KissMeData/065660/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	193300	363931060	15680	15680	15680	15680	315
3	20230710	193200	363931060	15680	15680	15680	15680	0
4	20230710	193100	363931060	15680	15680	15680	15680	0
5	20230710	193000	363931060	15680	15680	15680	15680	0
6	20230710	192900	363931060	15680	15680	15680	15680	0
7	20230710	192800	363931060	15680	15680	15680	15680	0
8	20230710	192700	363931060	15680	15680	15680	15680	0
9	20230710	192600	363931060	15680	15680	15680	15680	0
10	20230710	192500	363931060	15680	15680	15680	15680	0
11	20230710	192400	363931060	15680	15680	15680	15680	0
12	20230710	192300	363931060	15680	15680	15680	15680	0
13	20230710	192200	363931060	15680	15680	15680	15680	0
14	20230710	192100	363931060	15680	15680	15680	15680	0
15	20230710	192000	363931060	15680	15680	15680	15680	0
16	20230710	191900	363931060	15680	15680	15680	15680	0
17	20230710	191800	363931060	15680	15680	15680	15680	0
18	20230710	191700	363931060	15680	15680	15680	15680	0
19	20230710	191600	363931060	15680	15680	15680	15680	0
20	20230710	191500	363931060	15680	15680	15680	15680	0
21	20230710	191400	363931060	15680	15680	15680	15680	0
22	20230710	191300	363931060	15680	15680	15680	15680	0
23	20230710	191200	363931060	15680	15680	15680	15680	0
24	20230710	191100	363931060	15680	15680	15680	15680	0
25	20230710	191000	363931060	15680	15680	15680	15680	0
26	20230710	190900	363931060	15680	15680	15680	15680	0
27	20230710	190800	363931060	15680	15680	15680	15680	0
28	20230710	190700	363931060	15680	15680	15680	15680	0
29	20230710	190600	363931060	15680	15680	15680	15680	0
30	20230710	190500	363931060	15680	15680	15680	15680	0
31	20230710	190400	363931060	15680	15680	15680	15680	0
32	20230710	190300	363931060	15680	15680	15680	15680	315
33	20230710	190200	363931060	15680	15680	15680	15680	0
34	20230710	190100	363931060	15680	15680	15680	15680	0
35	20230710	190000	363931060	15680	15680	15680	15680	0
36	20230710	185900	363931060	15680	15680	15680	15680	0
37	20230710	185800	363931060	15680	15680	15680	15680	0
38	20230710	185700	363931060	15680	15680	15680	15680	0
39	20230710	185600	363931060	15680	15680	15680	15680	0
40	20230710	185500	363931060	15680	15680	15680	15680	0
41	20230710	185400	363931060	15680	15680	15680	15680	0
42	20230710	185300	363931060	15680	15680	15680	15680	0
43	20230710	185200	363931060	15680	15680	15680	15680	0
44	20230710	185100	363931060	15680	15680	15680	15680	0
45	20230710	185000	363931060	15680	15680	15680	15680	0
46	20230710	184900	363931060	15680	15680	15680	15680	0
47	20230710	184800	363931060	15680	15680	15680	15680	0
48	20230710	184700	363931060	15680	15680	15680	15680	0
49	20230710	184600	363931060	15680	15680	15680	15680	0
50	20230710	184500	363931060	15680	15680	15680	15680	0
51	20230710	184400	363931060	15680	15680	15680	15680	0
52	20230710	184300	363931060	15680	15680	15680	15680	0
53	20230710	184200	363931060	15680	15680	15680	15680	0
54	20230710	184100	363931060	15680	15680	15680	15680	0
55	20230710	184000	363931060	15680	15680	15680	15680	0
56	20230710	183900	363931060	15680	15680	15680	15680	0
57	20230710	183800	363931060	15680	15680	15680	15680	0
58	20230710	183700	363931060	15680	15680	15680	15680	0
59	20230710	183600	363931060	15680	15680	15680	15680	0
60	20230710	183500	363931060	15680	15680	15680	15680	0
61	20230710	183400	363931060	15680	15680	15680	15680	0
62	20230710	183300	363931060	15680	15680	15680	15680	315
63	20230710	183200	363931060	15680	15680	15680	15680	0
64	20230710	183100	363931060	15680	15680	15680	15680	0
65	20230710	183000	363931060	15680	15680	15680	15680	0
66	20230710	182900	363931060	15680	15680	15680	15680	0
67	20230710	182800	363931060	15680	15680	15680	15680	0
68	20230710	182700	363931060	15680	15680	15680	15680	0
69	20230710	182600	363931060	15680	15680	15680	15680	0
70	20230710	182500	363931060	15680	15680	15680	15680	0
71	20230710	182400	363931060	15680	15680	15680	15680	0
72	20230710	182300	363931060	15680	15680	15680	15680	0
73	20230710	182200	363931060	15680	15680	15680	15680	0
74	20230710	182100	363931060	15680	15680	15680	15680	0
75	20230710	182000	363931060	15680	15680	15680	15680	0
76	20230710	181900	363931060	15680	15680	15680	15680	0
77	20230710	181800	363931060	15680	15680	15680	15680	0
78	20230710	181700	363931060	15680	15680	15680	15680	0
79	20230710	181600	363931060	15680	15680	15680	15680	0
80	20230710	181500	363931060	15680	15680	15680	15680	0
81	20230710	181400	363931060	15680	15680	15680	15680	0
82	20230710	181300	363931060	15680	15680	15680	15680	0
83	20230710	181200	363931060	15680	15680	15680	15680	0
84	20230710	181100	363931060	15680	15680	15680	15680	0
85	20230710	181000	363931060	15680	15680	15680	15680	0
86	20230710	180900	363931060	15680	15680	15680	15680	0
87	20230710	180800	363931060	15680	15680	15680	15680	0
88	20230710	180700	363931060	15680	15680	15680	15680	0
89	20230710	180600	363931060	15680	15680	15680	15680	0
90	20230710	180500	363931060	15680	15680	15680	15680	0
91	20230710	180400	363931060	15680	15680	15680	15680	0
92	20230710	180300	363931060	15680	15680	15680	15680	315
93	20230710	180200	363931060	15680	15680	15680	15680	0
94	20230710	180100	363931060	15680	15680	15680	15680	0
95	20230710	180000	363931060	15680	15680	15680	15680	0
96	20230710	175900	363931060	15680	15680	15680	15680	0
97	20230710	175800	363931060	15680	15680	15680	15680	0
98	20230710	175700	363931060	15680	15680	15680	15680	0
99	20230710	175600	363931060	15680	15680	15680	15680	0
100	20230710	175500	363931060	15680	15680	15680	15680	0
101	20230710	175400	363931060	15680	15680	15680	15680	0
102	20230710	175300	363931060	15680	15680	15680	15680	0
103	20230710	175200	363931060	15680	15680	15680	15680	0
104	20230710	175100	363931060	15680	15680	15680	15680	0
105	20230710	175000	363931060	15680	15680	15680	15680	0
106	20230710	174900	363931060	15680	15680	15680	15680	0
107	20230710	174800	363931060	15680	15680	15680	15680	0
108	20230710	174700	363931060	15680	15680	15680	15680	0
109	20230710	174600	363931060	15680	15680	15680	15680	0
110	20230710	174500	363931060	15680	15680	15680	15680	0
111	20230710	174400	363931060	15680	15680	15680	15680	0
112	20230710	174300	363931060	15680	15680	15680	15680	0
113	20230710	174200	363931060	15680	15680	15680	15680	0
114	20230710	174100	363931060	15680	15680	15680	15680	0
115	20230710	174000	363931060	15680	15680	15680	15680	0
116	20230710	173900	363931060	15680	15680	15680	15680	0
117	20230710	173800	363931060	15680	15680	15680	15680	0
118	20230710	173700	363931060	15680	15680	15680	15680	0
119	20230710	173600	363931060	15680	15680	15680	15680	0
120	20230710	173500	363931060	15680	15680	15680	15680	0
121	20230710	173400	363931060	15680	15680	15680	15680	0
122	20230710	173300	363931060	15680	15680	15680	15680	315
123	20230710	173200	363931060	15680	15680	15680	15680	0
124	20230710	173100	363931060	15680	15680	15680	15680	0
125	20230710	173000	363931060	15680	15680	15680	15680	0
126	20230710	172900	363931060	15680	15680	15680	15680	0
127	20230710	172800	363931060	15680	15680	15680	15680	0
128	20230710	172700	363931060	15680	15680	15680	15680	0
129	20230710	172600	363931060	15680	15680	15680	15680	0
130	20230710	172500	363931060	15680	15680	15680	15680	0
131	20230710	172400	363931060	15680	15680	15680	15680	0
132	20230710	172300	363931060	15680	15680	15680	15680	0
133	20230710	172200	363931060	15680	15680	15680	15680	0
134	20230710	172100	363931060	15680	15680	15680	15680	0
135	20230710	172000	363931060	15680	15680	15680	15680	0
136	20230710	171900	363931060	15680	15680	15680	15680	0
137	20230710	171800	363931060	15680	15680	15680	15680	0
138	20230710	171700	363931060	15680	15680	15680	15680	0
139	20230710	171600	363931060	15680	15680	15680	15680	0
140	20230710	171500	363931060	15680	15680	15680	15680	0
141	20230710	171400	363931060	15680	15680	15680	15680	0
142	20230710	171300	363931060	15680	15680	15680	15680	0
143	20230710	171200	363931060	15680	15680	15680	15680	0
144	20230710	171100	363931060	15680	15680	15680	15680	0
145	20230710	171000	363931060	15680	15680	15680	15680	0
146	20230710	170900	363931060	15680	15680	15680	15680	0
147	20230710	170800	363931060	15680	15680	15680	15680	0
148	20230710	170700	363931060	15680	15680	15680	15680	0
149	20230710	170600	363931060	15680	15680	15680	15680	0
150	20230710	170500	363931060	15680	15680	15680	15680	0
151	20230710	170400	363931060	15680	15680	15680	15680	0
152	20230710	170300	363931060	15680	15680	15680	15680	315
153	20230710	170200	363931060	15680	15680	15680	15680	0
154	20230710	170100	363931060	15680	15680	15680	15680	0
155	20230710	170000	363931060	15680	15680	15680	15680	0
156	20230710	165900	363931060	15680	15680	15680	15680	0
157	20230710	165800	363931060	15680	15680	15680	15680	0
158	20230710	165700	363931060	15680	15680	15680	15680	0
159	20230710	165600	363931060	15680	15680	15680	15680	0
160	20230710	165500	363931060	15680	15680	15680	15680	0
161	20230710	165400	363931060	15680	15680	15680	15680	0
162	20230710	165300	363931060	15680	15680	15680	15680	0
163	20230710	165200	363931060	15680	15680	15680	15680	0
164	20230710	165100	363931060	15680	15680	15680	15680	0
165	20230710	165000	363931060	15680	15680	15680	15680	0
166	20230710	164900	363931060	15680	15680	15680	15680	0
167	20230710	164800	363931060	15680	15680	15680	15680	0
168	20230710	164700	363931060	15680	15680	15680	15680	0
169	20230710	164600	363931060	15680	15680	15680	15680	0
170	20230710	164500	363931060	15680	15680	15680	15680	0
171	20230710	164400	363931060	15680	15680	15680	15680	0
172	20230710	164300	363931060	15680	15680	15680	15680	0
173	20230710	164200	363931060	15680	15680	15680	15680	0
174	20230710	164100	363931060	15680	15680	15680	15680	0
175	20230710	164000	363931060	15680	15680	15680	15680	0
176	20230710	163900	363931060	15680	15680	15680	15680	0
177	20230710	163800	363931060	15680	15680	15680	15680	0
178	20230710	163700	363931060	15680	15680	15680	15680	0
179	20230710	163600	363931060	15680	15680	15680	15680	0
180	20230710	163500	363931060	15680	15680	15680	15680	0
181	20230710	163400	363931060	15680	15680	15680	15680	0
182	20230710	163300	363931060	15680	15680	15680	15680	315
183	20230710	163200	363931060	15680	15680	15680	15680	0
184	20230710	163100	363931060	15680	15680	15680	15680	0
185	20230710	163000	363931060	15680	15680	15680	15680	0
186	20230710	162900	363931060	15680	15680	15680	15680	0
187	20230710	162800	363931060	15680	15680	15680	15680	0
188	20230710	162700	363931060	15680	15680	15680	15680	0
189	20230710	162600	363931060	15680	15680	15680	15680	0
190	20230710	162500	363931060	15680	15680	15680	15680	0
191	20230710	162400	363931060	15680	15680	15680	15680	0
192	20230710	162300	363931060	15680	15680	15680	15680	0
193	20230710	162200	363931060	15680	15680	15680	15680	0
194	20230710	162100	363931060	15680	15680	15680	15680	0
195	20230710	162000	363931060	15680	15680	15680	15680	0
196	20230710	161900	363931060	15680	15680	15680	15680	0
197	20230710	161800	363931060	15680	15680	15680	15680	0
198	20230710	161700	363931060	15680	15680	15680	15680	0
199	20230710	161600	363931060	15680	15680	15680	15680	0
200	20230710	161500	363931060	15680	15680	15680	15680	0
201	20230710	161400	363931060	15680	15680	15680	15680	0
202	20230710	161300	363931060	15680	15680	15680	15680	0
203	20230710	161200	363931060	15680	15680	15680	15680	0
204	20230710	161100	363931060	15680	15680	15680	15680	0
205	20230710	161000	363931060	15680	15680	15680	15680	0
206	20230710	160900	363931060	15680	15680	15680	15680	0
207	20230710	160800	363931060	15680	15680	15680	15680	0
208	20230710	160700	363931060	15680	15680	15680	15680	0
209	20230710	160600	363931060	15680	15680	15680	15680	0
210	20230710	160500	363931060	15680	15680	15680	15680	0
211	20230710	160400	363931060	15680	15680	15680	15680	0
212	20230710	160300	363931060	15680	15680	15680	15680	315
213	20230710	160200	363931060	15680	15680	15680	15680	0
214	20230710	160100	363931060	15680	15680	15680	15680	0
215	20230710	160000	363931060	15680	15680	15680	15680	0
216	20230710	155900	363931060	15680	15680	15680	15680	0
217	20230710	155800	363931060	15680	15680	15680	15680	0
218	20230710	155700	363931060	15680	15680	15680	15680	0
219	20230710	155600	363931060	15680	15680	15680	15680	0
220	20230710	155500	363931060	15680	15680	15680	15680	0
221	20230710	155400	363931060	15680	15680	15680	15680	0
222	20230710	155300	363931060	15680	15680	15680	15680	0
223	20230710	155200	363931060	15680	15680	15680	15680	0
224	20230710	155100	363931060	15680	15680	15680	15680	0
225	20230710	155000	363931060	15680	15680	15680	15680	0
226	20230710	154900	363931060	15680	15680	15680	15680	0
227	20230710	154800	363931060	15680	15680	15680	15680	0
228	20230710	154700	363931060	15680	15680	15680	15680	0
229	20230710	154600	363931060	15680	15680	15680	15680	0
230	20230710	154500	363931060	15680	15680	15680	15680	0
231	20230710	154400	363931060	15680	15680	15680	15680	0
232	20230710	154300	363931060	15680	15680	15680	15680	0
233	20230710	154200	363931060	15680	15680	15680	15680	0
234	20230710	154100	363931060	15680	15680	15680	15680	0
235	20230710	154000	363931060	15680	15680	15680	15680	0
236	20230710	153900	363931060	15680	15680	15680	15680	0
237	20230710	153800	363931060	15680	15680	15680	15680	0
238	20230710	153700	363931060	15680	15680	15680	15680	0
239	20230710	153600	363931060	15680	15680	15680	15680	0
240	20230710	153500	363931060	15680	15680	15680	15680	0
241	20230710	153400	363931060	15680	15680	15680	15680	0
242	20230710	153300	363931060	15680	15680	15680	15680	315
243	20230710	153200	363931060	15680	15680	15680	15680	0
244	20230710	153100	363931060	15680	15680	15680	15680	0
245	20230710	153000	363931060	15680	15680	15680	15680	315
246	20230710	152900	358991860	15680	15680	15680	15680	0
247	20230710	152800	358991860	15680	15680	15680	15680	0
248	20230710	152700	358991860	15680	15680	15680	15680	0
249	20230710	152600	358991860	15680	15680	15680	15680	0
250	20230710	152500	358991860	15680	15680	15680	15680	0
251	20230710	152400	358991860	15680	15680	15680	15680	0
252	20230710	152300	358991860	15680	15680	15680	15680	0
253	20230710	152200	358991860	15680	15680	15680	15680	0
254	20230710	152100	358991860	15680	15680	15680	15680	0
255	20230710	152000	358991860	15680	15680	15680	15680	0
256	20230710	151900	358991860	15680	15680	15680	15680	0
257	20230710	151800	358991860	15680	15680	15680	15680	0
258	20230710	151700	358991860	15680	15680	15680	15680	0
259	20230710	151600	358991860	15680	15680	15680	15680	0
260	20230710	151500	358991860	15680	15680	15680	15680	8
261	20230710	151400	358866420	15680	15680	15680	15680	0
262	20230710	151300	358866420	15680	15640	15680	15640	80
263	20230710	151200	357614240	15640	15590	15640	15580	18
264	20230710	151100	357333610	15650	15650	15650	15650	0
265	20230710	151000	357333610	15650	15650	15650	15650	0
266	20230710	150900	357333610	15650	15640	15650	15640	2
267	20230710	150800	357302320	15650	15640	15650	15630	8
268	20230710	150700	357177160	15650	15670	15670	15640	30
269	20230710	150600	356707320	15650	15600	15650	15600	50
270	20230710	150500	355925200	15650	15580	15650	15580	98
271	20230710	150400	354397450	15580	15600	15600	15580	16
272	20230710	150300	354148110	15660	15660	15660	15660	0
273	20230710	150200	354148110	15660	15660	15660	15630	17
274	20230710	150100	353881930	15660	15660	15660	15660	0
275	20230710	150000	353881930	15660	15670	15670	15660	51
276	20230710	145900	353082970	15670	15670	15690	15670	779
277	20230710	145800	340860750	15650	15690	15690	15650	206
278	20230710	145700	337628770	15680	15680	15680	15680	0
279	20230710	145600	337628770	15680	15680	15680	15680	5
280	20230710	145500	337550370	15590	15670	15670	15590	17
281	20230710	145400	337284590	15690	15690	15690	15690	1
282	20230710	145300	337268900	15680	15680	15680	15680	3
283	20230710	145200	337221860	15690	15680	15690	15680	18
284	20230710	145100	336939560	15680	15680	15690	15680	33
285	20230710	145000	336422080	15650	15670	15680	15650	77
286	20230710	144900	335214790	15670	15680	15680	15670	21
287	20230710	144800	334885520	15680	15670	15680	15630	504
288	20230710	144700	326987950	15660	15670	15670	15650	4
289	20230710	144600	326925310	15670	15670	15670	15670	4
290	20230710	144500	326862630	15670	15660	15670	15660	23
291	20230710	144400	326502350	15650	15650	15660	15650	7
292	20230710	144300	326392790	15650	15640	15650	15630	9
293	20230710	144200	326252030	15650	15600	15650	15600	108
294	20230710	144100	324564070	15630	15600	15630	15600	16
295	20230710	144000	324314290	15580	15650	15650	15580	144
296	20230710	143900	322070420	15650	15660	15670	15650	85
297	20230710	143800	320738950	15660	15650	15660	15650	20
298	20230710	143700	320425780	15650	15650	15660	15650	50
299	20230710	143600	319643200	15650	15640	15650	15640	2
300	20230710	143500	319611910	15650	15640	15650	15640	15
301	20230710	143400	319377180	15640	15640	15650	15640	34
302	20230710	143300	318845210	15650	15660	15660	15650	23
303	20230710	143200	318485220	15660	15650	15660	15650	6
304	20230710	143100	318391270	15660	15650	15660	15650	21
305	20230710	143000	318062440	15660	15650	15660	15650	14
306	20230710	142900	317843270	15650	15660	15660	15650	32
307	20230710	142800	317342160	15660	15650	15660	15650	4
308	20230710	142700	317279530	15660	15670	15670	15660	150
309	20230710	142600	314930500	15660	15660	15660	15660	7
310	20230710	142500	314820880	15660	15670	15670	15660	4
311	20230710	142400	314758230	15660	15660	15660	15660	1
312	20230710	142300	314742570	15660	15670	15670	15660	31
313	20230710	142200	314256980	15670	15670	15670	15670	2
314	20230710	142100	314225640	15670	15670	15670	15670	2
315	20230710	142000	314194300	15670	15670	15670	15670	5
316	20230710	141900	314115950	15670	15670	15670	15670	28
317	20230710	141800	313677190	15670	15680	15680	15670	5
318	20230710	141700	313598830	15650	15680	15680	15650	2
319	20230710	141600	313567500	15680	15660	15680	15660	25
320	20230710	141500	313175760	15670	15640	15670	15640	17
321	20230710	141400	312909850	15640	15640	15640	15640	3
322	20230710	141300	312862930	15640	15640	15640	15640	1
323	20230710	141200	312847290	15620	15620	15620	15610	30
324	20230710	141100	312378700	15620	15620	15620	15620	3
325	20230710	141000	312331840	15620	15620	15620	15620	2
326	20230710	140900	312300600	15630	15640	15640	15630	10
327	20230710	140800	312144220	15630	15640	15640	15630	28
328	20230710	140700	311706310	15640	15640	15640	15640	0
329	20230710	140600	311706310	15640	15640	15640	15640	2
330	20230710	140500	311675030	15640	15620	15640	15620	27
331	20230710	140400	311253060	15630	15630	15630	15630	0
332	20230710	140300	311253060	15630	15630	15630	15580	358
333	20230710	140200	305664530	15640	15650	15650	15630	120
334	20230710	140100	303788660	15660	15640	15660	15630	25
335	20230710	140000	303397650	15640	15660	15660	15640	5
336	20230710	135900	303319420	15670	15690	15690	15670	10
337	20230710	135800	303162690	15700	15700	15700	15700	13
338	20230710	135700	302958590	15700	15700	15700	15700	19
339	20230710	135600	302660290	15700	15700	15700	15700	0
340	20230710	135500	302660290	15700	15690	15700	15690	3
341	20230710	135400	302613200	15700	15700	15700	15690	30
342	20230710	135300	302142220	15700	15700	15700	15700	4
343	20230710	135200	302079420	15700	15700	15700	15700	1
344	20230710	135100	302063720	15700	15700	15700	15700	3
345	20230710	135000	302016620	15700	15690	15700	15690	26
346	20230710	134900	301608440	15680	15700	15700	15680	3
347	20230710	134800	301561370	15690	15690	15700	15690	4
348	20230710	134700	301498600	15700	15700	15700	15690	26
349	20230710	134600	301090420	15700	15700	15700	15670	4
350	20230710	134500	301027650	15670	15680	15680	15670	2
351	20230710	134400	300996300	15690	15700	15700	15690	3
352	20230710	134300	300949210	15700	15700	15700	15700	24
353	20230710	134200	300572410	15700	15700	15700	15700	3
354	20230710	134100	300525310	15700	15700	15700	15700	2
355	20230710	134000	300493910	15700	15700	15700	15680	11
356	20230710	133900	300321230	15700	15700	15700	15680	25
357	20230710	133800	299928970	15680	15700	15700	15680	6
358	20230710	133700	299834800	15700	15700	15700	15700	1
359	20230710	133600	299819100	15700	15670	15700	15670	24
360	20230710	133500	299442450	15680	15690	15700	15680	4
361	20230710	133400	299379690	15700	15700	15700	15700	2
362	20230710	133300	299348290	15700	15690	15700	15690	8
363	20230710	133200	299222700	15690	15690	15700	15690	25
364	20230710	133100	298830440	15690	15690	15690	15690	3
365	20230710	133000	298783370	15690	15690	15690	15690	1
366	20230710	132900	298767680	15690	15670	15690	15670	5
367	20230710	132800	298689270	15670	15690	15690	15670	24
368	20230710	132700	298312770	15690	15690	15690	15680	4
369	20230710	132600	298250020	15690	15690	15690	15680	10
370	20230710	132500	298093130	15690	15680	15690	15670	17
371	20230710	132400	297826550	15680	15680	15680	15680	3
372	20230710	132300	297779510	15680	15670	15680	15670	3
373	20230710	132200	297732480	15670	15680	15680	15670	3
374	20230710	132100	297685460	15680	15680	15680	15680	24
375	20230710	132000	297309140	15680	15680	15680	15680	3
376	20230710	131900	297262100	15690	15680	15690	15680	18
377	20230710	131800	296979710	15690	15680	15690	15680	28
378	20230710	131700	296540530	15680	15690	15690	15680	42
379	20230710	131600	295881960	15650	15650	15650	15650	0
380	20230710	131500	295881960	15650	15690	15690	15650	112
381	20230710	131400	294125770	15700	15680	15700	15670	15
382	20230710	131300	293890560	15680	15680	15680	15680	4
383	20230710	131200	293827840	15680	15690	15690	15670	6
384	20230710	131100	293733760	15700	15700	15700	15700	10
385	20230710	131000	293576760	15700	15700	15700	15700	22
386	20230710	130900	293231360	15700	15700	15700	15700	3
387	20230710	130800	293184260	15700	15700	15700	15700	2
388	20230710	130700	293152860	15690	15700	15700	15690	29
389	20230710	130600	292697570	15700	15700	15700	15700	1
390	20230710	130500	292681870	15700	15700	15700	15700	2
391	20230710	130400	292650470	15700	15680	15700	15680	4
392	20230710	130300	292587730	15680	15680	15700	15660	24
393	20230710	130200	292211410	15680	15680	15680	15680	2
394	20230710	130100	292180050	15680	15680	15680	15680	1
395	20230710	130000	292164370	15620	15700	15700	15620	213
396	20230710	125900	288835340	15700	15700	15700	15680	22
397	20230710	125800	288489960	15700	15700	15700	15690	7
398	20230710	125700	288380080	15700	15700	15700	15690	4
399	20230710	125600	288317290	15700	15700	15700	15680	24
400	20230710	125500	287940540	15690	15700	15700	15680	8
401	20230710	125400	287815060	15690	15690	15690	15690	2
402	20230710	125300	287783680	15690	15700	15700	15690	28
403	20230710	125200	287344160	15700	15700	15700	15700	26
404	20230710	125100	286935960	15700	15700	15700	15690	7
405	20230710	125000	286826070	15700	15700	15700	15700	8
406	20230710	124900	286700470	15700	15700	15700	15700	7
407	20230710	124800	286590570	15700	15700	15700	15700	21
408	20230710	124700	286260870	15700	15700	15700	15700	2
409	20230710	124600	286229470	15700	15700	15700	15690	11
410	20230710	124500	286056790	15700	15700	15700	15700	26
411	20230710	124400	285648590	15700	15700	15700	15700	2
412	20230710	124300	285617190	15700	15700	15700	15700	2
413	20230710	124200	285585790	15700	15700	15700	15700	9
414	20230710	124100	285444490	15690	15700	15700	15690	20
415	20230710	124000	285130510	15700	15700	15700	15700	17
416	20230710	123900	284863610	15700	15700	15700	15700	4
417	20230710	123800	284800810	15690	15700	15700	15690	24
418	20230710	123700	284424080	15700	15700	15700	15700	5
419	20230710	123600	284345580	15690	15690	15690	15690	1
420	20230710	123500	284329890	15690	15690	15690	15690	11
421	20230710	123400	284157300	15690	15700	15700	15690	22
422	20230710	123300	283811910	15700	15700	15700	15700	3
423	20230710	123200	283764810	15690	15700	15700	15690	4
424	20230710	123100	283702030	15700	15700	15700	15700	11
425	20230710	123000	283529330	15700	15690	15700	15690	21
426	20230710	122900	283199640	15680	15680	15680	15680	3
427	20230710	122800	283152600	15640	15640	15640	15640	3
428	20230710	122700	283105680	15650	15700	15700	15620	77
429	20230710	122600	281898870	15700	15700	15700	15700	3
430	20230710	122500	281851770	15700	15700	15700	15700	2
431	20230710	122400	281820370	15700	15690	15700	15680	12
432	20230710	122300	281632090	15680	15710	15710	15680	22
433	20230710	122200	281286800	15710	15710	15710	15710	2
434	20230710	122100	281255380	15700	15710	15710	15700	5
435	20230710	122000	281176850	15710	15710	15710	15710	9
436	20230710	121900	281035460	15710	15680	15710	15680	19
437	20230710	121800	280737000	15680	15690	15690	15680	3
438	20230710	121700	280689950	15680	15710	15710	15680	31
439	20230710	121600	280203040	15710	15710	15710	15710	26
440	20230710	121500	279794580	15710	15710	15710	15710	1
441	20230710	121400	279778870	15710	15710	15710	15710	5
442	20230710	121300	279700320	15700	15690	15710	15690	4
443	20230710	121200	279637510	15710	15710	15710	15700	19
444	20230710	121100	279339040	15710	15710	15710	15710	3
445	20230710	121000	279291910	15710	15710	15710	15710	14
446	20230710	120900	279071970	15720	15710	15720	15710	8
447	20230710	120800	278946220	15720	15720	15720	15710	23
448	20230710	120700	278584670	15720	15720	15720	15720	7
449	20230710	120600	278474630	15720	15720	15720	15710	19
450	20230710	120500	278175970	15720	15720	15720	15720	22
451	20230710	120400	277830130	15720	15720	15720	15720	2
452	20230710	120300	277798690	15720	15720	15720	15720	3
453	20230710	120200	277751530	15720	15720	15720	15720	0
454	20230710	120100	277751530	15720	15720	15720	15710	19
455	20230710	120000	277452870	15720	15720	15720	15720	8
456	20230710	115900	277327110	15710	15710	15720	15710	12
457	20230710	115800	277138580	15710	15720	15720	15710	22
458	20230710	115700	276792810	15720	15720	15720	15710	9
459	20230710	115600	276651340	15720	15720	15720	15720	0
460	20230710	115500	276651340	15720	15720	15720	15720	0
461	20230710	115400	276651340	15720	15720	15720	15660	18
462	20230710	115300	276368440	15660	15660	15720	15660	5
463	20230710	115200	276290080	15660	15720	15720	15660	4
464	20230710	115100	276227260	15620	15720	15720	15620	59
465	20230710	115000	275304110	15720	15720	15720	15720	19
466	20230710	114900	275005430	15720	15720	15720	15720	1
467	20230710	114800	274989710	15720	15720	15720	15720	11
468	20230710	114700	274816790	15720	15720	15720	15720	23
469	20230710	114600	274455230	15720	15720	15720	15720	1
470	20230710	114500	274439510	15720	15720	15720	15720	7
471	20230710	114400	274329470	15720	15720	15720	15720	12
472	20230710	114300	274140830	15720	15720	15720	15720	16
473	20230710	114200	273889310	15720	15720	15720	15720	3
474	20230710	114100	273842150	15720	15720	15720	15720	10
475	20230710	114000	273684950	15720	15720	15720	15720	1
476	20230710	113900	273669230	15720	15720	15720	15720	19
477	20230710	113800	273370550	15720	15720	15720	15720	8
478	20230710	113700	273244790	15720	15720	15720	15720	10
479	20230710	113600	273087590	15720	15720	15720	15710	49
480	20230710	113500	272317330	15720	15720	15720	15720	27
481	20230710	113400	271892890	15720	15720	15720	15720	1
482	20230710	113300	271877170	15710	15710	15710	15710	0
483	20230710	113200	271877170	15710	15710	15720	15620	285
484	20230710	113100	267416760	15720	15720	15720	15720	5
485	20230710	113000	267338160	15720	15720	15720	15720	9
486	20230710	112900	267196680	15720	15720	15720	15720	13
487	20230710	112800	266992320	15710	15710	15710	15700	4
488	20230710	112700	266929500	15720	15720	15720	15720	1
489	20230710	112600	266913780	15720	15720	15720	15720	9
490	20230710	112500	266772300	15710	15720	15720	15710	23
491	20230710	112400	266410760	15720	15720	15720	15720	34
492	20230710	112300	265876280	15720	15720	15720	15720	13
493	20230710	112200	265671920	15720	15720	15720	15720	3
494	20230710	112100	265624760	15720	15720	15720	15710	22
495	20230710	112000	265278930	15720	15720	15720	15720	1
496	20230710	111900	265263210	15720	15720	15720	15720	10
497	20230710	111800	265106010	15720	15720	15720	15720	14
498	20230710	111700	264885930	15720	15720	15720	15720	7
499	20230710	111600	264775890	15720	15720	15720	15720	3
500	20230710	111500	264728730	15720	15720	15720	15720	10
501	20230710	111400	264571530	15720	15720	15720	15720	20
502	20230710	111300	264257130	15720	15720	15720	15720	3
503	20230710	111200	264209970	15720	15720	15720	15720	5
504	20230710	111100	264131370	15720	15720	15720	15710	13
505	20230710	111000	263927110	15720	15720	15720	15710	59
506	20230710	110900	262999680	15730	15730	15730	15730	87
507	20230710	110800	261631170	15730	15740	15740	15730	32
508	20230710	110700	261127630	15740	15720	15750	15710	231
509	20230710	110600	257490110	15750	15750	15750	15750	10
510	20230710	110500	257332610	15680	15730	15730	15680	600
511	20230710	110400	247919990	15750	15750	15750	15750	32
512	20230710	110300	247415990	15750	15750	15750	15750	32
513	20230710	110200	246911990	15720	15720	15740	15720	40
514	20230710	110100	246282710	15730	15670	15730	15670	1266
515	20230710	110000	226406440	15670	15670	15670	15660	498
516	20230710	105900	218602800	15670	15670	15670	15660	625
517	20230710	105800	208815170	15670	15670	15670	15670	2
518	20230710	105700	208783830	15670	15680	15680	15670	10
519	20230710	105600	208627040	15670	15670	15670	15670	507
520	20230710	105500	200682350	15680	15680	15680	15680	1
521	20230710	105400	200666670	15680	15680	15680	15620	481
522	20230710	105300	193125190	15630	15660	15670	15630	577
523	20230710	105200	184084400	15660	15680	15680	15660	23
524	20230710	105100	183724040	15680	15680	15680	15680	2
525	20230710	105000	183692680	15640	15650	15660	15640	130
526	20230710	104900	181658180	15650	15640	15650	15640	14
527	20230710	104800	181439130	15640	15630	15640	15630	11
528	20230710	104700	181267100	15650	15640	15650	15600	23
529	20230710	104600	180907550	15650	15680	15680	15640	392
530	20230710	104500	174772810	15680	15680	15680	15670	21
531	20230710	104400	174443540	15680	15680	15680	15680	3
532	20230710	104300	174396500	15660	15690	15700	15660	12
533	20230710	104200	174208270	15690	15680	15710	15680	15
534	20230710	104100	173973020	15720	15720	15720	15650	950
535	20230710	104000	159060370	15820	15720	15820	15720	28
536	20230710	103900	158620110	15830	15830	15830	15830	0
537	20230710	103800	158620110	15830	15830	15830	15830	0
538	20230710	103700	158620110	15830	15760	15830	15720	512
539	20230710	103600	150566350	15720	15720	15720	15720	0
540	20230710	103500	150566350	15720	15810	15910	15720	1019
541	20230710	103400	134411410	15820	15820	15820	15820	0
542	20230710	103300	134411410	15820	15820	15820	15820	0
543	20230710	103200	134411410	15820	15820	15820	15820	0
544	20230710	103100	134411410	15820	15720	15820	15630	463
545	20230710	103000	127130280	15640	15720	15720	15640	10
546	20230710	102900	126973400	15550	15720	15720	15550	500
547	20230710	102800	119193500	15710	15720	15720	15640	173
548	20230710	102700	116476890	15720	15620	15720	15620	34
549	20230710	102600	115943410	15720	15720	15730	15720	10
550	20230710	102500	115786200	15710	15720	15740	15600	29
551	20230710	102400	115330920	15740	15740	15740	15660	1211
552	20230710	102300	96283560	15740	15740	15740	15740	216
553	20230710	102200	92883720	15740	15740	15740	15740	0
554	20230710	102100	92883720	15740	15740	15740	15740	2
555	20230710	102000	92852240	15740	15740	15740	15740	0
556	20230710	101900	92852240	15740	15740	15740	15740	0
557	20230710	101800	92852240	15740	15740	15740	15740	0
558	20230710	101700	92852240	15740	15740	15740	15740	0
559	20230710	101600	92852240	15740	15750	15750	15740	102
560	20230710	101500	91245760	15750	15750	15750	15750	30
561	20230710	101400	90773260	15730	15730	15730	15730	0
562	20230710	101300	90773260	15730	15750	15750	15730	776
563	20230710	101200	78553570	15750	15760	15760	15750	285
564	20230710	101100	74062020	15760	15760	15760	15760	0
565	20230710	101000	74062020	15760	15760	15760	15760	0
566	20230710	100900	74062020	15760	15780	15780	15760	23
567	20230710	100800	73699500	15780	15800	15800	15780	224
568	20230710	100700	70164760	15770	15770	15770	15770	0
569	20230710	100600	70164760	15770	15770	15770	15770	0
570	20230710	100500	70164760	15770	15830	15910	15770	419
571	20230710	100400	63508230	15830	15830	15830	15830	1
572	20230710	100300	63492400	15750	15750	15750	15750	1
573	20230710	100200	63476650	15750	15750	15750	15750	0
574	20230710	100100	63476650	15750	15750	15750	15750	0
575	20230710	100000	63476650	15750	15750	15750	15750	0
576	20230710	095900	63476650	15750	15760	15760	15750	160
577	20230710	095800	60955410	15760	15760	15760	15760	13
578	20230710	095700	60750530	15760	15770	15770	15760	3
579	20230710	095600	60703230	15760	15760	15760	15760	0
580	20230710	095500	60703230	15760	15760	15760	15760	13
581	20230710	095400	60498350	15730	15730	15730	15730	0
582	20230710	095300	60498350	15730	15730	15730	15730	0
583	20230710	095200	60498350	15730	15730	15730	15730	0
584	20230710	095100	60498350	15730	15790	15880	15730	1101
585	20230710	095000	43048830	15720	15800	15800	15720	55
586	20230710	094900	42183830	15680	15680	15680	15680	0
587	20230710	094800	42183830	15680	15680	15680	15680	0
588	20230710	094700	42183830	15680	15680	15720	15680	274
589	20230710	094600	37880450	15680	15680	15680	15680	6
590	20230710	094500	37786370	15680	15680	15680	15680	2
591	20230710	094400	37755010	15660	15690	15690	15660	43
592	20230710	094300	37080690	15690	15680	15690	15670	21
593	20230710	094200	36751400	15680	15680	15680	15680	17
594	20230710	094100	36484840	15680	15680	15680	15670	34
595	20230710	094000	35951740	15680	15630	15680	15630	34
596	20230710	093900	35420270	15630	15630	15630	15620	17
597	20230710	093800	35154570	15630	15630	15630	15630	1
598	20230710	093700	35138940	15630	15530	15630	15520	302
599	20230710	093600	30431240	15530	15490	15530	15490	3
600	20230710	093500	30384730	15480	15490	15490	15420	145
601	20230710	093400	28147960	15540	15540	15540	15540	1
602	20230710	093300	28132420	15540	15410	15540	15390	148
603	20230710	093200	25845120	15410	15410	15410	15410	28
604	20230710	093100	25413640	15390	15390	15390	15390	154
605	20230710	093000	23043580	15390	15400	15400	15390	7
606	20230710	092900	22935790	15400	15410	15410	15400	19
607	20230710	092800	22643020	15410	15400	15410	15400	56
608	20230710	092700	21780250	15400	15400	15400	15400	1
609	20230710	092600	21764850	15400	15410	15410	15400	34
610	20230710	092500	21241240	15410	15410	15410	15410	120
611	20230710	092400	19392040	15410	15410	15410	15410	13
612	20230710	092300	19191710	15410	15400	15410	15400	2
613	20230710	092200	19160900	15400	15410	15410	15390	6
614	20230710	092100	19068530	15410	15340	15410	15340	26
615	20230710	092000	18669120	15340	15340	15340	15340	1
616	20230710	091900	18653780	15330	15330	15330	15330	3
617	20230710	091800	18607790	15330	15320	15330	15320	6
618	20230710	091700	18515850	15320	15320	15320	15320	6
619	20230710	091600	18423930	15350	15350	15350	15350	3
620	20230710	091500	18377880	15240	15200	15240	15200	284
621	20230710	091400	14057350	15150	15170	15210	15150	307
622	20230710	091300	9389210	15170	15170	15170	15170	15
623	20230710	091200	9161660	15170	15160	15170	15160	2
624	20230710	091100	9131330	15170	15200	15200	15170	4
625	20230710	091000	9070590	15210	15220	15220	15200	28
626	20230710	090900	8644660	15210	15210	15210	15210	2
627	20230710	090800	8614240	15230	15230	15230	15230	40
628	20230710	090700	8005040	15230	15150	15230	15140	16
629	20230710	090600	7762520	15150	15150	15160	15140	9
630	20230710	090500	7626120	15160	15240	15240	15160	44
631	20230710	090400	6956250	15190	15250	15250	15190	75
632	20230710	090300	5814750	15370	15370	15370	15370	19
633	20230710	090200	5522720	15420	15420	15420	15420	0
634	20230710	090100	5522720	15420	15420	15420	15420	12
635	20230710	090000	5337680	15240	15260	15260	15240	348