KissMeData/065660/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	193000	799980490	15260	15260	15260	15260	267
3	20230707	192900	799980490	15260	15260	15260	15260	0
4	20230707	192800	799980490	15260	15260	15260	15260	0
5	20230707	192700	799980490	15260	15260	15260	15260	0
6	20230707	192600	799980490	15260	15260	15260	15260	0
7	20230707	192500	799980490	15260	15260	15260	15260	0
8	20230707	192400	799980490	15260	15260	15260	15260	0
9	20230707	192300	799980490	15260	15260	15260	15260	0
10	20230707	192200	799980490	15260	15260	15260	15260	0
11	20230707	192100	799980490	15260	15260	15260	15260	0
12	20230707	192000	799980490	15260	15260	15260	15260	0
13	20230707	191900	799980490	15260	15260	15260	15260	0
14	20230707	191800	799980490	15260	15260	15260	15260	0
15	20230707	191700	799980490	15260	15260	15260	15260	0
16	20230707	191600	799980490	15260	15260	15260	15260	0
17	20230707	191500	799980490	15260	15260	15260	15260	0
18	20230707	191400	799980490	15260	15260	15260	15260	0
19	20230707	191300	799980490	15260	15260	15260	15260	0
20	20230707	191200	799980490	15260	15260	15260	15260	0
21	20230707	191100	799980490	15260	15260	15260	15260	0
22	20230707	191000	799980490	15260	15260	15260	15260	0
23	20230707	190900	799980490	15260	15260	15260	15260	0
24	20230707	190800	799980490	15260	15260	15260	15260	0
25	20230707	190700	799980490	15260	15260	15260	15260	0
26	20230707	190600	799980490	15260	15260	15260	15260	0
27	20230707	190500	799980490	15260	15260	15260	15260	0
28	20230707	190400	799980490	15260	15260	15260	15260	0
29	20230707	190300	799980490	15260	15260	15260	15260	0
30	20230707	190200	799980490	15260	15260	15260	15260	0
31	20230707	190100	799980490	15260	15260	15260	15260	0
32	20230707	190000	799980490	15260	15260	15260	15260	267
33	20230707	185900	799980490	15260	15260	15260	15260	0
34	20230707	185800	799980490	15260	15260	15260	15260	0
35	20230707	185700	799980490	15260	15260	15260	15260	0
36	20230707	185600	799980490	15260	15260	15260	15260	0
37	20230707	185500	799980490	15260	15260	15260	15260	0
38	20230707	185400	799980490	15260	15260	15260	15260	0
39	20230707	185300	799980490	15260	15260	15260	15260	0
40	20230707	185200	799980490	15260	15260	15260	15260	0
41	20230707	185100	799980490	15260	15260	15260	15260	0
42	20230707	185000	799980490	15260	15260	15260	15260	0
43	20230707	184900	799980490	15260	15260	15260	15260	0
44	20230707	184800	799980490	15260	15260	15260	15260	0
45	20230707	184700	799980490	15260	15260	15260	15260	0
46	20230707	184600	799980490	15260	15260	15260	15260	0
47	20230707	184500	799980490	15260	15260	15260	15260	0
48	20230707	184400	799980490	15260	15260	15260	15260	0
49	20230707	184300	799980490	15260	15260	15260	15260	0
50	20230707	184200	799980490	15260	15260	15260	15260	0
51	20230707	184100	799980490	15260	15260	15260	15260	0
52	20230707	184000	799980490	15260	15260	15260	15260	0
53	20230707	183900	799980490	15260	15260	15260	15260	0
54	20230707	183800	799980490	15260	15260	15260	15260	0
55	20230707	183700	799980490	15260	15260	15260	15260	0
56	20230707	183600	799980490	15260	15260	15260	15260	0
57	20230707	183500	799980490	15260	15260	15260	15260	0
58	20230707	183400	799980490	15260	15260	15260	15260	0
59	20230707	183300	799980490	15260	15260	15260	15260	0
60	20230707	183200	799980490	15260	15260	15260	15260	0
61	20230707	183100	799980490	15260	15260	15260	15260	0
62	20230707	183000	799980490	15260	15260	15260	15260	267
63	20230707	182900	799980490	15260	15260	15260	15260	0
64	20230707	182800	799980490	15260	15260	15260	15260	0
65	20230707	182700	799980490	15260	15260	15260	15260	0
66	20230707	182600	799980490	15260	15260	15260	15260	0
67	20230707	182500	799980490	15260	15260	15260	15260	0
68	20230707	182400	799980490	15260	15260	15260	15260	0
69	20230707	182300	799980490	15260	15260	15260	15260	0
70	20230707	182200	799980490	15260	15260	15260	15260	0
71	20230707	182100	799980490	15260	15260	15260	15260	0
72	20230707	182000	799980490	15260	15260	15260	15260	0
73	20230707	181900	799980490	15260	15260	15260	15260	0
74	20230707	181800	799980490	15260	15260	15260	15260	0
75	20230707	181700	799980490	15260	15260	15260	15260	0
76	20230707	181600	799980490	15260	15260	15260	15260	0
77	20230707	181500	799980490	15260	15260	15260	15260	0
78	20230707	181400	799980490	15260	15260	15260	15260	0
79	20230707	181300	799980490	15260	15260	15260	15260	0
80	20230707	181200	799980490	15260	15260	15260	15260	0
81	20230707	181100	799980490	15260	15260	15260	15260	0
82	20230707	181000	799980490	15260	15260	15260	15260	0
83	20230707	180900	799980490	15260	15260	15260	15260	0
84	20230707	180800	799980490	15260	15260	15260	15260	0
85	20230707	180700	799980490	15260	15260	15260	15260	0
86	20230707	180600	799980490	15260	15260	15260	15260	0
87	20230707	180500	799980490	15260	15260	15260	15260	0
88	20230707	180400	799980490	15260	15260	15260	15260	0
89	20230707	180300	799980490	15260	15260	15260	15260	0
90	20230707	180200	799980490	15260	15260	15260	15260	0
91	20230707	180100	799980490	15260	15260	15260	15260	0
92	20230707	180000	799980490	15260	15260	15260	15260	267
93	20230707	175900	799980490	15260	15260	15260	15260	0
94	20230707	175800	799980490	15260	15260	15260	15260	0
95	20230707	175700	799980490	15260	15260	15260	15260	0
96	20230707	175600	799980490	15260	15260	15260	15260	0
97	20230707	175500	799980490	15260	15260	15260	15260	0
98	20230707	175400	799980490	15260	15260	15260	15260	0
99	20230707	175300	799980490	15260	15260	15260	15260	0
100	20230707	175200	799980490	15260	15260	15260	15260	0
101	20230707	175100	799980490	15260	15260	15260	15260	0
102	20230707	175000	799980490	15260	15260	15260	15260	0
103	20230707	174900	799980490	15260	15260	15260	15260	0
104	20230707	174800	799980490	15260	15260	15260	15260	0
105	20230707	174700	799980490	15260	15260	15260	15260	0
106	20230707	174600	799980490	15260	15260	15260	15260	0
107	20230707	174500	799980490	15260	15260	15260	15260	0
108	20230707	174400	799980490	15260	15260	15260	15260	0
109	20230707	174300	799980490	15260	15260	15260	15260	0
110	20230707	174200	799980490	15260	15260	15260	15260	0
111	20230707	174100	799980490	15260	15260	15260	15260	0
112	20230707	174000	799980490	15260	15260	15260	15260	0
113	20230707	173900	799980490	15260	15260	15260	15260	0
114	20230707	173800	799980490	15260	15260	15260	15260	0
115	20230707	173700	799980490	15260	15260	15260	15260	0
116	20230707	173600	799980490	15260	15260	15260	15260	0
117	20230707	173500	799980490	15260	15260	15260	15260	0
118	20230707	173400	799980490	15260	15260	15260	15260	0
119	20230707	173300	799980490	15260	15260	15260	15260	0
120	20230707	173200	799980490	15260	15260	15260	15260	0
121	20230707	173100	799980490	15260	15260	15260	15260	0
122	20230707	173000	799980490	15260	15260	15260	15260	267
123	20230707	172900	799980490	15260	15260	15260	15260	0
124	20230707	172800	799980490	15260	15260	15260	15260	0
125	20230707	172700	799980490	15260	15260	15260	15260	0
126	20230707	172600	799980490	15260	15260	15260	15260	0
127	20230707	172500	799980490	15260	15260	15260	15260	0
128	20230707	172400	799980490	15260	15260	15260	15260	0
129	20230707	172300	799980490	15260	15260	15260	15260	0
130	20230707	172200	799980490	15260	15260	15260	15260	0
131	20230707	172100	799980490	15260	15260	15260	15260	0
132	20230707	172000	799980490	15260	15260	15260	15260	0
133	20230707	171900	799980490	15260	15260	15260	15260	0
134	20230707	171800	799980490	15260	15260	15260	15260	0
135	20230707	171700	799980490	15260	15260	15260	15260	0
136	20230707	171600	799980490	15260	15260	15260	15260	0
137	20230707	171500	799980490	15260	15260	15260	15260	0
138	20230707	171400	799980490	15260	15260	15260	15260	0
139	20230707	171300	799980490	15260	15260	15260	15260	0
140	20230707	171200	799980490	15260	15260	15260	15260	0
141	20230707	171100	799980490	15260	15260	15260	15260	0
142	20230707	171000	799980490	15260	15260	15260	15260	0
143	20230707	170900	799980490	15260	15260	15260	15260	0
144	20230707	170800	799980490	15260	15260	15260	15260	0
145	20230707	170700	799980490	15260	15260	15260	15260	0
146	20230707	170600	799980490	15260	15260	15260	15260	0
147	20230707	170500	799980490	15260	15260	15260	15260	0
148	20230707	170400	799980490	15260	15260	15260	15260	0
149	20230707	170300	799980490	15260	15260	15260	15260	0
150	20230707	170200	799980490	15260	15260	15260	15260	0
151	20230707	170100	799980490	15260	15260	15260	15260	0
152	20230707	170000	799980490	15260	15260	15260	15260	267
153	20230707	165900	799980490	15260	15260	15260	15260	0
154	20230707	165800	799980490	15260	15260	15260	15260	0
155	20230707	165700	799980490	15260	15260	15260	15260	0
156	20230707	165600	799980490	15260	15260	15260	15260	0
157	20230707	165500	799980490	15260	15260	15260	15260	0
158	20230707	165400	799980490	15260	15260	15260	15260	0
159	20230707	165300	799980490	15260	15260	15260	15260	0
160	20230707	165200	799980490	15260	15260	15260	15260	0
161	20230707	165100	799980490	15260	15260	15260	15260	0
162	20230707	165000	799980490	15260	15260	15260	15260	0
163	20230707	164900	799980490	15260	15260	15260	15260	0
164	20230707	164800	799980490	15260	15260	15260	15260	0
165	20230707	164700	799980490	15260	15260	15260	15260	0
166	20230707	164600	799980490	15260	15260	15260	15260	0
167	20230707	164500	799980490	15260	15260	15260	15260	0
168	20230707	164400	799980490	15260	15260	15260	15260	0
169	20230707	164300	799980490	15260	15260	15260	15260	0
170	20230707	164200	799980490	15260	15260	15260	15260	0
171	20230707	164100	799980490	15260	15260	15260	15260	0
172	20230707	164000	799980490	15260	15260	15260	15260	0
173	20230707	163900	799980490	15260	15260	15260	15260	0
174	20230707	163800	799980490	15260	15260	15260	15260	0
175	20230707	163700	799980490	15260	15260	15260	15260	0
176	20230707	163600	799980490	15260	15260	15260	15260	0
177	20230707	163500	799980490	15260	15260	15260	15260	0
178	20230707	163400	799980490	15260	15260	15260	15260	0
179	20230707	163300	799980490	15260	15260	15260	15260	0
180	20230707	163200	799980490	15260	15260	15260	15260	0
181	20230707	163100	799980490	15260	15260	15260	15260	0
182	20230707	163000	799980490	15260	15260	15260	15260	267
183	20230707	162900	799980490	15260	15260	15260	15260	0
184	20230707	162800	799980490	15260	15260	15260	15260	0
185	20230707	162700	799980490	15260	15260	15260	15260	0
186	20230707	162600	799980490	15260	15260	15260	15260	0
187	20230707	162500	799980490	15260	15260	15260	15260	0
188	20230707	162400	799980490	15260	15260	15260	15260	0
189	20230707	162300	799980490	15260	15260	15260	15260	0
190	20230707	162200	799980490	15260	15260	15260	15260	0
191	20230707	162100	799980490	15260	15260	15260	15260	0
192	20230707	162000	799980490	15260	15260	15260	15260	0
193	20230707	161900	799980490	15260	15260	15260	15260	0
194	20230707	161800	799980490	15260	15260	15260	15260	0
195	20230707	161700	799980490	15260	15260	15260	15260	0
196	20230707	161600	799980490	15260	15260	15260	15260	0
197	20230707	161500	799980490	15260	15260	15260	15260	0
198	20230707	161400	799980490	15260	15260	15260	15260	0
199	20230707	161300	799980490	15260	15260	15260	15260	0
200	20230707	161200	799980490	15260	15260	15260	15260	0
201	20230707	161100	799980490	15260	15260	15260	15260	0
202	20230707	161000	799980490	15260	15260	15260	15260	0
203	20230707	160900	799980490	15260	15260	15260	15260	0
204	20230707	160800	799980490	15260	15260	15260	15260	0
205	20230707	160700	799980490	15260	15260	15260	15260	0
206	20230707	160600	799980490	15260	15260	15260	15260	0
207	20230707	160500	799980490	15260	15260	15260	15260	0
208	20230707	160400	799980490	15260	15260	15260	15260	0
209	20230707	160300	799980490	15260	15260	15260	15260	0
210	20230707	160200	799980490	15260	15260	15260	15260	0
211	20230707	160100	799980490	15260	15260	15260	15260	0
212	20230707	160000	799980490	15260	15260	15260	15260	267
213	20230707	155900	799980490	15260	15260	15260	15260	0
214	20230707	155800	799980490	15260	15260	15260	15260	0
215	20230707	155700	799980490	15260	15260	15260	15260	0
216	20230707	155600	799980490	15260	15260	15260	15260	0
217	20230707	155500	799980490	15260	15260	15260	15260	0
218	20230707	155400	799980490	15260	15260	15260	15260	0
219	20230707	155300	799980490	15260	15260	15260	15260	0
220	20230707	155200	799980490	15260	15260	15260	15260	0
221	20230707	155100	799980490	15260	15260	15260	15260	0
222	20230707	155000	799980490	15260	15260	15260	15260	0
223	20230707	154900	799980490	15260	15260	15260	15260	0
224	20230707	154800	799980490	15260	15260	15260	15260	0
225	20230707	154700	799980490	15260	15260	15260	15260	0
226	20230707	154600	799980490	15260	15260	15260	15260	0
227	20230707	154500	799980490	15260	15260	15260	15260	0
228	20230707	154400	799980490	15260	15260	15260	15260	0
229	20230707	154300	799980490	15260	15260	15260	15260	0
230	20230707	154200	799980490	15260	15260	15260	15260	0
231	20230707	154100	799980490	15260	15260	15260	15260	0
232	20230707	154000	799980490	15260	15260	15260	15260	0
233	20230707	153900	799980490	15260	15260	15260	15260	0
234	20230707	153800	799980490	15260	15260	15260	15260	0
235	20230707	153700	799980490	15260	15260	15260	15260	0
236	20230707	153600	799980490	15260	15260	15260	15260	0
237	20230707	153500	799980490	15260	15260	15260	15260	0
238	20230707	153400	799980490	15260	15260	15260	15260	0
239	20230707	153300	799980490	15260	15260	15260	15260	0
240	20230707	153200	799980490	15260	15260	15260	15260	0
241	20230707	153100	799980490	15260	15260	15260	15260	0
242	20230707	153000	799980490	15260	15260	15260	15260	534
243	20230707	152900	795906070	15260	15260	15260	15260	0
244	20230707	152800	795906070	15260	15260	15260	15260	0
245	20230707	152700	795906070	15260	15260	15260	15260	0
246	20230707	152600	795906070	15260	15260	15260	15260	0
247	20230707	152500	795906070	15260	15260	15260	15260	0
248	20230707	152400	795906070	15260	15260	15260	15260	0
249	20230707	152300	795906070	15260	15260	15260	15260	0
250	20230707	152200	795906070	15260	15260	15260	15260	0
251	20230707	152100	795906070	15260	15260	15260	15260	0
252	20230707	152000	795906070	15260	15260	15260	15260	0
253	20230707	151900	795906070	15260	15190	15270	15160	31
254	20230707	151800	795433560	15180	15180	15190	15180	15
255	20230707	151700	795205750	15180	15170	15180	15170	29
256	20230707	151600	794765600	15170	15140	15170	15140	301
257	20230707	151500	790200740	15150	15150	15150	15150	11
258	20230707	151400	790034090	15150	15110	15150	15110	72
259	20230707	151300	788944800	15110	15110	15110	15110	7
260	20230707	151200	788839030	15150	15100	15150	15100	9
261	20230707	151100	788702860	15100	15140	15140	15100	19
262	20230707	151000	788415720	15160	15140	15160	15140	26
263	20230707	150900	788021600	15190	15190	15190	15190	1
264	20230707	150800	788006410	15090	15090	15090	15090	0
265	20230707	150700	788006410	15090	15090	15090	15090	0
266	20230707	150600	788006410	15090	15160	15160	15090	100
267	20230707	150500	786494170	15310	15310	15310	15310	0
268	20230707	150400	786494170	15310	15180	15350	15140	226
269	20230707	150300	783044070	15170	15170	15170	15170	0
270	20230707	150200	783044070	15170	15170	15170	15170	0
271	20230707	150100	783044070	15170	15170	15180	15170	182
272	20230707	150000	780281590	15180	15180	15180	15180	0
273	20230707	145900	780281590	15180	15180	15180	15180	0
274	20230707	145800	780281590	15180	15180	15180	15180	0
275	20230707	145700	780281590	15180	15180	15180	15180	0
276	20230707	145600	780281590	15180	15180	15180	15180	0
277	20230707	145500	780281590	15180	15180	15180	15180	1
278	20230707	145400	780266410	15190	15190	15190	15190	10
279	20230707	145300	780114510	15250	15250	15250	15250	7
280	20230707	145200	780007760	15250	15240	15250	15240	30
281	20230707	145100	779550320	15230	15120	15230	15120	800
282	20230707	145000	767375990	15120	15100	15120	15100	64
283	20230707	144900	766408690	15090	15080	15090	15080	17
284	20230707	144800	766152190	15080	15090	15090	15080	6
285	20230707	144700	766061670	15090	15080	15090	15080	11
286	20230707	144600	765895780	15090	15090	15090	15090	3
287	20230707	144500	765850510	15080	15070	15080	15070	21
288	20230707	144400	765533940	15060	15060	15060	15060	62
289	20230707	144300	764600220	15090	15090	15090	15090	0
290	20230707	144200	764600220	15090	15090	15090	15090	0
291	20230707	144100	764600220	15090	15090	15090	15090	0
292	20230707	144000	764600220	15090	15090	15090	15090	1
293	20230707	143900	764585130	15040	15040	15040	15040	118
294	20230707	143800	762810410	15100	15100	15100	15100	0
295	20230707	143700	762810410	15100	15040	15100	15040	1013
296	20230707	143600	747574110	15110	15010	15110	15000	510
297	20230707	143500	739921960	15150	15150	15150	15150	0
298	20230707	143400	739921960	15150	15200	15210	14970	1502
299	20230707	143300	717250900	15220	15220	15220	15220	0
300	20230707	143200	717250900	15220	15220	15220	15220	0
301	20230707	143100	717250900	15220	15220	15220	15220	4
302	20230707	143000	717190020	15220	15220	15230	15220	18
303	20230707	142900	716916050	15220	15220	15220	15220	5
304	20230707	142800	716839950	15250	15250	15250	15250	23
305	20230707	142700	716489200	15170	15180	15190	15170	122
306	20230707	142600	714636520	15170	15140	15170	15140	39
307	20230707	142500	714045160	15140	15140	15140	15140	4
308	20230707	142400	713984600	15140	15140	15140	15140	3
309	20230707	142300	713939180	15140	15140	15140	15140	15
310	20230707	142200	713712080	15140	15140	15140	15140	7
311	20230707	142100	713606100	15140	15140	15140	15140	4
312	20230707	142000	713545540	15140	15140	15140	15140	9
313	20230707	141900	713409280	15140	15140	15140	15140	5
314	20230707	141800	713333580	15140	15140	15140	15140	3
315	20230707	141700	713288160	15140	15140	15140	15140	4
316	20230707	141600	713227600	15140	15140	15140	15140	6
317	20230707	141500	713136760	15140	15140	15140	15140	6
318	20230707	141400	713045920	15140	15140	15140	15140	6
319	20230707	141300	712955080	15160	15140	15160	15140	11
320	20230707	141200	712788420	15140	15140	15140	15140	17
321	20230707	141100	712531040	15120	15140	15140	15120	277
322	20230707	141000	708337420	15140	15140	15140	15140	8
323	20230707	140900	708216300	15160	15160	15160	15160	6
324	20230707	140800	708125340	15170	15170	15170	15170	1
325	20230707	140700	708110170	15170	15140	15170	15140	14
326	20230707	140600	707898060	15200	15200	15200	15200	0
327	20230707	140500	707898060	15200	15210	15220	15200	171
328	20230707	140400	705295660	15210	15210	15210	15210	1
329	20230707	140300	705280450	15140	15140	15140	15140	0
330	20230707	140200	705280450	15140	15120	15140	15120	237
331	20230707	140100	701696720	15120	15080	15120	15080	130
332	20230707	140000	699732230	15080	15080	15100	15080	33
333	20230707	135900	699234230	15070	15060	15070	15060	16
334	20230707	135800	698993200	15060	15060	15060	15060	4
335	20230707	135700	698932960	15060	15060	15060	15060	3
336	20230707	135600	698887780	15060	15060	15060	15060	3
337	20230707	135500	698842600	15070	15090	15120	15070	31
338	20230707	135400	698374850	15090	15030	15100	15030	1554
339	20230707	135300	674938020	15060	15060	15060	15060	0
340	20230707	135200	674938020	15060	15070	15070	15050	853
341	20230707	135100	662098130	15090	15090	15090	15090	15
342	20230707	135000	661871780	15090	15180	15180	15090	1030
343	20230707	134900	646281600	15180	15180	15180	15180	14
344	20230707	134800	646069080	15180	15180	15180	15180	8
345	20230707	134700	645947640	15180	15180	15180	15180	22
346	20230707	134600	645613680	15180	15180	15180	15180	14
347	20230707	134500	645401160	15180	15180	15180	15180	5
348	20230707	134400	645325260	15180	15180	15180	15180	5
349	20230707	134300	645249360	15180	15180	15180	15180	6
350	20230707	134200	645158280	15200	15200	15200	15200	0
351	20230707	134100	645158280	15200	15200	15200	15200	8
352	20230707	134000	645036680	15200	15200	15200	15200	5
353	20230707	133900	644960680	15220	15220	15220	15220	0
354	20230707	133800	644960680	15220	15220	15220	15220	0
355	20230707	133700	644960680	15220	15220	15220	15220	0
356	20230707	133600	644960680	15220	15230	15230	15220	137
357	20230707	133500	642875530	15230	15230	15230	15230	0
358	20230707	133400	642875530	15230	15230	15230	15230	0
359	20230707	133300	642875530	15230	15230	15230	15230	0
360	20230707	133200	642875530	15230	15230	15230	15230	5
361	20230707	133100	642799380	15240	15240	15240	15240	0
362	20230707	133000	642799380	15240	15230	15240	15230	42
363	20230707	132900	642159500	15220	15220	15220	15220	320
364	20230707	132800	637289100	15220	15220	15220	15220	330
365	20230707	132700	632266500	15220	15220	15220	15220	190
366	20230707	132600	629374700	15290	15290	15290	15290	7
367	20230707	132500	629267670	15320	15320	15320	15320	0
368	20230707	132400	629267670	15320	15320	15320	15320	0
369	20230707	132300	629267670	15320	15310	15320	15310	300
370	20230707	132200	624671820	15320	15320	15320	15320	0
371	20230707	132100	624671820	15320	15320	15320	15320	0
372	20230707	132000	624671820	15320	15320	15320	15320	7
373	20230707	131900	624564580	15200	15200	15200	15200	0
374	20230707	131800	624564580	15200	15200	15200	15200	0
375	20230707	131700	624564580	15200	15170	15200	15170	42
376	20230707	131600	623927410	15200	15260	15260	15200	29
377	20230707	131500	623486190	15260	15280	15280	15260	80
378	20230707	131400	622264990	15280	15320	15320	15260	40
379	20230707	131300	621653790	15330	15360	15360	15330	16
380	20230707	131200	621408270	15380	15380	15380	15380	0
381	20230707	131100	621408270	15380	15390	15390	15380	10
382	20230707	131000	621254450	15400	15400	15400	15400	0
383	20230707	130900	621254450	15400	15400	15400	15400	14
384	20230707	130800	621038850	15390	15380	15390	15380	3
385	20230707	130700	620992700	15380	15380	15380	15380	0
386	20230707	130600	620992700	15380	15380	15380	15380	0
387	20230707	130500	620992700	15380	15380	15380	15380	0
388	20230707	130400	620992700	15380	15380	15380	15380	0
389	20230707	130300	620992700	15380	15380	15380	15380	11
390	20230707	130200	620823520	15390	15390	15390	15390	0
391	20230707	130100	620823520	15390	15390	15390	15390	0
392	20230707	130000	620823520	15390	15460	15460	15390	302
393	20230707	125900	616169430	15450	15450	15450	15450	0
394	20230707	125800	616169430	15450	15450	15450	15450	63
395	20230707	125700	615196080	15550	15550	15550	15550	1
396	20230707	125600	615180530	15580	15700	15700	15580	767
397	20230707	125500	603207730	15740	15740	15740	15740	14
398	20230707	125400	602987370	15740	15740	15740	15740	0
399	20230707	125300	602987370	15740	15740	15740	15740	101
400	20230707	125200	601397630	15860	15700	15860	15700	202
401	20230707	125100	598194230	15860	15840	15860	15840	383
402	20230707	125000	592120010	15850	15850	15850	15850	383
403	20230707	124900	586049460	15850	15850	15850	15850	182
404	20230707	124800	583164760	15850	15720	15850	15720	908
405	20230707	124700	568822080	15720	15580	15720	15580	330
406	20230707	124600	563638270	15580	15690	15710	15580	212
407	20230707	124500	560322880	15680	15670	15690	15580	338
408	20230707	124400	555034170	15670	15640	15680	15640	89
409	20230707	124300	553640200	15660	15670	15670	15660	77
410	20230707	124200	552433660	15560	15690	15690	15370	226
411	20230707	124100	548928320	15700	15720	15720	15700	230
412	20230707	124000	545313620	15720	15670	15720	15670	595
413	20230707	123900	535969040	15690	15680	15770	15680	307
414	20230707	123800	531144870	15680	15660	15680	15570	301
415	20230707	123700	526435690	15670	15620	15670	15550	163
416	20230707	123600	523890340	15620	15660	15670	15580	261
417	20230707	123500	519811520	15660	15530	15660	15520	73
418	20230707	123400	518670960	15530	15420	15530	15410	1363
419	20230707	123300	497584070	15410	15420	15440	15410	341
420	20230707	123200	492323060	15420	15420	15420	15390	325
421	20230707	123100	487315220	15430	15380	15430	15380	221
422	20230707	123000	483912390	15380	15390	15390	15380	135
423	20230707	122900	481835660	15430	15270	15430	15270	605
424	20230707	122800	472522000	15270	15250	15330	15250	1189
425	20230707	122700	454334890	15260	15230	15260	15230	137
426	20230707	122600	452244390	15210	15220	15230	15210	146
427	20230707	122500	450021690	15220	15210	15230	15110	507
428	20230707	122400	442332670	15210	15200	15210	15190	199
429	20230707	122300	439307730	15210	15210	15210	15210	0
430	20230707	122200	439307730	15210	15110	15230	15110	151
431	20230707	122100	437010590	15240	15260	15260	15140	93
432	20230707	122000	435592270	15270	15140	15270	15030	181
433	20230707	121900	432851900	15140	15140	15140	15140	168
434	20230707	121800	430308380	15130	15120	15140	15120	136
435	20230707	121700	428250090	15120	15130	15130	15120	87
436	20230707	121600	426933910	15000	15020	15140	15000	1385
437	20230707	121500	406007140	15010	15000	15010	15000	26
438	20230707	121400	405616940	14900	14990	15020	14900	2545
439	20230707	121300	367584760	15000	15000	15000	15000	0
440	20230707	121200	367584760	15000	15000	15000	15000	0
441	20230707	121100	367584760	15000	15000	15000	15000	0
442	20230707	121000	367584760	15000	15000	15000	15000	0
443	20230707	120900	367584760	15000	15000	15000	15000	0
444	20230707	120800	367584760	15000	15000	15000	15000	50
445	20230707	120700	366834760	15000	15000	15000	15000	0
446	20230707	120600	366834760	15000	14950	15000	14950	939
447	20230707	120500	352774710	14940	14940	14940	14940	13
448	20230707	120400	352580490	14940	14910	14940	14900	103
449	20230707	120300	351042870	14900	14900	14900	14900	0
450	20230707	120200	351042870	14900	14900	14900	14900	7
451	20230707	120100	350938570	14900	14900	14900	14900	9
452	20230707	120000	350804470	14900	14900	14900	14900	357
453	20230707	115900	345485170	14920	14920	14920	14920	0
454	20230707	115800	345485170	14920	14920	14920	14920	0
455	20230707	115700	345485170	14920	14920	14920	14920	2
456	20230707	115600	345455330	14920	14940	14940	14920	6
457	20230707	115500	345365790	14950	14950	14950	14950	5
458	20230707	115400	345291040	14950	14950	14950	14950	0
459	20230707	115300	345291040	14950	14950	14950	14950	0
460	20230707	115200	345291040	14950	14950	14950	14950	0
461	20230707	115100	345291040	14950	14950	14950	14950	4
462	20230707	115000	345231240	14950	14950	14950	14950	0
463	20230707	114900	345231240	14950	14950	14950	14950	0
464	20230707	114800	345231240	14950	14950	14950	14950	0
465	20230707	114700	345231240	14950	14950	14950	14950	0
466	20230707	114600	345231240	14950	14950	14950	14950	0
467	20230707	114500	345231240	14950	14950	14950	14950	0
468	20230707	114400	345231240	14950	14950	14950	14950	14
469	20230707	114300	345021940	14930	14930	14930	14930	0
470	20230707	114200	345021940	14930	14920	14930	14920	39
471	20230707	114100	344439970	14930	14930	14930	14930	1
472	20230707	114000	344425040	14920	14920	14920	14900	1121
473	20230707	113900	327711380	14930	14930	14930	14930	0
474	20230707	113800	327711380	14930	14930	14930	14930	0
475	20230707	113700	327711380	14930	14930	14930	14930	0
476	20230707	113600	327711380	14930	14930	14930	14930	0
477	20230707	113500	327711380	14930	14930	14930	14930	0
478	20230707	113400	327711380	14930	14930	14930	14930	1
479	20230707	113300	327696450	14900	14900	14900	14900	0
480	20230707	113200	327696450	14900	14930	14930	14900	118
481	20230707	113100	325938200	14900	14900	14900	14900	0
482	20230707	113000	325938200	14900	14900	14900	14900	2
483	20230707	112900	325908400	14980	14980	14980	14980	0
484	20230707	112800	325908400	14980	14980	14980	14980	0
485	20230707	112700	325908400	14980	14980	14980	14980	0
486	20230707	112600	325908400	14980	14980	14980	14980	0
487	20230707	112500	325908400	14980	14980	14980	14980	0
488	20230707	112400	325908400	14980	14960	14980	14960	10
489	20230707	112300	325758720	14940	14940	14940	14940	10
490	20230707	112200	325609320	14930	14940	14940	14930	21
491	20230707	112100	325295590	14930	14930	14930	14930	14
492	20230707	112000	325086570	14950	14950	14950	14950	0
493	20230707	111900	325086570	14950	14960	14960	14950	41
494	20230707	111800	324473220	14910	14900	14910	14900	15
495	20230707	111700	324249670	14890	14860	14890	14860	34
496	20230707	111600	323744000	14850	14830	14850	14830	170
497	20230707	111500	321222610	14820	14830	14830	14820	399
498	20230707	111400	315309380	14830	14820	14830	14820	19
499	20230707	111300	315027630	14820	14840	14840	14820	151
500	20230707	111200	312789730	14850	14850	14850	14850	0
501	20230707	111100	312789730	14850	14850	14850	14850	2
502	20230707	111000	312760030	14850	14850	14850	14850	0
503	20230707	110900	312760030	14850	14850	14850	14850	3
504	20230707	110800	312715480	14820	14820	14820	14820	4
505	20230707	110700	312656200	14820	14820	14820	14820	11
506	20230707	110600	312493180	14820	14820	14820	14820	8
507	20230707	110500	312374620	14820	14820	14820	14820	0
508	20230707	110400	312374620	14820	14850	14850	14820	307
509	20230707	110300	307822360	14850	14850	14850	14850	8
510	20230707	110200	307703560	14850	14840	14850	14830	142
511	20230707	110100	305596130	14840	14840	14840	14840	10
512	20230707	110000	305447730	14840	14840	14840	14840	14
513	20230707	105900	305239970	14840	14840	14840	14840	10
514	20230707	105800	305091570	14840	14840	14840	14840	10
515	20230707	105700	304943170	14840	14840	14840	14840	11
516	20230707	105600	304779930	14840	14840	14840	14840	10
517	20230707	105500	304631530	14840	14840	14840	14840	9
518	20230707	105400	304497970	14840	14840	14840	14840	0
519	20230707	105300	304497970	14840	14870	14870	14840	545
520	20230707	105200	296406930	14870	14870	14870	14870	6
521	20230707	105100	296317710	14870	14880	14880	14870	612
522	20230707	105000	287216220	14880	14880	14880	14880	7
523	20230707	104900	287112060	14880	14880	14880	14880	11
524	20230707	104800	286948380	14880	14880	14880	14880	5
525	20230707	104700	286873980	14880	14880	14880	14880	3
526	20230707	104600	286829340	14880	14880	14880	14880	22
527	20230707	104500	286501980	14880	14890	14890	14880	10
528	20230707	104400	286353120	14890	14890	14890	14880	30
529	20230707	104300	285906660	14880	14880	14880	14880	0
530	20230707	104200	285906660	14880	14880	14880	14880	3
531	20230707	104100	285862020	14880	14880	14880	14880	24
532	20230707	104000	285504900	14880	14900	14900	14880	6
533	20230707	103900	285415580	14900	14880	14900	14880	7
534	20230707	103800	285311320	14880	14880	14880	14880	7
535	20230707	103700	285207160	14880	14880	14880	14880	6
536	20230707	103600	285117880	14880	14880	14880	14880	6
537	20230707	103500	285028600	14880	14880	14880	14880	12
538	20230707	103400	284850040	14870	14870	14870	14870	3
539	20230707	103300	284805430	14870	14870	14870	14870	3
540	20230707	103200	284760820	14870	14870	14870	14870	0
541	20230707	103100	284760820	14870	14870	14870	14870	0
542	20230707	103000	284760820	14870	14870	14870	14870	0
543	20230707	102900	284760820	14870	14890	14890	14870	440
544	20230707	102800	278209280	14890	14900	14900	14890	547
545	20230707	102700	270064390	14900	14890	14900	14890	84
546	20230707	102600	268813440	14900	14890	14900	14890	41
547	20230707	102500	268202930	14900	14920	14920	14900	1057
548	20230707	102400	252441130	14920	14920	14920	14920	13
549	20230707	102300	252247170	14920	14920	14920	14920	18
550	20230707	102200	251978610	14920	14930	14930	14920	103
551	20230707	102100	250440880	14930	14930	14930	14930	14
552	20230707	102000	250231860	14930	14930	14930	14930	189
553	20230707	101900	247410090	14940	14940	14940	14940	8
554	20230707	101800	247290570	14940	14940	14940	14940	6
555	20230707	101700	247200930	14960	14950	14960	14930	4
556	20230707	101600	247141160	14960	14960	14960	14960	5
557	20230707	101500	247066360	14960	14960	14960	14960	5
558	20230707	101400	246991560	14960	14960	14960	14960	7
559	20230707	101300	246886840	14960	14960	14960	14960	6
560	20230707	101200	246797080	14960	14960	14960	14960	5
561	20230707	101100	246722280	14960	14960	14960	14960	6
562	20230707	101000	246632520	14960	14960	14960	14960	15
563	20230707	100900	246408120	15000	15000	15000	15000	1
564	20230707	100800	246393120	14920	14930	14940	14920	1951
565	20230707	100700	217268920	14940	14950	15020	14940	425
566	20230707	100600	210906710	14940	14940	14940	14940	5
567	20230707	100500	210832010	14940	14940	14940	14930	8
568	20230707	100400	210712540	14930	14930	14930	14930	18
569	20230707	100300	210443800	14920	14920	14920	14920	58
570	20230707	100200	209578440	14920	14920	14920	14920	37
571	20230707	100100	209026400	14920	14930	14930	14920	10
572	20230707	100000	208877190	14920	14920	14940	14920	291
573	20230707	095900	204534940	14930	14940	14940	14930	8
574	20230707	095800	204415440	14950	14990	14990	14950	742
575	20230707	095700	193315950	15010	15010	15010	15010	0
576	20230707	095600	193315950	15010	15010	15010	15010	0
577	20230707	095500	193315950	15010	15010	15010	15010	20
578	20230707	095400	193015750	15020	15020	15020	15020	1
579	20230707	095300	193000730	14970	14970	14970	14970	0
580	20230707	095200	193000730	14970	14970	14970	14970	0
581	20230707	095100	193000730	14970	14970	14970	14970	24
582	20230707	095000	192641450	14960	14960	14960	14960	9
583	20230707	094900	192506810	14960	15000	15000	14960	104
584	20230707	094800	190949640	14990	15010	15010	14990	229
585	20230707	094700	187515130	15010	15010	15010	15010	16
586	20230707	094600	187274970	15030	15060	15060	15030	299
587	20230707	094500	182780760	15100	15100	15100	15100	1
588	20230707	094400	182765660	15130	15310	15310	15130	30
589	20230707	094300	182311300	15330	15330	15330	15330	0
590	20230707	094200	182311300	15330	15080	15330	15080	203
591	20230707	094100	179243110	15070	15040	15070	15040	42
592	20230707	094000	178610230	15040	15060	15080	15040	257
593	20230707	093900	174741420	15010	14930	15010	14930	1021
594	20230707	093800	159493260	14930	14860	14930	14860	1455
595	20230707	093700	137835490	14860	14850	14860	14850	15
596	20230707	093600	137612660	14860	14860	14860	14860	374
597	20230707	093500	132055020	14850	14890	14890	14850	102
598	20230707	093400	130539330	14880	14870	14880	14850	1133
599	20230707	093300	113700780	14870	14900	14900	14870	25
600	20230707	093200	113328820	14900	14910	14920	14890	185
601	20230707	093100	110572210	14910	14930	14930	14910	111
602	20230707	093000	108916120	14920	14920	14920	14920	10
603	20230707	092900	108766920	14920	14950	14950	14920	30
604	20230707	092800	108319240	14930	14940	14940	14930	23
605	20230707	092700	107975800	14930	14940	14940	14930	109
606	20230707	092600	106348380	14940	14950	14950	14940	251
607	20230707	092500	102596960	14990	14950	15090	14950	1330
608	20230707	092400	82702280	14950	14940	14950	14940	1034
609	20230707	092300	67244170	14950	14960	14960	14950	10
610	20230707	092200	67094640	14930	14930	14930	14930	0
611	20230707	092100	67094640	14930	14930	14930	14930	0
612	20230707	092000	67094640	14930	14930	14930	14930	0
613	20230707	091900	67094640	14930	14930	14930	14930	176
614	20230707	091800	64466960	14930	14930	14930	14930	4
615	20230707	091700	64407240	14930	14960	14960	14930	109
616	20230707	091600	62778840	14940	14960	14960	14940	122
617	20230707	091500	60955750	14940	14960	14970	14940	14
618	20230707	091400	60746400	15040	15040	15040	15040	1
619	20230707	091300	60731360	15040	15030	15040	15030	146
620	20230707	091200	58536380	14930	14930	14930	14930	0
621	20230707	091100	58536380	14930	15060	15060	14930	82
622	20230707	091000	57308900	15070	15070	15070	15070	0
623	20230707	090900	57308900	15070	15050	15070	15050	42
624	20230707	090800	56676260	15050	14870	15050	14870	2
625	20230707	090700	56646340	14850	14850	14850	14850	10
626	20230707	090600	56497840	14820	14820	14820	14820	0
627	20230707	090500	56497840	14820	14930	14930	14820	243
628	20230707	090400	52887500	14820	15000	15000	14800	1084
629	20230707	090300	36810360	14800	15060	15060	14800	2061
630	20230707	090200	5917690	15050	15050	15050	15050	0
631	20230707	090100	5917690	15050	15050	15050	15050	0
632	20230707	090000	5917690	15050	15040	15070	15040	393