KissMeData/002960/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183700	324572500	224000	224000	224000	224000	43
3	20230706	183600	324572500	224000	224000	224000	224000	0
4	20230706	183500	324572500	224000	224000	224000	224000	0
5	20230706	183400	324572500	224000	224000	224000	224000	0
6	20230706	183300	324572500	224000	224000	224000	224000	0
7	20230706	183200	324572500	224000	224000	224000	224000	0
8	20230706	183100	324572500	224000	224000	224000	224000	0
9	20230706	183000	324572500	224000	224000	224000	224000	0
10	20230706	182900	324572500	224000	224000	224000	224000	0
11	20230706	182800	324572500	224000	224000	224000	224000	0
12	20230706	182700	324572500	224000	224000	224000	224000	0
13	20230706	182600	324572500	224000	224000	224000	224000	0
14	20230706	182500	324572500	224000	224000	224000	224000	0
15	20230706	182400	324572500	224000	224000	224000	224000	0
16	20230706	182300	324572500	224000	224000	224000	224000	0
17	20230706	182200	324572500	224000	224000	224000	224000	0
18	20230706	182100	324572500	224000	224000	224000	224000	0
19	20230706	182000	324572500	224000	224000	224000	224000	0
20	20230706	181900	324572500	224000	224000	224000	224000	0
21	20230706	181800	324572500	224000	224000	224000	224000	0
22	20230706	181700	324572500	224000	224000	224000	224000	0
23	20230706	181600	324572500	224000	224000	224000	224000	0
24	20230706	181500	324572500	224000	224000	224000	224000	0
25	20230706	181400	324572500	224000	224000	224000	224000	0
26	20230706	181300	324572500	224000	224000	224000	224000	0
27	20230706	181200	324572500	224000	224000	224000	224000	0
28	20230706	181100	324572500	224000	224000	224000	224000	0
29	20230706	181000	324572500	224000	224000	224000	224000	0
30	20230706	180900	324572500	224000	224000	224000	224000	0
31	20230706	180800	324572500	224000	224000	224000	224000	0
32	20230706	180700	324572500	224000	224000	224000	224000	43
33	20230706	180600	324572500	224000	224000	224000	224000	0
34	20230706	180500	324572500	224000	224000	224000	224000	0
35	20230706	180400	324572500	224000	224000	224000	224000	0
36	20230706	180300	324572500	224000	224000	224000	224000	0
37	20230706	180200	324572500	224000	224000	224000	224000	0
38	20230706	180100	324572500	224000	224000	224000	224000	0
39	20230706	180000	324572500	224000	224000	224000	224000	0
40	20230706	175900	324572500	224000	224000	224000	224000	0
41	20230706	175800	324572500	224000	224000	224000	224000	0
42	20230706	175700	324572500	224000	224000	224000	224000	0
43	20230706	175600	324572500	224000	224000	224000	224000	0
44	20230706	175500	324572500	224000	224000	224000	224000	0
45	20230706	175400	324572500	224000	224000	224000	224000	0
46	20230706	175300	324572500	224000	224000	224000	224000	0
47	20230706	175200	324572500	224000	224000	224000	224000	0
48	20230706	175100	324572500	224000	224000	224000	224000	0
49	20230706	175000	324572500	224000	224000	224000	224000	0
50	20230706	174900	324572500	224000	224000	224000	224000	0
51	20230706	174800	324572500	224000	224000	224000	224000	0
52	20230706	174700	324572500	224000	224000	224000	224000	0
53	20230706	174600	324572500	224000	224000	224000	224000	0
54	20230706	174500	324572500	224000	224000	224000	224000	0
55	20230706	174400	324572500	224000	224000	224000	224000	0
56	20230706	174300	324572500	224000	224000	224000	224000	0
57	20230706	174200	324572500	224000	224000	224000	224000	0
58	20230706	174100	324572500	224000	224000	224000	224000	0
59	20230706	174000	324572500	224000	224000	224000	224000	0
60	20230706	173900	324572500	224000	224000	224000	224000	0
61	20230706	173800	324572500	224000	224000	224000	224000	0
62	20230706	173700	324572500	224000	224000	224000	224000	43
63	20230706	173600	324572500	224000	224000	224000	224000	0
64	20230706	173500	324572500	224000	224000	224000	224000	0
65	20230706	173400	324572500	224000	224000	224000	224000	0
66	20230706	173300	324572500	224000	224000	224000	224000	0
67	20230706	173200	324572500	224000	224000	224000	224000	0
68	20230706	173100	324572500	224000	224000	224000	224000	0
69	20230706	173000	324572500	224000	224000	224000	224000	0
70	20230706	172900	324572500	224000	224000	224000	224000	0
71	20230706	172800	324572500	224000	224000	224000	224000	0
72	20230706	172700	324572500	224000	224000	224000	224000	0
73	20230706	172600	324572500	224000	224000	224000	224000	0
74	20230706	172500	324572500	224000	224000	224000	224000	0
75	20230706	172400	324572500	224000	224000	224000	224000	0
76	20230706	172300	324572500	224000	224000	224000	224000	0
77	20230706	172200	324572500	224000	224000	224000	224000	0
78	20230706	172100	324572500	224000	224000	224000	224000	0
79	20230706	172000	324572500	224000	224000	224000	224000	0
80	20230706	171900	324572500	224000	224000	224000	224000	0
81	20230706	171800	324572500	224000	224000	224000	224000	0
82	20230706	171700	324572500	224000	224000	224000	224000	0
83	20230706	171600	324572500	224000	224000	224000	224000	0
84	20230706	171500	324572500	224000	224000	224000	224000	0
85	20230706	171400	324572500	224000	224000	224000	224000	0
86	20230706	171300	324572500	224000	224000	224000	224000	0
87	20230706	171200	324572500	224000	224000	224000	224000	0
88	20230706	171100	324572500	224000	224000	224000	224000	0
89	20230706	171000	324572500	224000	224000	224000	224000	0
90	20230706	170900	324572500	224000	224000	224000	224000	0
91	20230706	170800	324572500	224000	224000	224000	224000	0
92	20230706	170700	324572500	224000	224000	224000	224000	43
93	20230706	170600	324572500	224000	224000	224000	224000	0
94	20230706	170500	324572500	224000	224000	224000	224000	0
95	20230706	170400	324572500	224000	224000	224000	224000	0
96	20230706	170300	324572500	224000	224000	224000	224000	0
97	20230706	170200	324572500	224000	224000	224000	224000	0
98	20230706	170100	324572500	224000	224000	224000	224000	0
99	20230706	170000	324572500	224000	224000	224000	224000	0
100	20230706	165900	324572500	224000	224000	224000	224000	0
101	20230706	165800	324572500	224000	224000	224000	224000	0
102	20230706	165700	324572500	224000	224000	224000	224000	0
103	20230706	165600	324572500	224000	224000	224000	224000	0
104	20230706	165500	324572500	224000	224000	224000	224000	0
105	20230706	165400	324572500	224000	224000	224000	224000	0
106	20230706	165300	324572500	224000	224000	224000	224000	0
107	20230706	165200	324572500	224000	224000	224000	224000	0
108	20230706	165100	324572500	224000	224000	224000	224000	0
109	20230706	165000	324572500	224000	224000	224000	224000	0
110	20230706	164900	324572500	224000	224000	224000	224000	0
111	20230706	164800	324572500	224000	224000	224000	224000	0
112	20230706	164700	324572500	224000	224000	224000	224000	0
113	20230706	164600	324572500	224000	224000	224000	224000	0
114	20230706	164500	324572500	224000	224000	224000	224000	0
115	20230706	164400	324572500	224000	224000	224000	224000	0
116	20230706	164300	324572500	224000	224000	224000	224000	0
117	20230706	164200	324572500	224000	224000	224000	224000	0
118	20230706	164100	324572500	224000	224000	224000	224000	0
119	20230706	164000	324572500	224000	224000	224000	224000	0
120	20230706	163900	324572500	224000	224000	224000	224000	0
121	20230706	163800	324572500	224000	224000	224000	224000	0
122	20230706	163700	324572500	224000	224000	224000	224000	43
123	20230706	163600	324572500	224000	224000	224000	224000	0
124	20230706	163500	324572500	224000	224000	224000	224000	0
125	20230706	163400	324572500	224000	224000	224000	224000	0
126	20230706	163300	324572500	224000	224000	224000	224000	0
127	20230706	163200	324572500	224000	224000	224000	224000	0
128	20230706	163100	324572500	224000	224000	224000	224000	0
129	20230706	163000	324572500	224000	224000	224000	224000	0
130	20230706	162900	324572500	224000	224000	224000	224000	0
131	20230706	162800	324572500	224000	224000	224000	224000	0
132	20230706	162700	324572500	224000	224000	224000	224000	0
133	20230706	162600	324572500	224000	224000	224000	224000	0
134	20230706	162500	324572500	224000	224000	224000	224000	0
135	20230706	162400	324572500	224000	224000	224000	224000	0
136	20230706	162300	324572500	224000	224000	224000	224000	0
137	20230706	162200	324572500	224000	224000	224000	224000	0
138	20230706	162100	324572500	224000	224000	224000	224000	0
139	20230706	162000	324572500	224000	224000	224000	224000	0
140	20230706	161900	324572500	224000	224000	224000	224000	0
141	20230706	161800	324572500	224000	224000	224000	224000	0
142	20230706	161700	324572500	224000	224000	224000	224000	0
143	20230706	161600	324572500	224000	224000	224000	224000	0
144	20230706	161500	324572500	224000	224000	224000	224000	0
145	20230706	161400	324572500	224000	224000	224000	224000	0
146	20230706	161300	324572500	224000	224000	224000	224000	0
147	20230706	161200	324572500	224000	224000	224000	224000	0
148	20230706	161100	324572500	224000	224000	224000	224000	0
149	20230706	161000	324572500	224000	224000	224000	224000	0
150	20230706	160900	324572500	224000	224000	224000	224000	0
151	20230706	160800	324572500	224000	224000	224000	224000	0
152	20230706	160700	324572500	224000	224000	224000	224000	43
153	20230706	160600	324572500	224000	224000	224000	224000	0
154	20230706	160500	324572500	224000	224000	224000	224000	0
155	20230706	160400	324572500	224000	224000	224000	224000	0
156	20230706	160300	324572500	224000	224000	224000	224000	0
157	20230706	160200	324572500	224000	224000	224000	224000	0
158	20230706	160100	324572500	224000	224000	224000	224000	0
159	20230706	160000	324572500	224000	224000	224000	224000	0
160	20230706	155900	324572500	224000	224000	224000	224000	0
161	20230706	155800	324572500	224000	224000	224000	224000	0
162	20230706	155700	324572500	224000	224000	224000	224000	0
163	20230706	155600	324572500	224000	224000	224000	224000	0
164	20230706	155500	324572500	224000	224000	224000	224000	0
165	20230706	155400	324572500	224000	224000	224000	224000	0
166	20230706	155300	324572500	224000	224000	224000	224000	0
167	20230706	155200	324572500	224000	224000	224000	224000	0
168	20230706	155100	324572500	224000	224000	224000	224000	0
169	20230706	155000	324572500	224000	224000	224000	224000	0
170	20230706	154900	324572500	224000	224000	224000	224000	0
171	20230706	154800	324572500	224000	224000	224000	224000	0
172	20230706	154700	324572500	224000	224000	224000	224000	0
173	20230706	154600	324572500	224000	224000	224000	224000	0
174	20230706	154500	324572500	224000	224000	224000	224000	0
175	20230706	154400	324572500	224000	224000	224000	224000	0
176	20230706	154300	324572500	224000	224000	224000	224000	0
177	20230706	154200	324572500	224000	224000	224000	224000	0
178	20230706	154100	324572500	224000	224000	224000	224000	0
179	20230706	154000	324572500	224000	224000	224000	224000	0
180	20230706	153900	324572500	224000	224000	224000	224000	0
181	20230706	153800	324572500	224000	224000	224000	224000	0
182	20230706	153700	324572500	224000	224000	224000	224000	43
183	20230706	153600	324572500	224000	224000	224000	224000	0
184	20230706	153500	324572500	224000	224000	224000	224000	0
185	20230706	153400	324572500	224000	224000	224000	224000	0
186	20230706	153300	324572500	224000	224000	224000	224000	0
187	20230706	153200	324572500	224000	224000	224000	224000	0
188	20230706	153100	324572500	224000	224000	224000	224000	0
189	20230706	153000	324572500	224000	224000	224000	224000	43
190	20230706	152900	314940500	223000	223000	223000	223000	0
191	20230706	152800	314940500	223000	223000	223000	223000	0
192	20230706	152700	314940500	223000	223000	223000	223000	0
193	20230706	152600	314940500	223000	223000	223000	223000	0
194	20230706	152500	314940500	223000	223000	223000	223000	0
195	20230706	152400	314940500	223000	223000	223000	223000	0
196	20230706	152300	314940500	223000	223000	223000	223000	0
197	20230706	152200	314940500	223000	223000	223000	223000	0
198	20230706	152100	314940500	223000	223000	223000	223000	0
199	20230706	152000	314940500	223000	223000	223000	223000	0
200	20230706	151900	314940500	223000	223000	223000	223000	0
201	20230706	151800	314940500	223000	223000	223000	223000	5
202	20230706	151700	313825500	222500	222500	222500	222500	0
203	20230706	151600	313825500	222500	222500	222500	222500	0
204	20230706	151500	313825500	222500	222500	222500	222500	0
205	20230706	151400	313825500	222500	222500	222500	222500	0
206	20230706	151300	313825500	222500	222500	222500	222500	0
207	20230706	151200	313825500	222500	222500	222500	222500	1
208	20230706	151100	313603000	222500	222500	222500	222500	1
209	20230706	151000	313380500	222500	222500	222500	222500	2
210	20230706	150900	312935500	222500	222500	222500	222500	0
211	20230706	150800	312935500	222500	222500	222500	222500	10
212	20230706	150700	310710500	222500	222500	222500	222500	10
213	20230706	150600	308485500	222500	222500	222500	222500	0
214	20230706	150500	308485500	222500	222500	222500	222500	14
215	20230706	150400	305370500	223500	223500	223500	223500	0
216	20230706	150300	305370500	223500	223000	223500	222500	9
217	20230706	150200	303363500	223000	223000	223000	223000	3
218	20230706	150100	302694500	223500	223500	223500	223000	59
219	20230706	150000	289525000	223000	223500	223500	223000	4
220	20230706	145900	288632000	223500	223000	223500	223000	30
221	20230706	145800	281941000	223000	223000	223000	223000	0
222	20230706	145700	281941000	223000	223000	223000	223000	0
223	20230706	145600	281941000	223000	223000	223000	223000	0
224	20230706	145500	281941000	223000	223000	223000	223000	0
225	20230706	145400	281941000	223000	223000	223000	223000	0
226	20230706	145300	281941000	223000	223000	223000	223000	0
227	20230706	145200	281941000	223000	223000	223000	223000	7
228	20230706	145100	280380000	223500	223500	223500	223500	0
229	20230706	145000	280380000	223500	223500	223500	223500	0
230	20230706	144900	280380000	223500	223500	223500	223500	0
231	20230706	144800	280380000	223500	223500	223500	223500	0
232	20230706	144700	280380000	223500	223500	223500	223500	0
233	20230706	144600	280380000	223500	223500	223500	223500	0
234	20230706	144500	280380000	223500	223500	223500	223500	0
235	20230706	144400	280380000	223500	223500	223500	223500	0
236	20230706	144300	280380000	223500	223500	223500	223500	0
237	20230706	144200	280380000	223500	223500	223500	223500	0
238	20230706	144100	280380000	223500	223500	223500	223000	3
239	20230706	144000	279710000	223000	223000	223000	223000	0
240	20230706	143900	279710000	223000	223000	223000	223000	0
241	20230706	143800	279710000	223000	223000	223000	223000	0
242	20230706	143700	279710000	223000	223000	223000	223000	0
243	20230706	143600	279710000	223000	223000	223000	223000	0
244	20230706	143500	279710000	223000	223000	223000	223000	1
245	20230706	143400	279487000	223000	223000	223000	223000	3
246	20230706	143300	278818000	223000	223000	223000	223000	0
247	20230706	143200	278818000	223000	223000	223000	223000	0
248	20230706	143100	278818000	223000	223000	223000	223000	0
249	20230706	143000	278818000	223000	223000	223000	223000	6
250	20230706	142900	277480000	223500	223500	223500	223500	10
251	20230706	142800	275245000	223500	223500	223500	223500	0
252	20230706	142700	275245000	223500	223500	223500	223500	0
253	20230706	142600	275245000	223500	223500	223500	223500	0
254	20230706	142500	275245000	223500	223500	223500	223500	0
255	20230706	142400	275245000	223500	223500	223500	223500	0
256	20230706	142300	275245000	223500	223500	223500	223500	0
257	20230706	142200	275245000	223500	223500	223500	223500	0
258	20230706	142100	275245000	223500	223500	223500	223500	0
259	20230706	142000	275245000	223500	223500	223500	223500	0
260	20230706	141900	275245000	223500	223500	223500	223500	0
261	20230706	141800	275245000	223500	223500	223500	223500	1
262	20230706	141700	275021500	223000	223000	223000	223000	0
263	20230706	141600	275021500	223000	223000	223000	223000	50
264	20230706	141500	263871500	223000	223000	223000	223000	0
265	20230706	141400	263871500	223000	223000	223000	223000	300
266	20230706	141300	196971500	223500	223500	223500	223500	1
267	20230706	141200	196748000	223000	223000	223000	223000	0
268	20230706	141100	196748000	223000	223000	223000	223000	0
269	20230706	141000	196748000	223000	223000	223000	223000	0
270	20230706	140900	196748000	223000	223500	223500	223000	11
271	20230706	140800	194293000	223000	223500	223500	223000	6
272	20230706	140700	192953000	223500	223500	223500	223500	5
273	20230706	140600	191835500	223000	223000	223000	223000	0
274	20230706	140500	191835500	223000	223000	223000	223000	0
275	20230706	140400	191835500	223000	223500	223500	223000	4
276	20230706	140300	190942500	223500	223500	223500	223500	1
277	20230706	140200	190719000	223000	223000	223000	223000	1
278	20230706	140100	190496000	223500	223500	223500	223500	3
279	20230706	140000	189825500	223000	223500	223500	223000	9
280	20230706	135900	187815000	223500	223500	223500	223500	30
281	20230706	135800	181110000	223500	223500	223500	223500	0
282	20230706	135700	181110000	223500	223500	223500	223500	0
283	20230706	135600	181110000	223500	223500	223500	223500	0
284	20230706	135500	181110000	223500	223500	223500	223500	0
285	20230706	135400	181110000	223500	223500	223500	223500	0
286	20230706	135300	181110000	223500	223500	223500	223500	0
287	20230706	135200	181110000	223500	223500	223500	223500	0
288	20230706	135100	181110000	223500	223500	223500	223500	0
289	20230706	135000	181110000	223500	223500	223500	223500	0
290	20230706	134900	181110000	223500	223500	223500	223500	20
291	20230706	134800	176640000	223500	223500	223500	223500	0
292	20230706	134700	176640000	223500	223500	223500	223500	0
293	20230706	134600	176640000	223500	223500	223500	223500	0
294	20230706	134500	176640000	223500	223500	223500	223500	5
295	20230706	134400	175522500	223500	223500	223500	223500	5
296	20230706	134300	174405000	223500	223500	223500	223500	1
297	20230706	134200	174181500	224000	224000	224000	224000	0
298	20230706	134100	174181500	224000	224000	224000	224000	0
299	20230706	134000	174181500	224000	224000	224000	224000	1
300	20230706	133900	173957500	224000	224000	224000	224000	0
301	20230706	133800	173957500	224000	224000	224000	224000	0
302	20230706	133700	173957500	224000	224000	224000	224000	59
303	20230706	133600	160741500	223500	223500	223500	223500	0
304	20230706	133500	160741500	223500	223500	223500	223500	0
305	20230706	133400	160741500	223500	223500	223500	223500	0
306	20230706	133300	160741500	223500	223500	223500	223500	0
307	20230706	133200	160741500	223500	223500	223500	223500	35
308	20230706	133100	152919000	224000	224000	224000	224000	0
309	20230706	133000	152919000	224000	224000	224000	224000	0
310	20230706	132900	152919000	224000	224000	224000	224000	1
311	20230706	132800	152695000	223500	223500	223500	223500	30
312	20230706	132700	145990000	223500	223500	223500	223500	1
313	20230706	132600	145766500	223500	223500	223500	223500	0
314	20230706	132500	145766500	223500	223500	223500	223500	0
315	20230706	132400	145766500	223500	223500	223500	223500	0
316	20230706	132300	145766500	223500	223500	223500	223500	0
317	20230706	132200	145766500	223500	223500	223500	223500	20
318	20230706	132100	141296500	223500	223500	223500	223500	0
319	20230706	132000	141296500	223500	223500	223500	223500	2
320	20230706	131900	140849500	223500	223500	223500	223500	0
321	20230706	131800	140849500	223500	223500	223500	223500	0
322	20230706	131700	140849500	223500	223500	223500	223500	27
323	20230706	131600	134815000	223500	223500	223500	223500	0
324	20230706	131500	134815000	223500	223500	223500	223500	0
325	20230706	131400	134815000	223500	223500	223500	223500	4
326	20230706	131300	133921000	223500	223500	223500	223500	0
327	20230706	131200	133921000	223500	223500	223500	223500	61
328	20230706	131100	120287500	223500	223500	223500	223500	0
329	20230706	131000	120287500	223500	223500	223500	223500	0
330	20230706	130900	120287500	223500	223500	223500	223500	0
331	20230706	130800	120287500	223500	223500	223500	223500	0
332	20230706	130700	120287500	223500	223500	223500	223500	0
333	20230706	130600	120287500	223500	223500	223500	223500	0
334	20230706	130500	120287500	223500	223500	223500	223500	0
335	20230706	130400	120287500	223500	223500	223500	223500	0
336	20230706	130300	120287500	223500	223500	223500	223500	0
337	20230706	130200	120287500	223500	223500	223500	223500	1
338	20230706	130100	120064000	223500	223500	223500	223500	0
339	20230706	130000	120064000	223500	223500	223500	223500	0
340	20230706	125900	120064000	223500	223500	223500	223500	0
341	20230706	125800	120064000	223500	223500	223500	223500	0
342	20230706	125700	120064000	223500	223500	223500	223500	0
343	20230706	125600	120064000	223500	223500	223500	223500	0
344	20230706	125500	120064000	223500	223500	223500	223500	3
345	20230706	125400	119393500	223500	223500	223500	223500	0
346	20230706	125300	119393500	223500	223500	223500	223500	0
347	20230706	125200	119393500	223500	223500	223500	223500	0
348	20230706	125100	119393500	223500	223500	223500	223500	0
349	20230706	125000	119393500	223500	223500	223500	223500	0
350	20230706	124900	119393500	223500	223500	223500	223500	0
351	20230706	124800	119393500	223500	223500	223500	223500	0
352	20230706	124700	119393500	223500	223500	223500	223500	0
353	20230706	124600	119393500	223500	223500	223500	223500	0
354	20230706	124500	119393500	223500	223500	223500	223500	0
355	20230706	124400	119393500	223500	223500	223500	223500	0
356	20230706	124300	119393500	223500	223500	223500	223500	0
357	20230706	124200	119393500	223500	223500	223500	223500	0
358	20230706	124100	119393500	223500	223500	223500	223500	0
359	20230706	124000	119393500	223500	223500	223500	223500	0
360	20230706	123900	119393500	223500	223500	223500	223500	0
361	20230706	123800	119393500	223500	223500	223500	223500	0
362	20230706	123700	119393500	223500	223500	223500	223500	0
363	20230706	123600	119393500	223500	223500	223500	223500	0
364	20230706	123500	119393500	223500	223500	223500	223500	0
365	20230706	123400	119393500	223500	223500	223500	223500	0
366	20230706	123300	119393500	223500	223500	223500	223500	0
367	20230706	123200	119393500	223500	223500	223500	223500	5
368	20230706	123100	118276000	224000	224000	224000	224000	1
369	20230706	123000	118052000	224000	224000	224000	224000	0
370	20230706	122900	118052000	224000	224000	224000	224000	0
371	20230706	122800	118052000	224000	224000	224000	224000	0
372	20230706	122700	118052000	224000	224000	224000	224000	0
373	20230706	122600	118052000	224000	224000	224000	224000	0
374	20230706	122500	118052000	224000	224000	224000	224000	0
375	20230706	122400	118052000	224000	224000	224000	224000	10
376	20230706	122300	115812000	224000	224000	224000	224000	0
377	20230706	122200	115812000	224000	224000	224000	224000	0
378	20230706	122100	115812000	224000	224000	224000	224000	0
379	20230706	122000	115812000	224000	224000	224000	224000	0
380	20230706	121900	115812000	224000	224000	224000	224000	0
381	20230706	121800	115812000	224000	224000	224000	224000	0
382	20230706	121700	115812000	224000	224000	224000	224000	0
383	20230706	121600	115812000	224000	224000	224000	224000	0
384	20230706	121500	115812000	224000	224000	224000	224000	0
385	20230706	121400	115812000	224000	224000	224000	224000	0
386	20230706	121300	115812000	224000	224000	224000	224000	0
387	20230706	121200	115812000	224000	224000	224000	224000	0
388	20230706	121100	115812000	224000	224000	224000	224000	0
389	20230706	121000	115812000	224000	224000	224000	224000	0
390	20230706	120900	115812000	224000	224000	224000	224000	1
391	20230706	120800	115588000	223500	223500	223500	223500	0
392	20230706	120700	115588000	223500	223500	223500	223500	0
393	20230706	120600	115588000	223500	223500	223500	223500	0
394	20230706	120500	115588000	223500	223500	223500	223500	0
395	20230706	120400	115588000	223500	223500	223500	223500	0
396	20230706	120300	115588000	223500	223500	223500	223500	0
397	20230706	120200	115588000	223500	223500	223500	223500	0
398	20230706	120100	115588000	223500	223500	223500	223500	18
399	20230706	120000	111565000	223500	223500	223500	223500	0
400	20230706	115900	111565000	223500	223500	223500	223500	7
401	20230706	115800	110000500	223500	223500	223500	223500	0
402	20230706	115700	110000500	223500	223500	223500	223500	0
403	20230706	115600	110000500	223500	223500	223500	223500	0
404	20230706	115500	110000500	223500	223500	223500	223500	0
405	20230706	115400	110000500	223500	223500	223500	223500	0
406	20230706	115300	110000500	223500	223500	223500	223500	0
407	20230706	115200	110000500	223500	223500	223500	223500	0
408	20230706	115100	110000500	223500	223500	223500	223500	0
409	20230706	115000	110000500	223500	223500	223500	223500	0
410	20230706	114900	110000500	223500	223500	223500	223500	0
411	20230706	114800	110000500	223500	223500	223500	223500	0
412	20230706	114700	110000500	223500	223500	223500	223500	0
413	20230706	114600	110000500	223500	223500	223500	223500	0
414	20230706	114500	110000500	223500	223500	223500	223500	10
415	20230706	114400	107765500	223500	223500	223500	223500	40
416	20230706	114300	98825500	224000	224000	224000	224000	0
417	20230706	114200	98825500	224000	224000	224000	224000	0
418	20230706	114100	98825500	224000	224000	224000	224000	0
419	20230706	114000	98825500	224000	224000	224000	224000	0
420	20230706	113900	98825500	224000	224000	224000	224000	0
421	20230706	113800	98825500	224000	224000	224000	224000	0
422	20230706	113700	98825500	224000	224000	224000	224000	0
423	20230706	113600	98825500	224000	224000	224000	224000	0
424	20230706	113500	98825500	224000	224000	224000	224000	0
425	20230706	113400	98825500	224000	224000	224000	224000	0
426	20230706	113300	98825500	224000	224000	224000	224000	0
427	20230706	113200	98825500	224000	224000	224000	224000	1
428	20230706	113100	98601500	224000	224000	224000	224000	0
429	20230706	113000	98601500	224000	224000	224000	224000	0
430	20230706	112900	98601500	224000	224000	224000	224000	0
431	20230706	112800	98601500	224000	224000	224000	224000	0
432	20230706	112700	98601500	224000	224000	224000	224000	0
433	20230706	112600	98601500	224000	224000	224000	224000	1
434	20230706	112500	98377500	224000	224000	224000	224000	0
435	20230706	112400	98377500	224000	224000	224000	224000	0
436	20230706	112300	98377500	224000	224000	224000	224000	0
437	20230706	112200	98377500	224000	224000	224000	224000	0
438	20230706	112100	98377500	224000	224000	224000	224000	0
439	20230706	112000	98377500	224000	224000	224000	224000	0
440	20230706	111900	98377500	224000	224000	224000	224000	0
441	20230706	111800	98377500	224000	224000	224000	224000	0
442	20230706	111700	98377500	224000	224000	224000	224000	0
443	20230706	111600	98377500	224000	224000	224000	224000	0
444	20230706	111500	98377500	224000	224000	224000	224000	0
445	20230706	111400	98377500	224000	224000	224000	224000	0
446	20230706	111300	98377500	224000	224000	224000	224000	0
447	20230706	111200	98377500	224000	224000	224000	224000	0
448	20230706	111100	98377500	224000	224000	224000	224000	0
449	20230706	111000	98377500	224000	224000	224000	224000	0
450	20230706	110900	98377500	224000	224000	224000	224000	0
451	20230706	110800	98377500	224000	224000	224000	224000	0
452	20230706	110700	98377500	224000	224000	224000	224000	0
453	20230706	110600	98377500	224000	224000	224000	224000	0
454	20230706	110500	98377500	224000	224000	224000	224000	0
455	20230706	110400	98377500	224000	224000	224000	224000	0
456	20230706	110300	98377500	224000	224000	224000	224000	0
457	20230706	110200	98377500	224000	224000	224000	224000	0
458	20230706	110100	98377500	224000	224000	224000	224000	2
459	20230706	110000	97929500	224000	224000	224000	224000	1
460	20230706	105900	97705500	224000	224000	224000	224000	0
461	20230706	105800	97705500	224000	224000	224000	224000	1
462	20230706	105700	97481500	224000	224000	224000	224000	0
463	20230706	105600	97481500	224000	224000	224000	224000	0
464	20230706	105500	97481500	224000	224000	224000	224000	1
465	20230706	105400	97257500	224000	224000	224000	224000	0
466	20230706	105300	97257500	224000	224000	224000	224000	1
467	20230706	105200	97033500	224000	224000	224000	224000	0
468	20230706	105100	97033500	224000	224000	224000	224000	0
469	20230706	105000	97033500	224000	224000	224000	224000	0
470	20230706	104900	97033500	224000	224000	224000	224000	1
471	20230706	104800	96809500	224000	224000	224000	224000	0
472	20230706	104700	96809500	224000	224000	224000	224000	0
473	20230706	104600	96809500	224000	224000	224000	224000	0
474	20230706	104500	96809500	224000	224000	224000	224000	0
475	20230706	104400	96809500	224000	224000	224000	224000	0
476	20230706	104300	96809500	224000	224000	224000	224000	0
477	20230706	104200	96809500	224000	224000	224000	224000	4
478	20230706	104100	95913500	224000	224000	224000	224000	0
479	20230706	104000	95913500	224000	224000	224000	224000	0
480	20230706	103900	95913500	224000	224000	224000	224000	0
481	20230706	103800	95913500	224000	224000	224000	224000	0
482	20230706	103700	95913500	224000	224000	224000	224000	0
483	20230706	103600	95913500	224000	224000	224000	224000	1
484	20230706	103500	95689500	224000	224000	224000	224000	10
485	20230706	103400	93449500	223500	223500	223500	223500	0
486	20230706	103300	93449500	223500	223500	223500	223500	0
487	20230706	103200	93449500	223500	223500	223500	223500	0
488	20230706	103100	93449500	223500	223500	223500	223500	0
489	20230706	103000	93449500	223500	223500	223500	223500	0
490	20230706	102900	93449500	223500	223500	223500	223500	0
491	20230706	102800	93449500	223500	223500	223500	223500	1
492	20230706	102700	93226000	224000	224000	224000	224000	0
493	20230706	102600	93226000	224000	224000	224000	224000	1
494	20230706	102500	93002000	224000	224000	224000	224000	0
495	20230706	102400	93002000	224000	224000	224000	224000	0
496	20230706	102300	93002000	224000	224000	224000	224000	0
497	20230706	102200	93002000	224000	224000	224000	224000	0
498	20230706	102100	93002000	224000	224000	224000	224000	1
499	20230706	102000	92778000	224000	224000	224000	224000	0
500	20230706	101900	92778000	224000	224000	224000	224000	1
501	20230706	101800	92554000	224000	224000	224000	224000	0
502	20230706	101700	92554000	224000	224000	224000	224000	0
503	20230706	101600	92554000	224000	224000	224000	224000	0
504	20230706	101500	92554000	224000	224000	224000	224000	0
505	20230706	101400	92554000	224000	224000	224000	224000	0
506	20230706	101300	92554000	224000	224000	224000	224000	0
507	20230706	101200	92554000	224000	224000	224000	224000	1
508	20230706	101100	92330000	224000	224000	224000	224000	0
509	20230706	101000	92330000	224000	224000	224000	224000	2
510	20230706	100900	91882000	224500	224500	224500	224500	0
511	20230706	100800	91882000	224500	224000	224500	224000	4
512	20230706	100700	90984500	224000	224000	224000	224000	0
513	20230706	100600	90984500	224000	224000	224000	224000	0
514	20230706	100500	90984500	224000	224000	224000	224000	0
515	20230706	100400	90984500	224000	224000	224000	224000	0
516	20230706	100300	90984500	224000	224000	224000	224000	0
517	20230706	100200	90984500	224000	224000	224000	224000	0
518	20230706	100100	90984500	224000	224000	224000	224000	0
519	20230706	100000	90984500	224000	224500	224500	224000	11
520	20230706	095900	88520000	224000	224000	224000	224000	3
521	20230706	095800	87848000	224000	224000	224000	224000	0
522	20230706	095700	87848000	224000	224000	224000	224000	0
523	20230706	095600	87848000	224000	224000	224000	224000	0
524	20230706	095500	87848000	224000	224000	224000	224000	0
525	20230706	095400	87848000	224000	224000	224000	224000	1
526	20230706	095300	87624000	224000	224000	224000	224000	1
527	20230706	095200	87400000	224500	224500	224500	224500	1
528	20230706	095100	87175500	224000	224000	224000	224000	0
529	20230706	095000	87175500	224000	224000	224000	224000	0
530	20230706	094900	87175500	224000	224000	224000	224000	36
531	20230706	094800	79111500	223500	223500	223500	223500	0
532	20230706	094700	79111500	223500	223500	223500	223500	0
533	20230706	094600	79111500	223500	223500	223500	223500	0
534	20230706	094500	79111500	223500	223500	223500	223500	0
535	20230706	094400	79111500	223500	223500	223500	223500	0
536	20230706	094300	79111500	223500	223500	223500	223500	0
537	20230706	094200	79111500	223500	223500	223500	223500	2
538	20230706	094100	78664500	224000	224000	224000	224000	0
539	20230706	094000	78664500	224000	224000	224000	224000	0
540	20230706	093900	78664500	224000	224000	224000	224000	1
541	20230706	093800	78440500	224000	224000	224000	224000	1
542	20230706	093700	78216500	224000	224000	224000	224000	1
543	20230706	093600	77992500	224000	224000	224000	224000	0
544	20230706	093500	77992500	224000	224000	224000	224000	0
545	20230706	093400	77992500	224000	224000	224000	224000	0
546	20230706	093300	77992500	224000	224000	224000	224000	0
547	20230706	093200	77992500	224000	224000	224000	224000	25
548	20230706	093100	72392500	224000	224000	224000	224000	0
549	20230706	093000	72392500	224000	224000	224000	224000	2
550	20230706	092900	71944500	223500	223500	223500	223500	0
551	20230706	092800	71944500	223500	223500	223500	223500	0
552	20230706	092700	71944500	223500	223500	223500	223500	4
553	20230706	092600	71050500	224000	224000	224000	224000	0
554	20230706	092500	71050500	224000	224000	224000	224000	5
555	20230706	092400	69930500	224000	224000	224000	224000	2
556	20230706	092300	69482500	224000	224000	224000	224000	3
557	20230706	092200	68810500	224000	224000	224000	224000	1
558	20230706	092100	68586500	224000	224000	224000	224000	10
559	20230706	092000	66346500	223500	223500	223500	223500	1
560	20230706	091900	66123000	224500	224500	224500	224500	0
561	20230706	091800	66123000	224500	224500	224500	224500	1
562	20230706	091700	65898500	224000	224000	224000	224000	20
563	20230706	091600	61418500	224000	223500	224000	223500	32
564	20230706	091500	54258500	223500	224000	224000	223500	10
565	20230706	091400	52021000	224000	224000	224000	224000	0
566	20230706	091300	52021000	224000	224000	224000	224000	3
567	20230706	091200	51349000	224000	223500	224000	223500	4
568	20230706	091100	50453500	224000	224000	224000	224000	101
569	20230706	091000	27829500	224500	224500	224500	224500	1
570	20230706	090900	27605000	224500	224000	224500	224000	3
571	20230706	090800	26932500	224000	224000	224000	224000	0
572	20230706	090700	26932500	224000	224000	224000	224000	3
573	20230706	090600	26260500	224000	224000	224000	224000	0
574	20230706	090500	26260500	224000	224000	224000	224000	0
575	20230706	090400	26260500	224000	224000	224000	224000	12
576	20230706	090300	23572500	224500	224500	224500	224500	66
577	20230706	090200	8755500	224500	224500	224500	224500	0
578	20230706	090100	8755500	224500	224500	224500	224500	0
579	20230706	090000	8755500	224500	224500	224500	224500	39