KissMeData/013580/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185500	812110050	16700	16700	16700	16700	1981
3	20230705	185400	812110050	16700	16700	16700	16700	0
4	20230705	185300	812110050	16700	16700	16700	16700	0
5	20230705	185200	812110050	16700	16700	16700	16700	0
6	20230705	185100	812110050	16700	16700	16700	16700	0
7	20230705	185000	812110050	16700	16700	16700	16700	0
8	20230705	184900	812110050	16700	16700	16700	16700	0
9	20230705	184800	812110050	16700	16700	16700	16700	0
10	20230705	184700	812110050	16700	16700	16700	16700	0
11	20230705	184600	812110050	16700	16700	16700	16700	0
12	20230705	184500	812110050	16700	16700	16700	16700	0
13	20230705	184400	812110050	16700	16700	16700	16700	0
14	20230705	184300	812110050	16700	16700	16700	16700	0
15	20230705	184200	812110050	16700	16700	16700	16700	0
16	20230705	184100	812110050	16700	16700	16700	16700	0
17	20230705	184000	812110050	16700	16700	16700	16700	0
18	20230705	183900	812110050	16700	16700	16700	16700	0
19	20230705	183800	812110050	16700	16700	16700	16700	0
20	20230705	183700	812110050	16700	16700	16700	16700	0
21	20230705	183600	812110050	16700	16700	16700	16700	0
22	20230705	183500	812110050	16700	16700	16700	16700	0
23	20230705	183400	812110050	16700	16700	16700	16700	0
24	20230705	183300	812110050	16700	16700	16700	16700	0
25	20230705	183200	812110050	16700	16700	16700	16700	0
26	20230705	183100	812110050	16700	16700	16700	16700	0
27	20230705	183000	812110050	16700	16700	16700	16700	0
28	20230705	182900	812110050	16700	16700	16700	16700	0
29	20230705	182800	812110050	16700	16700	16700	16700	0
30	20230705	182700	812110050	16700	16700	16700	16700	0
31	20230705	182600	812110050	16700	16700	16700	16700	0
32	20230705	182500	812110050	16700	16700	16700	16700	1981
33	20230705	182400	812110050	16700	16700	16700	16700	0
34	20230705	182300	812110050	16700	16700	16700	16700	0
35	20230705	182200	812110050	16700	16700	16700	16700	0
36	20230705	182100	812110050	16700	16700	16700	16700	0
37	20230705	182000	812110050	16700	16700	16700	16700	0
38	20230705	181900	812110050	16700	16700	16700	16700	0
39	20230705	181800	812110050	16700	16700	16700	16700	0
40	20230705	181700	812110050	16700	16700	16700	16700	0
41	20230705	181600	812110050	16700	16700	16700	16700	0
42	20230705	181500	812110050	16700	16700	16700	16700	0
43	20230705	181400	812110050	16700	16700	16700	16700	0
44	20230705	181300	812110050	16700	16700	16700	16700	0
45	20230705	181200	812110050	16700	16700	16700	16700	0
46	20230705	181100	812110050	16700	16700	16700	16700	0
47	20230705	181000	812110050	16700	16700	16700	16700	0
48	20230705	180900	812110050	16700	16700	16700	16700	0
49	20230705	180800	812110050	16700	16700	16700	16700	0
50	20230705	180700	812110050	16700	16700	16700	16700	0
51	20230705	180600	812110050	16700	16700	16700	16700	0
52	20230705	180500	812110050	16700	16700	16700	16700	0
53	20230705	180400	812110050	16700	16700	16700	16700	0
54	20230705	180300	812110050	16700	16700	16700	16700	0
55	20230705	180200	812110050	16700	16700	16700	16700	0
56	20230705	180100	812110050	16700	16700	16700	16700	0
57	20230705	180000	812110050	16700	16700	16700	16700	0
58	20230705	175900	812110050	16700	16700	16700	16700	0
59	20230705	175800	812110050	16700	16700	16700	16700	0
60	20230705	175700	812110050	16700	16700	16700	16700	0
61	20230705	175600	812110050	16700	16700	16700	16700	0
62	20230705	175500	812110050	16700	16700	16700	16700	1981
63	20230705	175400	812110050	16700	16700	16700	16700	0
64	20230705	175300	812110050	16700	16700	16700	16700	0
65	20230705	175200	812110050	16700	16700	16700	16700	0
66	20230705	175100	812110050	16700	16700	16700	16700	0
67	20230705	175000	812110050	16700	16700	16700	16700	0
68	20230705	174900	812110050	16700	16700	16700	16700	0
69	20230705	174800	812110050	16700	16700	16700	16700	0
70	20230705	174700	812110050	16700	16700	16700	16700	0
71	20230705	174600	812110050	16700	16700	16700	16700	0
72	20230705	174500	812110050	16700	16700	16700	16700	0
73	20230705	174400	812110050	16700	16700	16700	16700	0
74	20230705	174300	812110050	16700	16700	16700	16700	0
75	20230705	174200	812110050	16700	16700	16700	16700	0
76	20230705	174100	812110050	16700	16700	16700	16700	0
77	20230705	174000	812110050	16700	16700	16700	16700	0
78	20230705	173900	812110050	16700	16700	16700	16700	0
79	20230705	173800	812110050	16700	16700	16700	16700	0
80	20230705	173700	812110050	16700	16700	16700	16700	0
81	20230705	173600	812110050	16700	16700	16700	16700	0
82	20230705	173500	812110050	16700	16700	16700	16700	0
83	20230705	173400	812110050	16700	16700	16700	16700	0
84	20230705	173300	812110050	16700	16700	16700	16700	0
85	20230705	173200	812110050	16700	16700	16700	16700	0
86	20230705	173100	812110050	16700	16700	16700	16700	0
87	20230705	173000	812110050	16700	16700	16700	16700	0
88	20230705	172900	812110050	16700	16700	16700	16700	0
89	20230705	172800	812110050	16700	16700	16700	16700	0
90	20230705	172700	812110050	16700	16700	16700	16700	0
91	20230705	172600	812110050	16700	16700	16700	16700	0
92	20230705	172500	812110050	16700	16700	16700	16700	1981
93	20230705	172400	812110050	16700	16700	16700	16700	0
94	20230705	172300	812110050	16700	16700	16700	16700	0
95	20230705	172200	812110050	16700	16700	16700	16700	0
96	20230705	172100	812110050	16700	16700	16700	16700	0
97	20230705	172000	812110050	16700	16700	16700	16700	0
98	20230705	171900	812110050	16700	16700	16700	16700	0
99	20230705	171800	812110050	16700	16700	16700	16700	0
100	20230705	171700	812110050	16700	16700	16700	16700	0
101	20230705	171600	812110050	16700	16700	16700	16700	0
102	20230705	171500	812110050	16700	16700	16700	16700	0
103	20230705	171400	812110050	16700	16700	16700	16700	0
104	20230705	171300	812110050	16700	16700	16700	16700	0
105	20230705	171200	812110050	16700	16700	16700	16700	0
106	20230705	171100	812110050	16700	16700	16700	16700	0
107	20230705	171000	812110050	16700	16700	16700	16700	0
108	20230705	170900	812110050	16700	16700	16700	16700	0
109	20230705	170800	812110050	16700	16700	16700	16700	0
110	20230705	170700	812110050	16700	16700	16700	16700	0
111	20230705	170600	812110050	16700	16700	16700	16700	0
112	20230705	170500	812110050	16700	16700	16700	16700	0
113	20230705	170400	812110050	16700	16700	16700	16700	0
114	20230705	170300	812110050	16700	16700	16700	16700	0
115	20230705	170200	812110050	16700	16700	16700	16700	0
116	20230705	170100	812110050	16700	16700	16700	16700	0
117	20230705	170000	812110050	16700	16700	16700	16700	0
118	20230705	165900	812110050	16700	16700	16700	16700	0
119	20230705	165800	812110050	16700	16700	16700	16700	0
120	20230705	165700	812110050	16700	16700	16700	16700	0
121	20230705	165600	812110050	16700	16700	16700	16700	0
122	20230705	165500	812110050	16700	16700	16700	16700	1981
123	20230705	165400	812110050	16700	16700	16700	16700	0
124	20230705	165300	812110050	16700	16700	16700	16700	0
125	20230705	165200	812110050	16700	16700	16700	16700	0
126	20230705	165100	812110050	16700	16700	16700	16700	0
127	20230705	165000	812110050	16700	16700	16700	16700	0
128	20230705	164900	812110050	16700	16700	16700	16700	0
129	20230705	164800	812110050	16700	16700	16700	16700	0
130	20230705	164700	812110050	16700	16700	16700	16700	0
131	20230705	164600	812110050	16700	16700	16700	16700	0
132	20230705	164500	812110050	16700	16700	16700	16700	0
133	20230705	164400	812110050	16700	16700	16700	16700	0
134	20230705	164300	812110050	16700	16700	16700	16700	0
135	20230705	164200	812110050	16700	16700	16700	16700	0
136	20230705	164100	812110050	16700	16700	16700	16700	0
137	20230705	164000	812110050	16700	16700	16700	16700	0
138	20230705	163900	812110050	16700	16700	16700	16700	0
139	20230705	163800	812110050	16700	16700	16700	16700	0
140	20230705	163700	812110050	16700	16700	16700	16700	0
141	20230705	163600	812110050	16700	16700	16700	16700	0
142	20230705	163500	812110050	16700	16700	16700	16700	0
143	20230705	163400	812110050	16700	16700	16700	16700	0
144	20230705	163300	812110050	16700	16700	16700	16700	0
145	20230705	163200	812110050	16700	16700	16700	16700	0
146	20230705	163100	812110050	16700	16700	16700	16700	0
147	20230705	163000	812110050	16700	16700	16700	16700	0
148	20230705	162900	812110050	16700	16700	16700	16700	0
149	20230705	162800	812110050	16700	16700	16700	16700	0
150	20230705	162700	812110050	16700	16700	16700	16700	0
151	20230705	162600	812110050	16700	16700	16700	16700	0
152	20230705	162500	812110050	16700	16700	16700	16700	1981
153	20230705	162400	812110050	16700	16700	16700	16700	0
154	20230705	162300	812110050	16700	16700	16700	16700	0
155	20230705	162200	812110050	16700	16700	16700	16700	0
156	20230705	162100	812110050	16700	16700	16700	16700	0
157	20230705	162000	812110050	16700	16700	16700	16700	0
158	20230705	161900	812110050	16700	16700	16700	16700	0
159	20230705	161800	812110050	16700	16700	16700	16700	0
160	20230705	161700	812110050	16700	16700	16700	16700	0
161	20230705	161600	812110050	16700	16700	16700	16700	0
162	20230705	161500	812110050	16700	16700	16700	16700	0
163	20230705	161400	812110050	16700	16700	16700	16700	0
164	20230705	161300	812110050	16700	16700	16700	16700	0
165	20230705	161200	812110050	16700	16700	16700	16700	0
166	20230705	161100	812110050	16700	16700	16700	16700	0
167	20230705	161000	812110050	16700	16700	16700	16700	0
168	20230705	160900	812110050	16700	16700	16700	16700	0
169	20230705	160800	812110050	16700	16700	16700	16700	0
170	20230705	160700	812110050	16700	16700	16700	16700	0
171	20230705	160600	812110050	16700	16700	16700	16700	0
172	20230705	160500	812110050	16700	16700	16700	16700	0
173	20230705	160400	812110050	16700	16700	16700	16700	0
174	20230705	160300	812110050	16700	16700	16700	16700	0
175	20230705	160200	812110050	16700	16700	16700	16700	0
176	20230705	160100	812110050	16700	16700	16700	16700	0
177	20230705	160000	812110050	16700	16700	16700	16700	0
178	20230705	155900	812110050	16700	16700	16700	16700	0
179	20230705	155800	812110050	16700	16700	16700	16700	0
180	20230705	155700	812110050	16700	16700	16700	16700	0
181	20230705	155600	812110050	16700	16700	16700	16700	0
182	20230705	155500	812110050	16700	16700	16700	16700	1981
183	20230705	155400	812110050	16700	16700	16700	16700	0
184	20230705	155300	812110050	16700	16700	16700	16700	0
185	20230705	155200	812110050	16700	16700	16700	16700	0
186	20230705	155100	812110050	16700	16700	16700	16700	0
187	20230705	155000	812110050	16700	16700	16700	16700	0
188	20230705	154900	812110050	16700	16700	16700	16700	0
189	20230705	154800	812110050	16700	16700	16700	16700	0
190	20230705	154700	812110050	16700	16700	16700	16700	0
191	20230705	154600	812110050	16700	16700	16700	16700	0
192	20230705	154500	812110050	16700	16700	16700	16700	0
193	20230705	154400	812110050	16700	16700	16700	16700	0
194	20230705	154300	812110050	16700	16700	16700	16700	0
195	20230705	154200	812110050	16700	16700	16700	16700	0
196	20230705	154100	812110050	16700	16700	16700	16700	0
197	20230705	154000	812110050	16700	16700	16700	16700	0
198	20230705	153900	812110050	16700	16700	16700	16700	0
199	20230705	153800	812110050	16700	16700	16700	16700	0
200	20230705	153700	812110050	16700	16700	16700	16700	0
201	20230705	153600	812110050	16700	16700	16700	16700	0
202	20230705	153500	812110050	16700	16700	16700	16700	0
203	20230705	153400	812110050	16700	16700	16700	16700	0
204	20230705	153300	812110050	16700	16700	16700	16700	0
205	20230705	153200	812110050	16700	16700	16700	16700	0
206	20230705	153100	812110050	16700	16700	16700	16700	0
207	20230705	153000	812110050	16700	16700	16700	16700	1981
208	20230705	152900	779027350	16700	16700	16700	16700	0
209	20230705	152800	779027350	16700	16700	16700	16700	0
210	20230705	152700	779027350	16700	16700	16700	16700	0
211	20230705	152600	779027350	16700	16700	16700	16700	0
212	20230705	152500	779027350	16700	16700	16700	16700	0
213	20230705	152400	779027350	16700	16700	16700	16700	0
214	20230705	152300	779027350	16700	16700	16700	16700	0
215	20230705	152200	779027350	16700	16700	16700	16700	0
216	20230705	152100	779027350	16700	16700	16700	16700	0
217	20230705	152000	779027350	16700	16700	16700	16700	0
218	20230705	151900	779027350	16700	16700	16720	16700	16
219	20230705	151800	778759990	16720	16720	16720	16720	15
220	20230705	151700	778509190	16720	16710	16720	16710	6
221	20230705	151600	778408890	16700	16710	16710	16700	132
222	20230705	151500	776204430	16700	16710	16710	16700	102
223	20230705	151400	774501010	16720	16700	16720	16700	2
224	20230705	151300	774467590	16720	16720	16720	16720	0
225	20230705	151200	774467590	16720	16720	16720	16720	1
226	20230705	151100	774450870	16700	16700	16700	16690	172
227	20230705	151000	771579650	16710	16710	16710	16710	14
228	20230705	150900	771345710	16710	16730	16730	16710	46
229	20230705	150800	770576590	16740	16740	16740	16740	30
230	20230705	150700	770074390	16720	16720	16720	16720	1
231	20230705	150600	770057670	16730	16730	16730	16730	16
232	20230705	150500	769789990	16740	16740	16740	16740	0
233	20230705	150400	769789990	16740	16740	16740	16740	1
234	20230705	150300	769773250	16740	16740	16740	16740	3
235	20230705	150200	769723030	16690	16690	16690	16690	0
236	20230705	150100	769723030	16690	16690	16690	16690	0
237	20230705	150000	769723030	16690	16730	16740	16690	909
238	20230705	145900	754543640	16740	16740	16740	16740	0
239	20230705	145800	754543640	16740	16740	16740	16740	15
240	20230705	145700	754292540	16740	16740	16740	16740	90
241	20230705	145600	752785940	16700	16700	16700	16700	53
242	20230705	145500	751900840	16690	16690	16690	16690	1
243	20230705	145400	751884150	16700	16700	16700	16700	119
244	20230705	145300	749896850	16700	16700	16700	16700	0
245	20230705	145200	749896850	16700	16700	16700	16700	15
246	20230705	145100	749646350	16690	16690	16690	16690	0
247	20230705	145000	749646350	16690	16690	16690	16690	0
248	20230705	144900	749646350	16690	16690	16690	16690	0
249	20230705	144800	749646350	16690	16690	16690	16690	78
250	20230705	144700	748344530	16700	16700	16700	16700	0
251	20230705	144600	748344530	16700	16700	16700	16700	50
252	20230705	144500	747509530	16700	16700	16700	16690	20
253	20230705	144400	747175580	16700	16700	16700	16700	1
254	20230705	144300	747158880	16700	16680	16700	16680	165
255	20230705	144200	744405380	16700	16700	16700	16700	308
256	20230705	144100	739261780	16700	16680	16700	16680	181
257	20230705	144000	736242680	16680	16680	16680	16680	0
258	20230705	143900	736242680	16680	16680	16680	16680	95
259	20230705	143800	734658080	16680	16680	16680	16680	0
260	20230705	143700	734658080	16680	16680	16680	16680	0
261	20230705	143600	734658080	16680	16680	16680	16680	6
262	20230705	143500	734558000	16670	16670	16670	16670	185
263	20230705	143400	731474050	16680	16680	16680	16680	1
264	20230705	143300	731457370	16680	16680	16680	16680	0
265	20230705	143200	731457370	16680	16680	16680	16680	17
266	20230705	143100	731173810	16680	16680	16680	16670	316
267	20230705	143000	725904670	16680	16680	16680	16680	0
268	20230705	142900	725904670	16680	16680	16680	16680	50
269	20230705	142800	725070670	16680	16680	16680	16680	83
270	20230705	142700	723686230	16680	16700	16700	16670	996
271	20230705	142600	707065490	16700	16700	16700	16700	100
272	20230705	142500	705395490	16700	16740	16740	16700	71
273	20230705	142400	704208990	16740	16740	16740	16740	0
274	20230705	142300	704208990	16740	16730	16740	16730	502
275	20230705	142200	695810520	16720	16720	16720	16720	10
276	20230705	142100	695643320	16730	16730	16730	16730	10
277	20230705	142000	695476020	16730	16730	16730	16730	0
278	20230705	141900	695476020	16730	16740	16740	16730	49
279	20230705	141800	694656210	16740	16740	16740	16740	10
280	20230705	141700	694488810	16740	16740	16740	16740	42
281	20230705	141600	693785730	16750	16750	16750	16750	0
282	20230705	141500	693785730	16750	16750	16750	16750	0
283	20230705	141400	693785730	16750	16750	16750	16750	1
284	20230705	141300	693768980	16750	16740	16750	16740	29
285	20230705	141200	693283240	16740	16740	16740	16740	13
286	20230705	141100	693065620	16740	16740	16740	16740	0
287	20230705	141000	693065620	16740	16740	16740	16740	0
288	20230705	140900	693065620	16740	16740	16740	16740	0
289	20230705	140800	693065620	16740	16740	16740	16740	0
290	20230705	140700	693065620	16740	16740	16740	16740	26
291	20230705	140600	692630380	16740	16740	16740	16740	0
292	20230705	140500	692630380	16740	16740	16740	16740	0
293	20230705	140400	692630380	16740	16740	16740	16740	1
294	20230705	140300	692613640	16730	16730	16730	16730	7
295	20230705	140200	692496530	16720	16720	16720	16720	0
296	20230705	140100	692496530	16720	16700	16720	16700	98
297	20230705	140000	690858090	16700	16710	16710	16700	100
298	20230705	135900	689187810	16710	16710	16710	16710	0
299	20230705	135800	689187810	16710	16710	16710	16710	100
300	20230705	135700	687516810	16710	16710	16710	16710	0
301	20230705	135600	687516810	16710	16720	16720	16710	291
302	20230705	135500	682654000	16750	16750	16750	16750	2
303	20230705	135400	682620500	16720	16720	16720	16720	28
304	20230705	135300	682152340	16720	16750	16750	16720	2
305	20230705	135200	682118870	16720	16720	16720	16720	0
306	20230705	135100	682118870	16720	16720	16720	16720	100
307	20230705	135000	680446870	16720	16720	16720	16720	0
308	20230705	134900	680446870	16720	16720	16720	16720	78
309	20230705	134800	679142710	16720	16750	16750	16720	1051
310	20230705	134700	661564810	16750	16750	16750	16750	140
311	20230705	134600	659219810	16750	16740	16750	16740	68
312	20230705	134500	658081470	16750	16750	16750	16750	200
313	20230705	134400	654731470	16750	16750	16750	16740	161
314	20230705	134300	652034730	16750	16750	16750	16750	0
315	20230705	134200	652034730	16750	16750	16750	16750	0
316	20230705	134100	652034730	16750	16750	16750	16750	1
317	20230705	134000	652017980	16750	16750	16750	16750	14
318	20230705	133900	651783480	16750	16750	16750	16750	63
319	20230705	133800	650728230	16760	16760	16760	16760	0
320	20230705	133700	650728230	16760	16760	16760	16760	300
321	20230705	133600	645700230	16770	16770	16770	16770	0
322	20230705	133500	645700230	16770	16770	16770	16770	0
323	20230705	133400	645700230	16770	16770	16770	16770	119
324	20230705	133300	643704600	16770	16770	16770	16770	0
325	20230705	133200	643704600	16770	16720	16770	16720	201
326	20230705	133100	640343830	16730	16750	16750	16730	187
327	20230705	133000	637215090	16760	16770	16770	16760	2
328	20230705	132900	637181560	16740	16740	16740	16740	0
329	20230705	132800	637181560	16740	16740	16740	16740	0
330	20230705	132700	637181560	16740	16750	16770	16740	511
331	20230705	132600	628625570	16770	16770	16770	16770	1
332	20230705	132500	628608800	16760	16760	16760	16760	1
333	20230705	132400	628592040	16770	16770	16770	16760	135
334	20230705	132300	626328240	16770	16770	16770	16770	220
335	20230705	132200	622638840	16770	16770	16770	16770	29
336	20230705	132100	622152510	16770	16770	16770	16770	18
337	20230705	132000	621850650	16770	16770	16770	16770	6
338	20230705	131900	621750030	16770	16770	16770	16770	0
339	20230705	131800	621750030	16770	16770	16770	16770	0
340	20230705	131700	621750030	16770	16770	16770	16770	11
341	20230705	131600	621565560	16770	16770	16770	16770	117
342	20230705	131500	619603470	16780	16780	16780	16780	2
343	20230705	131400	619569910	16780	16780	16780	16780	13
344	20230705	131300	619351770	16780	16770	16780	16770	7
345	20230705	131200	619234370	16770	16770	16770	16770	30
346	20230705	131100	618731270	16780	16780	16780	16780	0
347	20230705	131000	618731270	16780	16780	16780	16780	0
348	20230705	130900	618731270	16780	16780	16780	16780	60
349	20230705	130800	617724470	16780	16780	16780	16780	80
350	20230705	130700	616382070	16780	16790	16790	16780	724
351	20230705	130600	604226610	16790	16780	16790	16780	102
352	20230705	130500	602514750	16770	16790	16790	16770	210
353	20230705	130400	598991700	16790	16800	16800	16790	110
354	20230705	130300	597144700	16800	16800	16800	16800	20
355	20230705	130200	596808700	16800	16810	16810	16800	3
356	20230705	130100	596758290	16780	16780	16780	16780	200
357	20230705	130000	593402290	16780	16780	16780	16780	0
358	20230705	125900	593402290	16780	16780	16780	16780	2
359	20230705	125800	593368730	16830	16830	16830	16830	10
360	20230705	125700	593200430	16830	16820	16830	16820	3
361	20230705	125600	593149950	16800	16800	16800	16800	0
362	20230705	125500	593149950	16800	16770	16800	16770	579
363	20230705	125400	583422780	16800	16800	16800	16800	200
364	20230705	125300	580062780	16800	16800	16800	16800	0
365	20230705	125200	580062780	16800	16800	16800	16800	0
366	20230705	125100	580062780	16800	16800	16800	16800	10
367	20230705	125000	579894780	16800	16790	16800	16790	132
368	20230705	124900	577677500	16770	16770	16770	16770	97
369	20230705	124800	576050810	16790	16760	16790	16760	267
370	20230705	124700	571568290	16790	16790	16790	16790	0
371	20230705	124600	571568290	16790	16750	16790	16750	1001
372	20230705	124500	554772890	16760	16730	16760	16730	2
373	20230705	124400	554739400	16730	16740	16740	16730	3
374	20230705	124300	554689200	16750	16750	16750	16750	0
375	20230705	124200	554689200	16750	16750	16750	16750	6
376	20230705	124100	554588700	16760	16760	16760	16760	3
377	20230705	124000	554538420	16760	16760	16760	16760	0
378	20230705	123900	554538420	16760	16740	16760	16740	735
379	20230705	123800	542230260	16730	16730	16730	16730	0
380	20230705	123700	542230260	16730	16730	16730	16730	157
381	20230705	123600	539603650	16730	16730	16730	16730	0
382	20230705	123500	539603650	16730	16700	16730	16700	928
383	20230705	123400	524089530	16700	16700	16700	16690	1090
384	20230705	123300	505889560	16700	16700	16700	16700	21
385	20230705	123200	505538860	16700	16710	16710	16700	375
386	20230705	123100	499274380	16700	16700	16700	16700	0
387	20230705	123000	499274380	16700	16700	16700	16700	100
388	20230705	122900	497604380	16700	16700	16700	16700	1
389	20230705	122800	497587680	16700	16710	16710	16700	92
390	20230705	122700	496051220	16710	16700	16710	16700	129
391	20230705	122600	493895670	16700	16700	16700	16700	137
392	20230705	122500	491607770	16710	16710	16710	16710	0
393	20230705	122400	491607770	16710	16710	16710	16710	0
394	20230705	122300	491607770	16710	16710	16710	16710	0
395	20230705	122200	491607770	16710	16710	16710	16710	3
396	20230705	122100	491557640	16710	16710	16710	16710	0
397	20230705	122000	491557640	16710	16710	16710	16710	2
398	20230705	121900	491524220	16700	16700	16700	16700	0
399	20230705	121800	491524220	16700	16700	16700	16700	300
400	20230705	121700	486514220	16710	16710	16710	16710	60
401	20230705	121600	485511620	16710	16710	16710	16710	6
402	20230705	121500	485411360	16710	16710	16710	16710	19
403	20230705	121400	485093870	16700	16700	16700	16700	0
404	20230705	121300	485093870	16700	16700	16700	16700	1
405	20230705	121200	485077170	16700	16700	16700	16700	29
406	20230705	121100	484592870	16710	16710	16710	16710	0
407	20230705	121000	484592870	16710	16700	16710	16700	33
408	20230705	120900	484041760	16700	16700	16700	16700	0
409	20230705	120800	484041760	16700	16700	16700	16700	0
410	20230705	120700	484041760	16700	16680	16700	16680	705
411	20230705	120600	472276450	16680	16680	16680	16680	144
412	20230705	120500	469874530	16680	16670	16680	16670	135
413	20230705	120400	467623530	16670	16670	16670	16670	181
414	20230705	120300	464606260	16660	16660	16660	16660	9
415	20230705	120200	464456320	16660	16660	16660	16660	0
416	20230705	120100	464456320	16660	16660	16660	16660	48
417	20230705	120000	463656640	16660	16660	16660	16660	0
418	20230705	115900	463656640	16660	16660	16660	16660	2
419	20230705	115800	463623320	16660	16660	16660	16660	0
420	20230705	115700	463623320	16660	16660	16660	16660	0
421	20230705	115600	463623320	16660	16660	16660	16660	1
422	20230705	115500	463606660	16660	16650	16660	16650	142
423	20230705	115400	461240950	16660	16660	16660	16660	0
424	20230705	115300	461240950	16660	16660	16660	16660	32
425	20230705	115200	460707830	16660	16670	16670	16660	31
426	20230705	115100	460191260	16670	16670	16670	16670	21
427	20230705	115000	459841190	16670	16670	16670	16670	0
428	20230705	114900	459841190	16670	16670	16670	16670	29
429	20230705	114800	459357760	16670	16670	16670	16670	0
430	20230705	114700	459357760	16670	16670	16670	16670	1
431	20230705	114600	459341090	16670	16670	16670	16670	150
432	20230705	114500	456840590	16670	16670	16670	16670	50
433	20230705	114400	456007090	16670	16670	16670	16670	0
434	20230705	114300	456007090	16670	16670	16670	16670	1
435	20230705	114200	455990420	16660	16660	16660	16660	0
436	20230705	114100	455990420	16660	16660	16660	16660	148
437	20230705	114000	453524740	16660	16660	16660	16660	0
438	20230705	113900	453524740	16660	16640	16660	16640	86
439	20230705	113800	452093200	16650	16660	16660	16650	13
440	20230705	113700	451876740	16650	16660	16660	16650	23
441	20230705	113600	451493760	16650	16650	16650	16650	20
442	20230705	113500	451160760	16660	16670	16670	16660	56
443	20230705	113400	450227740	16670	16670	16670	16670	1
444	20230705	113300	450211070	16650	16670	16670	16650	97
445	20230705	113200	448596000	16670	16670	16670	16670	0
446	20230705	113100	448596000	16670	16640	16670	16640	99
447	20230705	113000	446947980	16650	16650	16650	16650	0
448	20230705	112900	446947980	16650	16620	16650	16620	3
449	20230705	112800	446898090	16620	16610	16620	16610	156
450	20230705	112700	444305940	16600	16600	16600	16600	237
451	20230705	112600	440371740	16600	16600	16600	16600	0
452	20230705	112500	440371740	16600	16600	16600	16600	13
453	20230705	112400	440155940	16600	16600	16600	16600	0
454	20230705	112300	440155940	16600	16600	16600	16600	0
455	20230705	112200	440155940	16600	16600	16600	16600	121
456	20230705	112100	438147340	16590	16590	16590	16590	7
457	20230705	112000	438031210	16590	16590	16590	16590	25
458	20230705	111900	437616460	16600	16600	16600	16590	6
459	20230705	111800	437516900	16600	16600	16600	16600	0
460	20230705	111700	437516900	16600	16600	16600	16600	0
461	20230705	111600	437516900	16600	16600	16600	16600	0
462	20230705	111500	437516900	16600	16600	16600	16600	0
463	20230705	111400	437516900	16600	16600	16600	16600	0
464	20230705	111300	437516900	16600	16580	16600	16580	110
465	20230705	111200	435691100	16580	16580	16580	16580	0
466	20230705	111100	435691100	16580	16590	16590	16580	27
467	20230705	111000	435243360	16580	16580	16580	16580	0
468	20230705	110900	435243360	16580	16580	16580	16580	1
469	20230705	110800	435226780	16600	16600	16600	16600	0
470	20230705	110700	435226780	16600	16600	16600	16600	0
471	20230705	110600	435226780	16600	16600	16600	16600	2
472	20230705	110500	435193580	16580	16580	16580	16580	2
473	20230705	110400	435160420	16580	16580	16580	16580	0
474	20230705	110300	435160420	16580	16590	16590	16580	11
475	20230705	110200	434978000	16600	16600	16600	16600	15
476	20230705	110100	434729000	16600	16590	16600	16590	373
477	20230705	110000	428537270	16580	16580	16580	16580	10
478	20230705	105900	428371470	16570	16570	16570	16570	0
479	20230705	105800	428371470	16570	16570	16570	16570	2
480	20230705	105700	428338330	16580	16580	16580	16580	100
481	20230705	105600	426680330	16590	16600	16600	16590	33
482	20230705	105500	426132570	16580	16590	16590	16580	429
483	20230705	105400	419019720	16600	16600	16600	16600	31
484	20230705	105300	418505120	16600	16600	16600	16600	0
485	20230705	105200	418505120	16600	16610	16610	16600	11
486	20230705	105100	418322420	16610	16610	16610	16610	0
487	20230705	105000	418322420	16610	16610	16610	16610	0
488	20230705	104900	418322420	16610	16610	16610	16610	1
489	20230705	104800	418305810	16570	16580	16580	16570	300
490	20230705	104700	413331980	16580	16580	16580	16580	70
491	20230705	104600	412171380	16610	16610	16610	16610	155
492	20230705	104500	409596830	16580	16580	16580	16580	0
493	20230705	104400	409596830	16580	16600	16600	16580	614
494	20230705	104300	399413980	16590	16590	16590	16590	400
495	20230705	104200	392777980	16590	16600	16600	16590	4711
496	20230705	104100	314621270	16600	16600	16600	16600	0
497	20230705	104000	314621270	16600	16600	16600	16600	0
498	20230705	103900	314621270	16600	16600	16600	16600	4
499	20230705	103800	314554870	16600	16600	16600	16600	2
500	20230705	103700	314521670	16590	16590	16590	16590	31
501	20230705	103600	314007380	16590	16590	16590	16590	109
502	20230705	103500	312199070	16600	16590	16600	16590	682
503	20230705	103400	300883680	16590	16590	16590	16590	0
504	20230705	103300	300883680	16590	16600	16600	16590	515
505	20230705	103200	292339310	16600	16600	16600	16600	0
506	20230705	103100	292339310	16600	16600	16600	16600	199
507	20230705	103000	289035910	16610	16600	16610	16600	33
508	20230705	102900	288488100	16620	16620	16620	16620	0
509	20230705	102800	288488100	16620	16610	16620	16610	15
510	20230705	102700	288238940	16610	16610	16610	16610	0
511	20230705	102600	288238940	16610	16610	16610	16610	19
512	20230705	102500	287923350	16610	16610	16610	16610	1
513	20230705	102400	287906740	16610	16600	16610	16600	277
514	20230705	102300	283306860	16600	16600	16600	16600	102
515	20230705	102200	281613660	16600	16600	16600	16600	0
516	20230705	102100	281613660	16600	16600	16600	16590	105
517	20230705	102000	279871660	16590	16590	16590	16590	242
518	20230705	101900	275856880	16580	16600	16600	16580	566
519	20230705	101800	266469460	16600	16600	16600	16600	300
520	20230705	101700	261489460	16600	16600	16600	16600	1
521	20230705	101600	261472860	16590	16590	16590	16590	0
522	20230705	101500	261472860	16590	16590	16590	16590	127
523	20230705	101400	259365930	16590	16590	16590	16590	141
524	20230705	101300	257026740	16590	16590	16590	16590	103
525	20230705	101200	255317970	16580	16590	16590	16580	100
526	20230705	101100	253659160	16590	16590	16590	16590	54
527	20230705	101000	252763300	16590	16600	16610	16590	318
528	20230705	100900	247486490	16600	16600	16600	16600	17
529	20230705	100800	247204290	16600	16600	16600	16600	0
530	20230705	100700	247204290	16600	16600	16600	16600	100
531	20230705	100600	245544290	16600	16600	16600	16600	0
532	20230705	100500	245544290	16600	16600	16600	16600	0
533	20230705	100400	245544290	16600	16600	16600	16600	201
534	20230705	100300	242207690	16600	16600	16600	16600	896
535	20230705	100200	227334090	16600	16600	16600	16600	1
536	20230705	100100	227317490	16600	16590	16600	16590	31
537	20230705	100000	226803190	16600	16600	16600	16600	1
538	20230705	095900	226786590	16600	16600	16600	16600	0
539	20230705	095800	226786590	16600	16590	16600	16590	61
540	20230705	095700	225774590	16590	16590	16590	16590	250
541	20230705	095600	221627090	16590	16590	16590	16590	15
542	20230705	095500	221378240	16590	16590	16590	16590	5
543	20230705	095400	221295290	16600	16600	16600	16600	5
544	20230705	095300	221212290	16600	16600	16600	16600	1
545	20230705	095200	221195690	16600	16600	16600	16600	0
546	20230705	095100	221195690	16600	16600	16600	16600	7
547	20230705	095000	221079490	16600	16600	16600	16600	0
548	20230705	094900	221079490	16600	16600	16600	16600	1
549	20230705	094800	221062890	16580	16580	16580	16580	7
550	20230705	094700	220946830	16570	16560	16570	16560	248
551	20230705	094600	216839560	16560	16560	16560	16550	440
552	20230705	094500	209553460	16570	16570	16570	16570	9
553	20230705	094400	209404330	16570	16580	16580	16570	80
554	20230705	094300	208078720	16580	16580	16580	16570	401
555	20230705	094200	201434120	16600	16600	16600	16580	202
556	20230705	094100	198084920	16600	16570	16600	16570	3
557	20230705	094000	198035160	16600	16600	16600	16590	5
558	20230705	093900	197952180	16560	16570	16570	16560	441
559	20230705	093800	190648030	16570	16600	16600	16570	297
560	20230705	093700	185720440	16600	16610	16610	16600	406
561	20230705	093600	178980680	16600	16600	16600	16600	377
562	20230705	093500	172722480	16600	16560	16600	16560	207
563	20230705	093400	169292920	16560	16600	16600	16560	869
564	20230705	093300	154884950	16610	16620	16620	16600	247
565	20230705	093200	150783180	16620	16640	16640	16620	1192
566	20230705	093100	130958560	16640	16640	16640	16640	20
567	20230705	093000	130625760	16640	16660	16660	16640	557
568	20230705	092900	121351440	16660	16680	16680	16660	920
569	20230705	092800	106017050	16680	16680	16680	16680	117
570	20230705	092700	104065490	16680	16680	16680	16680	0
571	20230705	092600	104065490	16680	16690	16690	16680	177
572	20230705	092500	101113030	16690	16740	16740	16690	7
573	20230705	092400	100995990	16700	16700	16700	16700	11
574	20230705	092300	100812290	16740	16740	16740	16740	0
575	20230705	092200	100812290	16740	16740	16740	16740	10
576	20230705	092100	100644890	16740	16670	16740	16670	48
577	20230705	092000	99842960	16680	16690	16690	16670	24
578	20230705	091900	99442550	16670	16710	16710	16670	336
579	20230705	091800	93838660	16740	16710	16750	16700	201
580	20230705	091700	90479070	16710	16730	16730	16710	58
581	20230705	091600	89509360	16720	16760	16760	16720	20
582	20230705	091500	89174230	16740	16760	16760	16740	11
583	20230705	091400	88989980	16780	16780	16780	16780	4
584	20230705	091300	88922860	16780	16780	16780	16780	5
585	20230705	091200	88838960	16790	16750	16790	16750	21
586	20230705	091100	88487170	16790	16790	16790	16790	740
587	20230705	091000	76062570	16790	16790	16790	16790	40
588	20230705	090900	75390970	16790	16790	16790	16780	156
589	20230705	090800	72771740	16790	16690	16790	16690	1288
590	20230705	090700	51228020	16680	16680	16680	16680	50
591	20230705	090600	50394020	16690	16660	16690	16660	743
592	20230705	090500	38012640	16670	16680	16680	16670	11
593	20230705	090400	37829260	16660	16650	16700	16650	378
594	20230705	090300	31530000	16650	16700	16700	16650	205
595	20230705	090200	28115270	16700	16670	16700	16670	128
596	20230705	090100	25978030	16670	16670	16670	16670	153
597	20230705	090000	23427520	16680	16680	16710	16680	1404