KissMeData/293480/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	204000	292564780	13680	13680	13680	13680	558
3	20230706	203900	292564780	13680	13680	13680	13680	0
4	20230706	203800	292564780	13680	13680	13680	13680	0
5	20230706	203700	292564780	13680	13680	13680	13680	0
6	20230706	203600	292564780	13680	13680	13680	13680	0
7	20230706	203500	292564780	13680	13680	13680	13680	0
8	20230706	203400	292564780	13680	13680	13680	13680	0
9	20230706	203300	292564780	13680	13680	13680	13680	0
10	20230706	203200	292564780	13680	13680	13680	13680	0
11	20230706	203100	292564780	13680	13680	13680	13680	0
12	20230706	203000	292564780	13680	13680	13680	13680	0
13	20230706	202900	292564780	13680	13680	13680	13680	0
14	20230706	202800	292564780	13680	13680	13680	13680	0
15	20230706	202700	292564780	13680	13680	13680	13680	0
16	20230706	202600	292564780	13680	13680	13680	13680	0
17	20230706	202500	292564780	13680	13680	13680	13680	0
18	20230706	202400	292564780	13680	13680	13680	13680	0
19	20230706	202300	292564780	13680	13680	13680	13680	0
20	20230706	202200	292564780	13680	13680	13680	13680	0
21	20230706	202100	292564780	13680	13680	13680	13680	0
22	20230706	202000	292564780	13680	13680	13680	13680	0
23	20230706	201900	292564780	13680	13680	13680	13680	0
24	20230706	201800	292564780	13680	13680	13680	13680	0
25	20230706	201700	292564780	13680	13680	13680	13680	0
26	20230706	201600	292564780	13680	13680	13680	13680	0
27	20230706	201500	292564780	13680	13680	13680	13680	0
28	20230706	201400	292564780	13680	13680	13680	13680	0
29	20230706	201300	292564780	13680	13680	13680	13680	0
30	20230706	201200	292564780	13680	13680	13680	13680	0
31	20230706	201100	292564780	13680	13680	13680	13680	0
32	20230706	201000	292564780	13680	13680	13680	13680	558
33	20230706	200900	292564780	13680	13680	13680	13680	0
34	20230706	200800	292564780	13680	13680	13680	13680	0
35	20230706	200700	292564780	13680	13680	13680	13680	0
36	20230706	200600	292564780	13680	13680	13680	13680	0
37	20230706	200500	292564780	13680	13680	13680	13680	0
38	20230706	200400	292564780	13680	13680	13680	13680	0
39	20230706	200300	292564780	13680	13680	13680	13680	0
40	20230706	200200	292564780	13680	13680	13680	13680	0
41	20230706	200100	292564780	13680	13680	13680	13680	0
42	20230706	200000	292564780	13680	13680	13680	13680	0
43	20230706	195900	292564780	13680	13680	13680	13680	0
44	20230706	195800	292564780	13680	13680	13680	13680	0
45	20230706	195700	292564780	13680	13680	13680	13680	0
46	20230706	195600	292564780	13680	13680	13680	13680	0
47	20230706	195500	292564780	13680	13680	13680	13680	0
48	20230706	195400	292564780	13680	13680	13680	13680	0
49	20230706	195300	292564780	13680	13680	13680	13680	0
50	20230706	195200	292564780	13680	13680	13680	13680	0
51	20230706	195100	292564780	13680	13680	13680	13680	0
52	20230706	195000	292564780	13680	13680	13680	13680	0
53	20230706	194900	292564780	13680	13680	13680	13680	0
54	20230706	194800	292564780	13680	13680	13680	13680	0
55	20230706	194700	292564780	13680	13680	13680	13680	0
56	20230706	194600	292564780	13680	13680	13680	13680	0
57	20230706	194500	292564780	13680	13680	13680	13680	0
58	20230706	194400	292564780	13680	13680	13680	13680	0
59	20230706	194300	292564780	13680	13680	13680	13680	0
60	20230706	194200	292564780	13680	13680	13680	13680	0
61	20230706	194100	292564780	13680	13680	13680	13680	0
62	20230706	194000	292564780	13680	13680	13680	13680	558
63	20230706	193900	292564780	13680	13680	13680	13680	0
64	20230706	193800	292564780	13680	13680	13680	13680	0
65	20230706	193700	292564780	13680	13680	13680	13680	0
66	20230706	193600	292564780	13680	13680	13680	13680	0
67	20230706	193500	292564780	13680	13680	13680	13680	0
68	20230706	193400	292564780	13680	13680	13680	13680	0
69	20230706	193300	292564780	13680	13680	13680	13680	0
70	20230706	193200	292564780	13680	13680	13680	13680	0
71	20230706	193100	292564780	13680	13680	13680	13680	0
72	20230706	193000	292564780	13680	13680	13680	13680	0
73	20230706	192900	292564780	13680	13680	13680	13680	0
74	20230706	192800	292564780	13680	13680	13680	13680	0
75	20230706	192700	292564780	13680	13680	13680	13680	0
76	20230706	192600	292564780	13680	13680	13680	13680	0
77	20230706	192500	292564780	13680	13680	13680	13680	0
78	20230706	192400	292564780	13680	13680	13680	13680	0
79	20230706	192300	292564780	13680	13680	13680	13680	0
80	20230706	192200	292564780	13680	13680	13680	13680	0
81	20230706	192100	292564780	13680	13680	13680	13680	0
82	20230706	192000	292564780	13680	13680	13680	13680	0
83	20230706	191900	292564780	13680	13680	13680	13680	0
84	20230706	191800	292564780	13680	13680	13680	13680	0
85	20230706	191700	292564780	13680	13680	13680	13680	0
86	20230706	191600	292564780	13680	13680	13680	13680	0
87	20230706	191500	292564780	13680	13680	13680	13680	0
88	20230706	191400	292564780	13680	13680	13680	13680	0
89	20230706	191300	292564780	13680	13680	13680	13680	0
90	20230706	191200	292564780	13680	13680	13680	13680	0
91	20230706	191100	292564780	13680	13680	13680	13680	0
92	20230706	191000	292564780	13680	13680	13680	13680	558
93	20230706	190900	292564780	13680	13680	13680	13680	0
94	20230706	190800	292564780	13680	13680	13680	13680	0
95	20230706	190700	292564780	13680	13680	13680	13680	0
96	20230706	190600	292564780	13680	13680	13680	13680	0
97	20230706	190500	292564780	13680	13680	13680	13680	0
98	20230706	190400	292564780	13680	13680	13680	13680	0
99	20230706	190300	292564780	13680	13680	13680	13680	0
100	20230706	190200	292564780	13680	13680	13680	13680	0
101	20230706	190100	292564780	13680	13680	13680	13680	0
102	20230706	190000	292564780	13680	13680	13680	13680	0
103	20230706	185900	292564780	13680	13680	13680	13680	0
104	20230706	185800	292564780	13680	13680	13680	13680	0
105	20230706	185700	292564780	13680	13680	13680	13680	0
106	20230706	185600	292564780	13680	13680	13680	13680	0
107	20230706	185500	292564780	13680	13680	13680	13680	0
108	20230706	185400	292564780	13680	13680	13680	13680	0
109	20230706	185300	292564780	13680	13680	13680	13680	0
110	20230706	185200	292564780	13680	13680	13680	13680	0
111	20230706	185100	292564780	13680	13680	13680	13680	0
112	20230706	185000	292564780	13680	13680	13680	13680	0
113	20230706	184900	292564780	13680	13680	13680	13680	0
114	20230706	184800	292564780	13680	13680	13680	13680	0
115	20230706	184700	292564780	13680	13680	13680	13680	0
116	20230706	184600	292564780	13680	13680	13680	13680	0
117	20230706	184500	292564780	13680	13680	13680	13680	0
118	20230706	184400	292564780	13680	13680	13680	13680	0
119	20230706	184300	292564780	13680	13680	13680	13680	0
120	20230706	184200	292564780	13680	13680	13680	13680	0
121	20230706	184100	292564780	13680	13680	13680	13680	0
122	20230706	184000	292564780	13680	13680	13680	13680	558
123	20230706	183900	292564780	13680	13680	13680	13680	0
124	20230706	183800	292564780	13680	13680	13680	13680	0
125	20230706	183700	292564780	13680	13680	13680	13680	0
126	20230706	183600	292564780	13680	13680	13680	13680	0
127	20230706	183500	292564780	13680	13680	13680	13680	0
128	20230706	183400	292564780	13680	13680	13680	13680	0
129	20230706	183300	292564780	13680	13680	13680	13680	0
130	20230706	183200	292564780	13680	13680	13680	13680	0
131	20230706	183100	292564780	13680	13680	13680	13680	0
132	20230706	183000	292564780	13680	13680	13680	13680	0
133	20230706	182900	292564780	13680	13680	13680	13680	0
134	20230706	182800	292564780	13680	13680	13680	13680	0
135	20230706	182700	292564780	13680	13680	13680	13680	0
136	20230706	182600	292564780	13680	13680	13680	13680	0
137	20230706	182500	292564780	13680	13680	13680	13680	0
138	20230706	182400	292564780	13680	13680	13680	13680	0
139	20230706	182300	292564780	13680	13680	13680	13680	0
140	20230706	182200	292564780	13680	13680	13680	13680	0
141	20230706	182100	292564780	13680	13680	13680	13680	0
142	20230706	182000	292564780	13680	13680	13680	13680	0
143	20230706	181900	292564780	13680	13680	13680	13680	0
144	20230706	181800	292564780	13680	13680	13680	13680	0
145	20230706	181700	292564780	13680	13680	13680	13680	0
146	20230706	181600	292564780	13680	13680	13680	13680	0
147	20230706	181500	292564780	13680	13680	13680	13680	0
148	20230706	181400	292564780	13680	13680	13680	13680	0
149	20230706	181300	292564780	13680	13680	13680	13680	0
150	20230706	181200	292564780	13680	13680	13680	13680	0
151	20230706	181100	292564780	13680	13680	13680	13680	0
152	20230706	181000	292564780	13680	13680	13680	13680	558
153	20230706	180900	292564780	13680	13680	13680	13680	0
154	20230706	180800	292564780	13680	13680	13680	13680	0
155	20230706	180700	292564780	13680	13680	13680	13680	0
156	20230706	180600	292564780	13680	13680	13680	13680	0
157	20230706	180500	292564780	13680	13680	13680	13680	0
158	20230706	180400	292564780	13680	13680	13680	13680	0
159	20230706	180300	292564780	13680	13680	13680	13680	0
160	20230706	180200	292564780	13680	13680	13680	13680	0
161	20230706	180100	292564780	13680	13680	13680	13680	0
162	20230706	180000	292564780	13680	13680	13680	13680	0
163	20230706	175900	292564780	13680	13680	13680	13680	0
164	20230706	175800	292564780	13680	13680	13680	13680	0
165	20230706	175700	292564780	13680	13680	13680	13680	0
166	20230706	175600	292564780	13680	13680	13680	13680	0
167	20230706	175500	292564780	13680	13680	13680	13680	0
168	20230706	175400	292564780	13680	13680	13680	13680	0
169	20230706	175300	292564780	13680	13680	13680	13680	0
170	20230706	175200	292564780	13680	13680	13680	13680	0
171	20230706	175100	292564780	13680	13680	13680	13680	0
172	20230706	175000	292564780	13680	13680	13680	13680	0
173	20230706	174900	292564780	13680	13680	13680	13680	0
174	20230706	174800	292564780	13680	13680	13680	13680	0
175	20230706	174700	292564780	13680	13680	13680	13680	0
176	20230706	174600	292564780	13680	13680	13680	13680	0
177	20230706	174500	292564780	13680	13680	13680	13680	0
178	20230706	174400	292564780	13680	13680	13680	13680	0
179	20230706	174300	292564780	13680	13680	13680	13680	0
180	20230706	174200	292564780	13680	13680	13680	13680	0
181	20230706	174100	292564780	13680	13680	13680	13680	0
182	20230706	174000	292564780	13680	13680	13680	13680	558
183	20230706	173900	292564780	13680	13680	13680	13680	0
184	20230706	173800	292564780	13680	13680	13680	13680	0
185	20230706	173700	292564780	13680	13680	13680	13680	0
186	20230706	173600	292564780	13680	13680	13680	13680	0
187	20230706	173500	292564780	13680	13680	13680	13680	0
188	20230706	173400	292564780	13680	13680	13680	13680	0
189	20230706	173300	292564780	13680	13680	13680	13680	0
190	20230706	173200	292564780	13680	13680	13680	13680	0
191	20230706	173100	292564780	13680	13680	13680	13680	0
192	20230706	173000	292564780	13680	13680	13680	13680	0
193	20230706	172900	292564780	13680	13680	13680	13680	0
194	20230706	172800	292564780	13680	13680	13680	13680	0
195	20230706	172700	292564780	13680	13680	13680	13680	0
196	20230706	172600	292564780	13680	13680	13680	13680	0
197	20230706	172500	292564780	13680	13680	13680	13680	0
198	20230706	172400	292564780	13680	13680	13680	13680	0
199	20230706	172300	292564780	13680	13680	13680	13680	0
200	20230706	172200	292564780	13680	13680	13680	13680	0
201	20230706	172100	292564780	13680	13680	13680	13680	0
202	20230706	172000	292564780	13680	13680	13680	13680	0
203	20230706	171900	292564780	13680	13680	13680	13680	0
204	20230706	171800	292564780	13680	13680	13680	13680	0
205	20230706	171700	292564780	13680	13680	13680	13680	0
206	20230706	171600	292564780	13680	13680	13680	13680	0
207	20230706	171500	292564780	13680	13680	13680	13680	0
208	20230706	171400	292564780	13680	13680	13680	13680	0
209	20230706	171300	292564780	13680	13680	13680	13680	0
210	20230706	171200	292564780	13680	13680	13680	13680	0
211	20230706	171100	292564780	13680	13680	13680	13680	0
212	20230706	171000	292564780	13680	13680	13680	13680	558
213	20230706	170900	292564780	13680	13680	13680	13680	0
214	20230706	170800	292564780	13680	13680	13680	13680	0
215	20230706	170700	292564780	13680	13680	13680	13680	0
216	20230706	170600	292564780	13680	13680	13680	13680	0
217	20230706	170500	292564780	13680	13680	13680	13680	0
218	20230706	170400	292564780	13680	13680	13680	13680	0
219	20230706	170300	292564780	13680	13680	13680	13680	0
220	20230706	170200	292564780	13680	13680	13680	13680	0
221	20230706	170100	292564780	13680	13680	13680	13680	0
222	20230706	170000	292564780	13680	13680	13680	13680	0
223	20230706	165900	292564780	13680	13680	13680	13680	0
224	20230706	165800	292564780	13680	13680	13680	13680	0
225	20230706	165700	292564780	13680	13680	13680	13680	0
226	20230706	165600	292564780	13680	13680	13680	13680	0
227	20230706	165500	292564780	13680	13680	13680	13680	0
228	20230706	165400	292564780	13680	13680	13680	13680	0
229	20230706	165300	292564780	13680	13680	13680	13680	0
230	20230706	165200	292564780	13680	13680	13680	13680	0
231	20230706	165100	292564780	13680	13680	13680	13680	0
232	20230706	165000	292564780	13680	13680	13680	13680	0
233	20230706	164900	292564780	13680	13680	13680	13680	0
234	20230706	164800	292564780	13680	13680	13680	13680	0
235	20230706	164700	292564780	13680	13680	13680	13680	0
236	20230706	164600	292564780	13680	13680	13680	13680	0
237	20230706	164500	292564780	13680	13680	13680	13680	0
238	20230706	164400	292564780	13680	13680	13680	13680	0
239	20230706	164300	292564780	13680	13680	13680	13680	0
240	20230706	164200	292564780	13680	13680	13680	13680	0
241	20230706	164100	292564780	13680	13680	13680	13680	0
242	20230706	164000	292564780	13680	13680	13680	13680	558
243	20230706	163900	292564780	13680	13680	13680	13680	0
244	20230706	163800	292564780	13680	13680	13680	13680	0
245	20230706	163700	292564780	13680	13680	13680	13680	0
246	20230706	163600	292564780	13680	13680	13680	13680	0
247	20230706	163500	292564780	13680	13680	13680	13680	0
248	20230706	163400	292564780	13680	13680	13680	13680	0
249	20230706	163300	292564780	13680	13680	13680	13680	0
250	20230706	163200	292564780	13680	13680	13680	13680	0
251	20230706	163100	292564780	13680	13680	13680	13680	0
252	20230706	163000	292564780	13680	13680	13680	13680	0
253	20230706	162900	292564780	13680	13680	13680	13680	0
254	20230706	162800	292564780	13680	13680	13680	13680	0
255	20230706	162700	292564780	13680	13680	13680	13680	0
256	20230706	162600	292564780	13680	13680	13680	13680	0
257	20230706	162500	292564780	13680	13680	13680	13680	0
258	20230706	162400	292564780	13680	13680	13680	13680	0
259	20230706	162300	292564780	13680	13680	13680	13680	0
260	20230706	162200	292564780	13680	13680	13680	13680	0
261	20230706	162100	292564780	13680	13680	13680	13680	0
262	20230706	162000	292564780	13680	13680	13680	13680	0
263	20230706	161900	292564780	13680	13680	13680	13680	0
264	20230706	161800	292564780	13680	13680	13680	13680	0
265	20230706	161700	292564780	13680	13680	13680	13680	0
266	20230706	161600	292564780	13680	13680	13680	13680	0
267	20230706	161500	292564780	13680	13680	13680	13680	0
268	20230706	161400	292564780	13680	13680	13680	13680	0
269	20230706	161300	292564780	13680	13680	13680	13680	0
270	20230706	161200	292564780	13680	13680	13680	13680	0
271	20230706	161100	292564780	13680	13680	13680	13680	0
272	20230706	161000	292564780	13680	13680	13680	13680	558
273	20230706	160900	292564780	13680	13680	13680	13680	0
274	20230706	160800	292564780	13680	13680	13680	13680	0
275	20230706	160700	292564780	13680	13680	13680	13680	0
276	20230706	160600	292564780	13680	13680	13680	13680	0
277	20230706	160500	292564780	13680	13680	13680	13680	0
278	20230706	160400	292564780	13680	13680	13680	13680	0
279	20230706	160300	292564780	13680	13680	13680	13680	0
280	20230706	160200	292564780	13680	13680	13680	13680	0
281	20230706	160100	292564780	13680	13680	13680	13680	0
282	20230706	160000	292564780	13680	13680	13680	13680	0
283	20230706	155900	292564780	13680	13680	13680	13680	0
284	20230706	155800	292564780	13680	13680	13680	13680	0
285	20230706	155700	292564780	13680	13680	13680	13680	0
286	20230706	155600	292564780	13680	13680	13680	13680	0
287	20230706	155500	292564780	13680	13680	13680	13680	0
288	20230706	155400	292564780	13680	13680	13680	13680	0
289	20230706	155300	292564780	13680	13680	13680	13680	0
290	20230706	155200	292564780	13680	13680	13680	13680	0
291	20230706	155100	292564780	13680	13680	13680	13680	0
292	20230706	155000	292564780	13680	13680	13680	13680	0
293	20230706	154900	292564780	13680	13680	13680	13680	0
294	20230706	154800	292564780	13680	13680	13680	13680	0
295	20230706	154700	292564780	13680	13680	13680	13680	0
296	20230706	154600	292564780	13680	13680	13680	13680	0
297	20230706	154500	292564780	13680	13680	13680	13680	0
298	20230706	154400	292564780	13680	13680	13680	13680	0
299	20230706	154300	292564780	13680	13680	13680	13680	0
300	20230706	154200	292564780	13680	13680	13680	13680	0
301	20230706	154100	292564780	13680	13680	13680	13680	0
302	20230706	154000	292564780	13680	13680	13680	13680	558
303	20230706	153900	292564780	13680	13680	13680	13680	0
304	20230706	153800	292564780	13680	13680	13680	13680	0
305	20230706	153700	292564780	13680	13680	13680	13680	0
306	20230706	153600	292564780	13680	13680	13680	13680	0
307	20230706	153500	292564780	13680	13680	13680	13680	0
308	20230706	153400	292564780	13680	13680	13680	13680	0
309	20230706	153300	292564780	13680	13680	13680	13680	0
310	20230706	153200	292564780	13680	13680	13680	13680	0
311	20230706	153100	292564780	13680	13680	13680	13680	0
312	20230706	153000	292564780	13680	13680	13680	13680	558
313	20230706	152900	284931340	13640	13640	13640	13640	0
314	20230706	152800	284931340	13640	13640	13640	13640	0
315	20230706	152700	284931340	13640	13640	13640	13640	0
316	20230706	152600	284931340	13640	13640	13640	13640	0
317	20230706	152500	284931340	13640	13640	13640	13640	0
318	20230706	152400	284931340	13640	13640	13640	13640	0
319	20230706	152300	284931340	13640	13640	13640	13640	0
320	20230706	152200	284931340	13640	13640	13640	13640	0
321	20230706	152100	284931340	13640	13640	13640	13640	0
322	20230706	152000	284931340	13640	13640	13640	13640	0
323	20230706	151900	284931340	13640	13640	13640	13630	88
324	20230706	151800	283731150	13630	13630	13630	13630	90
325	20230706	151700	282504450	13630	13640	13640	13630	57
326	20230706	151600	281727470	13640	13640	13640	13640	0
327	20230706	151500	281727470	13640	13640	13640	13640	15
328	20230706	151400	281522870	13630	13630	13630	13630	0
329	20230706	151300	281522870	13630	13630	13630	13630	0
330	20230706	151200	281522870	13630	13630	13640	13630	174
331	20230706	151100	279151050	13630	13630	13630	13630	0
332	20230706	151000	279151050	13630	13630	13630	13630	30
333	20230706	150900	278742150	13630	13630	13630	13630	3
334	20230706	150800	278701260	13630	13640	13640	13630	50
335	20230706	150700	278019740	13640	13640	13640	13640	269
336	20230706	150600	274350580	13640	13640	13640	13640	0
337	20230706	150500	274350580	13640	13640	13640	13640	1
338	20230706	150400	274336940	13630	13630	13630	13630	3
339	20230706	150300	274296050	13640	13640	13640	13640	0
340	20230706	150200	274296050	13640	13640	13640	13640	117
341	20230706	150100	272700170	13640	13650	13650	13630	93
342	20230706	150000	271431350	13650	13650	13650	13650	3
343	20230706	145900	271390400	13650	13650	13650	13650	200
344	20230706	145800	268660400	13650	13650	13650	13650	0
345	20230706	145700	268660400	13650	13650	13650	13650	0
346	20230706	145600	268660400	13650	13650	13650	13650	0
347	20230706	145500	268660400	13650	13630	13650	13630	11
348	20230706	145400	268510270	13640	13640	13640	13640	1
349	20230706	145300	268496630	13660	13650	13660	13650	17
350	20230706	145200	268264480	13650	13650	13650	13650	100
351	20230706	145100	266899480	13650	13650	13650	13650	0
352	20230706	145000	266899480	13650	13650	13650	13650	0
353	20230706	144900	266899480	13650	13650	13650	13650	0
354	20230706	144800	266899480	13650	13650	13650	13650	1
355	20230706	144700	266885830	13630	13630	13630	13630	0
356	20230706	144600	266885830	13630	13630	13630	13630	9
357	20230706	144500	266763160	13630	13630	13630	13630	0
358	20230706	144400	266763160	13630	13630	13630	13630	50
359	20230706	144300	266081660	13620	13620	13620	13620	0
360	20230706	144200	266081660	13620	13620	13620	13620	0
361	20230706	144100	266081660	13620	13620	13620	13620	0
362	20230706	144000	266081660	13620	13620	13620	13620	0
363	20230706	143900	266081660	13620	13620	13620	13620	0
364	20230706	143800	266081660	13620	13620	13620	13620	70
365	20230706	143700	265128260	13620	13650	13650	13620	181
366	20230706	143600	262662740	13650	13650	13650	13650	0
367	20230706	143500	262662740	13650	13650	13650	13650	0
368	20230706	143400	262662740	13650	13650	13650	13650	4
369	20230706	143300	262608140	13610	13610	13610	13610	0
370	20230706	143200	262608140	13610	13610	13610	13610	0
371	20230706	143100	262608140	13610	13610	13610	13610	0
372	20230706	143000	262608140	13610	13620	13620	13610	109
373	20230706	142900	261123650	13610	13610	13610	13610	0
374	20230706	142800	261123650	13610	13630	13630	13610	33
375	20230706	142700	260674120	13660	13660	13660	13660	5
376	20230706	142600	260605820	13660	13660	13660	13660	0
377	20230706	142500	260605820	13660	13660	13660	13660	0
378	20230706	142400	260605820	13660	13660	13660	13660	0
379	20230706	142300	260605820	13660	13660	13660	13660	0
380	20230706	142200	260605820	13660	13660	13660	13660	0
381	20230706	142100	260605820	13660	13660	13660	13660	0
382	20230706	142000	260605820	13660	13650	13660	13650	200
383	20230706	141900	257874820	13650	13650	13650	13650	0
384	20230706	141800	257874820	13650	13650	13650	13650	2
385	20230706	141700	257847520	13620	13620	13620	13620	120
386	20230706	141600	256213120	13620	13620	13620	13620	45
387	20230706	141500	255600220	13660	13660	13660	13660	411
388	20230706	141400	249985960	13660	13660	13660	13660	0
389	20230706	141300	249985960	13660	13650	13660	13650	100
390	20230706	141200	248620520	13650	13650	13650	13650	0
391	20230706	141100	248620520	13650	13650	13650	13650	0
392	20230706	141000	248620520	13650	13650	13650	13650	0
393	20230706	140900	248620520	13650	13650	13650	13650	0
394	20230706	140800	248620520	13650	13650	13650	13650	10
395	20230706	140700	248484020	13650	13650	13650	13650	0
396	20230706	140600	248484020	13650	13640	13650	13640	50
397	20230706	140500	247801910	13640	13640	13640	13640	0
398	20230706	140400	247801910	13640	13640	13640	13640	0
399	20230706	140300	247801910	13640	13640	13640	13640	1
400	20230706	140200	247788270	13650	13650	13650	13650	0
401	20230706	140100	247788270	13650	13650	13650	13650	0
402	20230706	140000	247788270	13650	13650	13650	13650	0
403	20230706	135900	247788270	13650	13650	13650	13650	0
404	20230706	135800	247788270	13650	13620	13650	13620	405
405	20230706	135700	242268120	13620	13620	13620	13620	0
406	20230706	135600	242268120	13620	13620	13620	13620	320
407	20230706	135500	237909720	13610	13610	13610	13610	0
408	20230706	135400	237909720	13610	13610	13610	13610	20
409	20230706	135300	237637520	13600	13600	13600	13600	0
410	20230706	135200	237637520	13600	13600	13600	13600	0
411	20230706	135100	237637520	13600	13600	13600	13600	0
412	20230706	135000	237637520	13600	13600	13600	13600	1193
413	20230706	134900	221412720	13600	13630	13630	13600	3503
414	20230706	134800	173708250	13640	13640	13640	13640	0
415	20230706	134700	173708250	13640	13640	13640	13640	10
416	20230706	134600	173571850	13670	13650	13670	13650	20
417	20230706	134500	173298810	13630	13630	13630	13630	40
418	20230706	134400	172753610	13640	13650	13650	13640	75
419	20230706	134300	171730550	13650	13650	13650	13650	10
420	20230706	134200	171594050	13650	13640	13650	13640	9
421	20230706	134100	171471230	13640	13640	13640	13640	333
422	20230706	134000	166929110	13630	13630	13630	13630	0
423	20230706	133900	166929110	13630	13630	13630	13630	3
424	20230706	133800	166888220	13630	13630	13630	13630	14
425	20230706	133700	166697400	13640	13630	13640	13630	4
426	20230706	133600	166642870	13640	13630	13640	13630	104
427	20230706	133500	165224840	13630	13630	13630	13630	355
428	20230706	133400	160386190	13630	13630	13630	13630	0
429	20230706	133300	160386190	13630	13630	13630	13630	3
430	20230706	133200	160345300	13630	13640	13640	13630	5
431	20230706	133100	160277130	13660	13660	13660	13660	0
432	20230706	133000	160277130	13660	13660	13660	13660	100
433	20230706	132900	158911130	13630	13630	13630	13630	0
434	20230706	132800	158911130	13630	13630	13630	13630	0
435	20230706	132700	158911130	13630	13630	13630	13630	0
436	20230706	132600	158911130	13630	13630	13630	13630	0
437	20230706	132500	158911130	13630	13640	13640	13630	1238
438	20230706	132400	142025980	13640	13640	13640	13640	27
439	20230706	132300	141657700	13640	13640	13640	13640	0
440	20230706	132200	141657700	13640	13640	13640	13640	0
441	20230706	132100	141657700	13640	13640	13640	13640	180
442	20230706	132000	139202500	13650	13650	13650	13650	0
443	20230706	131900	139202500	13650	13650	13650	13650	0
444	20230706	131800	139202500	13650	13650	13650	13650	20
445	20230706	131700	138929500	13650	13670	13670	13650	7
446	20230706	131600	138833910	13640	13650	13650	13640	41
447	20230706	131500	138274460	13640	13640	13640	13640	0
448	20230706	131400	138274460	13640	13650	13650	13640	788
449	20230706	131300	127519360	13670	13670	13670	13670	0
450	20230706	131200	127519360	13670	13670	13670	13670	0
451	20230706	131100	127519360	13670	13670	13670	13670	0
452	20230706	131000	127519360	13670	13670	13670	13670	0
453	20230706	130900	127519360	13670	13670	13670	13650	21
454	20230706	130800	127232490	13650	13650	13650	13650	0
455	20230706	130700	127232490	13650	13650	13650	13650	398
456	20230706	130600	121799790	13650	13660	13660	13650	195
457	20230706	130500	119136490	13670	13670	13670	13670	0
458	20230706	130400	119136490	13670	13670	13670	13670	15
459	20230706	130300	118931440	13660	13660	13660	13660	10
460	20230706	130200	118794840	13690	13690	13690	13690	0
461	20230706	130100	118794840	13690	13690	13690	13690	0
462	20230706	130000	118794840	13690	13690	13690	13690	0
463	20230706	125900	118794840	13690	13690	13690	13690	21
464	20230706	125800	118507350	13690	13660	13690	13660	53
465	20230706	125700	117781840	13660	13690	13690	13660	10
466	20230706	125600	117645150	13670	13670	13670	13670	2
467	20230706	125500	117617810	13680	13680	13680	13680	0
468	20230706	125400	117617810	13680	13680	13680	13680	0
469	20230706	125300	117617810	13680	13680	13680	13680	1
470	20230706	125200	117604130	13660	13660	13660	13660	0
471	20230706	125100	117604130	13660	13660	13660	13660	0
472	20230706	125000	117604130	13660	13660	13660	13660	10
473	20230706	124900	117467530	13670	13670	13670	13670	0
474	20230706	124800	117467530	13670	13670	13670	13670	0
475	20230706	124700	117467530	13670	13670	13670	13670	0
476	20230706	124600	117467530	13670	13660	13670	13660	60
477	20230706	124500	116647830	13670	13670	13670	13670	0
478	20230706	124400	116647830	13670	13670	13670	13670	0
479	20230706	124300	116647830	13670	13670	13670	13670	1
480	20230706	124200	116634160	13670	13670	13670	13670	0
481	20230706	124100	116634160	13670	13670	13670	13670	142
482	20230706	124000	114693020	13680	13680	13680	13680	4
483	20230706	123900	114638300	13680	13680	13680	13680	0
484	20230706	123800	114638300	13680	13680	13680	13680	1
485	20230706	123700	114624620	13680	13680	13680	13680	0
486	20230706	123600	114624620	13680	13680	13680	13680	0
487	20230706	123500	114624620	13680	13680	13680	13680	30
488	20230706	123400	114214220	13680	13680	13680	13680	212
489	20230706	123300	111314060	13690	13690	13690	13690	0
490	20230706	123200	111314060	13690	13690	13690	13690	717
491	20230706	123100	101498330	13690	13690	13690	13690	0
492	20230706	123000	101498330	13690	13690	13690	13690	0
493	20230706	122900	101498330	13690	13690	13690	13690	0
494	20230706	122800	101498330	13690	13690	13690	13690	0
495	20230706	122700	101498330	13690	13690	13690	13690	0
496	20230706	122600	101498330	13690	13690	13690	13690	0
497	20230706	122500	101498330	13690	13690	13690	13690	0
498	20230706	122400	101498330	13690	13690	13690	13690	0
499	20230706	122300	101498330	13690	13690	13690	13690	0
500	20230706	122200	101498330	13690	13690	13690	13690	0
501	20230706	122100	101498330	13690	13690	13690	13690	7
502	20230706	122000	101402500	13690	13690	13690	13690	0
503	20230706	121900	101402500	13690	13690	13690	13690	0
504	20230706	121800	101402500	13690	13690	13690	13690	11
505	20230706	121700	101251910	13690	13690	13690	13690	18
506	20230706	121600	101005490	13700	13700	13700	13700	0
507	20230706	121500	101005490	13700	13700	13700	13700	0
508	20230706	121400	101005490	13700	13700	13700	13700	0
509	20230706	121300	101005490	13700	13700	13700	13700	0
510	20230706	121200	101005490	13700	13700	13700	13700	0
511	20230706	121100	101005490	13700	13700	13700	13700	0
512	20230706	121000	101005490	13700	13700	13700	13700	0
513	20230706	120900	101005490	13700	13700	13700	13700	0
514	20230706	120800	101005490	13700	13700	13700	13700	0
515	20230706	120700	101005490	13700	13700	13700	13700	0
516	20230706	120600	101005490	13700	13700	13700	13700	0
517	20230706	120500	101005490	13700	13700	13700	13700	0
518	20230706	120400	101005490	13700	13700	13700	13700	0
519	20230706	120300	101005490	13700	13700	13700	13700	0
520	20230706	120200	101005490	13700	13700	13700	13700	0
521	20230706	120100	101005490	13700	13700	13700	13700	0
522	20230706	120000	101005490	13700	13680	13700	13680	50
523	20230706	115900	100321130	13670	13670	13670	13670	1
524	20230706	115800	100307460	13670	13670	13670	13670	0
525	20230706	115700	100307460	13670	13670	13670	13670	0
526	20230706	115600	100307460	13670	13670	13670	13670	0
527	20230706	115500	100307460	13670	13670	13670	13670	132
528	20230706	115400	98503020	13660	13660	13660	13660	0
529	20230706	115300	98503020	13660	13670	13680	13660	132
530	20230706	115200	96698190	13660	13660	13660	13660	3
531	20230706	115100	96657210	13650	13650	13650	13650	0
532	20230706	115000	96657210	13650	13650	13650	13650	0
533	20230706	114900	96657210	13650	13650	13650	13650	0
534	20230706	114800	96657210	13650	13650	13650	13650	0
535	20230706	114700	96657210	13650	13650	13650	13650	0
536	20230706	114600	96657210	13650	13650	13650	13650	0
537	20230706	114500	96657210	13650	13670	13670	13650	527
538	20230706	114400	89454560	13660	13660	13660	13660	0
539	20230706	114300	89454560	13660	13660	13660	13660	0
540	20230706	114200	89454560	13660	13660	13660	13660	0
541	20230706	114100	89454560	13660	13660	13660	13660	192
542	20230706	114000	86831840	13670	13670	13670	13670	0
543	20230706	113900	86831840	13670	13670	13670	13670	1
544	20230706	113800	86818170	13670	13670	13670	13670	0
545	20230706	113700	86818170	13670	13670	13670	13670	0
546	20230706	113600	86818170	13670	13670	13670	13670	0
547	20230706	113500	86818170	13670	13670	13670	13670	0
548	20230706	113400	86818170	13670	13680	13680	13670	6
549	20230706	113300	86736140	13680	13680	13680	13680	0
550	20230706	113200	86736140	13680	13680	13680	13680	0
551	20230706	113100	86736140	13680	13680	13680	13680	0
552	20230706	113000	86736140	13680	13680	13680	13680	0
553	20230706	112900	86736140	13680	13680	13680	13680	0
554	20230706	112800	86736140	13680	13680	13680	13680	2
555	20230706	112700	86708780	13680	13670	13680	13670	18
556	20230706	112600	86462620	13670	13670	13670	13670	0
557	20230706	112500	86462620	13670	13670	13670	13670	9
558	20230706	112400	86339590	13680	13670	13680	13660	42
559	20230706	112300	85765450	13710	13710	13710	13710	0
560	20230706	112200	85765450	13710	13710	13710	13710	0
561	20230706	112100	85765450	13710	13710	13710	13710	0
562	20230706	112000	85765450	13710	13710	13710	13710	0
563	20230706	111900	85765450	13710	13710	13710	13710	0
564	20230706	111800	85765450	13710	13710	13710	13710	0
565	20230706	111700	85765450	13710	13710	13710	13710	0
566	20230706	111600	85765450	13710	13710	13710	13710	0
567	20230706	111500	85765450	13710	13710	13710	13710	2
568	20230706	111400	85738030	13680	13680	13680	13680	0
569	20230706	111300	85738030	13680	13680	13680	13680	0
570	20230706	111200	85738030	13680	13690	13690	13680	320
571	20230706	111100	81360080	13690	13690	13690	13690	0
572	20230706	111000	81360080	13690	13690	13690	13690	0
573	20230706	110900	81360080	13690	13690	13690	13690	0
574	20230706	110800	81360080	13690	13690	13690	13690	1
575	20230706	110700	81346390	13690	13690	13690	13690	0
576	20230706	110600	81346390	13690	13690	13690	13690	63
577	20230706	110500	80483920	13710	13710	13710	13710	0
578	20230706	110400	80483920	13710	13710	13710	13710	8
579	20230706	110300	80374240	13710	13710	13710	13710	20
580	20230706	110200	80100040	13710	13710	13710	13710	0
581	20230706	110100	80100040	13710	13710	13710	13710	0
582	20230706	110000	80100040	13710	13710	13710	13710	1
583	20230706	105900	80086330	13710	13710	13710	13710	0
584	20230706	105800	80086330	13710	13710	13710	13710	0
585	20230706	105700	80086330	13710	13710	13710	13710	0
586	20230706	105600	80086330	13710	13710	13710	13710	20
587	20230706	105500	79812130	13710	13710	13710	13710	0
588	20230706	105400	79812130	13710	13710	13710	13710	0
589	20230706	105300	79812130	13710	13710	13710	13710	0
590	20230706	105200	79812130	13710	13710	13710	13710	0
591	20230706	105100	79812130	13710	13710	13710	13710	0
592	20230706	105000	79812130	13710	13710	13710	13710	0
593	20230706	104900	79812130	13710	13710	13710	13710	0
594	20230706	104800	79812130	13710	13710	13710	13710	0
595	20230706	104700	79812130	13710	13710	13710	13710	2
596	20230706	104600	79784710	13700	13700	13700	13700	0
597	20230706	104500	79784710	13700	13700	13700	13700	0
598	20230706	104400	79784710	13700	13710	13710	13700	3
599	20230706	104300	79743590	13700	13700	13700	13700	0
600	20230706	104200	79743590	13700	13700	13700	13700	0
601	20230706	104100	79743590	13700	13700	13700	13700	0
602	20230706	104000	79743590	13700	13700	13700	13700	0
603	20230706	103900	79743590	13700	13700	13700	13700	0
604	20230706	103800	79743590	13700	13700	13700	13700	0
605	20230706	103700	79743590	13700	13700	13700	13700	0
606	20230706	103600	79743590	13700	13700	13700	13700	0
607	20230706	103500	79743590	13700	13700	13700	13700	0
608	20230706	103400	79743590	13700	13700	13700	13700	1
609	20230706	103300	79729890	13700	13700	13700	13700	298
610	20230706	103200	75647290	13700	13700	13700	13700	0
611	20230706	103100	75647290	13700	13700	13700	13700	0
612	20230706	103000	75647290	13700	13700	13700	13700	0
613	20230706	102900	75647290	13700	13700	13700	13700	5
614	20230706	102800	75578790	13700	13700	13700	13700	1
615	20230706	102700	75565090	13700	13700	13700	13700	1
616	20230706	102600	75551390	13700	13700	13700	13700	1
617	20230706	102500	75537690	13700	13700	13700	13700	50
618	20230706	102400	74852690	13660	13660	13660	13660	1
619	20230706	102300	74839030	13700	13700	13700	13700	1
620	20230706	102200	74825330	13650	13650	13650	13650	0
621	20230706	102100	74825330	13650	13650	13650	13650	0
622	20230706	102000	74825330	13650	13650	13650	13650	0
623	20230706	101900	74825330	13650	13650	13650	13650	1
624	20230706	101800	74811680	13690	13690	13690	13690	0
625	20230706	101700	74811680	13690	13690	13690	13690	5
626	20230706	101600	74743230	13650	13650	13650	13650	0
627	20230706	101500	74743230	13650	13650	13650	13640	449
628	20230706	101400	68614610	13650	13700	13700	13650	135
629	20230706	101300	66766310	13700	13700	13700	13700	0
630	20230706	101200	66766310	13700	13700	13700	13700	1
631	20230706	101100	66752610	13650	13650	13650	13650	0
632	20230706	101000	66752610	13650	13650	13650	13650	70
633	20230706	100900	65797110	13650	13650	13650	13650	52
634	20230706	100800	65087310	13700	13700	13700	13700	0
635	20230706	100700	65087310	13700	13700	13700	13700	0
636	20230706	100600	65087310	13700	13700	13700	13700	51
637	20230706	100500	64388610	13700	13700	13700	13700	19
638	20230706	100400	64128310	13650	13680	13680	13650	455
639	20230706	100300	57905440	13700	13700	13700	13700	0
640	20230706	100200	57905440	13700	13700	13700	13700	0
641	20230706	100100	57905440	13700	13710	13710	13700	297
642	20230706	100000	53836480	13710	13720	13720	13710	15
643	20230706	095900	53630780	13720	13720	13720	13720	0
644	20230706	095800	53630780	13720	13720	13720	13720	0
645	20230706	095700	53630780	13720	13720	13720	13720	5
646	20230706	095600	53562180	13720	13720	13720	13720	0
647	20230706	095500	53562180	13720	13720	13720	13720	20
648	20230706	095400	53287780	13710	13710	13710	13710	6
649	20230706	095300	53205520	13680	13680	13680	13680	0
650	20230706	095200	53205520	13680	13680	13680	13680	0
651	20230706	095100	53205520	13680	13680	13680	13680	0
652	20230706	095000	53205520	13680	13680	13680	13680	0
653	20230706	094900	53205520	13680	13680	13680	13680	0
654	20230706	094800	53205520	13680	13680	13680	13680	0
655	20230706	094700	53205520	13680	13680	13680	13680	0
656	20230706	094600	53205520	13680	13680	13680	13680	0
657	20230706	094500	53205520	13680	13680	13680	13680	0
658	20230706	094400	53205520	13680	13680	13680	13680	10
659	20230706	094300	53068720	13690	13690	13690	13690	0
660	20230706	094200	53068720	13690	13690	13690	13690	5
661	20230706	094100	53000270	13690	13690	13690	13690	0
662	20230706	094000	53000270	13690	13690	13690	13690	0
663	20230706	093900	53000270	13690	13690	13690	13690	1
664	20230706	093800	52986580	13690	13690	13690	13690	2
665	20230706	093700	52959200	13690	13690	13690	13690	1
666	20230706	093600	52945510	13650	13650	13650	13650	82
667	20230706	093500	51826210	13650	13650	13650	13640	147
668	20230706	093400	49820380	13650	13650	13650	13650	0
669	20230706	093300	49820380	13650	13650	13650	13650	0
670	20230706	093200	49820380	13650	13650	13650	13650	0
671	20230706	093100	49820380	13650	13650	13650	13650	0
672	20230706	093000	49820380	13650	13650	13650	13650	0
673	20230706	092900	49820380	13650	13650	13650	13650	0
674	20230706	092800	49820380	13650	13710	13710	13650	192
675	20230706	092700	47195460	13670	13680	13680	13670	30
676	20230706	092600	46785330	13700	13700	13700	13700	10
677	20230706	092500	46648330	13750	13720	13750	13680	90
678	20230706	092400	45413820	13720	13720	13720	13720	0
679	20230706	092300	45413820	13720	13720	13720	13720	0
680	20230706	092200	45413820	13720	13720	13720	13720	4
681	20230706	092100	45358940	13660	13660	13660	13660	0
682	20230706	092000	45358940	13660	13660	13660	13660	0
683	20230706	091900	45358940	13660	13660	13660	13660	0
684	20230706	091800	45358940	13660	13660	13660	13660	157
685	20230706	091700	43214320	13660	13660	13660	13660	0
686	20230706	091600	43214320	13660	13690	13690	13660	22
687	20230706	091500	42913770	13690	13690	13690	13690	2
688	20230706	091400	42886390	13680	13680	13680	13680	1
689	20230706	091300	42872710	13620	13620	13620	13620	0
690	20230706	091200	42872710	13620	13620	13620	13620	0
691	20230706	091100	42872710	13620	13620	13620	13620	70
692	20230706	091000	41919310	13620	13660	13700	13620	848
693	20230706	090900	30339310	13670	13670	13670	13660	1183
694	20230706	090800	14168840	13670	13680	13680	13670	236
695	20230706	090700	10940660	13690	13710	13710	13690	19
696	20230706	090600	10680350	13680	13680	13680	13680	4
697	20230706	090500	10625630	13680	13790	13790	13680	386
698	20230706	090400	5307480	13680	13680	13680	13680	0
699	20230706	090300	5307480	13680	13680	13790	13680	13
700	20230706	090200	5129530	13670	13670	13670	13670	0
701	20230706	090100	5129530	13670	13670	13670	13670	0
702	20230706	090000	5129530	13670	13790	13790	13670	373