KissMeData/065660/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193500	142344730	15710	15710	15710	15710	258
3	20230718	193400	142344730	15710	15710	15710	15710	0
4	20230718	193300	142344730	15710	15710	15710	15710	0
5	20230718	193200	142344730	15710	15710	15710	15710	0
6	20230718	193100	142344730	15710	15710	15710	15710	0
7	20230718	193000	142344730	15710	15710	15710	15710	0
8	20230718	192900	142344730	15710	15710	15710	15710	0
9	20230718	192800	142344730	15710	15710	15710	15710	0
10	20230718	192700	142344730	15710	15710	15710	15710	0
11	20230718	192600	142344730	15710	15710	15710	15710	0
12	20230718	192500	142344730	15710	15710	15710	15710	0
13	20230718	192400	142344730	15710	15710	15710	15710	0
14	20230718	192300	142344730	15710	15710	15710	15710	0
15	20230718	192200	142344730	15710	15710	15710	15710	0
16	20230718	192100	142344730	15710	15710	15710	15710	0
17	20230718	192000	142344730	15710	15710	15710	15710	0
18	20230718	191900	142344730	15710	15710	15710	15710	0
19	20230718	191800	142344730	15710	15710	15710	15710	0
20	20230718	191700	142344730	15710	15710	15710	15710	0
21	20230718	191600	142344730	15710	15710	15710	15710	0
22	20230718	191500	142344730	15710	15710	15710	15710	0
23	20230718	191400	142344730	15710	15710	15710	15710	0
24	20230718	191300	142344730	15710	15710	15710	15710	0
25	20230718	191200	142344730	15710	15710	15710	15710	0
26	20230718	191100	142344730	15710	15710	15710	15710	0
27	20230718	191000	142344730	15710	15710	15710	15710	0
28	20230718	190900	142344730	15710	15710	15710	15710	0
29	20230718	190800	142344730	15710	15710	15710	15710	0
30	20230718	190700	142344730	15710	15710	15710	15710	0
31	20230718	190600	142344730	15710	15710	15710	15710	0
32	20230718	190500	142344730	15710	15710	15710	15710	258
33	20230718	190400	142344730	15710	15710	15710	15710	0
34	20230718	190300	142344730	15710	15710	15710	15710	0
35	20230718	190200	142344730	15710	15710	15710	15710	0
36	20230718	190100	142344730	15710	15710	15710	15710	0
37	20230718	190000	142344730	15710	15710	15710	15710	0
38	20230718	185900	142344730	15710	15710	15710	15710	0
39	20230718	185800	142344730	15710	15710	15710	15710	0
40	20230718	185700	142344730	15710	15710	15710	15710	0
41	20230718	185600	142344730	15710	15710	15710	15710	0
42	20230718	185500	142344730	15710	15710	15710	15710	0
43	20230718	185400	142344730	15710	15710	15710	15710	0
44	20230718	185300	142344730	15710	15710	15710	15710	0
45	20230718	185200	142344730	15710	15710	15710	15710	0
46	20230718	185100	142344730	15710	15710	15710	15710	0
47	20230718	185000	142344730	15710	15710	15710	15710	0
48	20230718	184900	142344730	15710	15710	15710	15710	0
49	20230718	184800	142344730	15710	15710	15710	15710	0
50	20230718	184700	142344730	15710	15710	15710	15710	0
51	20230718	184600	142344730	15710	15710	15710	15710	0
52	20230718	184500	142344730	15710	15710	15710	15710	0
53	20230718	184400	142344730	15710	15710	15710	15710	0
54	20230718	184300	142344730	15710	15710	15710	15710	0
55	20230718	184200	142344730	15710	15710	15710	15710	0
56	20230718	184100	142344730	15710	15710	15710	15710	0
57	20230718	184000	142344730	15710	15710	15710	15710	0
58	20230718	183900	142344730	15710	15710	15710	15710	0
59	20230718	183800	142344730	15710	15710	15710	15710	0
60	20230718	183700	142344730	15710	15710	15710	15710	0
61	20230718	183600	142344730	15710	15710	15710	15710	0
62	20230718	183500	142344730	15710	15710	15710	15710	258
63	20230718	183400	142344730	15710	15710	15710	15710	0
64	20230718	183300	142344730	15710	15710	15710	15710	0
65	20230718	183200	142344730	15710	15710	15710	15710	0
66	20230718	183100	142344730	15710	15710	15710	15710	0
67	20230718	183000	142344730	15710	15710	15710	15710	0
68	20230718	182900	142344730	15710	15710	15710	15710	0
69	20230718	182800	142344730	15710	15710	15710	15710	0
70	20230718	182700	142344730	15710	15710	15710	15710	0
71	20230718	182600	142344730	15710	15710	15710	15710	0
72	20230718	182500	142344730	15710	15710	15710	15710	0
73	20230718	182400	142344730	15710	15710	15710	15710	0
74	20230718	182300	142344730	15710	15710	15710	15710	0
75	20230718	182200	142344730	15710	15710	15710	15710	0
76	20230718	182100	142344730	15710	15710	15710	15710	0
77	20230718	182000	142344730	15710	15710	15710	15710	0
78	20230718	181900	142344730	15710	15710	15710	15710	0
79	20230718	181800	142344730	15710	15710	15710	15710	0
80	20230718	181700	142344730	15710	15710	15710	15710	0
81	20230718	181600	142344730	15710	15710	15710	15710	0
82	20230718	181500	142344730	15710	15710	15710	15710	0
83	20230718	181400	142344730	15710	15710	15710	15710	0
84	20230718	181300	142344730	15710	15710	15710	15710	0
85	20230718	181200	142344730	15710	15710	15710	15710	0
86	20230718	181100	142344730	15710	15710	15710	15710	0
87	20230718	181000	142344730	15710	15710	15710	15710	0
88	20230718	180900	142344730	15710	15710	15710	15710	0
89	20230718	180800	142344730	15710	15710	15710	15710	0
90	20230718	180700	142344730	15710	15710	15710	15710	0
91	20230718	180600	142344730	15710	15710	15710	15710	0
92	20230718	180500	142344730	15710	15710	15710	15710	258
93	20230718	180400	142344730	15710	15710	15710	15710	0
94	20230718	180300	142344730	15710	15710	15710	15710	0
95	20230718	180200	142344730	15710	15710	15710	15710	0
96	20230718	180100	142344730	15710	15710	15710	15710	0
97	20230718	180000	142344730	15710	15710	15710	15710	0
98	20230718	175900	142344730	15710	15710	15710	15710	0
99	20230718	175800	142344730	15710	15710	15710	15710	0
100	20230718	175700	142344730	15710	15710	15710	15710	0
101	20230718	175600	142344730	15710	15710	15710	15710	0
102	20230718	175500	142344730	15710	15710	15710	15710	0
103	20230718	175400	142344730	15710	15710	15710	15710	0
104	20230718	175300	142344730	15710	15710	15710	15710	0
105	20230718	175200	142344730	15710	15710	15710	15710	0
106	20230718	175100	142344730	15710	15710	15710	15710	0
107	20230718	175000	142344730	15710	15710	15710	15710	0
108	20230718	174900	142344730	15710	15710	15710	15710	0
109	20230718	174800	142344730	15710	15710	15710	15710	0
110	20230718	174700	142344730	15710	15710	15710	15710	0
111	20230718	174600	142344730	15710	15710	15710	15710	0
112	20230718	174500	142344730	15710	15710	15710	15710	0
113	20230718	174400	142344730	15710	15710	15710	15710	0
114	20230718	174300	142344730	15710	15710	15710	15710	0
115	20230718	174200	142344730	15710	15710	15710	15710	0
116	20230718	174100	142344730	15710	15710	15710	15710	0
117	20230718	174000	142344730	15710	15710	15710	15710	0
118	20230718	173900	142344730	15710	15710	15710	15710	0
119	20230718	173800	142344730	15710	15710	15710	15710	0
120	20230718	173700	142344730	15710	15710	15710	15710	0
121	20230718	173600	142344730	15710	15710	15710	15710	0
122	20230718	173500	142344730	15710	15710	15710	15710	258
123	20230718	173400	142344730	15710	15710	15710	15710	0
124	20230718	173300	142344730	15710	15710	15710	15710	0
125	20230718	173200	142344730	15710	15710	15710	15710	0
126	20230718	173100	142344730	15710	15710	15710	15710	0
127	20230718	173000	142344730	15710	15710	15710	15710	0
128	20230718	172900	142344730	15710	15710	15710	15710	0
129	20230718	172800	142344730	15710	15710	15710	15710	0
130	20230718	172700	142344730	15710	15710	15710	15710	0
131	20230718	172600	142344730	15710	15710	15710	15710	0
132	20230718	172500	142344730	15710	15710	15710	15710	0
133	20230718	172400	142344730	15710	15710	15710	15710	0
134	20230718	172300	142344730	15710	15710	15710	15710	0
135	20230718	172200	142344730	15710	15710	15710	15710	0
136	20230718	172100	142344730	15710	15710	15710	15710	0
137	20230718	172000	142344730	15710	15710	15710	15710	0
138	20230718	171900	142344730	15710	15710	15710	15710	0
139	20230718	171800	142344730	15710	15710	15710	15710	0
140	20230718	171700	142344730	15710	15710	15710	15710	0
141	20230718	171600	142344730	15710	15710	15710	15710	0
142	20230718	171500	142344730	15710	15710	15710	15710	0
143	20230718	171400	142344730	15710	15710	15710	15710	0
144	20230718	171300	142344730	15710	15710	15710	15710	0
145	20230718	171200	142344730	15710	15710	15710	15710	0
146	20230718	171100	142344730	15710	15710	15710	15710	0
147	20230718	171000	142344730	15710	15710	15710	15710	0
148	20230718	170900	142344730	15710	15710	15710	15710	0
149	20230718	170800	142344730	15710	15710	15710	15710	0
150	20230718	170700	142344730	15710	15710	15710	15710	0
151	20230718	170600	142344730	15710	15710	15710	15710	0
152	20230718	170500	142344730	15710	15710	15710	15710	258
153	20230718	170400	142344730	15710	15710	15710	15710	0
154	20230718	170300	142344730	15710	15710	15710	15710	0
155	20230718	170200	142344730	15710	15710	15710	15710	0
156	20230718	170100	142344730	15710	15710	15710	15710	0
157	20230718	170000	142344730	15710	15710	15710	15710	0
158	20230718	165900	142344730	15710	15710	15710	15710	0
159	20230718	165800	142344730	15710	15710	15710	15710	0
160	20230718	165700	142344730	15710	15710	15710	15710	0
161	20230718	165600	142344730	15710	15710	15710	15710	0
162	20230718	165500	142344730	15710	15710	15710	15710	0
163	20230718	165400	142344730	15710	15710	15710	15710	0
164	20230718	165300	142344730	15710	15710	15710	15710	0
165	20230718	165200	142344730	15710	15710	15710	15710	0
166	20230718	165100	142344730	15710	15710	15710	15710	0
167	20230718	165000	142344730	15710	15710	15710	15710	0
168	20230718	164900	142344730	15710	15710	15710	15710	0
169	20230718	164800	142344730	15710	15710	15710	15710	0
170	20230718	164700	142344730	15710	15710	15710	15710	0
171	20230718	164600	142344730	15710	15710	15710	15710	0
172	20230718	164500	142344730	15710	15710	15710	15710	0
173	20230718	164400	142344730	15710	15710	15710	15710	0
174	20230718	164300	142344730	15710	15710	15710	15710	0
175	20230718	164200	142344730	15710	15710	15710	15710	0
176	20230718	164100	142344730	15710	15710	15710	15710	0
177	20230718	164000	142344730	15710	15710	15710	15710	0
178	20230718	163900	142344730	15710	15710	15710	15710	0
179	20230718	163800	142344730	15710	15710	15710	15710	0
180	20230718	163700	142344730	15710	15710	15710	15710	0
181	20230718	163600	142344730	15710	15710	15710	15710	0
182	20230718	163500	142344730	15710	15710	15710	15710	258
183	20230718	163400	142344730	15710	15710	15710	15710	0
184	20230718	163300	142344730	15710	15710	15710	15710	0
185	20230718	163200	142344730	15710	15710	15710	15710	0
186	20230718	163100	142344730	15710	15710	15710	15710	0
187	20230718	163000	142344730	15710	15710	15710	15710	0
188	20230718	162900	142344730	15710	15710	15710	15710	0
189	20230718	162800	142344730	15710	15710	15710	15710	0
190	20230718	162700	142344730	15710	15710	15710	15710	0
191	20230718	162600	142344730	15710	15710	15710	15710	0
192	20230718	162500	142344730	15710	15710	15710	15710	0
193	20230718	162400	142344730	15710	15710	15710	15710	0
194	20230718	162300	142344730	15710	15710	15710	15710	0
195	20230718	162200	142344730	15710	15710	15710	15710	0
196	20230718	162100	142344730	15710	15710	15710	15710	0
197	20230718	162000	142344730	15710	15710	15710	15710	0
198	20230718	161900	142344730	15710	15710	15710	15710	0
199	20230718	161800	142344730	15710	15710	15710	15710	0
200	20230718	161700	142344730	15710	15710	15710	15710	0
201	20230718	161600	142344730	15710	15710	15710	15710	0
202	20230718	161500	142344730	15710	15710	15710	15710	0
203	20230718	161400	142344730	15710	15710	15710	15710	0
204	20230718	161300	142344730	15710	15710	15710	15710	0
205	20230718	161200	142344730	15710	15710	15710	15710	0
206	20230718	161100	142344730	15710	15710	15710	15710	0
207	20230718	161000	142344730	15710	15710	15710	15710	0
208	20230718	160900	142344730	15710	15710	15710	15710	0
209	20230718	160800	142344730	15710	15710	15710	15710	0
210	20230718	160700	142344730	15710	15710	15710	15710	0
211	20230718	160600	142344730	15710	15710	15710	15710	0
212	20230718	160500	142344730	15710	15710	15710	15710	258
213	20230718	160400	142344730	15710	15710	15710	15710	0
214	20230718	160300	142344730	15710	15710	15710	15710	0
215	20230718	160200	142344730	15710	15710	15710	15710	0
216	20230718	160100	142344730	15710	15710	15710	15710	0
217	20230718	160000	142344730	15710	15710	15710	15710	0
218	20230718	155900	142344730	15710	15710	15710	15710	0
219	20230718	155800	142344730	15710	15710	15710	15710	0
220	20230718	155700	142344730	15710	15710	15710	15710	0
221	20230718	155600	142344730	15710	15710	15710	15710	0
222	20230718	155500	142344730	15710	15710	15710	15710	0
223	20230718	155400	142344730	15710	15710	15710	15710	0
224	20230718	155300	142344730	15710	15710	15710	15710	0
225	20230718	155200	142344730	15710	15710	15710	15710	0
226	20230718	155100	142344730	15710	15710	15710	15710	0
227	20230718	155000	142344730	15710	15710	15710	15710	0
228	20230718	154900	142344730	15710	15710	15710	15710	0
229	20230718	154800	142344730	15710	15710	15710	15710	0
230	20230718	154700	142344730	15710	15710	15710	15710	0
231	20230718	154600	142344730	15710	15710	15710	15710	0
232	20230718	154500	142344730	15710	15710	15710	15710	0
233	20230718	154400	142344730	15710	15710	15710	15710	0
234	20230718	154300	142344730	15710	15710	15710	15710	0
235	20230718	154200	142344730	15710	15710	15710	15710	0
236	20230718	154100	142344730	15710	15710	15710	15710	0
237	20230718	154000	142344730	15710	15710	15710	15710	0
238	20230718	153900	142344730	15710	15710	15710	15710	0
239	20230718	153800	142344730	15710	15710	15710	15710	0
240	20230718	153700	142344730	15710	15710	15710	15710	0
241	20230718	153600	142344730	15710	15710	15710	15710	0
242	20230718	153500	142344730	15710	15710	15710	15710	258
243	20230718	153400	142344730	15710	15710	15710	15710	0
244	20230718	153300	142344730	15710	15710	15710	15710	0
245	20230718	153200	142344730	15710	15710	15710	15710	0
246	20230718	153100	142344730	15710	15710	15710	15710	0
247	20230718	153000	142344730	15710	15710	15710	15710	258
248	20230718	152900	138291550	15710	15710	15710	15710	0
249	20230718	152800	138291550	15710	15710	15710	15710	0
250	20230718	152700	138291550	15710	15710	15710	15710	0
251	20230718	152600	138291550	15710	15710	15710	15710	0
252	20230718	152500	138291550	15710	15710	15710	15710	0
253	20230718	152400	138291550	15710	15710	15710	15710	0
254	20230718	152300	138291550	15710	15710	15710	15710	0
255	20230718	152200	138291550	15710	15710	15710	15710	0
256	20230718	152100	138291550	15710	15710	15710	15710	0
257	20230718	152000	138291550	15710	15710	15710	15710	0
258	20230718	151900	138291550	15710	15680	15710	15680	174
259	20230718	151800	135563110	15680	15680	15680	15680	0
260	20230718	151700	135563110	15680	15680	15680	15680	0
261	20230718	151600	135563110	15680	15680	15680	15680	0
262	20230718	151500	135563110	15680	15690	15690	15680	56
263	20230718	151400	134684730	15700	15700	15700	15700	1
264	20230718	151300	134669030	15700	15700	15700	15700	3
265	20230718	151200	134621930	15700	15700	15700	15700	54
266	20230718	151100	133774130	15700	15700	15700	15700	0
267	20230718	151000	133774130	15700	15700	15700	15700	11
268	20230718	150900	133601430	15690	15690	15690	15690	322
269	20230718	150800	128549250	15680	15680	15680	15680	0
270	20230718	150700	128549250	15680	15680	15680	15680	0
271	20230718	150600	128549250	15680	15680	15680	15680	5
272	20230718	150500	128470850	15680	15680	15680	15680	10
273	20230718	150400	128314050	15680	15680	15680	15680	0
274	20230718	150300	128314050	15680	15680	15680	15680	0
275	20230718	150200	128314050	15680	15680	15680	15680	0
276	20230718	150100	128314050	15680	15680	15680	15680	2
277	20230718	150000	128282690	15690	15690	15690	15690	0
278	20230718	145900	128282690	15690	15700	15700	15690	45
279	20230718	145800	127576360	15680	15680	15680	15680	0
280	20230718	145700	127576360	15680	15680	15680	15680	100
281	20230718	145600	126008360	15690	15690	15690	15690	0
282	20230718	145500	126008360	15690	15690	15690	15690	0
283	20230718	145400	126008360	15690	15690	15690	15690	0
284	20230718	145300	126008360	15690	15690	15690	15690	0
285	20230718	145200	126008360	15690	15690	15690	15690	0
286	20230718	145100	126008360	15690	15690	15690	15690	20
287	20230718	145000	125694560	15670	15670	15670	15670	115
288	20230718	144900	123892510	15670	15670	15670	15670	0
289	20230718	144800	123892510	15670	15670	15670	15670	5
290	20230718	144700	123814160	15660	15660	15660	15660	0
291	20230718	144600	123814160	15660	15660	15660	15660	0
292	20230718	144500	123814160	15660	15660	15660	15660	0
293	20230718	144400	123814160	15660	15660	15660	15660	0
294	20230718	144300	123814160	15660	15660	15660	15660	0
295	20230718	144200	123814160	15660	15660	15660	15660	0
296	20230718	144100	123814160	15660	15660	15660	15660	286
297	20230718	144000	119335400	15660	15670	15670	15660	60
298	20230718	143900	118395260	15680	15690	15690	15680	4
299	20230718	143800	118332520	15710	15710	15710	15710	0
300	20230718	143700	118332520	15710	15710	15710	15710	0
301	20230718	143600	118332520	15710	15710	15710	15710	1
302	20230718	143500	118316810	15710	15710	15710	15710	0
303	20230718	143400	118316810	15710	15700	15710	15700	30
304	20230718	143300	117845610	15710	15710	15710	15710	0
305	20230718	143200	117845610	15710	15710	15710	15710	0
306	20230718	143100	117845610	15710	15710	15710	15710	0
307	20230718	143000	117845610	15710	15710	15710	15710	0
308	20230718	142900	117845610	15710	15710	15710	15710	0
309	20230718	142800	117845610	15710	15710	15710	15710	0
310	20230718	142700	117845610	15710	15710	15710	15710	2
311	20230718	142600	117814190	15710	15710	15710	15710	1
312	20230718	142500	117798480	15710	15710	15710	15710	0
313	20230718	142400	117798480	15710	15710	15710	15710	1
314	20230718	142300	117782770	15670	15670	15670	15670	23
315	20230718	142200	117422360	15680	15680	15680	15680	0
316	20230718	142100	117422360	15680	15680	15680	15680	0
317	20230718	142000	117422360	15680	15680	15680	15680	0
318	20230718	141900	117422360	15680	15700	15700	15680	19
319	20230718	141800	117124160	15700	15700	15700	15700	0
320	20230718	141700	117124160	15700	15700	15700	15700	1
321	20230718	141600	117108460	15660	15660	15660	15660	142
322	20230718	141500	114884740	15660	15660	15660	15660	0
323	20230718	141400	114884740	15660	15660	15660	15660	0
324	20230718	141300	114884740	15660	15660	15660	15660	0
325	20230718	141200	114884740	15660	15660	15660	15660	0
326	20230718	141100	114884740	15660	15660	15660	15660	50
327	20230718	141000	114101740	15660	15660	15660	15660	0
328	20230718	140900	114101740	15660	15660	15660	15660	0
329	20230718	140800	114101740	15660	15660	15660	15660	0
330	20230718	140700	114101740	15660	15660	15660	15660	100
331	20230718	140600	112535740	15660	15680	15680	15660	138
332	20230718	140500	110373620	15680	15680	15680	15680	0
333	20230718	140400	110373620	15680	15680	15680	15680	0
334	20230718	140300	110373620	15680	15680	15680	15680	1
335	20230718	140200	110357940	15680	15680	15680	15680	0
336	20230718	140100	110357940	15680	15680	15680	15680	0
337	20230718	140000	110357940	15680	15680	15680	15680	0
338	20230718	135900	110357940	15680	15680	15680	15680	0
339	20230718	135800	110357940	15680	15680	15680	15680	0
340	20230718	135700	110357940	15680	15680	15680	15680	0
341	20230718	135600	110357940	15680	15680	15680	15680	0
342	20230718	135500	110357940	15680	15680	15680	15680	13
343	20230718	135400	110154100	15690	15690	15690	15690	0
344	20230718	135300	110154100	15690	15690	15690	15690	0
345	20230718	135200	110154100	15690	15690	15690	15690	14
346	20230718	135100	109934440	15700	15700	15700	15700	0
347	20230718	135000	109934440	15700	15700	15700	15700	6
348	20230718	134900	109840240	15700	15700	15700	15700	0
349	20230718	134800	109840240	15700	15700	15700	15700	0
350	20230718	134700	109840240	15700	15710	15710	15700	11
351	20230718	134600	109667500	15700	15700	15700	15700	0
352	20230718	134500	109667500	15700	15700	15700	15700	0
353	20230718	134400	109667500	15700	15700	15700	15700	0
354	20230718	134300	109667500	15700	15700	15700	15700	0
355	20230718	134200	109667500	15700	15710	15710	15700	63
356	20230718	134100	108678350	15690	15710	15710	15690	12
357	20230718	134000	108489990	15670	15670	15670	15670	16
358	20230718	133900	108239270	15660	15660	15660	15660	0
359	20230718	133800	108239270	15660	15660	15660	15660	0
360	20230718	133700	108239270	15660	15660	15660	15660	0
361	20230718	133600	108239270	15660	15660	15660	15660	0
362	20230718	133500	108239270	15660	15660	15660	15660	0
363	20230718	133400	108239270	15660	15660	15660	15660	0
364	20230718	133300	108239270	15660	15660	15660	15660	124
365	20230718	133200	106297430	15660	15660	15660	15660	0
366	20230718	133100	106297430	15660	15660	15660	15660	0
367	20230718	133000	106297430	15660	15660	15660	15660	0
368	20230718	132900	106297430	15660	15660	15660	15660	0
369	20230718	132800	106297430	15660	15660	15660	15660	0
370	20230718	132700	106297430	15660	15660	15660	15660	0
371	20230718	132600	106297430	15660	15660	15660	15660	0
372	20230718	132500	106297430	15660	15660	15660	15660	0
373	20230718	132400	106297430	15660	15660	15660	15660	17
374	20230718	132300	106031210	15710	15710	15710	15710	0
375	20230718	132200	106031210	15710	15710	15710	15710	2
376	20230718	132100	105999790	15650	15650	15650	15650	0
377	20230718	132000	105999790	15650	15650	15650	15650	0
378	20230718	131900	105999790	15650	15650	15650	15650	0
379	20230718	131800	105999790	15650	15650	15650	15650	0
380	20230718	131700	105999790	15650	15650	15650	15650	0
381	20230718	131600	105999790	15650	15650	15650	15650	0
382	20230718	131500	105999790	15650	15650	15650	15650	0
383	20230718	131400	105999790	15650	15650	15650	15650	0
384	20230718	131300	105999790	15650	15650	15650	15650	0
385	20230718	131200	105999790	15650	15650	15650	15650	0
386	20230718	131100	105999790	15650	15650	15650	15650	0
387	20230718	131000	105999790	15650	15650	15650	15650	0
388	20230718	130900	105999790	15650	15650	15650	15650	5
389	20230718	130800	105921540	15640	15640	15640	15640	0
390	20230718	130700	105921540	15640	15640	15640	15640	0
391	20230718	130600	105921540	15640	15640	15640	15640	0
392	20230718	130500	105921540	15640	15640	15640	15640	0
393	20230718	130400	105921540	15640	15640	15640	15640	0
394	20230718	130300	105921540	15640	15640	15640	15640	0
395	20230718	130200	105921540	15640	15640	15640	15640	0
396	20230718	130100	105921540	15640	15640	15640	15640	0
397	20230718	130000	105921540	15640	15640	15640	15640	0
398	20230718	125900	105921540	15640	15640	15640	15640	0
399	20230718	125800	105921540	15640	15640	15640	15640	2
400	20230718	125700	105890260	15640	15640	15640	15640	0
401	20230718	125600	105890260	15640	15640	15640	15640	30
402	20230718	125500	105421060	15640	15640	15640	15640	0
403	20230718	125400	105421060	15640	15640	15640	15640	148
404	20230718	125300	103106340	15640	15660	15660	15640	56
405	20230718	125200	102230320	15640	15640	15640	15640	0
406	20230718	125100	102230320	15640	15640	15640	15640	0
407	20230718	125000	102230320	15640	15640	15640	15640	100
408	20230718	124900	100666320	15640	15640	15640	15640	0
409	20230718	124800	100666320	15640	15640	15640	15640	0
410	20230718	124700	100666320	15640	15640	15640	15640	0
411	20230718	124600	100666320	15640	15640	15640	15640	0
412	20230718	124500	100666320	15640	15640	15640	15640	20
413	20230718	124400	100353520	15640	15640	15640	15640	0
414	20230718	124300	100353520	15640	15640	15640	15640	0
415	20230718	124200	100353520	15640	15650	15650	15640	116
416	20230718	124100	98538280	15630	15630	15630	15630	0
417	20230718	124000	98538280	15630	15630	15630	15630	0
418	20230718	123900	98538280	15630	15630	15630	15630	0
419	20230718	123800	98538280	15630	15630	15630	15630	0
420	20230718	123700	98538280	15630	15700	15700	15630	100
421	20230718	123600	96973710	15710	15710	15710	15710	0
422	20230718	123500	96973710	15710	15720	15720	15710	10
423	20230718	123400	96816540	15710	15710	15710	15710	0
424	20230718	123300	96816540	15710	15710	15710	15710	0
425	20230718	123200	96816540	15710	15710	15710	15710	0
426	20230718	123100	96816540	15710	15710	15710	15710	0
427	20230718	123000	96816540	15710	15720	15720	15710	22
428	20230718	122900	96470850	15710	15710	15710	15710	0
429	20230718	122800	96470850	15710	15710	15710	15710	0
430	20230718	122700	96470850	15710	15710	15710	15710	0
431	20230718	122600	96470850	15710	15710	15710	15710	0
432	20230718	122500	96470850	15710	15710	15710	15710	0
433	20230718	122400	96470850	15710	15710	15710	15710	0
434	20230718	122300	96470850	15710	15710	15710	15710	0
435	20230718	122200	96470850	15710	15710	15710	15710	6
436	20230718	122100	96376590	15740	15740	15740	15740	0
437	20230718	122000	96376590	15740	15740	15740	15740	0
438	20230718	121900	96376590	15740	15740	15740	15740	0
439	20230718	121800	96376590	15740	15740	15740	15740	0
440	20230718	121700	96376590	15740	15740	15740	15740	0
441	20230718	121600	96376590	15740	15740	15740	15740	0
442	20230718	121500	96376590	15740	15740	15740	15740	7
443	20230718	121400	96266410	15750	15750	15750	15750	0
444	20230718	121300	96266410	15750	15750	15750	15750	0
445	20230718	121200	96266410	15750	15750	15750	15750	0
446	20230718	121100	96266410	15750	15680	15750	15680	16
447	20230718	121000	96014640	15680	15710	15710	15680	10
448	20230718	120900	95857620	15630	15630	15630	15630	0
449	20230718	120800	95857620	15630	15630	15630	15630	0
450	20230718	120700	95857620	15630	15630	15630	15630	0
451	20230718	120600	95857620	15630	15630	15630	15630	0
452	20230718	120500	95857620	15630	15630	15630	15630	0
453	20230718	120400	95857620	15630	15680	15680	15630	30
454	20230718	120300	95388310	15630	15630	15630	15630	0
455	20230718	120200	95388310	15630	15630	15630	15630	0
456	20230718	120100	95388310	15630	15730	15730	15630	78
457	20230718	120000	94167530	15730	15730	15730	15730	0
458	20230718	115900	94167530	15730	15730	15730	15730	2
459	20230718	115800	94136070	15740	15740	15740	15740	0
460	20230718	115700	94136070	15740	15740	15740	15740	0
461	20230718	115600	94136070	15740	15740	15740	15740	5
462	20230718	115500	94057370	15730	15730	15730	15730	0
463	20230718	115400	94057370	15730	15730	15730	15730	0
464	20230718	115300	94057370	15730	15730	15730	15730	0
465	20230718	115200	94057370	15730	15730	15730	15730	0
466	20230718	115100	94057370	15730	15730	15730	15730	9
467	20230718	115000	93915800	15730	15730	15730	15730	0
468	20230718	114900	93915800	15730	15730	15730	15730	0
469	20230718	114800	93915800	15730	15730	15730	15730	0
470	20230718	114700	93915800	15730	15730	15730	15730	8
471	20230718	114600	93789960	15730	15730	15730	15730	0
472	20230718	114500	93789960	15730	15730	15730	15730	0
473	20230718	114400	93789960	15730	15730	15730	15730	0
474	20230718	114300	93789960	15730	15730	15730	15730	0
475	20230718	114200	93789960	15730	15730	15730	15730	0
476	20230718	114100	93789960	15730	15730	15730	15730	0
477	20230718	114000	93789960	15730	15730	15730	15730	0
478	20230718	113900	93789960	15730	15730	15730	15730	0
479	20230718	113800	93789960	15730	15730	15730	15730	0
480	20230718	113700	93789960	15730	15730	15730	15730	0
481	20230718	113600	93789960	15730	15730	15730	15730	0
482	20230718	113500	93789960	15730	15730	15730	15730	0
483	20230718	113400	93789960	15730	15730	15730	15730	0
484	20230718	113300	93789960	15730	15730	15730	15730	0
485	20230718	113200	93789960	15730	15730	15730	15730	0
486	20230718	113100	93789960	15730	15720	15730	15720	12
487	20230718	113000	93601280	15770	15770	15770	15770	0
488	20230718	112900	93601280	15770	15770	15770	15770	0
489	20230718	112800	93601280	15770	15770	15770	15770	0
490	20230718	112700	93601280	15770	15770	15770	15770	0
491	20230718	112600	93601280	15770	15770	15770	15770	0
492	20230718	112500	93601280	15770	15770	15770	15770	0
493	20230718	112400	93601280	15770	15770	15770	15770	0
494	20230718	112300	93601280	15770	15690	15770	15690	100
495	20230718	112200	92026800	15640	15640	15640	15640	0
496	20230718	112100	92026800	15640	15670	15670	15640	387
497	20230718	112000	85970720	15670	15670	15670	15670	0
498	20230718	111900	85970720	15670	15670	15670	15670	0
499	20230718	111800	85970720	15670	15670	15670	15670	1
500	20230718	111700	85955050	15670	15670	15670	15670	1
501	20230718	111600	85939380	15660	15660	15660	15660	22
502	20230718	111500	85594860	15660	15660	15660	15660	4
503	20230718	111400	85532220	15660	15660	15660	15660	10
504	20230718	111300	85375620	15660	15660	15660	15660	0
505	20230718	111200	85375620	15660	15660	15660	15660	5
506	20230718	111100	85297320	15650	15650	15650	15650	52
507	20230718	111000	84483520	15660	15660	15660	15660	0
508	20230718	110900	84483520	15660	15660	15660	15660	4
509	20230718	110800	84420880	15660	15660	15660	15660	4
510	20230718	110700	84358240	15660	15660	15660	15660	3
511	20230718	110600	84311260	15660	15660	15660	15660	0
512	20230718	110500	84311260	15660	15660	15660	15660	4
513	20230718	110400	84248620	15650	15650	15650	15650	0
514	20230718	110300	84248620	15650	15660	15660	15650	25
515	20230718	110200	83857220	15660	15660	15660	15660	5
516	20230718	110100	83778920	15650	15650	15650	15650	0
517	20230718	110000	83778920	15650	15650	15650	15650	0
518	20230718	105900	83778920	15650	15650	15650	15650	0
519	20230718	105800	83778920	15650	15650	15650	15650	20
520	20230718	105700	83465920	15670	15670	15670	15670	32
521	20230718	105600	82964480	15670	15670	15670	15670	0
522	20230718	105500	82964480	15670	15680	15680	15670	263
523	20230718	105400	78843240	15690	15690	15690	15690	2
524	20230718	105300	78811860	15690	15690	15690	15690	16
525	20230718	105200	78560820	15690	15690	15690	15690	0
526	20230718	105100	78560820	15690	15710	15710	15690	14
527	20230718	105000	78341060	15710	15710	15710	15710	10
528	20230718	104900	78183960	15690	15690	15690	15690	100
529	20230718	104800	76614960	15690	15720	15720	15690	604
530	20230718	104700	67129920	15730	15730	15730	15730	4
531	20230718	104600	67067000	15730	15730	15730	15730	0
532	20230718	104500	67067000	15730	15730	15730	15730	3
533	20230718	104400	67019810	15730	15730	15730	15730	1
534	20230718	104300	67004080	15710	15710	15710	15710	0
535	20230718	104200	67004080	15710	15710	15710	15710	102
536	20230718	104100	65401660	15720	15720	15720	15720	100
537	20230718	104000	63829660	15720	15720	15720	15720	0
538	20230718	103900	63829660	15720	15730	15730	15720	1401
539	20230718	103800	41805790	15740	15770	15770	15740	11
540	20230718	103700	41632480	15780	15780	15780	15780	2
541	20230718	103600	41600920	15780	15780	15780	15780	1
542	20230718	103500	41585140	15750	15750	15750	15750	0
543	20230718	103400	41585140	15750	15750	15750	15750	1
544	20230718	103300	41569390	15730	15730	15730	15730	0
545	20230718	103200	41569390	15730	15730	15730	15730	0
546	20230718	103100	41569390	15730	15730	15730	15730	121
547	20230718	103000	39666060	15760	15770	15770	15730	67
548	20230718	102900	38611260	15780	15810	15810	15780	7
549	20230718	102800	38500710	15810	15810	15810	15810	2
550	20230718	102700	38469090	15810	15810	15810	15810	1
551	20230718	102600	38453280	15770	15770	15770	15770	0
552	20230718	102500	38453280	15770	15780	15780	15770	3
553	20230718	102400	38405950	15790	15810	15810	15790	6
554	20230718	102300	38311170	15810	15810	15810	15810	3
555	20230718	102200	38263740	15760	15760	15760	15760	0
556	20230718	102100	38263740	15760	15760	15760	15760	2
557	20230718	102000	38232220	15760	15760	15760	15760	14
558	20230718	101900	38011580	15760	15760	15760	15760	0
559	20230718	101800	38011580	15760	15760	15760	15760	1
560	20230718	101700	37995820	15760	15760	15760	15760	2
561	20230718	101600	37964300	15800	15820	15820	15800	16
562	20230718	101500	37711430	15820	15820	15820	15820	2
563	20230718	101400	37679790	15820	15820	15820	15820	3
564	20230718	101300	37632330	15820	15820	15820	15820	3
565	20230718	101200	37584870	15820	15820	15820	15820	3
566	20230718	101100	37537410	15820	15820	15820	15820	15
567	20230718	101000	37300110	15820	15820	15820	15820	4
568	20230718	100900	37236830	15820	15820	15820	15820	1
569	20230718	100800	37221010	15820	15820	15820	15820	53
570	20230718	100700	36382550	15820	15830	15830	15820	4
571	20230718	100600	36319260	15840	15840	15840	15840	9
572	20230718	100500	36176700	15840	15840	15840	15840	3
573	20230718	100400	36129180	15840	15840	15840	15840	0
574	20230718	100300	36129180	15840	15840	15840	15840	0
575	20230718	100200	36129180	15840	15830	15840	15830	10
576	20230718	100100	35970790	15830	15830	15830	15830	0
577	20230718	100000	35970790	15830	15840	15840	15830	5
578	20230718	095900	35891630	15840	15840	15840	15840	20
579	20230718	095800	35574830	15840	15840	15840	15840	0
580	20230718	095700	35574830	15840	15840	15840	15840	1
581	20230718	095600	35558990	15770	15770	15770	15770	0
582	20230718	095500	35558990	15770	15770	15770	15770	25
583	20230718	095400	35164740	15720	15720	15720	15720	0
584	20230718	095300	35164740	15720	15720	15720	15720	0
585	20230718	095200	35164740	15720	15720	15720	15720	0
586	20230718	095100	35164740	15720	15760	15760	15720	100
587	20230718	095000	33592380	15770	15770	15770	15770	7
588	20230718	094900	33481990	15770	15810	15810	15770	348
589	20230718	094800	27991080	15800	15800	15800	15800	0
590	20230718	094700	27991080	15800	15800	15800	15800	0
591	20230718	094600	27991080	15800	15800	15800	15800	36
592	20230718	094500	27422280	15800	15860	15860	15800	77
593	20230718	094400	26205470	15830	15860	15860	15830	83
594	20230718	094300	24890290	15880	15880	15880	15870	7
595	20230718	094200	24779140	15880	15880	15880	15880	3
596	20230718	094100	24731500	15880	15880	15880	15880	1
597	20230718	094000	24715620	15830	15830	15830	15830	0
598	20230718	093900	24715620	15830	15880	15880	15830	274
599	20230718	093800	20374790	15880	15880	15880	15880	1
600	20230718	093700	20358910	15830	15830	15830	15830	10
601	20230718	093600	20200610	15830	15780	15830	15780	44
602	20230718	093500	19506240	15760	15760	15760	15760	29
603	20230718	093400	19049200	15760	15760	15760	15760	2
604	20230718	093300	19017680	15760	15780	15780	15760	109
605	20230718	093200	17297700	15780	15780	15780	15780	0
606	20230718	093100	17297700	15780	15780	15780	15780	0
607	20230718	093000	17297700	15780	15820	15820	15780	25
608	20230718	092900	16902850	15830	15830	15830	15830	0
609	20230718	092800	16902850	15830	15830	15830	15830	0
610	20230718	092700	16902850	15830	15840	15840	15830	22
611	20230718	092600	16554580	15840	15850	15850	15840	100
612	20230718	092500	14970480	15860	15860	15860	15860	0
613	20230718	092400	14970480	15860	15860	15860	15860	1
614	20230718	092300	14954620	15900	15900	15900	15900	0
615	20230718	092200	14954620	15900	15900	15900	15900	30
616	20230718	092100	14477620	15900	15850	15900	15840	19
617	20230718	092000	14176270	15840	15840	15840	15840	0
618	20230718	091900	14176270	15840	15850	15850	15840	157
619	20230718	091800	11689140	15860	15860	15860	15860	1
620	20230718	091700	11673280	15860	15860	15860	15860	0
621	20230718	091600	11673280	15860	15860	15860	15860	5
622	20230718	091500	11593980	15840	15840	15840	15840	0
623	20230718	091400	11593980	15840	15840	15840	15840	11
624	20230718	091300	11419740	15840	15840	15840	15840	0
625	20230718	091200	11419740	15840	15840	15840	15840	99
626	20230718	091100	9851580	15840	15840	15840	15840	51
627	20230718	091000	9043740	15830	15830	15830	15830	1
628	20230718	090900	9027910	15950	15950	15950	15950	0
629	20230718	090800	9027910	15950	15950	15950	15950	0
630	20230718	090700	9027910	15950	15950	15950	15950	0
631	20230718	090600	9027910	15950	15950	15950	15950	4
632	20230718	090500	8964110	15800	15800	15800	15800	0
633	20230718	090400	8964110	15800	15810	15810	15800	472
634	20230718	090300	1505700	15830	15830	15830	15830	0
635	20230718	090200	1505700	15830	15830	15830	15830	0
636	20230718	090100	1505700	15830	15970	15970	15830	74
637	20230718	090000	333200	16000	15800	16000	15800	21