KissMeData/069080/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	193800	951205640	13650	13650	13650	13650	1506
3	20230714	193700	951205640	13650	13650	13650	13650	0
4	20230714	193600	951205640	13650	13650	13650	13650	0
5	20230714	193500	951205640	13650	13650	13650	13650	0
6	20230714	193400	951205640	13650	13650	13650	13650	0
7	20230714	193300	951205640	13650	13650	13650	13650	0
8	20230714	193200	951205640	13650	13650	13650	13650	0
9	20230714	193100	951205640	13650	13650	13650	13650	0
10	20230714	193000	951205640	13650	13650	13650	13650	0
11	20230714	192900	951205640	13650	13650	13650	13650	0
12	20230714	192800	951205640	13650	13650	13650	13650	0
13	20230714	192700	951205640	13650	13650	13650	13650	0
14	20230714	192600	951205640	13650	13650	13650	13650	0
15	20230714	192500	951205640	13650	13650	13650	13650	0
16	20230714	192400	951205640	13650	13650	13650	13650	0
17	20230714	192300	951205640	13650	13650	13650	13650	0
18	20230714	192200	951205640	13650	13650	13650	13650	0
19	20230714	192100	951205640	13650	13650	13650	13650	0
20	20230714	192000	951205640	13650	13650	13650	13650	0
21	20230714	191900	951205640	13650	13650	13650	13650	0
22	20230714	191800	951205640	13650	13650	13650	13650	0
23	20230714	191700	951205640	13650	13650	13650	13650	0
24	20230714	191600	951205640	13650	13650	13650	13650	0
25	20230714	191500	951205640	13650	13650	13650	13650	0
26	20230714	191400	951205640	13650	13650	13650	13650	0
27	20230714	191300	951205640	13650	13650	13650	13650	0
28	20230714	191200	951205640	13650	13650	13650	13650	0
29	20230714	191100	951205640	13650	13650	13650	13650	0
30	20230714	191000	951205640	13650	13650	13650	13650	0
31	20230714	190900	951205640	13650	13650	13650	13650	0
32	20230714	190800	951205640	13650	13650	13650	13650	1506
33	20230714	190700	951205640	13650	13650	13650	13650	0
34	20230714	190600	951205640	13650	13650	13650	13650	0
35	20230714	190500	951205640	13650	13650	13650	13650	0
36	20230714	190400	951205640	13650	13650	13650	13650	0
37	20230714	190300	951205640	13650	13650	13650	13650	0
38	20230714	190200	951205640	13650	13650	13650	13650	0
39	20230714	190100	951205640	13650	13650	13650	13650	0
40	20230714	190000	951205640	13650	13650	13650	13650	0
41	20230714	185900	951205640	13650	13650	13650	13650	0
42	20230714	185800	951205640	13650	13650	13650	13650	0
43	20230714	185700	951205640	13650	13650	13650	13650	0
44	20230714	185600	951205640	13650	13650	13650	13650	0
45	20230714	185500	951205640	13650	13650	13650	13650	0
46	20230714	185400	951205640	13650	13650	13650	13650	0
47	20230714	185300	951205640	13650	13650	13650	13650	0
48	20230714	185200	951205640	13650	13650	13650	13650	0
49	20230714	185100	951205640	13650	13650	13650	13650	0
50	20230714	185000	951205640	13650	13650	13650	13650	0
51	20230714	184900	951205640	13650	13650	13650	13650	0
52	20230714	184800	951205640	13650	13650	13650	13650	0
53	20230714	184700	951205640	13650	13650	13650	13650	0
54	20230714	184600	951205640	13650	13650	13650	13650	0
55	20230714	184500	951205640	13650	13650	13650	13650	0
56	20230714	184400	951205640	13650	13650	13650	13650	0
57	20230714	184300	951205640	13650	13650	13650	13650	0
58	20230714	184200	951205640	13650	13650	13650	13650	0
59	20230714	184100	951205640	13650	13650	13650	13650	0
60	20230714	184000	951205640	13650	13650	13650	13650	0
61	20230714	183900	951205640	13650	13650	13650	13650	0
62	20230714	183800	951205640	13650	13650	13650	13650	1506
63	20230714	183700	951205640	13650	13650	13650	13650	0
64	20230714	183600	951205640	13650	13650	13650	13650	0
65	20230714	183500	951205640	13650	13650	13650	13650	0
66	20230714	183400	951205640	13650	13650	13650	13650	0
67	20230714	183300	951205640	13650	13650	13650	13650	0
68	20230714	183200	951205640	13650	13650	13650	13650	0
69	20230714	183100	951205640	13650	13650	13650	13650	0
70	20230714	183000	951205640	13650	13650	13650	13650	0
71	20230714	182900	951205640	13650	13650	13650	13650	0
72	20230714	182800	951205640	13650	13650	13650	13650	0
73	20230714	182700	951205640	13650	13650	13650	13650	0
74	20230714	182600	951205640	13650	13650	13650	13650	0
75	20230714	182500	951205640	13650	13650	13650	13650	0
76	20230714	182400	951205640	13650	13650	13650	13650	0
77	20230714	182300	951205640	13650	13650	13650	13650	0
78	20230714	182200	951205640	13650	13650	13650	13650	0
79	20230714	182100	951205640	13650	13650	13650	13650	0
80	20230714	182000	951205640	13650	13650	13650	13650	0
81	20230714	181900	951205640	13650	13650	13650	13650	0
82	20230714	181800	951205640	13650	13650	13650	13650	0
83	20230714	181700	951205640	13650	13650	13650	13650	0
84	20230714	181600	951205640	13650	13650	13650	13650	0
85	20230714	181500	951205640	13650	13650	13650	13650	0
86	20230714	181400	951205640	13650	13650	13650	13650	0
87	20230714	181300	951205640	13650	13650	13650	13650	0
88	20230714	181200	951205640	13650	13650	13650	13650	0
89	20230714	181100	951205640	13650	13650	13650	13650	0
90	20230714	181000	951205640	13650	13650	13650	13650	0
91	20230714	180900	951205640	13650	13650	13650	13650	0
92	20230714	180800	951205640	13650	13650	13650	13650	1506
93	20230714	180700	951205640	13650	13650	13650	13650	0
94	20230714	180600	951205640	13650	13650	13650	13650	0
95	20230714	180500	951205640	13650	13650	13650	13650	0
96	20230714	180400	951205640	13650	13650	13650	13650	0
97	20230714	180300	951205640	13650	13650	13650	13650	0
98	20230714	180200	951205640	13650	13650	13650	13650	0
99	20230714	180100	951205640	13650	13650	13650	13650	0
100	20230714	180000	951205640	13650	13650	13650	13650	0
101	20230714	175900	951205640	13650	13650	13650	13650	0
102	20230714	175800	951205640	13650	13650	13650	13650	0
103	20230714	175700	951205640	13650	13650	13650	13650	0
104	20230714	175600	951205640	13650	13650	13650	13650	0
105	20230714	175500	951205640	13650	13650	13650	13650	0
106	20230714	175400	951205640	13650	13650	13650	13650	0
107	20230714	175300	951205640	13650	13650	13650	13650	0
108	20230714	175200	951205640	13650	13650	13650	13650	0
109	20230714	175100	951205640	13650	13650	13650	13650	0
110	20230714	175000	951205640	13650	13650	13650	13650	0
111	20230714	174900	951205640	13650	13650	13650	13650	0
112	20230714	174800	951205640	13650	13650	13650	13650	0
113	20230714	174700	951205640	13650	13650	13650	13650	0
114	20230714	174600	951205640	13650	13650	13650	13650	0
115	20230714	174500	951205640	13650	13650	13650	13650	0
116	20230714	174400	951205640	13650	13650	13650	13650	0
117	20230714	174300	951205640	13650	13650	13650	13650	0
118	20230714	174200	951205640	13650	13650	13650	13650	0
119	20230714	174100	951205640	13650	13650	13650	13650	0
120	20230714	174000	951205640	13650	13650	13650	13650	0
121	20230714	173900	951205640	13650	13650	13650	13650	0
122	20230714	173800	951205640	13650	13650	13650	13650	1506
123	20230714	173700	951205640	13650	13650	13650	13650	0
124	20230714	173600	951205640	13650	13650	13650	13650	0
125	20230714	173500	951205640	13650	13650	13650	13650	0
126	20230714	173400	951205640	13650	13650	13650	13650	0
127	20230714	173300	951205640	13650	13650	13650	13650	0
128	20230714	173200	951205640	13650	13650	13650	13650	0
129	20230714	173100	951205640	13650	13650	13650	13650	0
130	20230714	173000	951205640	13650	13650	13650	13650	0
131	20230714	172900	951205640	13650	13650	13650	13650	0
132	20230714	172800	951205640	13650	13650	13650	13650	0
133	20230714	172700	951205640	13650	13650	13650	13650	0
134	20230714	172600	951205640	13650	13650	13650	13650	0
135	20230714	172500	951205640	13650	13650	13650	13650	0
136	20230714	172400	951205640	13650	13650	13650	13650	0
137	20230714	172300	951205640	13650	13650	13650	13650	0
138	20230714	172200	951205640	13650	13650	13650	13650	0
139	20230714	172100	951205640	13650	13650	13650	13650	0
140	20230714	172000	951205640	13650	13650	13650	13650	0
141	20230714	171900	951205640	13650	13650	13650	13650	0
142	20230714	171800	951205640	13650	13650	13650	13650	0
143	20230714	171700	951205640	13650	13650	13650	13650	0
144	20230714	171600	951205640	13650	13650	13650	13650	0
145	20230714	171500	951205640	13650	13650	13650	13650	0
146	20230714	171400	951205640	13650	13650	13650	13650	0
147	20230714	171300	951205640	13650	13650	13650	13650	0
148	20230714	171200	951205640	13650	13650	13650	13650	0
149	20230714	171100	951205640	13650	13650	13650	13650	0
150	20230714	171000	951205640	13650	13650	13650	13650	0
151	20230714	170900	951205640	13650	13650	13650	13650	0
152	20230714	170800	951205640	13650	13650	13650	13650	1506
153	20230714	170700	951205640	13650	13650	13650	13650	0
154	20230714	170600	951205640	13650	13650	13650	13650	0
155	20230714	170500	951205640	13650	13650	13650	13650	0
156	20230714	170400	951205640	13650	13650	13650	13650	0
157	20230714	170300	951205640	13650	13650	13650	13650	0
158	20230714	170200	951205640	13650	13650	13650	13650	0
159	20230714	170100	951205640	13650	13650	13650	13650	0
160	20230714	170000	951205640	13650	13650	13650	13650	0
161	20230714	165900	951205640	13650	13650	13650	13650	0
162	20230714	165800	951205640	13650	13650	13650	13650	0
163	20230714	165700	951205640	13650	13650	13650	13650	0
164	20230714	165600	951205640	13650	13650	13650	13650	0
165	20230714	165500	951205640	13650	13650	13650	13650	0
166	20230714	165400	951205640	13650	13650	13650	13650	0
167	20230714	165300	951205640	13650	13650	13650	13650	0
168	20230714	165200	951205640	13650	13650	13650	13650	0
169	20230714	165100	951205640	13650	13650	13650	13650	0
170	20230714	165000	951205640	13650	13650	13650	13650	0
171	20230714	164900	951205640	13650	13650	13650	13650	0
172	20230714	164800	951205640	13650	13650	13650	13650	0
173	20230714	164700	951205640	13650	13650	13650	13650	0
174	20230714	164600	951205640	13650	13650	13650	13650	0
175	20230714	164500	951205640	13650	13650	13650	13650	0
176	20230714	164400	951205640	13650	13650	13650	13650	0
177	20230714	164300	951205640	13650	13650	13650	13650	0
178	20230714	164200	951205640	13650	13650	13650	13650	0
179	20230714	164100	951205640	13650	13650	13650	13650	0
180	20230714	164000	951205640	13650	13650	13650	13650	0
181	20230714	163900	951205640	13650	13650	13650	13650	0
182	20230714	163800	951205640	13650	13650	13650	13650	1506
183	20230714	163700	951205640	13650	13650	13650	13650	0
184	20230714	163600	951205640	13650	13650	13650	13650	0
185	20230714	163500	951205640	13650	13650	13650	13650	0
186	20230714	163400	951205640	13650	13650	13650	13650	0
187	20230714	163300	951205640	13650	13650	13650	13650	0
188	20230714	163200	951205640	13650	13650	13650	13650	0
189	20230714	163100	951205640	13650	13650	13650	13650	0
190	20230714	163000	951205640	13650	13650	13650	13650	0
191	20230714	162900	951205640	13650	13650	13650	13650	0
192	20230714	162800	951205640	13650	13650	13650	13650	0
193	20230714	162700	951205640	13650	13650	13650	13650	0
194	20230714	162600	951205640	13650	13650	13650	13650	0
195	20230714	162500	951205640	13650	13650	13650	13650	0
196	20230714	162400	951205640	13650	13650	13650	13650	0
197	20230714	162300	951205640	13650	13650	13650	13650	0
198	20230714	162200	951205640	13650	13650	13650	13650	0
199	20230714	162100	951205640	13650	13650	13650	13650	0
200	20230714	162000	951205640	13650	13650	13650	13650	0
201	20230714	161900	951205640	13650	13650	13650	13650	0
202	20230714	161800	951205640	13650	13650	13650	13650	0
203	20230714	161700	951205640	13650	13650	13650	13650	0
204	20230714	161600	951205640	13650	13650	13650	13650	0
205	20230714	161500	951205640	13650	13650	13650	13650	0
206	20230714	161400	951205640	13650	13650	13650	13650	0
207	20230714	161300	951205640	13650	13650	13650	13650	0
208	20230714	161200	951205640	13650	13650	13650	13650	0
209	20230714	161100	951205640	13650	13650	13650	13650	0
210	20230714	161000	951205640	13650	13650	13650	13650	0
211	20230714	160900	951205640	13650	13650	13650	13650	0
212	20230714	160800	951205640	13650	13650	13650	13650	1506
213	20230714	160700	951205640	13650	13650	13650	13650	0
214	20230714	160600	951205640	13650	13650	13650	13650	0
215	20230714	160500	951205640	13650	13650	13650	13650	0
216	20230714	160400	951205640	13650	13650	13650	13650	0
217	20230714	160300	951205640	13650	13650	13650	13650	0
218	20230714	160200	951205640	13650	13650	13650	13650	0
219	20230714	160100	951205640	13650	13650	13650	13650	0
220	20230714	160000	951205640	13650	13650	13650	13650	0
221	20230714	155900	951205640	13650	13650	13650	13650	0
222	20230714	155800	951205640	13650	13650	13650	13650	0
223	20230714	155700	951205640	13650	13650	13650	13650	0
224	20230714	155600	951205640	13650	13650	13650	13650	0
225	20230714	155500	951205640	13650	13650	13650	13650	0
226	20230714	155400	951205640	13650	13650	13650	13650	0
227	20230714	155300	951205640	13650	13650	13650	13650	0
228	20230714	155200	951205640	13650	13650	13650	13650	0
229	20230714	155100	951205640	13650	13650	13650	13650	0
230	20230714	155000	951205640	13650	13650	13650	13650	0
231	20230714	154900	951205640	13650	13650	13650	13650	0
232	20230714	154800	951205640	13650	13650	13650	13650	0
233	20230714	154700	951205640	13650	13650	13650	13650	0
234	20230714	154600	951205640	13650	13650	13650	13650	0
235	20230714	154500	951205640	13650	13650	13650	13650	0
236	20230714	154400	951205640	13650	13650	13650	13650	0
237	20230714	154300	951205640	13650	13650	13650	13650	0
238	20230714	154200	951205640	13650	13650	13650	13650	0
239	20230714	154100	951205640	13650	13650	13650	13650	0
240	20230714	154000	951205640	13650	13650	13650	13650	0
241	20230714	153900	951205640	13650	13650	13650	13650	0
242	20230714	153800	951205640	13650	13650	13650	13650	1506
243	20230714	153700	951205640	13650	13650	13650	13650	0
244	20230714	153600	951205640	13650	13650	13650	13650	0
245	20230714	153500	951205640	13650	13650	13650	13650	0
246	20230714	153400	951205640	13650	13650	13650	13650	0
247	20230714	153300	951205640	13650	13650	13650	13650	0
248	20230714	153200	951205640	13650	13650	13650	13650	0
249	20230714	153100	951205640	13650	13650	13650	13650	0
250	20230714	153000	951205640	13650	13650	13650	13650	1506
251	20230714	152900	930648740	13770	13770	13770	13770	0
252	20230714	152800	930648740	13770	13770	13770	13770	0
253	20230714	152700	930648740	13770	13770	13770	13770	0
254	20230714	152600	930648740	13770	13770	13770	13770	0
255	20230714	152500	930648740	13770	13770	13770	13770	0
256	20230714	152400	930648740	13770	13770	13770	13770	0
257	20230714	152300	930648740	13770	13770	13770	13770	0
258	20230714	152200	930648740	13770	13770	13770	13770	0
259	20230714	152100	930648740	13770	13770	13770	13770	0
260	20230714	152000	930648740	13770	13770	13770	13770	0
261	20230714	151900	930648740	13770	13720	13770	13650	353
262	20230714	151800	925821370	13720	13700	13770	13690	410
263	20230714	151700	920200110	13710	13720	13720	13700	116
264	20230714	151600	918609770	13720	13710	13720	13710	2
265	20230714	151500	918582340	13760	13750	13760	13710	184
266	20230714	151400	916058410	13760	13750	13760	13750	148
267	20230714	151300	914023340	13760	13750	13760	13750	4
268	20230714	151200	913968310	13750	13760	13760	13750	217
269	20230714	151100	910984420	13760	13750	13760	13750	74
270	20230714	151000	909966850	13760	13760	13760	13720	180
271	20230714	150900	907493900	13760	13710	13770	13700	1038
272	20230714	150800	893245100	13740	13760	13770	13740	39
273	20230714	150700	892708860	13760	13750	13810	13670	455
274	20230714	150600	886451180	13670	13810	13840	13630	2016
275	20230714	150500	858827060	13810	13820	13850	13810	259
276	20230714	150400	855246540	13840	13860	13860	13810	999
277	20230714	150300	841439280	13860	13860	13860	13820	108
278	20230714	150200	839942550	13860	13840	13890	13810	62
279	20230714	150100	839083940	13840	13820	13890	13780	1935
280	20230714	150000	812345570	13830	13880	13900	13830	880
281	20230714	145900	800143550	13880	13920	13920	13850	321
282	20230714	145800	795687320	13920	13860	13950	13810	7961
283	20230714	145700	684973670	13830	13880	13890	13780	870
284	20230714	145600	672926640	13850	13820	13880	13780	1102
285	20230714	145500	657676360	13800	13750	13860	13750	320
286	20230714	145400	653247470	13750	13790	13790	13750	63
287	20230714	145300	652381040	13790	13750	13790	13750	31
288	20230714	145200	651954710	13740	13750	13750	13730	8
289	20230714	145100	651844740	13740	13750	13750	13740	34
290	20230714	145000	651377260	13740	13730	13750	13730	5
291	20230714	144900	651308540	13750	13730	13750	13730	7
292	20230714	144800	651212310	13750	13750	13750	13730	7
293	20230714	144700	651116100	13750	13720	13760	13710	3343
294	20230714	144600	605188880	13720	13710	13880	13690	5131
295	20230714	144500	534308990	13730	13730	13730	13710	15
296	20230714	144400	534103080	13730	13720	13730	13720	12
297	20230714	144300	533938370	13730	13710	13730	13710	10
298	20230714	144200	533801120	13730	13710	13800	13710	4007
299	20230714	144100	478696090	13710	13740	13740	13710	55
300	20230714	144000	477941290	13740	13670	13750	13670	2213
301	20230714	143900	447584160	13650	13630	13650	13630	205
302	20230714	143800	444786480	13620	13650	13650	13620	7
303	20230714	143700	444690960	13630	13630	13630	13620	583
304	20230714	143600	436744680	13620	13630	13630	13620	16
305	20230714	143500	436526700	13630	13630	13630	13620	6
306	20230714	143400	436444930	13630	13630	13630	13620	10
307	20230714	143300	436308640	13620	13630	13630	13620	8
308	20230714	143200	436199630	13620	13620	13630	13620	29
309	20230714	143100	435804590	13630	13630	13630	13620	26
310	20230714	143000	435450220	13630	13630	13630	13620	8
311	20230714	142900	435341190	13630	13630	13630	13620	7
312	20230714	142800	435245790	13630	13630	13630	13620	10
313	20230714	142700	435109500	13620	13620	13630	13620	5
314	20230714	142600	435041370	13630	13630	13630	13610	7
315	20230714	142500	434945980	13630	13610	13630	13610	5
316	20230714	142400	434877870	13630	13620	13630	13620	166
317	20230714	142300	432616900	13630	13630	13630	13620	104
318	20230714	142200	431200360	13630	13630	13630	13620	15
319	20230714	142100	430995980	13630	13620	13630	13620	138
320	20230714	142000	429115610	13630	13620	13630	13620	21
321	20230714	141900	428829450	13630	13590	13630	13590	503
322	20230714	141800	421988150	13580	13590	13590	13580	7
323	20230714	141700	421893030	13580	13580	13610	13580	116
324	20230714	141600	420317600	13610	13600	13610	13580	160
325	20230714	141500	418143820	13590	13610	13610	13590	5
326	20230714	141400	418075790	13590	13600	13610	13590	42
327	20230714	141300	417504590	13600	13620	13620	13600	2
328	20230714	141200	417477370	13600	13600	13600	13600	2
329	20230714	141100	417450170	13600	13600	13600	13600	1
330	20230714	141000	417436570	13600	13600	13600	13600	1
331	20230714	140900	417422970	13600	13610	13610	13600	2
332	20230714	140800	417395760	13600	13600	13600	13600	2
333	20230714	140700	417368560	13600	13600	13600	13600	1
334	20230714	140600	417354960	13600	13620	13620	13600	11
335	20230714	140500	417205160	13610	13610	13610	13610	0
336	20230714	140400	417205160	13610	13610	13610	13610	0
337	20230714	140300	417205160	13610	13610	13610	13610	10
338	20230714	140200	417069060	13610	13610	13610	13610	2
339	20230714	140100	417041840	13610	13610	13610	13610	32
340	20230714	140000	416606320	13600	13600	13600	13600	0
341	20230714	135900	416606320	13600	13600	13600	13600	0
342	20230714	135800	416606320	13600	13600	13600	13600	0
343	20230714	135700	416606320	13600	13600	13600	13600	209
344	20230714	135600	413763920	13600	13600	13600	13600	0
345	20230714	135500	413763920	13600	13580	13600	13580	3
346	20230714	135400	413723160	13580	13580	13580	13580	211
347	20230714	135300	410857780	13590	13590	13590	13590	239
348	20230714	135200	407609770	13590	13590	13590	13590	115
349	20230714	135100	406046920	13600	13600	13600	13600	0
350	20230714	135000	406046920	13600	13600	13600	13600	1
351	20230714	134900	406033320	13600	13600	13600	13600	5
352	20230714	134800	405965320	13600	13600	13600	13600	7
353	20230714	134700	405870120	13600	13600	13600	13600	1
354	20230714	134600	405856520	13600	13600	13600	13600	26
355	20230714	134500	405502920	13600	13600	13600	13600	1
356	20230714	134400	405489320	13600	13600	13600	13600	5
357	20230714	134300	405421320	13600	13600	13600	13600	10
358	20230714	134200	405285320	13600	13590	13600	13590	30
359	20230714	134100	404877550	13600	13600	13600	13600	39
360	20230714	134000	404347150	13600	13600	13600	13600	12
361	20230714	133900	404183950	13600	13600	13600	13600	182
362	20230714	133800	401708750	13600	13600	13600	13600	0
363	20230714	133700	401708750	13600	13600	13600	13600	0
364	20230714	133600	401708750	13600	13600	13600	13600	2
365	20230714	133500	401681550	13600	13600	13600	13600	1
366	20230714	133400	401667950	13590	13590	13590	13590	0
367	20230714	133300	401667950	13590	13590	13590	13590	154
368	20230714	133200	399575090	13600	13600	13600	13600	1
369	20230714	133100	399561490	13600	13600	13600	13600	3
370	20230714	133000	399520690	13600	13600	13600	13600	0
371	20230714	132900	399520690	13600	13600	13600	13600	732
372	20230714	132800	389565490	13610	13610	13610	13610	35
373	20230714	132700	389089140	13610	13610	13610	13610	21
374	20230714	132600	388803330	13620	13620	13620	13620	0
375	20230714	132500	388803330	13620	13620	13620	13620	0
376	20230714	132400	388803330	13620	13600	13620	13600	70
377	20230714	132300	387851230	13620	13620	13620	13620	0
378	20230714	132200	387851230	13620	13620	13620	13620	0
379	20230714	132100	387851230	13620	13620	13620	13620	10
380	20230714	132000	387715030	13620	13620	13620	13620	0
381	20230714	131900	387715030	13620	13620	13620	13620	0
382	20230714	131800	387715030	13620	13620	13620	13620	0
383	20230714	131700	387715030	13620	13620	13620	13620	0
384	20230714	131600	387715030	13620	13620	13620	13620	0
385	20230714	131500	387715030	13620	13620	13620	13620	0
386	20230714	131400	387715030	13620	13620	13620	13620	0
387	20230714	131300	387715030	13620	13620	13620	13620	0
388	20230714	131200	387715030	13620	13620	13620	13620	1
389	20230714	131100	387701410	13600	13600	13600	13600	0
390	20230714	131000	387701410	13600	13600	13600	13600	0
391	20230714	130900	387701410	13600	13600	13600	13600	1
392	20230714	130800	387687810	13600	13600	13600	13600	0
393	20230714	130700	387687810	13600	13600	13600	13600	50
394	20230714	130600	387007810	13610	13610	13610	13610	0
395	20230714	130500	387007810	13610	13610	13610	13610	0
396	20230714	130400	387007810	13610	13610	13610	13610	0
397	20230714	130300	387007810	13610	13610	13610	13610	0
398	20230714	130200	387007810	13610	13610	13610	13610	20
399	20230714	130100	386735610	13620	13620	13620	13620	0
400	20230714	130000	386735610	13620	13620	13620	13620	1
401	20230714	125900	386721990	13600	13600	13600	13600	3
402	20230714	125800	386681190	13600	13600	13600	13600	0
403	20230714	125700	386681190	13600	13600	13600	13600	0
404	20230714	125600	386681190	13600	13600	13600	13600	0
405	20230714	125500	386681190	13600	13600	13600	13600	21
406	20230714	125400	386395590	13600	13600	13600	13600	0
407	20230714	125300	386395590	13600	13600	13600	13600	0
408	20230714	125200	386395590	13600	13600	13600	13600	200
409	20230714	125100	383675590	13600	13600	13600	13600	3
410	20230714	125000	383634790	13620	13590	13620	13590	8
411	20230714	124900	383525950	13600	13600	13600	13600	0
412	20230714	124800	383525950	13600	13600	13600	13600	46
413	20230714	124700	382900350	13600	13580	13600	13580	248
414	20230714	124600	379531540	13590	13590	13590	13590	0
415	20230714	124500	379531540	13590	13590	13590	13590	88
416	20230714	124400	378335620	13600	13600	13600	13600	0
417	20230714	124300	378335620	13600	13600	13600	13600	0
418	20230714	124200	378335620	13600	13600	13600	13600	2
419	20230714	124100	378308420	13590	13610	13610	13590	51
420	20230714	124000	377614890	13600	13600	13600	13600	0
421	20230714	123900	377614890	13600	13600	13600	13600	210
422	20230714	123800	374758890	13600	13620	13620	13600	300
423	20230714	123700	370677530	13630	13630	13630	13630	0
424	20230714	123600	370677530	13630	13630	13630	13630	1
425	20230714	123500	370663900	13620	13620	13620	13620	139
426	20230714	123400	368770720	13620	13620	13620	13620	0
427	20230714	123300	368770720	13620	13620	13620	13620	0
428	20230714	123200	368770720	13620	13620	13620	13620	22
429	20230714	123100	368471080	13630	13630	13630	13630	0
430	20230714	123000	368471080	13630	13630	13630	13630	0
431	20230714	122900	368471080	13630	13630	13630	13630	2
432	20230714	122800	368443820	13630	13630	13630	13630	0
433	20230714	122700	368443820	13630	13630	13630	13630	0
434	20230714	122600	368443820	13630	13630	13630	13630	0
435	20230714	122500	368443820	13630	13630	13630	13630	11
436	20230714	122400	368293890	13610	13610	13610	13610	23
437	20230714	122300	367980860	13610	13610	13610	13610	0
438	20230714	122200	367980860	13610	13610	13610	13610	52
439	20230714	122100	367273140	13610	13640	13640	13610	381
440	20230714	122000	362085150	13650	13650	13650	13650	10
441	20230714	121900	361948650	13670	13670	13670	13670	0
442	20230714	121800	361948650	13670	13650	13670	13650	19
443	20230714	121700	361689280	13660	13660	13660	13660	3
444	20230714	121600	361648300	13670	13670	13670	13670	3
445	20230714	121500	361607290	13670	13670	13670	13670	1
446	20230714	121400	361593620	13670	13670	13670	13670	0
447	20230714	121300	361593620	13670	13670	13670	13670	0
448	20230714	121200	361593620	13670	13670	13670	13670	3
449	20230714	121100	361552610	13670	13670	13670	13670	0
450	20230714	121000	361552610	13670	13670	13670	13670	0
451	20230714	120900	361552610	13670	13670	13670	13670	0
452	20230714	120800	361552610	13670	13670	13670	13670	0
453	20230714	120700	361552610	13670	13670	13670	13670	0
454	20230714	120600	361552610	13670	13670	13670	13670	11
455	20230714	120500	361402240	13670	13670	13670	13670	0
456	20230714	120400	361402240	13670	13670	13670	13670	0
457	20230714	120300	361402240	13670	13670	13670	13670	0
458	20230714	120200	361402240	13670	13650	13670	13650	401
459	20230714	120100	355921590	13660	13660	13660	13660	0
460	20230714	120000	355921590	13660	13660	13660	13660	0
461	20230714	115900	355921590	13660	13660	13660	13660	0
462	20230714	115800	355921590	13660	13660	13660	13660	0
463	20230714	115700	355921590	13660	13660	13660	13660	10
464	20230714	115600	355784990	13630	13630	13630	13630	0
465	20230714	115500	355784990	13630	13630	13630	13630	1
466	20230714	115400	355771360	13630	13630	13630	13630	0
467	20230714	115300	355771360	13630	13630	13630	13630	0
468	20230714	115200	355771360	13630	13630	13630	13630	0
469	20230714	115100	355771360	13630	13630	13630	13630	0
470	20230714	115000	355771360	13630	13630	13630	13630	0
471	20230714	114900	355771360	13630	13630	13630	13630	140
472	20230714	114800	353863160	13630	13630	13630	13630	0
473	20230714	114700	353863160	13630	13640	13640	13630	11
474	20230714	114600	353713160	13640	13640	13640	13640	12
475	20230714	114500	353549480	13640	13640	13640	13640	0
476	20230714	114400	353549480	13640	13640	13640	13640	100
477	20230714	114300	352185480	13640	13640	13640	13640	220
478	20230714	114200	349184680	13640	13650	13650	13640	160
479	20230714	114100	347001020	13650	13650	13650	13650	0
480	20230714	114000	347001020	13650	13650	13650	13650	280
481	20230714	113900	343179020	13660	13660	13660	13660	0
482	20230714	113800	343179020	13660	13660	13660	13660	10
483	20230714	113700	343042420	13660	13660	13660	13660	0
484	20230714	113600	343042420	13660	13660	13660	13660	0
485	20230714	113500	343042420	13660	13660	13660	13660	321
486	20230714	113400	338657560	13670	13670	13670	13670	0
487	20230714	113300	338657560	13670	13670	13670	13670	35
488	20230714	113200	338179110	13670	13670	13670	13670	194
489	20230714	113100	335527130	13680	13680	13680	13680	1
490	20230714	113000	335513450	13670	13670	13670	13670	0
491	20230714	112900	335513450	13670	13670	13670	13670	41
492	20230714	112800	334952980	13670	13670	13670	13670	142
493	20230714	112700	333011840	13690	13690	13690	13690	0
494	20230714	112600	333011840	13690	13690	13690	13690	197
495	20230714	112500	330314910	13700	13700	13700	13700	558
496	20230714	112400	322670310	13710	13710	13710	13710	1
497	20230714	112300	322656600	13710	13710	13710	13710	20
498	20230714	112200	322382400	13710	13710	13710	13700	411
499	20230714	112100	316749010	13710	13710	13710	13710	200
500	20230714	112000	314007010	13720	13720	13720	13720	7
501	20230714	111900	313910970	13720	13720	13720	13720	72
502	20230714	111800	312923130	13720	13710	13720	13710	53
503	20230714	111700	312196480	13710	13710	13710	13710	0
504	20230714	111600	312196480	13710	13710	13710	13710	0
505	20230714	111500	312196480	13710	13710	13710	13710	0
506	20230714	111400	312196480	13710	13710	13710	13710	0
507	20230714	111300	312196480	13710	13710	13710	13710	0
508	20230714	111200	312196480	13710	13680	13710	13680	574
509	20230714	111100	304335060	13680	13680	13680	13680	1
510	20230714	111000	304321380	13680	13680	13680	13680	17
511	20230714	110900	304088820	13680	13680	13680	13680	21
512	20230714	110800	303801540	13690	13690	13690	13690	1
513	20230714	110700	303787850	13690	13690	13690	13690	1
514	20230714	110600	303774160	13690	13690	13690	13690	0
515	20230714	110500	303774160	13690	13690	13690	13690	20
516	20230714	110400	303500360	13700	13700	13700	13700	99
517	20230714	110300	302144060	13710	13710	13710	13710	0
518	20230714	110200	302144060	13710	13710	13710	13710	1
519	20230714	110100	302130350	13710	13710	13710	13710	0
520	20230714	110000	302130350	13710	13710	13710	13710	1
521	20230714	105900	302116640	13700	13700	13700	13700	0
522	20230714	105800	302116640	13700	13700	13700	13700	507
523	20230714	105700	295170740	13700	13700	13700	13700	0
524	20230714	105600	295170740	13700	13700	13700	13700	0
525	20230714	105500	295170740	13700	13710	13710	13700	6
526	20230714	105400	295088490	13700	13700	13700	13700	0
527	20230714	105300	295088490	13700	13700	13700	13700	0
528	20230714	105200	295088490	13700	13700	13700	13700	1
529	20230714	105100	295074790	13700	13700	13700	13700	293
530	20230714	105000	291060690	13700	13700	13700	13700	0
531	20230714	104900	291060690	13700	13700	13700	13700	292
532	20230714	104800	287060290	13690	13690	13690	13690	18
533	20230714	104700	286813870	13690	13690	13690	13690	0
534	20230714	104600	286813870	13690	13690	13690	13690	2
535	20230714	104500	286786490	13700	13700	13700	13700	0
536	20230714	104400	286786490	13700	13700	13700	13700	18
537	20230714	104300	286539890	13690	13690	13690	13690	0
538	20230714	104200	286539890	13690	13680	13690	13680	498
539	20230714	104100	279724440	13680	13670	13680	13670	541
540	20230714	104000	272328770	13670	13670	13670	13670	0
541	20230714	103900	272328770	13670	13680	13680	13670	92
542	20230714	103800	271070380	13670	13670	13670	13670	0
543	20230714	103700	271070380	13670	13670	13670	13670	0
544	20230714	103600	271070380	13670	13680	13680	13670	26
545	20230714	103500	270714860	13680	13680	13680	13680	230
546	20230714	103400	267568460	13660	13660	13660	13660	0
547	20230714	103300	267568460	13660	13640	13660	13640	116
548	20230714	103200	265984240	13630	13630	13630	13630	17
549	20230714	103100	265752530	13630	13630	13630	13630	0
550	20230714	103000	265752530	13630	13630	13630	13630	0
551	20230714	102900	265752530	13630	13630	13630	13630	11
552	20230714	102800	265602600	13630	13630	13630	13630	142
553	20230714	102700	263667140	13630	13630	13630	13630	13
554	20230714	102600	263489950	13630	13630	13630	13630	1
555	20230714	102500	263476320	13600	13630	13630	13600	573
556	20230714	102400	255679200	13660	13660	13660	13660	0
557	20230714	102300	255679200	13660	13660	13660	13660	1
558	20230714	102200	255665540	13630	13630	13630	13630	0
559	20230714	102100	255665540	13630	13630	13630	13630	0
560	20230714	102000	255665540	13630	13630	13630	13630	116
561	20230714	101900	254084460	13630	13630	13630	13630	19
562	20230714	101800	253825490	13640	13640	13640	13640	0
563	20230714	101700	253825490	13640	13640	13640	13640	188
564	20230714	101600	251261170	13640	13640	13640	13640	1
565	20230714	101500	251247530	13640	13640	13640	13640	0
566	20230714	101400	251247530	13640	13640	13640	13640	2
567	20230714	101300	251220250	13660	13660	13660	13660	12
568	20230714	101200	251056330	13660	13660	13660	13660	1
569	20230714	101100	251042670	13660	13660	13660	13660	0
570	20230714	101000	251042670	13660	13650	13660	13650	335
571	20230714	100900	246469190	13650	13640	13650	13640	27
572	20230714	100800	246100860	13650	13650	13650	13650	0
573	20230714	100700	246100860	13650	13650	13650	13650	0
574	20230714	100600	246100860	13650	13650	13650	13650	47
575	20230714	100500	245459310	13640	13640	13640	13640	37
576	20230714	100400	244954630	13640	13640	13640	13640	10
577	20230714	100300	244818230	13650	13650	13650	13650	9
578	20230714	100200	244695380	13650	13650	13650	13640	341
579	20230714	100100	240042910	13650	13660	13660	13650	14
580	20230714	100000	239851760	13650	13650	13650	13650	0
581	20230714	095900	239851760	13650	13650	13650	13650	120
582	20230714	095800	238213760	13650	13650	13650	13650	13
583	20230714	095700	238036310	13650	13650	13650	13650	0
584	20230714	095600	238036310	13650	13650	13650	13650	10
585	20230714	095500	237899810	13650	13650	13650	13650	393
586	20230714	095400	232535360	13660	13660	13660	13660	1
587	20230714	095300	232521700	13660	13660	13660	13660	6
588	20230714	095200	232439740	13660	13660	13660	13660	18
589	20230714	095100	232193860	13660	13660	13660	13660	0
590	20230714	095000	232193860	13660	13660	13660	13660	50
591	20230714	094900	231510860	13660	13660	13660	13660	29
592	20230714	094800	231114720	13680	13680	13680	13680	30
593	20230714	094700	230704320	13680	13680	13680	13680	100
594	20230714	094600	229336320	13680	13680	13680	13680	0
595	20230714	094500	229336320	13680	13680	13680	13660	507
596	20230714	094400	222408000	13700	13680	13700	13680	301
597	20230714	094300	218290300	13680	13690	13690	13670	32
598	20230714	094200	217852530	13690	13690	13690	13690	0
599	20230714	094100	217852530	13690	13690	13690	13690	0
600	20230714	094000	217852530	13690	13720	13720	13680	1007
601	20230714	093900	204066170	13720	13720	13720	13720	1
602	20230714	093800	204052450	13720	13720	13720	13720	36
603	20230714	093700	203558530	13730	13720	13730	13720	34
604	20230714	093600	203092040	13730	13730	13730	13730	0
605	20230714	093500	203092040	13730	13770	13770	13730	232
606	20230714	093400	199903600	13780	13780	13780	13780	5
607	20230714	093300	199834700	13800	13800	13800	13800	0
608	20230714	093200	199834700	13800	13790	13800	13790	123
609	20230714	093100	198137320	13790	13780	13800	13780	76
610	20230714	093000	197090010	13800	13800	13800	13800	2
611	20230714	092900	197062410	13800	13800	13800	13800	0
612	20230714	092800	197062410	13800	13750	13800	13750	1152
613	20230714	092700	181170910	13750	13750	13750	13750	51
614	20230714	092600	180469660	13750	13800	13800	13750	87
615	20230714	092500	179272910	13800	13800	13800	13800	0
616	20230714	092400	179272910	13800	13810	13810	13790	578
617	20230714	092300	171295840	13810	13800	13900	13800	1948
618	20230714	092200	144336650	13800	13840	13840	13800	1006
619	20230714	092100	130421450	13840	13760	13890	13760	4550
620	20230714	092000	67487290	13770	13770	13770	13770	0
621	20230714	091900	67487290	13770	13770	13770	13770	17
622	20230714	091800	67253200	13770	13770	13770	13770	0
623	20230714	091700	67253200	13770	13770	13770	13770	0
624	20230714	091600	67253200	13770	13780	13780	13770	64
625	20230714	091500	66371900	13780	13780	13780	13780	11
626	20230714	091400	66220320	13780	13780	13780	13780	208
627	20230714	091300	63354080	13760	13760	13760	13760	1
628	20230714	091200	63340320	13740	13780	13780	13740	68
629	20230714	091100	62403600	13780	13770	13780	13770	57
630	20230714	091000	61618370	13780	13740	13780	13740	11
631	20230714	090900	61467190	13780	13780	13780	13780	27
632	20230714	090800	61095130	13800	13740	13800	13740	1267
633	20230714	090700	43625820	13740	13690	13740	13690	310
634	20230714	090600	39372920	13700	13720	13720	13700	126
635	20230714	090500	37646550	13750	13800	13800	13750	93
636	20230714	090400	36363980	13800	13800	13800	13780	278
637	20230714	090300	32531000	13800	13710	13800	13710	298
638	20230714	090200	28419990	13770	13710	13770	13710	563
639	20230714	090100	20675680	13770	13750	13780	13750	1137
640	20230714	090000	5030570	13700	13750	13750	13700	366