KissMeData/293480/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	204300	645673280	13790	13790	13790	13790	1625
3	20230705	204200	645673280	13790	13790	13790	13790	0
4	20230705	204100	645673280	13790	13790	13790	13790	0
5	20230705	204000	645673280	13790	13790	13790	13790	0
6	20230705	203900	645673280	13790	13790	13790	13790	0
7	20230705	203800	645673280	13790	13790	13790	13790	0
8	20230705	203700	645673280	13790	13790	13790	13790	0
9	20230705	203600	645673280	13790	13790	13790	13790	0
10	20230705	203500	645673280	13790	13790	13790	13790	0
11	20230705	203400	645673280	13790	13790	13790	13790	0
12	20230705	203300	645673280	13790	13790	13790	13790	0
13	20230705	203200	645673280	13790	13790	13790	13790	0
14	20230705	203100	645673280	13790	13790	13790	13790	0
15	20230705	203000	645673280	13790	13790	13790	13790	0
16	20230705	202900	645673280	13790	13790	13790	13790	0
17	20230705	202800	645673280	13790	13790	13790	13790	0
18	20230705	202700	645673280	13790	13790	13790	13790	0
19	20230705	202600	645673280	13790	13790	13790	13790	0
20	20230705	202500	645673280	13790	13790	13790	13790	0
21	20230705	202400	645673280	13790	13790	13790	13790	0
22	20230705	202300	645673280	13790	13790	13790	13790	0
23	20230705	202200	645673280	13790	13790	13790	13790	0
24	20230705	202100	645673280	13790	13790	13790	13790	0
25	20230705	202000	645673280	13790	13790	13790	13790	0
26	20230705	201900	645673280	13790	13790	13790	13790	0
27	20230705	201800	645673280	13790	13790	13790	13790	0
28	20230705	201700	645673280	13790	13790	13790	13790	0
29	20230705	201600	645673280	13790	13790	13790	13790	0
30	20230705	201500	645673280	13790	13790	13790	13790	0
31	20230705	201400	645673280	13790	13790	13790	13790	0
32	20230705	201300	645673280	13790	13790	13790	13790	1625
33	20230705	201200	645673280	13790	13790	13790	13790	0
34	20230705	201100	645673280	13790	13790	13790	13790	0
35	20230705	201000	645673280	13790	13790	13790	13790	0
36	20230705	200900	645673280	13790	13790	13790	13790	0
37	20230705	200800	645673280	13790	13790	13790	13790	0
38	20230705	200700	645673280	13790	13790	13790	13790	0
39	20230705	200600	645673280	13790	13790	13790	13790	0
40	20230705	200500	645673280	13790	13790	13790	13790	0
41	20230705	200400	645673280	13790	13790	13790	13790	0
42	20230705	200300	645673280	13790	13790	13790	13790	0
43	20230705	200200	645673280	13790	13790	13790	13790	0
44	20230705	200100	645673280	13790	13790	13790	13790	0
45	20230705	200000	645673280	13790	13790	13790	13790	0
46	20230705	195900	645673280	13790	13790	13790	13790	0
47	20230705	195800	645673280	13790	13790	13790	13790	0
48	20230705	195700	645673280	13790	13790	13790	13790	0
49	20230705	195600	645673280	13790	13790	13790	13790	0
50	20230705	195500	645673280	13790	13790	13790	13790	0
51	20230705	195400	645673280	13790	13790	13790	13790	0
52	20230705	195300	645673280	13790	13790	13790	13790	0
53	20230705	195200	645673280	13790	13790	13790	13790	0
54	20230705	195100	645673280	13790	13790	13790	13790	0
55	20230705	195000	645673280	13790	13790	13790	13790	0
56	20230705	194900	645673280	13790	13790	13790	13790	0
57	20230705	194800	645673280	13790	13790	13790	13790	0
58	20230705	194700	645673280	13790	13790	13790	13790	0
59	20230705	194600	645673280	13790	13790	13790	13790	0
60	20230705	194500	645673280	13790	13790	13790	13790	0
61	20230705	194400	645673280	13790	13790	13790	13790	0
62	20230705	194300	645673280	13790	13790	13790	13790	1625
63	20230705	194200	645673280	13790	13790	13790	13790	0
64	20230705	194100	645673280	13790	13790	13790	13790	0
65	20230705	194000	645673280	13790	13790	13790	13790	0
66	20230705	193900	645673280	13790	13790	13790	13790	0
67	20230705	193800	645673280	13790	13790	13790	13790	0
68	20230705	193700	645673280	13790	13790	13790	13790	0
69	20230705	193600	645673280	13790	13790	13790	13790	0
70	20230705	193500	645673280	13790	13790	13790	13790	0
71	20230705	193400	645673280	13790	13790	13790	13790	0
72	20230705	193300	645673280	13790	13790	13790	13790	0
73	20230705	193200	645673280	13790	13790	13790	13790	0
74	20230705	193100	645673280	13790	13790	13790	13790	0
75	20230705	193000	645673280	13790	13790	13790	13790	0
76	20230705	192900	645673280	13790	13790	13790	13790	0
77	20230705	192800	645673280	13790	13790	13790	13790	0
78	20230705	192700	645673280	13790	13790	13790	13790	0
79	20230705	192600	645673280	13790	13790	13790	13790	0
80	20230705	192500	645673280	13790	13790	13790	13790	0
81	20230705	192400	645673280	13790	13790	13790	13790	0
82	20230705	192300	645673280	13790	13790	13790	13790	0
83	20230705	192200	645673280	13790	13790	13790	13790	0
84	20230705	192100	645673280	13790	13790	13790	13790	0
85	20230705	192000	645673280	13790	13790	13790	13790	0
86	20230705	191900	645673280	13790	13790	13790	13790	0
87	20230705	191800	645673280	13790	13790	13790	13790	0
88	20230705	191700	645673280	13790	13790	13790	13790	0
89	20230705	191600	645673280	13790	13790	13790	13790	0
90	20230705	191500	645673280	13790	13790	13790	13790	0
91	20230705	191400	645673280	13790	13790	13790	13790	0
92	20230705	191300	645673280	13790	13790	13790	13790	1625
93	20230705	191200	645673280	13790	13790	13790	13790	0
94	20230705	191100	645673280	13790	13790	13790	13790	0
95	20230705	191000	645673280	13790	13790	13790	13790	0
96	20230705	190900	645673280	13790	13790	13790	13790	0
97	20230705	190800	645673280	13790	13790	13790	13790	0
98	20230705	190700	645673280	13790	13790	13790	13790	0
99	20230705	190600	645673280	13790	13790	13790	13790	0
100	20230705	190500	645673280	13790	13790	13790	13790	0
101	20230705	190400	645673280	13790	13790	13790	13790	0
102	20230705	190300	645673280	13790	13790	13790	13790	0
103	20230705	190200	645673280	13790	13790	13790	13790	0
104	20230705	190100	645673280	13790	13790	13790	13790	0
105	20230705	190000	645673280	13790	13790	13790	13790	0
106	20230705	185900	645673280	13790	13790	13790	13790	0
107	20230705	185800	645673280	13790	13790	13790	13790	0
108	20230705	185700	645673280	13790	13790	13790	13790	0
109	20230705	185600	645673280	13790	13790	13790	13790	0
110	20230705	185500	645673280	13790	13790	13790	13790	0
111	20230705	185400	645673280	13790	13790	13790	13790	0
112	20230705	185300	645673280	13790	13790	13790	13790	0
113	20230705	185200	645673280	13790	13790	13790	13790	0
114	20230705	185100	645673280	13790	13790	13790	13790	0
115	20230705	185000	645673280	13790	13790	13790	13790	0
116	20230705	184900	645673280	13790	13790	13790	13790	0
117	20230705	184800	645673280	13790	13790	13790	13790	0
118	20230705	184700	645673280	13790	13790	13790	13790	0
119	20230705	184600	645673280	13790	13790	13790	13790	0
120	20230705	184500	645673280	13790	13790	13790	13790	0
121	20230705	184400	645673280	13790	13790	13790	13790	0
122	20230705	184300	645673280	13790	13790	13790	13790	1625
123	20230705	184200	645673280	13790	13790	13790	13790	0
124	20230705	184100	645673280	13790	13790	13790	13790	0
125	20230705	184000	645673280	13790	13790	13790	13790	0
126	20230705	183900	645673280	13790	13790	13790	13790	0
127	20230705	183800	645673280	13790	13790	13790	13790	0
128	20230705	183700	645673280	13790	13790	13790	13790	0
129	20230705	183600	645673280	13790	13790	13790	13790	0
130	20230705	183500	645673280	13790	13790	13790	13790	0
131	20230705	183400	645673280	13790	13790	13790	13790	0
132	20230705	183300	645673280	13790	13790	13790	13790	0
133	20230705	183200	645673280	13790	13790	13790	13790	0
134	20230705	183100	645673280	13790	13790	13790	13790	0
135	20230705	183000	645673280	13790	13790	13790	13790	0
136	20230705	182900	645673280	13790	13790	13790	13790	0
137	20230705	182800	645673280	13790	13790	13790	13790	0
138	20230705	182700	645673280	13790	13790	13790	13790	0
139	20230705	182600	645673280	13790	13790	13790	13790	0
140	20230705	182500	645673280	13790	13790	13790	13790	0
141	20230705	182400	645673280	13790	13790	13790	13790	0
142	20230705	182300	645673280	13790	13790	13790	13790	0
143	20230705	182200	645673280	13790	13790	13790	13790	0
144	20230705	182100	645673280	13790	13790	13790	13790	0
145	20230705	182000	645673280	13790	13790	13790	13790	0
146	20230705	181900	645673280	13790	13790	13790	13790	0
147	20230705	181800	645673280	13790	13790	13790	13790	0
148	20230705	181700	645673280	13790	13790	13790	13790	0
149	20230705	181600	645673280	13790	13790	13790	13790	0
150	20230705	181500	645673280	13790	13790	13790	13790	0
151	20230705	181400	645673280	13790	13790	13790	13790	0
152	20230705	181300	645673280	13790	13790	13790	13790	1625
153	20230705	181200	645673280	13790	13790	13790	13790	0
154	20230705	181100	645673280	13790	13790	13790	13790	0
155	20230705	181000	645673280	13790	13790	13790	13790	0
156	20230705	180900	645673280	13790	13790	13790	13790	0
157	20230705	180800	645673280	13790	13790	13790	13790	0
158	20230705	180700	645673280	13790	13790	13790	13790	0
159	20230705	180600	645673280	13790	13790	13790	13790	0
160	20230705	180500	645673280	13790	13790	13790	13790	0
161	20230705	180400	645673280	13790	13790	13790	13790	0
162	20230705	180300	645673280	13790	13790	13790	13790	0
163	20230705	180200	645673280	13790	13790	13790	13790	0
164	20230705	180100	645673280	13790	13790	13790	13790	0
165	20230705	180000	645673280	13790	13790	13790	13790	0
166	20230705	175900	645673280	13790	13790	13790	13790	0
167	20230705	175800	645673280	13790	13790	13790	13790	0
168	20230705	175700	645673280	13790	13790	13790	13790	0
169	20230705	175600	645673280	13790	13790	13790	13790	0
170	20230705	175500	645673280	13790	13790	13790	13790	0
171	20230705	175400	645673280	13790	13790	13790	13790	0
172	20230705	175300	645673280	13790	13790	13790	13790	0
173	20230705	175200	645673280	13790	13790	13790	13790	0
174	20230705	175100	645673280	13790	13790	13790	13790	0
175	20230705	175000	645673280	13790	13790	13790	13790	0
176	20230705	174900	645673280	13790	13790	13790	13790	0
177	20230705	174800	645673280	13790	13790	13790	13790	0
178	20230705	174700	645673280	13790	13790	13790	13790	0
179	20230705	174600	645673280	13790	13790	13790	13790	0
180	20230705	174500	645673280	13790	13790	13790	13790	0
181	20230705	174400	645673280	13790	13790	13790	13790	0
182	20230705	174300	645673280	13790	13790	13790	13790	1625
183	20230705	174200	645673280	13790	13790	13790	13790	0
184	20230705	174100	645673280	13790	13790	13790	13790	0
185	20230705	174000	645673280	13790	13790	13790	13790	0
186	20230705	173900	645673280	13790	13790	13790	13790	0
187	20230705	173800	645673280	13790	13790	13790	13790	0
188	20230705	173700	645673280	13790	13790	13790	13790	0
189	20230705	173600	645673280	13790	13790	13790	13790	0
190	20230705	173500	645673280	13790	13790	13790	13790	0
191	20230705	173400	645673280	13790	13790	13790	13790	0
192	20230705	173300	645673280	13790	13790	13790	13790	0
193	20230705	173200	645673280	13790	13790	13790	13790	0
194	20230705	173100	645673280	13790	13790	13790	13790	0
195	20230705	173000	645673280	13790	13790	13790	13790	0
196	20230705	172900	645673280	13790	13790	13790	13790	0
197	20230705	172800	645673280	13790	13790	13790	13790	0
198	20230705	172700	645673280	13790	13790	13790	13790	0
199	20230705	172600	645673280	13790	13790	13790	13790	0
200	20230705	172500	645673280	13790	13790	13790	13790	0
201	20230705	172400	645673280	13790	13790	13790	13790	0
202	20230705	172300	645673280	13790	13790	13790	13790	0
203	20230705	172200	645673280	13790	13790	13790	13790	0
204	20230705	172100	645673280	13790	13790	13790	13790	0
205	20230705	172000	645673280	13790	13790	13790	13790	0
206	20230705	171900	645673280	13790	13790	13790	13790	0
207	20230705	171800	645673280	13790	13790	13790	13790	0
208	20230705	171700	645673280	13790	13790	13790	13790	0
209	20230705	171600	645673280	13790	13790	13790	13790	0
210	20230705	171500	645673280	13790	13790	13790	13790	0
211	20230705	171400	645673280	13790	13790	13790	13790	0
212	20230705	171300	645673280	13790	13790	13790	13790	1625
213	20230705	171200	645673280	13790	13790	13790	13790	0
214	20230705	171100	645673280	13790	13790	13790	13790	0
215	20230705	171000	645673280	13790	13790	13790	13790	0
216	20230705	170900	645673280	13790	13790	13790	13790	0
217	20230705	170800	645673280	13790	13790	13790	13790	0
218	20230705	170700	645673280	13790	13790	13790	13790	0
219	20230705	170600	645673280	13790	13790	13790	13790	0
220	20230705	170500	645673280	13790	13790	13790	13790	0
221	20230705	170400	645673280	13790	13790	13790	13790	0
222	20230705	170300	645673280	13790	13790	13790	13790	0
223	20230705	170200	645673280	13790	13790	13790	13790	0
224	20230705	170100	645673280	13790	13790	13790	13790	0
225	20230705	170000	645673280	13790	13790	13790	13790	0
226	20230705	165900	645673280	13790	13790	13790	13790	0
227	20230705	165800	645673280	13790	13790	13790	13790	0
228	20230705	165700	645673280	13790	13790	13790	13790	0
229	20230705	165600	645673280	13790	13790	13790	13790	0
230	20230705	165500	645673280	13790	13790	13790	13790	0
231	20230705	165400	645673280	13790	13790	13790	13790	0
232	20230705	165300	645673280	13790	13790	13790	13790	0
233	20230705	165200	645673280	13790	13790	13790	13790	0
234	20230705	165100	645673280	13790	13790	13790	13790	0
235	20230705	165000	645673280	13790	13790	13790	13790	0
236	20230705	164900	645673280	13790	13790	13790	13790	0
237	20230705	164800	645673280	13790	13790	13790	13790	0
238	20230705	164700	645673280	13790	13790	13790	13790	0
239	20230705	164600	645673280	13790	13790	13790	13790	0
240	20230705	164500	645673280	13790	13790	13790	13790	0
241	20230705	164400	645673280	13790	13790	13790	13790	0
242	20230705	164300	645673280	13790	13790	13790	13790	1625
243	20230705	164200	645673280	13790	13790	13790	13790	0
244	20230705	164100	645673280	13790	13790	13790	13790	0
245	20230705	164000	645673280	13790	13790	13790	13790	0
246	20230705	163900	645673280	13790	13790	13790	13790	0
247	20230705	163800	645673280	13790	13790	13790	13790	0
248	20230705	163700	645673280	13790	13790	13790	13790	0
249	20230705	163600	645673280	13790	13790	13790	13790	0
250	20230705	163500	645673280	13790	13790	13790	13790	0
251	20230705	163400	645673280	13790	13790	13790	13790	0
252	20230705	163300	645673280	13790	13790	13790	13790	0
253	20230705	163200	645673280	13790	13790	13790	13790	0
254	20230705	163100	645673280	13790	13790	13790	13790	0
255	20230705	163000	645673280	13790	13790	13790	13790	0
256	20230705	162900	645673280	13790	13790	13790	13790	0
257	20230705	162800	645673280	13790	13790	13790	13790	0
258	20230705	162700	645673280	13790	13790	13790	13790	0
259	20230705	162600	645673280	13790	13790	13790	13790	0
260	20230705	162500	645673280	13790	13790	13790	13790	0
261	20230705	162400	645673280	13790	13790	13790	13790	0
262	20230705	162300	645673280	13790	13790	13790	13790	0
263	20230705	162200	645673280	13790	13790	13790	13790	0
264	20230705	162100	645673280	13790	13790	13790	13790	0
265	20230705	162000	645673280	13790	13790	13790	13790	0
266	20230705	161900	645673280	13790	13790	13790	13790	0
267	20230705	161800	645673280	13790	13790	13790	13790	0
268	20230705	161700	645673280	13790	13790	13790	13790	0
269	20230705	161600	645673280	13790	13790	13790	13790	0
270	20230705	161500	645673280	13790	13790	13790	13790	0
271	20230705	161400	645673280	13790	13790	13790	13790	0
272	20230705	161300	645673280	13790	13790	13790	13790	1625
273	20230705	161200	645673280	13790	13790	13790	13790	0
274	20230705	161100	645673280	13790	13790	13790	13790	0
275	20230705	161000	645673280	13790	13790	13790	13790	0
276	20230705	160900	645673280	13790	13790	13790	13790	0
277	20230705	160800	645673280	13790	13790	13790	13790	0
278	20230705	160700	645673280	13790	13790	13790	13790	0
279	20230705	160600	645673280	13790	13790	13790	13790	0
280	20230705	160500	645673280	13790	13790	13790	13790	0
281	20230705	160400	645673280	13790	13790	13790	13790	0
282	20230705	160300	645673280	13790	13790	13790	13790	0
283	20230705	160200	645673280	13790	13790	13790	13790	0
284	20230705	160100	645673280	13790	13790	13790	13790	0
285	20230705	160000	645673280	13790	13790	13790	13790	0
286	20230705	155900	645673280	13790	13790	13790	13790	0
287	20230705	155800	645673280	13790	13790	13790	13790	0
288	20230705	155700	645673280	13790	13790	13790	13790	0
289	20230705	155600	645673280	13790	13790	13790	13790	0
290	20230705	155500	645673280	13790	13790	13790	13790	0
291	20230705	155400	645673280	13790	13790	13790	13790	0
292	20230705	155300	645673280	13790	13790	13790	13790	0
293	20230705	155200	645673280	13790	13790	13790	13790	0
294	20230705	155100	645673280	13790	13790	13790	13790	0
295	20230705	155000	645673280	13790	13790	13790	13790	0
296	20230705	154900	645673280	13790	13790	13790	13790	0
297	20230705	154800	645673280	13790	13790	13790	13790	0
298	20230705	154700	645673280	13790	13790	13790	13790	0
299	20230705	154600	645673280	13790	13790	13790	13790	0
300	20230705	154500	645673280	13790	13790	13790	13790	0
301	20230705	154400	645673280	13790	13790	13790	13790	0
302	20230705	154300	645673280	13790	13790	13790	13790	1625
303	20230705	154200	645673280	13790	13790	13790	13790	0
304	20230705	154100	645673280	13790	13790	13790	13790	0
305	20230705	154000	645673280	13790	13790	13790	13790	0
306	20230705	153900	645673280	13790	13790	13790	13790	0
307	20230705	153800	645673280	13790	13790	13790	13790	0
308	20230705	153700	645673280	13790	13790	13790	13790	0
309	20230705	153600	645673280	13790	13790	13790	13790	0
310	20230705	153500	645673280	13790	13790	13790	13790	0
311	20230705	153400	645673280	13790	13790	13790	13790	0
312	20230705	153300	645673280	13790	13790	13790	13790	0
313	20230705	153200	645673280	13790	13790	13790	13790	0
314	20230705	153100	645673280	13790	13790	13790	13790	0
315	20230705	153000	645673280	13790	13790	13790	13790	1625
316	20230705	152900	623264530	13770	13770	13770	13770	0
317	20230705	152800	623264530	13770	13770	13770	13770	0
318	20230705	152700	623264530	13770	13770	13770	13770	0
319	20230705	152600	623264530	13770	13770	13770	13770	0
320	20230705	152500	623264530	13770	13770	13770	13770	0
321	20230705	152400	623264530	13770	13770	13770	13770	0
322	20230705	152300	623264530	13770	13770	13770	13770	0
323	20230705	152200	623264530	13770	13770	13770	13770	0
324	20230705	152100	623264530	13770	13770	13770	13770	0
325	20230705	152000	623264530	13770	13770	13770	13770	0
326	20230705	151900	623264530	13770	13740	13770	13740	29
327	20230705	151800	622865980	13770	13740	13770	13740	10
328	20230705	151700	622728550	13770	13770	13770	13770	24
329	20230705	151600	622398070	13770	13770	13770	13770	14
330	20230705	151500	622205290	13770	13740	13770	13740	2
331	20230705	151400	622177780	13780	13740	13780	13740	101
332	20230705	151300	620790000	13740	13740	13740	13740	9
333	20230705	151200	620666340	13740	13740	13740	13740	1
334	20230705	151100	620652600	13740	13740	13740	13740	0
335	20230705	151000	620652600	13740	13740	13740	13740	1
336	20230705	150900	620638860	13740	13740	13740	13740	0
337	20230705	150800	620638860	13740	13740	13740	13740	16
338	20230705	150700	620419020	13740	13740	13740	13740	0
339	20230705	150600	620419020	13740	13740	13740	13740	5
340	20230705	150500	620350320	13740	13740	13740	13740	0
341	20230705	150400	620350320	13740	13750	13750	13740	118
342	20230705	150300	618728000	13750	13750	13750	13750	6
343	20230705	150200	618645500	13750	13750	13750	13750	0
344	20230705	150100	618645500	13750	13750	13750	13750	0
345	20230705	150000	618645500	13750	13750	13750	13750	1
346	20230705	145900	618631750	13740	13740	13740	13740	0
347	20230705	145800	618631750	13740	13740	13740	13740	0
348	20230705	145700	618631750	13740	13740	13740	13740	78
349	20230705	145600	617560030	13740	13740	13740	13740	0
350	20230705	145500	617560030	13740	13740	13740	13740	228
351	20230705	145400	614427310	13750	13750	13750	13750	0
352	20230705	145300	614427310	13750	13750	13750	13750	2
353	20230705	145200	614399810	13750	13750	13750	13750	0
354	20230705	145100	614399810	13750	13740	13750	13740	58
355	20230705	145000	613602490	13750	13750	13750	13750	30
356	20230705	144900	613189990	13750	13750	13750	13750	0
357	20230705	144800	613189990	13750	13740	13750	13740	21
358	20230705	144700	612901420	13740	13740	13740	13740	0
359	20230705	144600	612901420	13740	13740	13740	13740	2
360	20230705	144500	612873940	13750	13750	13750	13750	1
361	20230705	144400	612860190	13740	13740	13740	13740	0
362	20230705	144300	612860190	13740	13740	13740	13740	15
363	20230705	144200	612654090	13740	13750	13750	13740	180
364	20230705	144100	610180590	13750	13740	13750	13740	20
365	20230705	144000	609905770	13740	13740	13740	13740	0
366	20230705	143900	609905770	13740	13740	13740	13740	22
367	20230705	143800	609603490	13750	13780	13780	13750	156
368	20230705	143700	607457860	13780	13780	13780	13780	0
369	20230705	143600	607457860	13780	13780	13780	13780	0
370	20230705	143500	607457860	13780	13780	13780	13780	0
371	20230705	143400	607457860	13780	13780	13780	13780	0
372	20230705	143300	607457860	13780	13780	13780	13780	0
373	20230705	143200	607457860	13780	13780	13780	13780	0
374	20230705	143100	607457860	13780	13780	13780	13780	1
375	20230705	143000	607444080	13750	13780	13780	13750	13
376	20230705	142900	607265300	13780	13780	13780	13780	0
377	20230705	142800	607265300	13780	13780	13780	13780	5
378	20230705	142700	607196400	13780	13780	13780	13780	0
379	20230705	142600	607196400	13780	13780	13780	13780	0
380	20230705	142500	607196400	13780	13780	13780	13780	16
381	20230705	142400	606975920	13780	13780	13780	13780	1
382	20230705	142300	606962140	13750	13750	13750	13750	0
383	20230705	142200	606962140	13750	13750	13750	13750	0
384	20230705	142100	606962140	13750	13750	13750	13750	0
385	20230705	142000	606962140	13750	13750	13750	13750	5
386	20230705	141900	606893390	13750	13750	13750	13750	1
387	20230705	141800	606879640	13780	13780	13780	13780	0
388	20230705	141700	606879640	13780	13780	13780	13780	0
389	20230705	141600	606879640	13780	13780	13780	13780	0
390	20230705	141500	606879640	13780	13780	13780	13780	0
391	20230705	141400	606879640	13780	13780	13780	13780	0
392	20230705	141300	606879640	13780	13780	13780	13780	7
393	20230705	141200	606783180	13750	13750	13750	13750	0
394	20230705	141100	606783180	13750	13750	13750	13750	1
395	20230705	141000	606769430	13750	13750	13750	13750	0
396	20230705	140900	606769430	13750	13750	13750	13750	0
397	20230705	140800	606769430	13750	13750	13750	13750	12
398	20230705	140700	606604430	13750	13750	13750	13750	4
399	20230705	140600	606549430	13750	13750	13750	13750	0
400	20230705	140500	606549430	13750	13750	13750	13750	0
401	20230705	140400	606549430	13750	13770	13770	13750	19
402	20230705	140300	606288160	13780	13780	13780	13780	0
403	20230705	140200	606288160	13780	13780	13780	13780	0
404	20230705	140100	606288160	13780	13780	13780	13780	22
405	20230705	140000	605985000	13780	13780	13780	13780	0
406	20230705	135900	605985000	13780	13780	13780	13780	1
407	20230705	135800	605971220	13740	13740	13740	13740	0
408	20230705	135700	605971220	13740	13740	13740	13740	0
409	20230705	135600	605971220	13740	13740	13740	13740	0
410	20230705	135500	605971220	13740	13740	13740	13740	0
411	20230705	135400	605971220	13740	13740	13740	13740	0
412	20230705	135300	605971220	13740	13740	13740	13740	18
413	20230705	135200	605723900	13760	13760	13760	13760	1
414	20230705	135100	605710140	13740	13740	13740	13740	101
415	20230705	135000	604322400	13750	13750	13750	13750	0
416	20230705	134900	604322400	13750	13750	13750	13750	0
417	20230705	134800	604322400	13750	13750	13750	13750	6
418	20230705	134700	604239900	13750	13750	13750	13750	0
419	20230705	134600	604239900	13750	13740	13750	13740	510
420	20230705	134500	597227500	13740	13740	13740	13740	456
421	20230705	134400	590962060	13740	13740	13740	13740	165
422	20230705	134300	588694960	13750	13750	13750	13750	5
423	20230705	134200	588626210	13750	13750	13750	13750	0
424	20230705	134100	588626210	13750	13750	13750	13750	50
425	20230705	134000	587938710	13740	13740	13740	13740	0
426	20230705	133900	587938710	13740	13740	13740	13740	0
427	20230705	133800	587938710	13740	13740	13740	13740	0
428	20230705	133700	587938710	13740	13740	13740	13740	18
429	20230705	133600	587691390	13740	13750	13750	13740	54
430	20230705	133500	586949420	13740	13740	13740	13740	46
431	20230705	133400	586317380	13740	13740	13740	13740	0
432	20230705	133300	586317380	13740	13740	13740	13740	0
433	20230705	133200	586317380	13740	13740	13740	13740	104
434	20230705	133100	584888420	13750	13750	13750	13750	200
435	20230705	133000	582138420	13750	13750	13750	13750	0
436	20230705	132900	582138420	13750	13750	13750	13750	0
437	20230705	132800	582138420	13750	13750	13750	13750	0
438	20230705	132700	582138420	13750	13750	13750	13750	0
439	20230705	132600	582138420	13750	13750	13750	13750	100
440	20230705	132500	580763420	13740	13740	13740	13740	110
441	20230705	132400	579252020	13740	13730	13740	13730	29
442	20230705	132300	578853570	13730	13730	13730	13730	0
443	20230705	132200	578853570	13730	13730	13730	13730	40
444	20230705	132100	578304370	13750	13750	13750	13750	0
445	20230705	132000	578304370	13750	13750	13750	13750	0
446	20230705	131900	578304370	13750	13730	13750	13730	59
447	20230705	131800	577494180	13730	13730	13730	13730	0
448	20230705	131700	577494180	13730	13730	13730	13730	0
449	20230705	131600	577494180	13730	13740	13740	13730	38
450	20230705	131500	576972240	13730	13730	13730	13730	0
451	20230705	131400	576972240	13730	13730	13730	13730	0
452	20230705	131300	576972240	13730	13740	13740	13730	345
453	20230705	131200	572232360	13750	13750	13750	13750	0
454	20230705	131100	572232360	13750	13750	13750	13750	4
455	20230705	131000	572177360	13740	13740	13740	13740	28
456	20230705	130900	571792640	13760	13760	13760	13760	0
457	20230705	130800	571792640	13760	13760	13760	13760	0
458	20230705	130700	571792640	13760	13760	13760	13760	1
459	20230705	130600	571778880	13750	13750	13750	13750	5
460	20230705	130500	571710130	13740	13740	13740	13740	18
461	20230705	130400	571462810	13760	13760	13760	13760	20
462	20230705	130300	571187610	13760	13760	13760	13760	3
463	20230705	130200	571146330	13740	13740	13740	13740	0
464	20230705	130100	571146330	13740	13740	13740	13740	183
465	20230705	130000	568631910	13750	13750	13750	13750	20
466	20230705	125900	568356910	13740	13740	13740	13740	0
467	20230705	125800	568356910	13740	13740	13740	13740	0
468	20230705	125700	568356910	13740	13740	13740	13740	18
469	20230705	125600	568109590	13740	13740	13740	13740	0
470	20230705	125500	568109590	13740	13740	13740	13740	54
471	20230705	125400	567367630	13740	13740	13740	13740	0
472	20230705	125300	567367630	13740	13740	13740	13740	0
473	20230705	125200	567367630	13740	13740	13740	13740	0
474	20230705	125100	567367630	13740	13740	13740	13740	391
475	20230705	125000	561995290	13740	13740	13740	13740	0
476	20230705	124900	561995290	13740	13740	13740	13740	0
477	20230705	124800	561995290	13740	13740	13740	13740	0
478	20230705	124700	561995290	13740	13740	13740	13740	1
479	20230705	124600	561981550	13740	13740	13740	13740	1
480	20230705	124500	561967810	13740	13740	13740	13740	1
481	20230705	124400	561954070	13700	13700	13700	13700	0
482	20230705	124300	561954070	13700	13700	13700	13700	0
483	20230705	124200	561954070	13700	13700	13700	13700	0
484	20230705	124100	561954070	13700	13730	13730	13700	3598
485	20230705	124000	512624070	13720	13730	13730	13720	522
486	20230705	123900	505460380	13730	13760	13760	13730	3004
487	20230705	123800	464195070	13750	13750	13750	13750	0
488	20230705	123700	464195070	13750	13750	13750	13750	0
489	20230705	123600	464195070	13750	13760	13760	13750	85
490	20230705	123500	463025680	13750	13750	13750	13750	0
491	20230705	123400	463025680	13750	13750	13750	13750	0
492	20230705	123300	463025680	13750	13750	13750	13750	0
493	20230705	123200	463025680	13750	13750	13750	13750	0
494	20230705	123100	463025680	13750	13770	13770	13750	282
495	20230705	123000	459145520	13770	13770	13770	13770	0
496	20230705	122900	459145520	13770	13770	13770	13770	1
497	20230705	122800	459131750	13780	13780	13780	13780	0
498	20230705	122700	459131750	13780	13780	13780	13780	0
499	20230705	122600	459131750	13780	13780	13780	13780	0
500	20230705	122500	459131750	13780	13780	13780	13780	0
501	20230705	122400	459131750	13780	13780	13780	13780	0
502	20230705	122300	459131750	13780	13790	13790	13780	2
503	20230705	122200	459104180	13800	13800	13800	13800	0
504	20230705	122100	459104180	13800	13800	13800	13800	0
505	20230705	122000	459104180	13800	13800	13800	13800	0
506	20230705	121900	459104180	13800	13800	13800	13800	0
507	20230705	121800	459104180	13800	13800	13800	13800	0
508	20230705	121700	459104180	13800	13800	13800	13800	0
509	20230705	121600	459104180	13800	13800	13800	13800	0
510	20230705	121500	459104180	13800	13800	13800	13800	0
511	20230705	121400	459104180	13800	13800	13800	13800	0
512	20230705	121300	459104180	13800	13800	13800	13800	0
513	20230705	121200	459104180	13800	13800	13800	13800	0
514	20230705	121100	459104180	13800	13800	13800	13800	0
515	20230705	121000	459104180	13800	13800	13800	13800	0
516	20230705	120900	459104180	13800	13790	13800	13790	100
517	20230705	120800	457724880	13780	13780	13780	13780	0
518	20230705	120700	457724880	13780	13780	13780	13780	0
519	20230705	120600	457724880	13780	13780	13780	13780	0
520	20230705	120500	457724880	13780	13780	13780	13780	0
521	20230705	120400	457724880	13780	13780	13780	13780	0
522	20230705	120300	457724880	13780	13780	13780	13780	0
523	20230705	120200	457724880	13780	13780	13780	13780	102
524	20230705	120100	456319320	13780	13780	13780	13780	2
525	20230705	120000	456291760	13780	13780	13780	13780	9
526	20230705	115900	456167740	13770	13770	13770	13770	0
527	20230705	115800	456167740	13770	13770	13770	13770	0
528	20230705	115700	456167740	13770	13770	13770	13770	3
529	20230705	115600	456126430	13770	13770	13770	13770	15
530	20230705	115500	455919880	13770	13770	13770	13770	36
531	20230705	115400	455424160	13750	13750	13750	13750	0
532	20230705	115300	455424160	13750	13760	13760	13750	500
533	20230705	115200	448546830	13770	13760	13770	13760	25
534	20230705	115100	448202700	13770	13770	13770	13770	1
535	20230705	115000	448188930	13770	13770	13770	13770	194
536	20230705	114900	445517550	13790	13790	13790	13790	2
537	20230705	114800	445489970	13770	13770	13790	13770	235
538	20230705	114700	442250260	13790	13790	13790	13790	10
539	20230705	114600	442112360	13790	13790	13790	13790	2
540	20230705	114500	442084780	13780	13780	13780	13780	0
541	20230705	114400	442084780	13780	13780	13780	13780	0
542	20230705	114300	442084780	13780	13780	13780	13780	0
543	20230705	114200	442084780	13780	13780	13780	13780	12
544	20230705	114100	441919420	13770	13770	13770	13770	3
545	20230705	114000	441878110	13770	13770	13770	13770	2
546	20230705	113900	441850570	13780	13790	13790	13770	52
547	20230705	113800	441133680	13790	13790	13790	13790	24
548	20230705	113700	440802720	13770	13770	13770	13770	1
549	20230705	113600	440788950	13800	13800	13800	13800	0
550	20230705	113500	440788950	13800	13770	13800	13770	87
551	20230705	113400	439590280	13760	13760	13760	13760	2
552	20230705	113300	439562760	13760	13760	13770	13760	16
553	20230705	113200	439342590	13760	13760	13760	13760	20
554	20230705	113100	439067390	13760	13780	13780	13760	45
555	20230705	113000	438447700	13770	13770	13770	13770	143
556	20230705	112900	436478590	13770	13770	13770	13770	0
557	20230705	112800	436478590	13770	13770	13770	13770	0
558	20230705	112700	436478590	13770	13770	13770	13770	4
559	20230705	112600	436423510	13780	13780	13780	13780	0
560	20230705	112500	436423510	13780	13770	13780	13770	98
561	20230705	112400	435073950	13770	13770	13770	13770	0
562	20230705	112300	435073950	13770	13770	13770	13770	0
563	20230705	112200	435073950	13770	13770	13770	13770	0
564	20230705	112100	435073950	13770	13770	13770	13770	0
565	20230705	112000	435073950	13770	13770	13770	13770	73
566	20230705	111900	434068740	13770	13770	13770	13770	0
567	20230705	111800	434068740	13770	13770	13770	13770	0
568	20230705	111700	434068740	13770	13770	13770	13770	0
569	20230705	111600	434068740	13770	13770	13770	13770	0
570	20230705	111500	434068740	13770	13770	13770	13770	30
571	20230705	111400	433655640	13770	13770	13770	13770	0
572	20230705	111300	433655640	13770	13770	13770	13770	0
573	20230705	111200	433655640	13770	13760	13770	13760	4
574	20230705	111100	433600570	13760	13760	13760	13760	43
575	20230705	111000	433008890	13740	13740	13740	13740	0
576	20230705	110900	433008890	13740	13740	13740	13740	0
577	20230705	110800	433008890	13740	13740	13740	13740	0
578	20230705	110700	433008890	13740	13740	13740	13740	0
579	20230705	110600	433008890	13740	13730	13740	13730	110
580	20230705	110500	431497650	13740	13750	13750	13740	106
581	20230705	110400	430041200	13770	13770	13770	13770	0
582	20230705	110300	430041200	13770	13770	13770	13770	0
583	20230705	110200	430041200	13770	13770	13770	13770	50
584	20230705	110100	429352700	13760	13720	13760	13720	400
585	20230705	110000	423851210	13720	13720	13740	13710	317
586	20230705	105900	419499980	13720	13700	13720	13700	183
587	20230705	105800	416990880	13700	13700	13700	13700	0
588	20230705	105700	416990880	13700	13700	13700	13700	12
589	20230705	105600	416826480	13700	13700	13700	13700	100
590	20230705	105500	415456480	13700	13710	13710	13700	53
591	20230705	105400	414730350	13700	13700	13700	13700	3
592	20230705	105300	414689250	13690	13690	13690	13690	67
593	20230705	105200	413772020	13690	13690	13690	13690	122
594	20230705	105100	412101840	13690	13720	13720	13690	11
595	20230705	105000	411951130	13700	13700	13700	13700	155
596	20230705	104900	409827630	13700	13700	13700	13700	0
597	20230705	104800	409827630	13700	13700	13700	13700	200
598	20230705	104700	407087630	13700	13700	13700	13700	0
599	20230705	104600	407087630	13700	13720	13720	13700	370
600	20230705	104500	402016550	13720	13700	13720	13700	22
601	20230705	104400	401714950	13700	13730	13740	13700	41
602	20230705	104300	401152510	13720	13710	13720	13700	673
603	20230705	104200	391927680	13730	13760	13760	13700	2903
604	20230705	104100	352086760	13760	13760	13760	13760	0
605	20230705	104000	352086760	13760	13760	13760	13760	1
606	20230705	103900	352073000	13790	13780	13790	13780	56
607	20230705	103800	351300860	13790	13790	13790	13790	50
608	20230705	103700	350611360	13800	13770	13800	13770	250
609	20230705	103600	347167360	13730	13720	13760	13720	877
610	20230705	103500	335128050	13750	13780	13780	13720	2009
611	20230705	103400	307541150	13750	13780	13780	13750	1428
612	20230705	103300	287898820	13810	13810	13810	13790	105
613	20230705	103200	286450770	13840	13810	13840	13770	1672
614	20230705	103100	263385580	13840	13840	13840	13840	2
615	20230705	103000	263357900	13810	13810	13810	13810	0
616	20230705	102900	263357900	13810	13810	13810	13810	67
617	20230705	102800	262432630	13810	13810	13810	13810	100
618	20230705	102700	261051630	13810	13810	13810	13810	0
619	20230705	102600	261051630	13810	13810	13810	13810	200
620	20230705	102500	258289630	13810	13810	13810	13810	98
621	20230705	102400	256936250	13800	13800	13800	13800	0
622	20230705	102300	256936250	13800	13820	13820	13800	600
623	20230705	102200	248650100	13840	13840	13840	13840	0
624	20230705	102100	248650100	13840	13840	13840	13840	0
625	20230705	102000	248650100	13840	13840	13840	13840	10
626	20230705	101900	248511700	13820	13830	13830	13820	95
627	20230705	101800	247198050	13830	13830	13830	13830	36
628	20230705	101700	246700170	13820	13820	13820	13820	28
629	20230705	101600	246313210	13820	13820	13820	13820	8
630	20230705	101500	246202650	13830	13830	13830	13830	1
631	20230705	101400	246188820	13820	13820	13820	13820	10
632	20230705	101300	246050620	13820	13820	13820	13820	3
633	20230705	101200	246009160	13840	13840	13840	13840	10
634	20230705	101100	245870760	13800	13810	13810	13800	48
635	20230705	101000	245208350	13800	13800	13800	13800	145
636	20230705	100900	243207350	13800	13810	13810	13800	200
637	20230705	100800	240446700	13810	13810	13810	13810	2
638	20230705	100700	240419080	13820	13820	13820	13820	60
639	20230705	100600	239589880	13850	13850	13850	13850	0
640	20230705	100500	239589880	13850	13830	13850	13820	402
641	20230705	100400	234034200	13820	13820	13820	13800	700
642	20230705	100300	224369780	13840	13830	13840	13820	276
643	20230705	100200	220553720	13830	13840	13840	13830	2
644	20230705	100100	220526050	13850	13850	13850	13850	1
645	20230705	100000	220512200	13820	13820	13820	13820	52
646	20230705	095900	219793560	13810	13810	13810	13810	200
647	20230705	095800	217031560	13850	13830	13850	13810	413
648	20230705	095700	211324570	13870	13820	13870	13820	876
649	20230705	095600	199218200	13820	13820	13820	13810	1238
650	20230705	095500	182112040	13820	13820	13820	13820	90
651	20230705	095400	180868240	13820	13820	13820	13820	371
652	20230705	095300	175741020	13820	13820	13820	13820	1310
653	20230705	095200	157636820	13820	13820	13820	13820	4
654	20230705	095100	157581540	13810	13800	13810	13800	786
655	20230705	095000	146730380	13810	13860	13870	13810	2952
656	20230705	094900	105906370	13870	13940	13940	13870	692
657	20230705	094800	96295420	13940	13900	13940	13900	450
658	20230705	094700	90036820	13860	13860	13860	13860	285
659	20230705	094600	86086720	13850	13850	13850	13850	165
660	20230705	094500	83801470	13860	13860	13860	13850	72
661	20230705	094400	82804040	13860	13850	13860	13850	201
662	20230705	094300	80020180	13860	13880	13890	13860	1366
663	20230705	094200	61083310	13890	13910	13910	13890	433
664	20230705	094100	55068830	13900	13900	13900	13900	1
665	20230705	094000	55054930	13940	13940	13940	13940	0
666	20230705	093900	55054930	13940	13940	13940	13940	39
667	20230705	093800	54511270	13890	13890	13890	13890	0
668	20230705	093700	54511270	13890	13890	13890	13890	0
669	20230705	093600	54511270	13890	13890	13890	13890	0
670	20230705	093500	54511270	13890	13890	13890	13890	50
671	20230705	093400	53816770	13890	13890	13890	13890	0
672	20230705	093300	53816770	13890	13900	13900	13890	747
673	20230705	093200	43439080	13900	13910	13910	13900	7
674	20230705	093100	43341770	13910	13900	13910	13900	77
675	20230705	093000	42271230	13900	13900	13900	13900	17
676	20230705	092900	42034930	13900	13940	13940	13900	253
677	20230705	092800	38518190	13900	13900	13900	13900	0
678	20230705	092700	38518190	13900	13900	13900	13900	3
679	20230705	092600	38476490	13900	13900	13900	13900	0
680	20230705	092500	38476490	13900	13900	13900	13900	200
681	20230705	092400	35696490	13910	13910	13910	13910	7
682	20230705	092300	35599120	13910	13910	13910	13910	80
683	20230705	092200	34486320	13920	13920	13920	13920	0
684	20230705	092100	34486320	13920	13920	13920	13920	0
685	20230705	092000	34486320	13920	13920	13920	13920	4
686	20230705	091900	34430640	13930	13940	13940	13930	50
687	20230705	091800	33733840	13950	13950	13950	13950	0
688	20230705	091700	33733840	13950	13950	13950	13950	100
689	20230705	091600	32338840	13910	13930	13930	13910	477
690	20230705	091500	25698230	13940	13940	13940	13940	5
691	20230705	091400	25628530	13940	13940	13940	13940	40
692	20230705	091300	25070930	13940	13940	13940	13940	15
693	20230705	091200	24861830	13930	13930	13930	13930	18
694	20230705	091100	24611090	13930	13930	13930	13930	19
695	20230705	091000	24346420	13930	13910	13930	13910	20
696	20230705	090900	24068180	13910	13910	13910	13900	21
697	20230705	090800	23776240	13900	13900	13900	13900	0
698	20230705	090700	23776240	13900	13900	13900	13900	0
699	20230705	090600	23776240	13900	13940	13940	13900	113
700	20230705	090500	22205020	13940	13930	13940	13930	37
701	20230705	090400	21689410	13960	13910	13960	13890	276
702	20230705	090300	17843070	13900	13890	13900	13890	59
703	20230705	090200	17023350	13920	13870	13920	13870	207
704	20230705	090100	14150060	13870	13950	13950	13820	1007
705	20230705	090000	196400	14000	14050	14050	14000	14