	5740	5740	0
255	20230706	152300	1620236130	5740	5740	5740	5740	0
256	20230706	152200	1620236130	5740	5740	5740	5740	0
257	20230706	152100	1620236130	5740	5740	5740	5740	0
258	20230706	152000	1620236130	5740	5740	5740	5740	0
259	20230706	151900	1620236130	5740	5750	5750	5740	163
260	20230706	151800	1619299780	5740	5730	5740	5730	1483
261	20230706	151700	1610801170	5720	5710	5720	5710	2017
262	20230706	151600	1599282720	5710	5700	5710	5700	157
263	20230706	151500	1598387270	5710	5700	5710	5700	514
264	20230706	151400	1595457300	5700	5700	5700	5700	0
265	20230706	151300	1595457300	5700	5690	5700	5690	318
266	20230706	151200	1593647830	5660	5670	5670	5650	3754
267	20230706	151100	1572400080	5680	5690	5690	5680	80
268	20230706	151000	1571945380	5690	5700	5700	5690	361
269	20230706	150900	1569891250	5660	5700	5700	5660	4015
270	20230706	150800	1547120950	5690	5670	5690	5670	2372
271	20230706	150700	1533629140	5670	5670	5670	5670	0
272	20230706	150600	1533629140	5670	5670	5670	5670	110
273	20230706	150500	1533005440	5660	5660	5660	5660	1283
274	20230706	150400	1525743660	5640	5660	5660	5640	4166
275	20230706	150300	1502201720	5660	5660	5660	5660	34
276	20230706	150200	1502009280	5660	5660	5660	5660	337
277	20230706	150100	1500101860	5660	5670	5670	5660	351
278	20230706	150000	1498113960	5670	5670	5670	5670	0
279	20230706	145900	1498113960	5670	5700	5700	5670	360
280	20230706	145800	1496069760	5700	5670	5700	5670	126
281	20230706	145700	1495355310	5670	5670	5670	5670	603
282	20230706	145600	1491936300	5670	5670	5670	5670	475
283	20230706	145500	1489243050	5670	5670	5670	5670	71
284	20230706	145400	1488840480	5670	5670	5670	5670	192
285	20230706	145300	1487751840	5680	5680	5680	5680	0
286	20230706	145200	1487751840	5680	5700	5700	5680	1204
287	20230706	145100	1480912200	5700	5690	5700	5690	124
288	20230706	145000	1480206630	5700	5690	5700	5690	138
289	20230706	144900	1479420870	5690	5700	5700	5690	76
290	20230706	144800	1478988230	5680	5700	5700	5680	6
291	20230706	144700	1478954050	5680	5690	5690	5680	7
292	20230706	144600	1478914280	5700	5700	5700	5700	521
293	20230706	144500	1475944580	5710	5710	5710	5710	10
294	20230706	144400	1475887480	5710	5710	5710	5710	41
295	20230706	144300	1475653370	5670	5690	5690	5670	839
296	20230706	144200	1470893300	5680	5680	5680	5680	1
297	20230706	144100	1470887620	5710	5670	5710	5670	20
298	20230706	144000	1470773780	5670	5670	5670	5670	100
299	20230706	143900	1470206780	5700	5700	5700	5700	314
300	20230706	143800	1468416980	5700	5700	5700	5700	0
301	20230706	143700	1468416980	5700	5670	5700	5670	1337
302	20230706	143600	1460834990	5670	5670	5670	5670	50
303	20230706	143500	1460551490	5670	5670	5670	5670	0
304	20230706	143400	1460551490	5670	5690	5690	5670	4509
305	20230706	143300	1434968130	5690	5690	5690	5690	1
306	20230706	143200	1434962440	5720	5720	5720	5720	10
307	20230706	143100	1434905240	5730	5730	5730	5730	0
308	20230706	143000	1434905240	5730	5720	5730	5690	1488
309	20230706	142900	1426418950	5680	5680	5680	5680	200
310	20230706	142800	1425282950	5680	5680	5680	5680	0
311	20230706	142700	1425282950	5680	5700	5700	5680	910
312	20230706	142600	1420113970	5700	5700	5700	5700	95
313	20230706	142500	1419572470	5690	5690	5690	5690	296
314	20230706	142400	1417888230	5690	5690	5690	5690	50
315	20230706	142300	1417603730	5680	5680	5680	5680	0
316	20230706	142200	1417603730	5680	5730	5730	5680	2
317	20230706	142100	1417592320	5680	5720	5720	5680	2178
318	20230706	142000	1405184840	5730	5730	5730	5730	1
319	20230706	141900	1405179110	5710	5730	5730	5710	246
320	20230706	141800	1403772440	5730	5730	5730	5730	0
321	20230706	141700	1403772440	5730	5730	5730	5730	0
322	20230706	141600	1403772440	5730	5730	5730	5730	0
323	20230706	141500	1403772440	5730	5710	5730	5710	2
324	20230706	141400	1403761000	5710	5700	5710	5700	238
325	20230706	141300	1402404020	5710	5720	5720	5710	12
326	20230706	141200	1402335490	5710	5710	5710	5710	0
327	20230706	141100	1402335490	5710	5710	5710	5710	0
328	20230706	141000	1402335490	5710	5710	5710	5710	199
329	20230706	140900	1401199200	5690	5690	5690	5690	76
330	20230706	140800	1400766760	5710	5710	5710	5710	1
331	20230706	140700	1400761050	5690	5680	5690	5680	507
332	20230706	140600	1397876720	5700	5690	5700	5690	716
333	20230706	140500	1393801500	5700	5700	5700	5700	0
334	20230706	140400	1393801500	5700	5700	5700	5700	92
335	20230706	140300	1393277100	5710	5720	5720	5710	732
336	20230706	140200	1389097300	5720	5720	5730	5720	7
337	20230706	140100	1389057250	5720	5730	5730	5720	292
338	20230706	140000	1387384130	5730	5730	5730	5730	6
339	20230706	135900	1387349750	5730	5720	5730	5720	2
340	20230706	135800	1387338300	5730	5730	5730	5730	0
341	20230706	135700	1387338300	5730	5730	5730	5730	100
342	20230706	135600	1386765300	5730	5730	5730	5730	0
343	20230706	135500	1386765300	5730	5730	5730	5730	12
344	20230706	135400	1386696540	5720	5710	5720	5710	718
345	20230706	135300	1382594100	5710	5710	5710	5710	1
346	20230706	135200	1382588390	5690	5690	5690	5690	145
347	20230706	135100	1381763340	5700	5700	5700	5700	767
348	20230706	135000	1377391440	5670	5670	5690	5670	1236
349	20230706	134900	1370381600	5680	5680	5680	5680	29
350	20230706	134800	1370216880	5700	5700	5700	5700	0
351	20230706	134700	1370216880	5700	5700	5700	5700	0
352	20230706	134600	1370216880	5700	5700	5700	5700	9
353	20230706	134500	1370165580	5700	5700	5700	5700	0
354	20230706	134400	1370165580	5700	5700	5700	5700	17
355	20230706	134300	1370068680	5700	5700	5700	5700	0
356	20230706	134200	1370068680	5700	5700	5700	5700	0
357	20230706	134100	1370068680	5700	5670	5700	5660	1701
358	20230706	134000	1360429250	5700	5670	5700	5660	1201
359	20230706	133900	1353620280	5700	5670	5700	5670	500
360	20230706	133800	1350785250	5700	5670	5700	5670	606
361	20230706	133700	1347349080	5690	5690	5690	5690	750
362	20230706	133600	1343081580	5690	5690	5690	5690	0
363	20230706	133500	1343081580	5690	5690	5690	5690	0
364	20230706	133400	1343081580	5690	5690	5690	5660	502
365	20230706	133300	1340240200	5650	5660	5660	5650	1009
366	20230706	133200	1334534580	5680	5680	5680	5680	50
367	20230706	133100	1334250580	5680	5680	5680	5680	122
368	20230706	133000	1333557620	5650	5650	5650	5650	0
369	20230706	132900	1333557620	5650	5660	5660	5650	386
370	20230706	132800	1331374420	5660	5660	5660	5660	41
371	20230706	132700	1331142360	5700	5660	5700	5660	409
372	20230706	132600	1328827060	5660	5670	5670	5660	251
373	20230706	132500	1327406050	5670	5690	5690	5670	1255
374	20230706	132400	1320283920	5670	5670	5670	5670	311
375	20230706	132300	1318520550	5670	5680	5680	5670	320
376	20230706	132200	1316703050	5670	5670	5670	5670	500
377	20230706	132100	1313868050	5670	5670	5670	5670	105
378	20230706	132000	1313272700	5700	5700	5700	5700	0
379	20230706	131900	1313272700	5700	5700	5700	5700	2
380	20230706	131800	1313261300	5700	5690	5710	5640	6423
381	20230706	131700	1276911840	5710	5710	5710	5710	10
382	20230706	131600	1276854740	5710	5710	5710	5710	0
383	20230706	131500	1276854740	5710	5710	5710	5690	531
384	20230706	131400	1273832730	5690	5680	5710	5680	269
385	20230706	131300	1272304640	5710	5710	5710	5710	11
386	20230706	131200	1272241830	5710	5710	5730	5660	13340
387	20230706	131100	1196411400	5730	5730	5730	5730	6
388	20230706	131000	1196377020	5730	5710	5730	5710	169
389	20230706	130900	1195411970	5710	5710	5710	5710	307
390	20230706	130800	1193659000	5710	5700	5710	5700	130
391	20230706	130700	1192917500	5700	5700	5700	5700	1442
392	20230706	130600	1184698100	5720	5710	5720	5710	1278
393	20230706	130500	1177390720	5710	5710	5710	5710	100
394	20230706	130400	1176819720	5700	5700	5700	5700	0
395	20230706	130300	1176819720	5700	5710	5710	5700	252
396	20230706	130200	1175381480	5710	5700	5710	5700	1095
397	20230706	130100	1169139840	5700	5720	5720	5700	5619
398	20230706	130000	1137060330	5710	5710	5710	5710	0
399	20230706	125900	1137060330	5710	5720	5720	5710	730
400	20230706	125800	1132885230	5710	5720	5720	5710	2100
401	20230706	125700	1120891240	5720	5720	5720	5720	184
402	20230706	125600	1119838760	5710	5710	5710	5710	0
403	20230706	125500	1119838760	5710	5730	5750	5710	4008
404	20230706	125400	1096891950	5730	5750	5750	5730	2000
405	20230706	125300	1085425380	5740	5740	5740	5740	200
406	20230706	125200	1084277380	5760	5760	5760	5760	50
407	20230706	125100	1083989380	5750	5750	5750	5750	113
408	20230706	125000	1083339630	5740	5740	5740	5740	0
409	20230706	124900	1083339630	5740	5730	5740	5730	318
410	20230706	124800	1081515910	5730	5720	5730	5700	17034
411	20230706	124700	984183940	5730	5730	5730	5730	0
412	20230706	124600	984183940	5730	5730	5730	5730	258
413	20230706	124500	982705600	5720	5730	5730	5720	134
414	20230706	124400	981937940	5760	5760	5760	5760	1
415	20230706	124300	981932180	5770	5770	5770	5770	0
416	20230706	124200	981932180	5770	5770	5770	5770	0
417	20230706	124100	981932180	5770	5770	5770	5770	0
418	20230706	124000	981932180	5770	5770	5770	5770	0
419	20230706	123900	981932180	5770	5730	5770	5710	2782
420	20230706	123800	966016890	5730	5730	5730	5730	998
421	20230706	123700	960298350	5730	5730	5730	5730	544
422	20230706	123600	957181230	5730	5740	5740	5730	2416
423	20230706	123500	943322990	5740	5740	5740	5740	0
424	20230706	123400	943322990	5740	5740	5740	5740	0
425	20230706	123300	943322990	5740	5740	5740	5740	10
426	20230706	123200	943265590	5740	5740	5740	5740	302
427	20230706	123100	941532110	5740	5740	5740	5740	53
428	20230706	123000	941227890	5730	5730	5740	5730	723
429	20230706	122900	937085090	5740	5740	5740	5740	1128
430	20230706	122800	930610370	5740	5760	5760	5740	11557
431	20230706	122700	864206760	5750	5750	5750	5750	5
432	20230706	122600	864178010	5750	5770	5770	5750	800
433	20230706	122500	859574110	5780	5780	5780	5780	0
434	20230706	122400	859574110	5780	5760	5780	5760	850
435	20230706	122300	854673970	5760	5760	5760	5760	4195
436	20230706	122200	830510770	5760	5760	5760	5760	875
437	20230706	122100	825470770	5760	5760	5760	5760	0
438	20230706	122000	825470770	5760	5760	5760	5760	722
439	20230706	121900	821312050	5770	5770	5770	5770	0
440	20230706	121800	821312050	5770	5780	5780	5770	558
441	20230706	121700	818089970	5770	5770	5770	5770	1
442	20230706	121600	818084200	5770	5790	5790	5770	54
443	20230706	121500	817772460	5780	5780	5780	5780	0
444	20230706	121400	817772460	5780	5780	5780	5780	0
445	20230706	121300	817772460	5780	5780	5780	5780	221
446	20230706	121200	816495080	5790	5790	5790	5790	8
447	20230706	121100	816448760	5800	5800	5800	5800	0
448	20230706	121000	816448760	5800	5800	5800	5800	1
449	20230706	120900	816442960	5780	5790	5790	5780	6
450	20230706	120800	816408270	5790	5790	5790	5790	0
451	20230706	120700	816408270	5790	5790	5790	5790	38
452	20230706	120600	816188250	5790	5770	5790	5770	879
453	20230706	120500	811102020	5760	5770	5770	5760	593
454	20230706	120400	807683670	5770	5780	5780	5770	9
455	20230706	120300	807631670	5770	5770	5770	5770	34
456	20230706	120200	807435490	5780	5790	5790	5780	173
457	20230706	120100	806434530	5790	5790	5790	5790	4
458	20230706	120000	806411370	5780	5780	5780	5770	1238
459	20230706	115900	799265660	5780	5770	5780	5770	3
460	20230706	115800	799248340	5770	5770	5770	5770	0
461	20230706	115700	799248340	5770	5770	5770	5770	86
462	20230706	115600	798752120	5780	5780	5780	5780	354
463	20230706	115500	796706000	5780	5790	5790	5780	131
464	20230706	115400	795948810	5780	5790	5790	5780	305
465	20230706	115300	794183970	5780	5790	5790	5780	9
466	20230706	115200	794131870	5790	5780	5790	5780	506
467	20230706	115100	791207180	5770	5770	5770	5770	0
468	20230706	115000	791207180	5770	5770	5770	5770	0
469	20230706	114900	791207180	5770	5770	5770	5770	0
470	20230706	114800	791207180	5770	5770	5770	5770	324
471	20230706	114700	789337700	5780	5780	5780	5780	353
472	20230706	114600	787297360	5790	5790	5790	5790	50
473	20230706	114500	787007860	5790	5790	5790	5790	0
474	20230706	114400	787007860	5790	5790	5790	5790	500
475	20230706	114300	784112860	5770	5770	5770	5770	60
476	20230706	114200	783766660	5770	5780	5780	5770	64
477	20230706	114100	783397360	5770	5770	5770	5770	0
478	20230706	114000	783397360	5770	5770	5770	5770	0
479	20230706	113900	783397360	5770	5770	5770	5770	0
480	20230706	113800	783397360	5770	5770	5770	5770	17
481	20230706	113700	783299270	5790	5790	5790	5790	0
482	20230706	113600	783299270	5790	5790	5790	5790	0
483	20230706	113500	783299270	5790	5790	5790	5790	1
484	20230706	113400	783293480	5760	5760	5760	5760	0
485	20230706	113300	783293480	5760	5760	5760	5760	0
486	20230706	113200	783293480	5760	5760	5760	5760	20
487	20230706	113100	783178280	5760	5760	5760	5760	1001
488	20230706	113000	777412520	5760	5760	5760	5760	11
489	20230706	112900	777349160	5760	5760	5760	5760	620
490	20230706	112800	773777960	5760	5770	5770	5760	2580
491	20230706	112700	758913860	5770	5770	5770	5770	0
492	20230706	112600	758913860	5770	5770	5770	5770	100
493	20230706	112500	758336860	5760	5770	5770	5760	162
494	20230706	112400	757403730	5760	5760	5760	5760	0
495	20230706	112300	757403730	5760	5760	5760	5760	0
496	20230706	112200	757403730	5760	5760	5760	5760	300
497	20230706	112100	755675730	5760	5770	5770	5760	2
498	20230706	112000	755664200	5790	5790	5790	5790	0
499	20230706	111900	755664200	5790	5790	5790	5790	0
500	20230706	111800	755664200	5790	5790	5790	5790	1
501	20230706	111700	755658410	5790	5790	5790	5790	0
502	20230706	111600	755658410	5790	5790	5790	5790	0
503	20230706	111500	755658410	5790	5770	5790	5770	88
504	20230706	111400	755149630	5750	5750	5750	5750	102
505	20230706	111300	754563130	5750	5750	5770	5750	7592
506	20230706	111200	710909110	5760	5760	5760	5760	281
507	20230706	111100	709290550	5760	5770	5770	5760	101
508	20230706	111000	708707790	5750	5760	5760	5750	9000
509	20230706	110900	656940310	5760	5770	5770	5760	732
510	20230706	110800	652722130	5770	5770	5770	5770	40
511	20230706	110700	652491330	5760	5760	5760	5760	0
512	20230706	110600	652491330	5760	5760	5760	5760	0
513	20230706	110500	652491330	5760	5760	5760	5760	296
514	20230706	110400	650786370	5760	5760	5760	5760	50
515	20230706	110300	650498370	5760	5760	5760	5760	50
516	20230706	110200	650210370	5760	5770	5770	5760	8748
517	20230706	110100	599762060	5770	5780	5780	5770	6935
518	20230706	110000	559739970	5780	5780	5780	5770	2413
519	20230706	105900	545793280	5780	5780	5780	5780	0
520	20230706	105800	545793280	5780	5780	5780	5780	210
521	20230706	105700	544579480	5800	5800	5800	5800	10
522	20230706	105600	544521480	5800	5800	5800	5800	300
523	20230706	105500	542781480	5780	5780	5780	5780	0
524	20230706	105400	542781480	5780	5780	5780	5780	0
525	20230706	105300	542781480	5780	5800	5800	5780	800
526	20230706	105200	538156050	5790	5790	5790	5790	944
527	20230706	105100	532690290	5790	5790	5790	5790	15
528	20230706	105000	532603440	5790	5790	5790	5790	891
529	20230706	104900	527444550	5790	5820	5820	5790	39
530	20230706	104800	527218120	5790	5790	5790	5790	20
531	20230706	104700	527102320	5790	5790	5790	5790	1
532	20230706	104600	527096530	5790	5800	5800	5790	93
533	20230706	104500	526557530	5820	5820	5820	5820	0
534	20230706	104400	526557530	5820	5820	5820	5820	1
535	20230706	104300	526551710	5800	5800	5800	5800	0
536	20230706	104200	526551710	5800	5800	5800	5800	0
537	20230706	104100	526551710	5800	5800	5800	5800	0
538	20230706	104000	526551710	5800	5800	5800	5800	0
539	20230706	103900	526551710	5800	5810	5810	5800	4
540	20230706	103800	526528490	5790	5810	5810	5790	1467
541	20230706	103700	518017480	5820	5820	5820	5820	86
542	20230706	103600	517516960	5810	5820	5820	5810	33
543	20230706	103500	517325200	5810	5810	5810	5810	100
544	20230706	103400	516744200	5820	5820	5820	5820	0
545	20230706	103300	516744200	5820	5820	5820	5820	1
546	20230706	103200	516738380	5820	5820	5820	5820	0
547	20230706	103100	516738380	5820	5820	5820	5820	1
548	20230706	103000	516732560	5800	5800	5800	5800	0
549	20230706	102900	516732560	5800	5810	5810	5800	9
550	20230706	102800	516680350	5800	5810	5810	5800	50
551	20230706	102700	516390340	5810	5800	5810	5800	22
552	20230706	102600	516262730	5800	5800	5800	5800	21
553	20230706	102500	516140930	5790	5800	5800	5790	91
554	20230706	102400	515613570	5810	5810	5810	5810	1
555	20230706	102300	515607760	5780	5780	5780	5780	0
556	20230706	102200	515607760	5780	5780	5780	5780	0
557	20230706	102100	515607760	5780	5780	5780	5780	0
558	20230706	102000	515607760	5780	5780	5780	5780	0
559	20230706	101900	515607760	5780	5790	5790	5780	1860
560	20230706	101800	504852300	5790	5790	5790	5790	210
561	20230706	101700	503636400	5790	5810	5810	5790	3597
562	20230706	101600	482781070	5800	5800	5800	5800	69
563	20230706	101500	482380870	5800	5800	5800	5800	10
564	20230706	101400	482322870	5800	5800	5800	5800	0
565	20230706	101300	482322870	5800	5800	5800	5800	231
566	20230706	101200	480983070	5810	5810	5810	5810	0
567	20230706	101100	480983070	5810	5830	5830	5810	176
568	20230706	101000	479960230	5820	5820	5820	5820	6
569	20230706	100900	479925310	5870	5820	5870	5820	1727
570	20230706	100800	469840850	5790	5790	5790	5790	1413
571	20230706	100700	461659580	5790	5790	5790	5790	511
572	20230706	100600	458700890	5790	5790	5790	5790	0
573	20230706	100500	458700890	5790	5790	5790	5790	1651
574	20230706	100400	449141600	5790	5790	5790	5790	49
575	20230706	100300	448857890	5790	5800	5800	5790	631
576	20230706	100200	445200950	5800	5800	5800	5800	57
577	20230706	100100	444870350	5800	5800	5800	5800	1200
578	20230706	100000	437910350	5800	5800	5800	5800	0
579	20230706	095900	437910350	5800	5810	5810	5800	2000
580	20230706	095800	426307910	5810	5810	5810	5810	832
581	20230706	095700	421473990	5820	5820	5820	5820	23
582	20230706	095600	421340130	5850	5850	5850	5850	0
583	20230706	095500	421340130	5850	5850	5850	5850	0
584	20230706	095400	421340130	5850	5850	5850	5850	124
585	20230706	095300	420614730	5850	5850	5850	5850	0
586	20230706	095200	420614730	5850	5840	5850	5840	120
587	20230706	095100	419913730	5840	5830	5840	5830	4
588	20230706	095000	419890400	5830	5800	5830	5800	355
589	20230706	094900	417831250	5800	5830	5830	5800	3
590	20230706	094800	417813820	5820	5820	5820	5820	25
591	20230706	094700	417668320	5780	5780	5800	5780	1012
592	20230706	094600	411813200	5780	5780	5780	5780	7
593	20230706	094500	411772740	5800	5780	5800	5780	39
594	20230706	094400	411547010	5780	5780	5780	5780	415
595	20230706	094300	409148310	5780	5780	5780	5780	0
596	20230706	094200	409148310	5780	5770	5780	5770	2238
597	20230706	094100	396220360	5770	5790	5790	5770	7393
598	20230706	094000	353543870	5790	5800	5800	5790	3219
599	20230706	093900	334905760	5800	5800	5800	5790	267
600	20230706	093800	333359630	5790	5840	5840	5790	226
601	20230706	093700	332049710	5790	5800	5800	5790	2158
602	20230706	093600	319534700	5840	5830	5840	5830	473
603	20230706	093500	316774450	5830	5810	5830	5810	105
604	20230706	093400	316164340	5810	5810	5810	5810	1
605	20230706	093300	316158530	5830	5830	5830	5830	20
606	20230706	093200	316041930	5830	5830	5830	5830	202
607	20230706	093100	314864270	5790	5790	5820	5790	674
608	20230706	093000	310955780	5780	5820	5820	5780	303
609	20230706	092900	309201000	5780	5780	5780	5770	600
610	20230706	092800	305733200	5780	5780	5780	5780	212
611	20230706	092700	304507840	5770	5790	5790	5770	1504
612	20230706	092600	295827340	5800	5800	5800	5800	90
613	20230706	092500	295305340	5800	5780	5810	5780	816
614	20230706	092400	290569460	5780	5770	5780	5770	433
615	20230706	092300	288070220	5770	5760	5770	5760	1340
616	20230706	092200	280350620	5760	5770	5790	5760	1643
617	20230706	092100	270867540	5760	5780	5780	5760	856
618	20230706	092000	265928560	5770	5750	5770	5750	2642
619	20230706	091900	250686430	5740	5750	5750	5740	1426
620	20230706	091800	242492050	5750	5770	5770	5750	3759
621	20230706	091700	220841040	5770	5770	5770	5760	228
622	20230706	091600	219526480	5760	5770	5780	5760	2957
623	20230706	091500	202484790	5760	5780	5780	5760	2854
624	20230706	091400	186013940	5780	5780	5790	5780	1104
625	20230706	091300	179632790	5780	5800	5800	5780	725
626	20230706	091200	175433410	5800	5830	5830	5780	4602
627	20230706	091100	148730850	5830	5840	5840	5830	632
628	20230706	091000	145042270	5840	5850	5850	5840	274
629	20230706	090900	143441980	5850	5880	5880	5850	551
630	20230706	090800	140216910	5880	5880	5880	5880	130
631	20230706	090700	139452510	5880	5870	5930	5870	62
632	20230706	090600	139087720	5840	5840	5860	5840	701
633	20230706	090500	134990170	5840	5850	5870	5840	2767
634	20230706	090400	118790900	5840	5860	5870	5770	7599
635	20230706	090300	74612270	5860	5880	5880	5850	4126
636	20230706	090200	50418430	5890	5920	5920	5880	5431
637	20230706	090100	18333710	5920	5960	5960	5910	132
638	20230706	090000	17552550	5910	5960	5960	5910	2951