KissMeData/065660/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	193100	307867100	15540	15540	15540	15540	367
3	20230711	193000	307867100	15540	15540	15540	15540	0
4	20230711	192900	307867100	15540	15540	15540	15540	0
5	20230711	192800	307867100	15540	15540	15540	15540	0
6	20230711	192700	307867100	15540	15540	15540	15540	0
7	20230711	192600	307867100	15540	15540	15540	15540	0
8	20230711	192500	307867100	15540	15540	15540	15540	0
9	20230711	192400	307867100	15540	15540	15540	15540	0
10	20230711	192300	307867100	15540	15540	15540	15540	0
11	20230711	192200	307867100	15540	15540	15540	15540	0
12	20230711	192100	307867100	15540	15540	15540	15540	0
13	20230711	192000	307867100	15540	15540	15540	15540	0
14	20230711	191900	307867100	15540	15540	15540	15540	0
15	20230711	191800	307867100	15540	15540	15540	15540	0
16	20230711	191700	307867100	15540	15540	15540	15540	0
17	20230711	191600	307867100	15540	15540	15540	15540	0
18	20230711	191500	307867100	15540	15540	15540	15540	0
19	20230711	191400	307867100	15540	15540	15540	15540	0
20	20230711	191300	307867100	15540	15540	15540	15540	0
21	20230711	191200	307867100	15540	15540	15540	15540	0
22	20230711	191100	307867100	15540	15540	15540	15540	0
23	20230711	191000	307867100	15540	15540	15540	15540	0
24	20230711	190900	307867100	15540	15540	15540	15540	0
25	20230711	190800	307867100	15540	15540	15540	15540	0
26	20230711	190700	307867100	15540	15540	15540	15540	0
27	20230711	190600	307867100	15540	15540	15540	15540	0
28	20230711	190500	307867100	15540	15540	15540	15540	0
29	20230711	190400	307867100	15540	15540	15540	15540	0
30	20230711	190300	307867100	15540	15540	15540	15540	0
31	20230711	190200	307867100	15540	15540	15540	15540	0
32	20230711	190100	307867100	15540	15540	15540	15540	367
33	20230711	190000	307867100	15540	15540	15540	15540	0
34	20230711	185900	307867100	15540	15540	15540	15540	0
35	20230711	185800	307867100	15540	15540	15540	15540	0
36	20230711	185700	307867100	15540	15540	15540	15540	0
37	20230711	185600	307867100	15540	15540	15540	15540	0
38	20230711	185500	307867100	15540	15540	15540	15540	0
39	20230711	185400	307867100	15540	15540	15540	15540	0
40	20230711	185300	307867100	15540	15540	15540	15540	0
41	20230711	185200	307867100	15540	15540	15540	15540	0
42	20230711	185100	307867100	15540	15540	15540	15540	0
43	20230711	185000	307867100	15540	15540	15540	15540	0
44	20230711	184900	307867100	15540	15540	15540	15540	0
45	20230711	184800	307867100	15540	15540	15540	15540	0
46	20230711	184700	307867100	15540	15540	15540	15540	0
47	20230711	184600	307867100	15540	15540	15540	15540	0
48	20230711	184500	307867100	15540	15540	15540	15540	0
49	20230711	184400	307867100	15540	15540	15540	15540	0
50	20230711	184300	307867100	15540	15540	15540	15540	0
51	20230711	184200	307867100	15540	15540	15540	15540	0
52	20230711	184100	307867100	15540	15540	15540	15540	0
53	20230711	184000	307867100	15540	15540	15540	15540	0
54	20230711	183900	307867100	15540	15540	15540	15540	0
55	20230711	183800	307867100	15540	15540	15540	15540	0
56	20230711	183700	307867100	15540	15540	15540	15540	0
57	20230711	183600	307867100	15540	15540	15540	15540	0
58	20230711	183500	307867100	15540	15540	15540	15540	0
59	20230711	183400	307867100	15540	15540	15540	15540	0
60	20230711	183300	307867100	15540	15540	15540	15540	0
61	20230711	183200	307867100	15540	15540	15540	15540	0
62	20230711	183100	307867100	15540	15540	15540	15540	367
63	20230711	183000	307867100	15540	15540	15540	15540	0
64	20230711	182900	307867100	15540	15540	15540	15540	0
65	20230711	182800	307867100	15540	15540	15540	15540	0
66	20230711	182700	307867100	15540	15540	15540	15540	0
67	20230711	182600	307867100	15540	15540	15540	15540	0
68	20230711	182500	307867100	15540	15540	15540	15540	0
69	20230711	182400	307867100	15540	15540	15540	15540	0
70	20230711	182300	307867100	15540	15540	15540	15540	0
71	20230711	182200	307867100	15540	15540	15540	15540	0
72	20230711	182100	307867100	15540	15540	15540	15540	0
73	20230711	182000	307867100	15540	15540	15540	15540	0
74	20230711	181900	307867100	15540	15540	15540	15540	0
75	20230711	181800	307867100	15540	15540	15540	15540	0
76	20230711	181700	307867100	15540	15540	15540	15540	0
77	20230711	181600	307867100	15540	15540	15540	15540	0
78	20230711	181500	307867100	15540	15540	15540	15540	0
79	20230711	181400	307867100	15540	15540	15540	15540	0
80	20230711	181300	307867100	15540	15540	15540	15540	0
81	20230711	181200	307867100	15540	15540	15540	15540	0
82	20230711	181100	307867100	15540	15540	15540	15540	0
83	20230711	181000	307867100	15540	15540	15540	15540	0
84	20230711	180900	307867100	15540	15540	15540	15540	0
85	20230711	180800	307867100	15540	15540	15540	15540	0
86	20230711	180700	307867100	15540	15540	15540	15540	0
87	20230711	180600	307867100	15540	15540	15540	15540	0
88	20230711	180500	307867100	15540	15540	15540	15540	0
89	20230711	180400	307867100	15540	15540	15540	15540	0
90	20230711	180300	307867100	15540	15540	15540	15540	0
91	20230711	180200	307867100	15540	15540	15540	15540	0
92	20230711	180100	307867100	15540	15540	15540	15540	367
93	20230711	180000	307867100	15540	15540	15540	15540	0
94	20230711	175900	307867100	15540	15540	15540	15540	0
95	20230711	175800	307867100	15540	15540	15540	15540	0
96	20230711	175700	307867100	15540	15540	15540	15540	0
97	20230711	175600	307867100	15540	15540	15540	15540	0
98	20230711	175500	307867100	15540	15540	15540	15540	0
99	20230711	175400	307867100	15540	15540	15540	15540	0
100	20230711	175300	307867100	15540	15540	15540	15540	0
101	20230711	175200	307867100	15540	15540	15540	15540	0
102	20230711	175100	307867100	15540	15540	15540	15540	0
103	20230711	175000	307867100	15540	15540	15540	15540	0
104	20230711	174900	307867100	15540	15540	15540	15540	0
105	20230711	174800	307867100	15540	15540	15540	15540	0
106	20230711	174700	307867100	15540	15540	15540	15540	0
107	20230711	174600	307867100	15540	15540	15540	15540	0
108	20230711	174500	307867100	15540	15540	15540	15540	0
109	20230711	174400	307867100	15540	15540	15540	15540	0
110	20230711	174300	307867100	15540	15540	15540	15540	0
111	20230711	174200	307867100	15540	15540	15540	15540	0
112	20230711	174100	307867100	15540	15540	15540	15540	0
113	20230711	174000	307867100	15540	15540	15540	15540	0
114	20230711	173900	307867100	15540	15540	15540	15540	0
115	20230711	173800	307867100	15540	15540	15540	15540	0
116	20230711	173700	307867100	15540	15540	15540	15540	0
117	20230711	173600	307867100	15540	15540	15540	15540	0
118	20230711	173500	307867100	15540	15540	15540	15540	0
119	20230711	173400	307867100	15540	15540	15540	15540	0
120	20230711	173300	307867100	15540	15540	15540	15540	0
121	20230711	173200	307867100	15540	15540	15540	15540	0
122	20230711	173100	307867100	15540	15540	15540	15540	367
123	20230711	173000	307867100	15540	15540	15540	15540	0
124	20230711	172900	307867100	15540	15540	15540	15540	0
125	20230711	172800	307867100	15540	15540	15540	15540	0
126	20230711	172700	307867100	15540	15540	15540	15540	0
127	20230711	172600	307867100	15540	15540	15540	15540	0
128	20230711	172500	307867100	15540	15540	15540	15540	0
129	20230711	172400	307867100	15540	15540	15540	15540	0
130	20230711	172300	307867100	15540	15540	15540	15540	0
131	20230711	172200	307867100	15540	15540	15540	15540	0
132	20230711	172100	307867100	15540	15540	15540	15540	0
133	20230711	172000	307867100	15540	15540	15540	15540	0
134	20230711	171900	307867100	15540	15540	15540	15540	0
135	20230711	171800	307867100	15540	15540	15540	15540	0
136	20230711	171700	307867100	15540	15540	15540	15540	0
137	20230711	171600	307867100	15540	15540	15540	15540	0
138	20230711	171500	307867100	15540	15540	15540	15540	0
139	20230711	171400	307867100	15540	15540	15540	15540	0
140	20230711	171300	307867100	15540	15540	15540	15540	0
141	20230711	171200	307867100	15540	15540	15540	15540	0
142	20230711	171100	307867100	15540	15540	15540	15540	0
143	20230711	171000	307867100	15540	15540	15540	15540	0
144	20230711	170900	307867100	15540	15540	15540	15540	0
145	20230711	170800	307867100	15540	15540	15540	15540	0
146	20230711	170700	307867100	15540	15540	15540	15540	0
147	20230711	170600	307867100	15540	15540	15540	15540	0
148	20230711	170500	307867100	15540	15540	15540	15540	0
149	20230711	170400	307867100	15540	15540	15540	15540	0
150	20230711	170300	307867100	15540	15540	15540	15540	0
151	20230711	170200	307867100	15540	15540	15540	15540	0
152	20230711	170100	307867100	15540	15540	15540	15540	367
153	20230711	170000	307867100	15540	15540	15540	15540	0
154	20230711	165900	307867100	15540	15540	15540	15540	0
155	20230711	165800	307867100	15540	15540	15540	15540	0
156	20230711	165700	307867100	15540	15540	15540	15540	0
157	20230711	165600	307867100	15540	15540	15540	15540	0
158	20230711	165500	307867100	15540	15540	15540	15540	0
159	20230711	165400	307867100	15540	15540	15540	15540	0
160	20230711	165300	307867100	15540	15540	15540	15540	0
161	20230711	165200	307867100	15540	15540	15540	15540	0
162	20230711	165100	307867100	15540	15540	15540	15540	0
163	20230711	165000	307867100	15540	15540	15540	15540	0
164	20230711	164900	307867100	15540	15540	15540	15540	0
165	20230711	164800	307867100	15540	15540	15540	15540	0
166	20230711	164700	307867100	15540	15540	15540	15540	0
167	20230711	164600	307867100	15540	15540	15540	15540	0
168	20230711	164500	307867100	15540	15540	15540	15540	0
169	20230711	164400	307867100	15540	15540	15540	15540	0
170	20230711	164300	307867100	15540	15540	15540	15540	0
171	20230711	164200	307867100	15540	15540	15540	15540	0
172	20230711	164100	307867100	15540	15540	15540	15540	0
173	20230711	164000	307867100	15540	15540	15540	15540	0
174	20230711	163900	307867100	15540	15540	15540	15540	0
175	20230711	163800	307867100	15540	15540	15540	15540	0
176	20230711	163700	307867100	15540	15540	15540	15540	0
177	20230711	163600	307867100	15540	15540	15540	15540	0
178	20230711	163500	307867100	15540	15540	15540	15540	0
179	20230711	163400	307867100	15540	15540	15540	15540	0
180	20230711	163300	307867100	15540	15540	15540	15540	0
181	20230711	163200	307867100	15540	15540	15540	15540	0
182	20230711	163100	307867100	15540	15540	15540	15540	367
183	20230711	163000	307867100	15540	15540	15540	15540	0
184	20230711	162900	307867100	15540	15540	15540	15540	0
185	20230711	162800	307867100	15540	15540	15540	15540	0
186	20230711	162700	307867100	15540	15540	15540	15540	0
187	20230711	162600	307867100	15540	15540	15540	15540	0
188	20230711	162500	307867100	15540	15540	15540	15540	0
189	20230711	162400	307867100	15540	15540	15540	15540	0
190	20230711	162300	307867100	15540	15540	15540	15540	0
191	20230711	162200	307867100	15540	15540	15540	15540	0
192	20230711	162100	307867100	15540	15540	15540	15540	0
193	20230711	162000	307867100	15540	15540	15540	15540	0
194	20230711	161900	307867100	15540	15540	15540	15540	0
195	20230711	161800	307867100	15540	15540	15540	15540	0
196	20230711	161700	307867100	15540	15540	15540	15540	0
197	20230711	161600	307867100	15540	15540	15540	15540	0
198	20230711	161500	307867100	15540	15540	15540	15540	0
199	20230711	161400	307867100	15540	15540	15540	15540	0
200	20230711	161300	307867100	15540	15540	15540	15540	0
201	20230711	161200	307867100	15540	15540	15540	15540	0
202	20230711	161100	307867100	15540	15540	15540	15540	0
203	20230711	161000	307867100	15540	15540	15540	15540	0
204	20230711	160900	307867100	15540	15540	15540	15540	0
205	20230711	160800	307867100	15540	15540	15540	15540	0
206	20230711	160700	307867100	15540	15540	15540	15540	0
207	20230711	160600	307867100	15540	15540	15540	15540	0
208	20230711	160500	307867100	15540	15540	15540	15540	0
209	20230711	160400	307867100	15540	15540	15540	15540	0
210	20230711	160300	307867100	15540	15540	15540	15540	0
211	20230711	160200	307867100	15540	15540	15540	15540	0
212	20230711	160100	307867100	15540	15540	15540	15540	367
213	20230711	160000	307867100	15540	15540	15540	15540	0
214	20230711	155900	307867100	15540	15540	15540	15540	0
215	20230711	155800	307867100	15540	15540	15540	15540	0
216	20230711	155700	307867100	15540	15540	15540	15540	0
217	20230711	155600	307867100	15540	15540	15540	15540	0
218	20230711	155500	307867100	15540	15540	15540	15540	0
219	20230711	155400	307867100	15540	15540	15540	15540	0
220	20230711	155300	307867100	15540	15540	15540	15540	0
221	20230711	155200	307867100	15540	15540	15540	15540	0
222	20230711	155100	307867100	15540	15540	15540	15540	0
223	20230711	155000	307867100	15540	15540	15540	15540	0
224	20230711	154900	307867100	15540	15540	15540	15540	0
225	20230711	154800	307867100	15540	15540	15540	15540	0
226	20230711	154700	307867100	15540	15540	15540	15540	0
227	20230711	154600	307867100	15540	15540	15540	15540	0
228	20230711	154500	307867100	15540	15540	15540	15540	0
229	20230711	154400	307867100	15540	15540	15540	15540	0
230	20230711	154300	307867100	15540	15540	15540	15540	0
231	20230711	154200	307867100	15540	15540	15540	15540	0
232	20230711	154100	307867100	15540	15540	15540	15540	0
233	20230711	154000	307867100	15540	15540	15540	15540	0
234	20230711	153900	307867100	15540	15540	15540	15540	0
235	20230711	153800	307867100	15540	15540	15540	15540	0
236	20230711	153700	307867100	15540	15540	15540	15540	0
237	20230711	153600	307867100	15540	15540	15540	15540	0
238	20230711	153500	307867100	15540	15540	15540	15540	0
239	20230711	153400	307867100	15540	15540	15540	15540	0
240	20230711	153300	307867100	15540	15540	15540	15540	0
241	20230711	153200	307867100	15540	15540	15540	15540	0
242	20230711	153100	307867100	15540	15540	15540	15540	367
243	20230711	153000	307867100	15540	15540	15540	15540	367
244	20230711	152900	302163920	15610	15610	15610	15610	0
245	20230711	152800	302163920	15610	15610	15610	15610	0
246	20230711	152700	302163920	15610	15610	15610	15610	0
247	20230711	152600	302163920	15610	15610	15610	15610	0
248	20230711	152500	302163920	15610	15610	15610	15610	0
249	20230711	152400	302163920	15610	15610	15610	15610	0
250	20230711	152300	302163920	15610	15610	15610	15610	0
251	20230711	152200	302163920	15610	15610	15610	15610	0
252	20230711	152100	302163920	15610	15610	15610	15610	0
253	20230711	152000	302163920	15610	15610	15610	15610	0
254	20230711	151900	302163920	15610	15550	15610	15550	3
255	20230711	151800	302117210	15610	15610	15610	15610	2
256	20230711	151700	302085990	15620	15620	15620	15620	0
257	20230711	151600	302085990	15620	15620	15620	15620	0
258	20230711	151500	302085990	15620	15620	15620	15620	0
259	20230711	151400	302085990	15620	15620	15620	15620	0
260	20230711	151300	302085990	15620	15620	15620	15620	0
261	20230711	151200	302085990	15620	15620	15620	15620	64
262	20230711	151100	301086310	15550	15550	15550	15550	0
263	20230711	151000	301086310	15550	15560	15560	15540	99
264	20230711	150900	299546850	15620	15620	15620	15620	0
265	20230711	150800	299546850	15620	15620	15620	15620	0
266	20230711	150700	299546850	15620	15620	15620	15620	0
267	20230711	150600	299546850	15620	15620	15620	15620	0
268	20230711	150500	299546850	15620	15620	15620	15620	0
269	20230711	150400	299546850	15620	15620	15620	15620	0
270	20230711	150300	299546850	15620	15620	15620	15620	0
271	20230711	150200	299546850	15620	15620	15620	15620	0
272	20230711	150100	299546850	15620	15620	15620	15620	0
273	20230711	150000	299546850	15620	15610	15620	15610	32
274	20230711	145900	299047180	15610	15620	15620	15540	37
275	20230711	145800	298470690	15620	15620	15620	15620	2
276	20230711	145700	298439450	15620	15620	15620	15620	0
277	20230711	145600	298439450	15620	15620	15620	15620	5
278	20230711	145500	298361350	15620	15620	15620	15620	6
279	20230711	145400	298267630	15620	15620	15620	15620	1
280	20230711	145300	298252010	15620	15620	15630	15620	6
281	20230711	145200	298158280	15620	15620	15620	15620	8
282	20230711	145100	298033320	15620	15640	15640	15530	832
283	20230711	145000	285095670	15640	15640	15640	15640	14
284	20230711	144900	284876710	15630	15630	15630	15630	0
285	20230711	144800	284876710	15630	15640	15640	15630	10
286	20230711	144700	284720350	15640	15640	15640	15640	5
287	20230711	144600	284642150	15640	15640	15640	15640	3
288	20230711	144500	284595230	15640	15640	15640	15640	20
289	20230711	144400	284282430	15640	15640	15640	15640	7
290	20230711	144300	284172950	15640	15640	15640	15640	6
291	20230711	144200	284079110	15640	15640	15640	15640	25
292	20230711	144100	283688110	15640	15640	15640	15640	6
293	20230711	144000	283594270	15640	15640	15640	15640	3
294	20230711	143900	283547350	15640	15640	15640	15640	4
295	20230711	143800	283484790	15640	15640	15640	15640	17
296	20230711	143700	283218910	15640	15640	15640	15640	13
297	20230711	143600	283015590	15640	15640	15640	15640	1
298	20230711	143500	282999950	15640	15640	15640	15640	20
299	20230711	143400	282687150	15640	15640	15640	15640	8
300	20230711	143300	282562030	15640	15640	15640	15640	4
301	20230711	143200	282499470	15640	15630	15640	15630	13
302	20230711	143100	282296200	15630	15640	15640	15630	15
303	20230711	143000	282061740	15630	15630	15630	15630	42
304	20230711	142900	281405280	15630	15630	15630	15630	3
305	20230711	142800	281358390	15630	15630	15630	15630	17
306	20230711	142700	281092680	15630	15630	15630	15630	5
307	20230711	142600	281014530	15620	15620	15620	15600	11
308	20230711	142500	280842790	15620	15620	15620	15620	6
309	20230711	142400	280749070	15620	15620	15620	15620	6
310	20230711	142300	280655350	15560	15630	15630	15560	44
311	20230711	142200	279969600	15630	15630	15630	15630	25
312	20230711	142100	279578850	15630	15630	15630	15630	0
313	20230711	142000	279578850	15630	15630	15640	15630	52
314	20230711	141900	278766010	15630	15630	15630	15630	8
315	20230711	141800	278640970	15620	15640	15640	15620	4
316	20230711	141700	278578440	15600	15600	15610	15600	22
317	20230711	141600	278235230	15580	15580	15580	15580	0
318	20230711	141500	278235230	15580	15640	15640	15580	37
319	20230711	141400	277656970	15640	15640	15640	15640	2
320	20230711	141300	277625690	15550	15550	15550	15550	0
321	20230711	141200	277625690	15550	15550	15550	15550	0
322	20230711	141100	277625690	15550	15590	15610	15550	317
323	20230711	141000	272692220	15570	15690	15690	15570	60
324	20230711	140900	271752840	15690	15690	15690	15690	7
325	20230711	140800	271643010	15690	15690	15690	15690	3
326	20230711	140700	271595940	15690	15690	15690	15690	7
327	20230711	140600	271486110	15690	15690	15690	15690	19
328	20230711	140500	271188000	15680	15690	15690	15680	2
329	20230711	140400	271156630	15680	15680	15680	15680	0
330	20230711	140300	271156630	15680	15680	15690	15680	113
331	20230711	140200	269384750	15680	15680	15680	15650	15
332	20230711	140100	269149580	15650	15650	15650	15650	39
333	20230711	140000	268539230	15650	15650	15650	15650	0
334	20230711	135900	268539230	15650	15650	15650	15640	32
335	20230711	135800	268038440	15650	15650	15650	15650	8
336	20230711	135700	267913240	15630	15640	15640	15630	26
337	20230711	135600	267506610	15640	15640	15640	15640	20
338	20230711	135500	267193810	15640	15640	15640	15640	7
339	20230711	135400	267084330	15640	15640	15640	15640	4
340	20230711	135300	267021770	15640	15640	15640	15640	6
341	20230711	135200	266927930	15630	15640	15640	15630	9
342	20230711	135100	266787180	15640	15640	15640	15640	8
343	20230711	135000	266662060	15640	15640	15640	15640	1
344	20230711	134900	266646420	15640	15640	15640	15640	17
345	20230711	134800	266380540	15640	15640	15640	15640	7
346	20230711	134700	266271060	15640	15640	15640	15640	1
347	20230711	134600	266255420	15640	15640	15640	15640	3
348	20230711	134500	266208500	15640	15640	15640	15630	14
349	20230711	134400	265989550	15630	15630	15630	15630	5
350	20230711	134300	265911400	15630	15630	15630	15630	13
351	20230711	134200	265708210	15630	15630	15630	15630	0
352	20230711	134100	265708210	15630	15550	15630	15540	171
353	20230711	134000	263047910	15550	15550	15550	15550	0
354	20230711	133900	263047910	15550	15680	15680	15540	431
355	20230711	133800	256344430	15690	15680	15690	15680	3
356	20230711	133700	256297380	15670	15650	15670	15650	68
357	20230711	133600	255232170	15540	15640	15640	15540	98
358	20230711	133500	253699650	15540	15550	15650	15540	155
359	20230711	133400	251290720	15540	15560	15560	15540	274
360	20230711	133300	247032340	15550	15650	15650	15550	120
361	20230711	133200	245158740	15550	15650	15650	15540	401
362	20230711	133100	238923470	15550	15550	15660	15540	94
363	20230711	133000	237458270	15560	15580	15670	15560	28
364	20230711	132900	237022320	15570	15690	15690	15560	73
365	20230711	132800	235885400	15700	15570	15700	15570	26
366	20230711	132700	235477370	15670	15640	15670	15640	115
367	20230711	132600	233676110	15560	15560	15560	15560	0
368	20230711	132500	233676110	15560	15560	15560	15560	10
369	20230711	132400	233520510	15660	15640	15660	15640	32
370	20230711	132300	233019800	15550	15550	15550	15550	19
371	20230711	132200	232724350	15550	15590	15600	15550	42
372	20230711	132100	232070280	15560	15560	15560	15560	43
373	20230711	132000	231401200	15560	15560	15560	15560	2
374	20230711	131900	231370080	15540	15560	15560	15540	422
375	20230711	131800	224807530	15560	15560	15560	15560	0
376	20230711	131700	224807530	15560	15680	15680	15560	1162
377	20230711	131600	206703640	15680	15680	15680	15680	9
378	20230711	131500	206562520	15600	15680	15680	15600	2
379	20230711	131400	206531240	15680	15600	15680	15600	14
380	20230711	131300	206312520	15670	15670	15670	15670	18
381	20230711	131200	206030460	15680	15610	15680	15600	15
382	20230711	131100	205795960	15620	15680	15680	15620	5
383	20230711	131000	205717800	15680	15680	15680	15680	4
384	20230711	130900	205655080	15680	15690	15690	15590	315
385	20230711	130800	200740030	15690	15690	15690	15690	2
386	20230711	130700	200708650	15680	15680	15680	15680	3
387	20230711	130600	200661610	15690	15660	15690	15600	201
388	20230711	130500	197525120	15660	15710	15710	15660	38
389	20230711	130400	196928540	15710	15710	15710	15710	3
390	20230711	130300	196881410	15700	15710	15710	15700	14
391	20230711	130200	196661570	15710	15720	15720	15700	15
392	20230711	130100	196425830	15720	15720	15720	15720	0
393	20230711	130000	196425830	15720	15710	15720	15710	54
394	20230711	125900	195576980	15720	15700	15720	15700	15
395	20230711	125800	195341440	15700	15680	15700	15680	5
396	20230711	125700	195263020	15680	15700	15700	15680	10
397	20230711	125600	195106160	15700	15700	15700	15700	4
398	20230711	125500	195043360	15660	15660	15660	15660	0
399	20230711	125400	195043360	15660	15660	15660	15660	8
400	20230711	125300	194918080	15600	15600	15600	15600	0
401	20230711	125200	194918080	15600	15660	15660	15600	290
402	20230711	125100	190392380	15660	15660	15660	15660	7
403	20230711	125000	190282760	15660	15660	15660	15660	0
404	20230711	124900	190282760	15660	15720	15720	15660	12
405	20230711	124800	190094410	15720	15720	15720	15720	18
406	20230711	124700	189811450	15720	15720	15720	15720	7
407	20230711	124600	189701410	15710	15720	15720	15710	16
408	20230711	124500	189449900	15710	15710	15710	15710	0
409	20230711	124400	189449900	15710	15710	15710	15710	6
410	20230711	124300	189355640	15710	15710	15710	15710	3
411	20230711	124200	189308510	15710	15710	15710	15710	11
412	20230711	124100	189135700	15710	15720	15720	15710	40
413	20230711	124000	188506910	15730	15730	15730	15730	1
414	20230711	123900	188491180	15720	15720	15720	15720	0
415	20230711	123800	188491180	15720	15720	15720	15720	7
416	20230711	123700	188381140	15720	15720	15720	15720	6
417	20230711	123600	188286820	15720	15720	15720	15720	3
418	20230711	123500	188239660	15720	15720	15720	15720	3
419	20230711	123400	188192500	15720	15720	15720	15710	15
420	20230711	123300	187956720	15710	15710	15710	15710	1
421	20230711	123200	187941010	15720	15720	15720	15720	3
422	20230711	123100	187893850	15710	15720	15720	15710	15
423	20230711	123000	187658190	15710	15720	15720	15710	7
424	20230711	122900	187548180	15720	15720	15720	15720	3
425	20230711	122800	187501020	15720	15720	15720	15720	5
426	20230711	122700	187422420	15720	15720	15720	15720	15
427	20230711	122600	187186620	15710	15710	15710	15710	4
428	20230711	122500	187123780	15710	15710	15710	15710	0
429	20230711	122400	187123780	15710	15720	15720	15710	5
430	20230711	122300	187045190	15720	15720	15720	15720	28
431	20230711	122200	186605030	15720	15720	15720	15720	4
432	20230711	122100	186542150	15720	15720	15720	15720	2
433	20230711	122000	186510710	15720	15720	15720	15720	18
434	20230711	121900	186227750	15720	15720	15720	15720	9
435	20230711	121800	186086270	15720	15720	15720	15720	102
436	20230711	121700	184482830	15720	15720	15720	15720	2
437	20230711	121600	184451390	15720	15720	15720	15720	21
438	20230711	121500	184121270	15720	15720	15720	15720	4
439	20230711	121400	184058390	15720	15720	15720	15720	2
440	20230711	121300	184026950	15710	15710	15720	15710	120
441	20230711	121200	182140690	15710	15700	15710	15700	2
442	20230711	121100	182109280	15700	15700	15700	15700	5
443	20230711	121000	182030780	15710	15700	15710	15700	7
444	20230711	120900	181920860	15690	15690	15690	15690	10
445	20230711	120800	181763960	15690	15690	15690	15690	2
446	20230711	120700	181732580	15690	15690	15690	15690	5
447	20230711	120600	181654130	15690	15690	15690	15690	15
448	20230711	120500	181418780	15690	15690	15690	15690	15
449	20230711	120400	181183430	15690	15690	15690	15690	4
450	20230711	120300	181120670	15690	15690	15690	15690	3
451	20230711	120200	181073600	15680	15690	15690	15680	15
452	20230711	120100	180838280	15690	15690	15690	15690	8
453	20230711	120000	180712760	15690	15690	15690	15690	2
454	20230711	115900	180681380	15690	15690	15690	15690	12
455	20230711	115800	180493100	15690	15690	15690	15690	16
456	20230711	115700	180242060	15690	15690	15690	15690	3
457	20230711	115600	180194990	15690	15690	15690	15690	1
458	20230711	115500	180179300	15690	15690	15690	15690	14
459	20230711	115400	179959640	15690	15690	15690	15690	10
460	20230711	115300	179802740	15690	15690	15690	15690	2
461	20230711	115200	179771360	15690	15690	15690	15690	6
462	20230711	115100	179677220	15690	15700	15700	15690	24
463	20230711	115000	179300620	15700	15690	15700	15690	681
464	20230711	114900	168609610	15690	15690	15690	15680	56
465	20230711	114800	167731000	15690	15690	15690	15690	17
466	20230711	114700	167464270	15690	15690	15690	15690	11
467	20230711	114600	167291680	15690	15690	15690	15690	37
468	20230711	114500	166711150	15690	15690	15690	15680	156
469	20230711	114400	164263560	15690	15690	15690	15690	20
470	20230711	114300	163949760	15690	15680	15690	15680	3
471	20230711	114200	163902710	15680	15680	15680	15680	99
472	20230711	114100	162350390	15680	15680	15680	15680	17
473	20230711	114000	162083830	15680	15680	15680	15680	11
474	20230711	113900	161911350	15680	15680	15680	15680	2
475	20230711	113800	161879990	15680	15680	15680	15680	3
476	20230711	113700	161832950	15680	15680	15680	15680	28
477	20230711	113600	161393910	15680	15680	15680	15680	3
478	20230711	113500	161346870	15680	15680	15680	15680	4
479	20230711	113400	161284150	15680	15680	15680	15680	14
480	20230711	113300	161064630	15680	15680	15680	15680	8
481	20230711	113200	160939190	15680	15680	15680	15680	1
482	20230711	113100	160923510	15680	15680	15680	15680	14
483	20230711	113000	160703990	15670	15680	15680	15670	8
484	20230711	112900	160578580	15680	15680	15680	15680	5
485	20230711	112800	160500180	15680	15680	15680	15680	9
486	20230711	112700	160359060	15670	15670	15670	15670	1
487	20230711	112600	160343390	15660	15660	15660	15660	0
488	20230711	112500	160343390	15660	15660	15660	15660	1
489	20230711	112400	160327730	15670	15680	15680	15670	2
490	20230711	112300	160296380	15680	15680	15680	15680	22
491	20230711	112200	159951420	15680	15680	15680	15680	2
492	20230711	112100	159920060	15680	15680	15680	15680	2
493	20230711	112000	159888700	15680	15690	15690	15670	14
494	20230711	111900	159669230	15690	15690	15690	15690	20
495	20230711	111800	159355430	15690	15690	15690	15690	4
496	20230711	111700	159292670	15680	15690	15690	15680	2
497	20230711	111600	159261300	15690	15690	15690	15690	28
498	20230711	111500	158821980	15690	15690	15690	15690	33
499	20230711	111400	158304210	15670	15670	15670	15670	0
500	20230711	111300	158304210	15670	15670	15670	15670	2
501	20230711	111200	158272870	15670	15640	15670	15600	319
502	20230711	111100	153294090	15670	15670	15670	15670	4
503	20230711	111000	153231410	15630	15660	15660	15630	102
504	20230711	110900	151635280	15670	15670	15670	15670	19
505	20230711	110800	151337550	15670	15670	15670	15670	7
506	20230711	110700	151227860	15660	15690	15690	15660	125
507	20230711	110600	149268810	15690	15690	15690	15690	0
508	20230711	110500	149268810	15690	15690	15690	15690	29
509	20230711	110400	148813800	15690	15690	15690	15690	1
510	20230711	110300	148798110	15690	15690	15690	15690	10
511	20230711	110200	148641210	15680	15680	15680	15680	0
512	20230711	110100	148641210	15680	15680	15680	15680	0
513	20230711	110000	148641210	15680	15690	15690	15680	5
514	20230711	105900	148562780	15690	15690	15690	15690	8
515	20230711	105800	148437260	15680	15690	15690	15680	2
516	20230711	105700	148405890	15680	15720	15720	15680	93
517	20230711	105600	146944130	15720	15720	15720	15720	0
518	20230711	105500	146944130	15720	15720	15720	15720	0
519	20230711	105400	146944130	15720	15720	15720	15720	0
520	20230711	105300	146944130	15720	15720	15720	15720	0
521	20230711	105200	146944130	15720	15720	15720	15720	0
522	20230711	105100	146944130	15720	15720	15720	15720	0
523	20230711	105000	146944130	15720	15720	15720	15720	0
524	20230711	104900	146944130	15720	15720	15720	15720	0
525	20230711	104800	146944130	15720	15720	15720	15720	0
526	20230711	104700	146944130	15720	15720	15720	15720	0
527	20230711	104600	146944130	15720	15720	15720	15720	0
528	20230711	104500	146944130	15720	15720	15720	15720	12
529	20230711	104400	146755490	15720	15720	15720	15720	21
530	20230711	104300	146425370	15720	15720	15720	15720	1
531	20230711	104200	146409650	15680	15730	15730	15680	597
532	20230711	104100	137037780	15730	15730	15730	15730	0
533	20230711	104000	137037780	15730	15730	15730	15730	0
534	20230711	103900	137037780	15730	15730	15730	15730	0
535	20230711	103800	137037780	15730	15730	15730	15730	0
536	20230711	103700	137037780	15730	15730	15730	15730	0
537	20230711	103600	137037780	15730	15730	15730	15730	20
538	20230711	103500	136723180	15710	15720	15720	15710	116
539	20230711	103400	134900270	15720	15720	15720	15720	0
540	20230711	103300	134900270	15720	15720	15720	15720	305
541	20230711	103200	130105670	15720	15720	15720	15720	0
542	20230711	103100	130105670	15720	15780	15780	15720	105
543	20230711	103000	128449070	15780	15780	15780	15780	100
544	20230711	102900	126871070	15720	15720	15720	15720	0
545	20230711	102800	126871070	15720	15720	15720	15720	0
546	20230711	102700	126871070	15720	15720	15720	15720	10
547	20230711	102600	126713870	15720	15720	15720	15720	1
548	20230711	102500	126698150	15720	15720	15720	15720	0
549	20230711	102400	126698150	15720	15720	15720	15720	0
550	20230711	102300	126698150	15720	15720	15720	15720	0
551	20230711	102200	126698150	15720	15720	15720	15720	0
552	20230711	102100	126698150	15720	15780	15780	15720	209
553	20230711	102000	123400670	15770	15770	15770	15770	12
554	20230711	101900	123211430	15780	15780	15780	15780	0
555	20230711	101800	123211430	15780	15780	15780	15780	0
556	20230711	101700	123211430	15780	15780	15780	15780	0
557	20230711	101600	123211430	15780	15780	15780	15780	0
558	20230711	101500	123211430	15780	15780	15780	15780	0
559	20230711	101400	123211430	15780	15780	15780	15780	1
560	20230711	101300	123195650	15780	15780	15780	15780	0
561	20230711	101200	123195650	15780	15780	15780	15780	1
562	20230711	101100	123179870	15780	15780	15780	15780	100
563	20230711	101000	121601870	15780	15780	15780	15780	0
564	20230711	100900	121601870	15780	15780	15780	15780	0
565	20230711	100800	121601870	15780	15780	15780	15780	2
566	20230711	100700	121570310	15780	15780	15780	15780	0
567	20230711	100600	121570310	15780	15780	15780	15780	100
568	20230711	100500	119992310	15780	15780	15780	15780	0
569	20230711	100400	119992310	15780	15780	15780	15780	4
570	20230711	100300	119929190	15720	15720	15720	15720	0
571	20230711	100200	119929190	15720	15720	15720	15720	0
572	20230711	100100	119929190	15720	15720	15720	15720	0
573	20230711	100000	119929190	15720	15720	15720	15720	0
574	20230711	095900	119929190	15720	15720	15720	15720	11
575	20230711	095800	119756270	15720	15730	15730	15720	351
576	20230711	095700	114238200	15740	15750	15750	15740	48
577	20230711	095600	113482370	15770	15770	15770	15770	31
578	20230711	095500	112993500	15780	15790	15790	15780	56
579	20230711	095400	112109290	15800	15800	15800	15800	0
580	20230711	095300	112109290	15800	15800	15800	15800	0
581	20230711	095200	112109290	15800	15800	15800	15800	4
582	20230711	095100	112046090	15800	15800	15800	15800	3
583	20230711	095000	111998690	15800	15840	15850	15800	83
584	20230711	094900	110683670	15850	15850	15850	15850	0
585	20230711	094800	110683670	15850	15850	15850	15850	0
586	20230711	094700	110683670	15850	15850	15850	15850	0
587	20230711	094600	110683670	15850	15850	15850	15850	0
588	20230711	094500	110683670	15850	15850	15850	15850	0
589	20230711	094400	110683670	15850	15850	15850	15850	0
590	20230711	094300	110683670	15850	15850	15850	15850	300
591	20230711	094200	105928670	15850	15850	15850	15850	50
592	20230711	094100	105136170	15850	15850	15850	15850	0
593	20230711	094000	105136170	15850	15850	15850	15850	0
594	20230711	093900	105136170	15850	15850	15850	15850	0
595	20230711	093800	105136170	15850	15850	15850	15850	0
596	20230711	093700	105136170	15850	15850	15850	15850	5
597	20230711	093600	105056920	15850	15850	15850	15850	9
598	20230711	093500	104914270	15850	15850	15850	15850	0
599	20230711	093400	104914270	15850	15850	15850	15850	1
600	20230711	093300	104898420	15850	15850	15850	15850	0
601	20230711	093200	104898420	15850	15850	15850	15850	0
602	20230711	093100	104898420	15850	15760	15850	15760	130
603	20230711	093000	102846920	15850	15850	15850	15850	1
604	20230711	092900	102831070	15850	15850	15850	15850	8
605	20230711	092800	102704270	15850	15850	15850	15850	95
606	20230711	092700	101198520	15750	15750	15750	15750	892
607	20230711	092600	87149520	15750	15750	15750	15750	0
608	20230711	092500	87149520	15750	15750	15750	15750	0
609	20230711	092400	87149520	15750	15750	15750	15750	0
610	20230711	092300	87149520	15750	15750	15750	15750	50
611	20230711	092200	86362020	15850	15850	15850	15850	0
612	20230711	092100	86362020	15850	15850	15850	15850	0
613	20230711	092000	86362020	15850	15750	15850	15750	5
614	20230711	091900	86283070	15750	15840	15850	15750	240
615	20230711	091800	82479700	15850	15850	15850	15850	15
616	20230711	091700	82241950	15850	15910	15940	15850	882
617	20230711	091600	68186730	15940	15940	15940	15940	1
618	20230711	091500	68170790	15850	15840	15850	15840	599
619	20230711	091400	58677440	15840	15740	15840	15710	528
620	20230711	091300	50361850	15740	15700	15740	15680	1127
621	20230711	091200	32637570	15690	15670	15690	15670	537
622	20230711	091100	24212300	15670	15670	15670	15670	4
623	20230711	091000	24149620	15680	15730	15730	15680	94
624	20230711	090900	22671540	15730	15730	15730	15730	0
625	20230711	090800	22671540	15730	15720	15730	15720	21
626	20230711	090700	22341310	15670	15670	15670	15670	108
627	20230711	090600	20648950	15670	15670	15710	15670	694
628	20230711	090500	9753970	15670	15670	15670	15670	7
629	20230711	090400	9644280	15670	15670	15670	15670	0
630	20230711	090300	9644280	15670	15670	15670	15670	30
631	20230711	090200	9174180	15540	15640	15640	15540	4
632	20230711	090100	9111820	15560	15530	15640	15530	549
633	20230711	090000	530660	15530	15640	15640	15530	34