KissMeData/065680/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193300	464346690	15970	15970	15970	15970	208
3	20230705	193200	464346690	15970	15970	15970	15970	0
4	20230705	193100	464346690	15970	15970	15970	15970	0
5	20230705	193000	464346690	15970	15970	15970	15970	0
6	20230705	192900	464346690	15970	15970	15970	15970	0
7	20230705	192800	464346690	15970	15970	15970	15970	0
8	20230705	192700	464346690	15970	15970	15970	15970	0
9	20230705	192600	464346690	15970	15970	15970	15970	0
10	20230705	192500	464346690	15970	15970	15970	15970	0
11	20230705	192400	464346690	15970	15970	15970	15970	0
12	20230705	192300	464346690	15970	15970	15970	15970	0
13	20230705	192200	464346690	15970	15970	15970	15970	0
14	20230705	192100	464346690	15970	15970	15970	15970	0
15	20230705	192000	464346690	15970	15970	15970	15970	0
16	20230705	191900	464346690	15970	15970	15970	15970	0
17	20230705	191800	464346690	15970	15970	15970	15970	0
18	20230705	191700	464346690	15970	15970	15970	15970	0
19	20230705	191600	464346690	15970	15970	15970	15970	0
20	20230705	191500	464346690	15970	15970	15970	15970	0
21	20230705	191400	464346690	15970	15970	15970	15970	0
22	20230705	191300	464346690	15970	15970	15970	15970	0
23	20230705	191200	464346690	15970	15970	15970	15970	0
24	20230705	191100	464346690	15970	15970	15970	15970	0
25	20230705	191000	464346690	15970	15970	15970	15970	0
26	20230705	190900	464346690	15970	15970	15970	15970	0
27	20230705	190800	464346690	15970	15970	15970	15970	0
28	20230705	190700	464346690	15970	15970	15970	15970	0
29	20230705	190600	464346690	15970	15970	15970	15970	0
30	20230705	190500	464346690	15970	15970	15970	15970	0
31	20230705	190400	464346690	15970	15970	15970	15970	0
32	20230705	190300	464346690	15970	15970	15970	15970	208
33	20230705	190200	464346690	15970	15970	15970	15970	0
34	20230705	190100	464346690	15970	15970	15970	15970	0
35	20230705	190000	464346690	15970	15970	15970	15970	0
36	20230705	185900	464346690	15970	15970	15970	15970	0
37	20230705	185800	464346690	15970	15970	15970	15970	0
38	20230705	185700	464346690	15970	15970	15970	15970	0
39	20230705	185600	464346690	15970	15970	15970	15970	0
40	20230705	185500	464346690	15970	15970	15970	15970	0
41	20230705	185400	464346690	15970	15970	15970	15970	0
42	20230705	185300	464346690	15970	15970	15970	15970	0
43	20230705	185200	464346690	15970	15970	15970	15970	0
44	20230705	185100	464346690	15970	15970	15970	15970	0
45	20230705	185000	464346690	15970	15970	15970	15970	0
46	20230705	184900	464346690	15970	15970	15970	15970	0
47	20230705	184800	464346690	15970	15970	15970	15970	0
48	20230705	184700	464346690	15970	15970	15970	15970	0
49	20230705	184600	464346690	15970	15970	15970	15970	0
50	20230705	184500	464346690	15970	15970	15970	15970	0
51	20230705	184400	464346690	15970	15970	15970	15970	0
52	20230705	184300	464346690	15970	15970	15970	15970	0
53	20230705	184200	464346690	15970	15970	15970	15970	0
54	20230705	184100	464346690	15970	15970	15970	15970	0
55	20230705	184000	464346690	15970	15970	15970	15970	0
56	20230705	183900	464346690	15970	15970	15970	15970	0
57	20230705	183800	464346690	15970	15970	15970	15970	0
58	20230705	183700	464346690	15970	15970	15970	15970	0
59	20230705	183600	464346690	15970	15970	15970	15970	0
60	20230705	183500	464346690	15970	15970	15970	15970	0
61	20230705	183400	464346690	15970	15970	15970	15970	0
62	20230705	183300	464346690	15970	15970	15970	15970	208
63	20230705	183200	464346690	15970	15970	15970	15970	0
64	20230705	183100	464346690	15970	15970	15970	15970	0
65	20230705	183000	464346690	15970	15970	15970	15970	0
66	20230705	182900	464346690	15970	15970	15970	15970	0
67	20230705	182800	464346690	15970	15970	15970	15970	0
68	20230705	182700	464346690	15970	15970	15970	15970	0
69	20230705	182600	464346690	15970	15970	15970	15970	0
70	20230705	182500	464346690	15970	15970	15970	15970	0
71	20230705	182400	464346690	15970	15970	15970	15970	0
72	20230705	182300	464346690	15970	15970	15970	15970	0
73	20230705	182200	464346690	15970	15970	15970	15970	0
74	20230705	182100	464346690	15970	15970	15970	15970	0
75	20230705	182000	464346690	15970	15970	15970	15970	0
76	20230705	181900	464346690	15970	15970	15970	15970	0
77	20230705	181800	464346690	15970	15970	15970	15970	0
78	20230705	181700	464346690	15970	15970	15970	15970	0
79	20230705	181600	464346690	15970	15970	15970	15970	0
80	20230705	181500	464346690	15970	15970	15970	15970	0
81	20230705	181400	464346690	15970	15970	15970	15970	0
82	20230705	181300	464346690	15970	15970	15970	15970	0
83	20230705	181200	464346690	15970	15970	15970	15970	0
84	20230705	181100	464346690	15970	15970	15970	15970	0
85	20230705	181000	464346690	15970	15970	15970	15970	0
86	20230705	180900	464346690	15970	15970	15970	15970	0
87	20230705	180800	464346690	15970	15970	15970	15970	0
88	20230705	180700	464346690	15970	15970	15970	15970	0
89	20230705	180600	464346690	15970	15970	15970	15970	0
90	20230705	180500	464346690	15970	15970	15970	15970	0
91	20230705	180400	464346690	15970	15970	15970	15970	0
92	20230705	180300	464346690	15970	15970	15970	15970	208
93	20230705	180200	464346690	15970	15970	15970	15970	0
94	20230705	180100	464346690	15970	15970	15970	15970	0
95	20230705	180000	464346690	15970	15970	15970	15970	0
96	20230705	175900	464346690	15970	15970	15970	15970	0
97	20230705	175800	464346690	15970	15970	15970	15970	0
98	20230705	175700	464346690	15970	15970	15970	15970	0
99	20230705	175600	464346690	15970	15970	15970	15970	0
100	20230705	175500	464346690	15970	15970	15970	15970	0
101	20230705	175400	464346690	15970	15970	15970	15970	0
102	20230705	175300	464346690	15970	15970	15970	15970	0
103	20230705	175200	464346690	15970	15970	15970	15970	0
104	20230705	175100	464346690	15970	15970	15970	15970	0
105	20230705	175000	464346690	15970	15970	15970	15970	0
106	20230705	174900	464346690	15970	15970	15970	15970	0
107	20230705	174800	464346690	15970	15970	15970	15970	0
108	20230705	174700	464346690	15970	15970	15970	15970	0
109	20230705	174600	464346690	15970	15970	15970	15970	0
110	20230705	174500	464346690	15970	15970	15970	15970	0
111	20230705	174400	464346690	15970	15970	15970	15970	0
112	20230705	174300	464346690	15970	15970	15970	15970	0
113	20230705	174200	464346690	15970	15970	15970	15970	0
114	20230705	174100	464346690	15970	15970	15970	15970	0
115	20230705	174000	464346690	15970	15970	15970	15970	0
116	20230705	173900	464346690	15970	15970	15970	15970	0
117	20230705	173800	464346690	15970	15970	15970	15970	0
118	20230705	173700	464346690	15970	15970	15970	15970	0
119	20230705	173600	464346690	15970	15970	15970	15970	0
120	20230705	173500	464346690	15970	15970	15970	15970	0
121	20230705	173400	464346690	15970	15970	15970	15970	0
122	20230705	173300	464346690	15970	15970	15970	15970	208
123	20230705	173200	464346690	15970	15970	15970	15970	0
124	20230705	173100	464346690	15970	15970	15970	15970	0
125	20230705	173000	464346690	15970	15970	15970	15970	0
126	20230705	172900	464346690	15970	15970	15970	15970	0
127	20230705	172800	464346690	15970	15970	15970	15970	0
128	20230705	172700	464346690	15970	15970	15970	15970	0
129	20230705	172600	464346690	15970	15970	15970	15970	0
130	20230705	172500	464346690	15970	15970	15970	15970	0
131	20230705	172400	464346690	15970	15970	15970	15970	0
132	20230705	172300	464346690	15970	15970	15970	15970	0
133	20230705	172200	464346690	15970	15970	15970	15970	0
134	20230705	172100	464346690	15970	15970	15970	15970	0
135	20230705	172000	464346690	15970	15970	15970	15970	0
136	20230705	171900	464346690	15970	15970	15970	15970	0
137	20230705	171800	464346690	15970	15970	15970	15970	0
138	20230705	171700	464346690	15970	15970	15970	15970	0
139	20230705	171600	464346690	15970	15970	15970	15970	0
140	20230705	171500	464346690	15970	15970	15970	15970	0
141	20230705	171400	464346690	15970	15970	15970	15970	0
142	20230705	171300	464346690	15970	15970	15970	15970	0
143	20230705	171200	464346690	15970	15970	15970	15970	0
144	20230705	171100	464346690	15970	15970	15970	15970	0
145	20230705	171000	464346690	15970	15970	15970	15970	0
146	20230705	170900	464346690	15970	15970	15970	15970	0
147	20230705	170800	464346690	15970	15970	15970	15970	0
148	20230705	170700	464346690	15970	15970	15970	15970	0
149	20230705	170600	464346690	15970	15970	15970	15970	0
150	20230705	170500	464346690	15970	15970	15970	15970	0
151	20230705	170400	464346690	15970	15970	15970	15970	0
152	20230705	170300	464346690	15970	15970	15970	15970	208
153	20230705	170200	464346690	15970	15970	15970	15970	0
154	20230705	170100	464346690	15970	15970	15970	15970	0
155	20230705	170000	464346690	15970	15970	15970	15970	0
156	20230705	165900	464346690	15970	15970	15970	15970	0
157	20230705	165800	464346690	15970	15970	15970	15970	0
158	20230705	165700	464346690	15970	15970	15970	15970	0
159	20230705	165600	464346690	15970	15970	15970	15970	0
160	20230705	165500	464346690	15970	15970	15970	15970	0
161	20230705	165400	464346690	15970	15970	15970	15970	0
162	20230705	165300	464346690	15970	15970	15970	15970	0
163	20230705	165200	464346690	15970	15970	15970	15970	0
164	20230705	165100	464346690	15970	15970	15970	15970	0
165	20230705	165000	464346690	15970	15970	15970	15970	0
166	20230705	164900	464346690	15970	15970	15970	15970	0
167	20230705	164800	464346690	15970	15970	15970	15970	0
168	20230705	164700	464346690	15970	15970	15970	15970	0
169	20230705	164600	464346690	15970	15970	15970	15970	0
170	20230705	164500	464346690	15970	15970	15970	15970	0
171	20230705	164400	464346690	15970	15970	15970	15970	0
172	20230705	164300	464346690	15970	15970	15970	15970	0
173	20230705	164200	464346690	15970	15970	15970	15970	0
174	20230705	164100	464346690	15970	15970	15970	15970	0
175	20230705	164000	464346690	15970	15970	15970	15970	0
176	20230705	163900	464346690	15970	15970	15970	15970	0
177	20230705	163800	464346690	15970	15970	15970	15970	0
178	20230705	163700	464346690	15970	15970	15970	15970	0
179	20230705	163600	464346690	15970	15970	15970	15970	0
180	20230705	163500	464346690	15970	15970	15970	15970	0
181	20230705	163400	464346690	15970	15970	15970	15970	0
182	20230705	163300	464346690	15970	15970	15970	15970	208
183	20230705	163200	464346690	15970	15970	15970	15970	0
184	20230705	163100	464346690	15970	15970	15970	15970	0
185	20230705	163000	464346690	15970	15970	15970	15970	0
186	20230705	162900	464346690	15970	15970	15970	15970	0
187	20230705	162800	464346690	15970	15970	15970	15970	0
188	20230705	162700	464346690	15970	15970	15970	15970	0
189	20230705	162600	464346690	15970	15970	15970	15970	0
190	20230705	162500	464346690	15970	15970	15970	15970	0
191	20230705	162400	464346690	15970	15970	15970	15970	0
192	20230705	162300	464346690	15970	15970	15970	15970	0
193	20230705	162200	464346690	15970	15970	15970	15970	0
194	20230705	162100	464346690	15970	15970	15970	15970	0
195	20230705	162000	464346690	15970	15970	15970	15970	0
196	20230705	161900	464346690	15970	15970	15970	15970	0
197	20230705	161800	464346690	15970	15970	15970	15970	0
198	20230705	161700	464346690	15970	15970	15970	15970	0
199	20230705	161600	464346690	15970	15970	15970	15970	0
200	20230705	161500	464346690	15970	15970	15970	15970	0
201	20230705	161400	464346690	15970	15970	15970	15970	0
202	20230705	161300	464346690	15970	15970	15970	15970	0
203	20230705	161200	464346690	15970	15970	15970	15970	0
204	20230705	161100	464346690	15970	15970	15970	15970	0
205	20230705	161000	464346690	15970	15970	15970	15970	0
206	20230705	160900	464346690	15970	15970	15970	15970	0
207	20230705	160800	464346690	15970	15970	15970	15970	0
208	20230705	160700	464346690	15970	15970	15970	15970	0
209	20230705	160600	464346690	15970	15970	15970	15970	0
210	20230705	160500	464346690	15970	15970	15970	15970	0
211	20230705	160400	464346690	15970	15970	15970	15970	0
212	20230705	160300	464346690	15970	15970	15970	15970	208
213	20230705	160200	464346690	15970	15970	15970	15970	0
214	20230705	160100	464346690	15970	15970	15970	15970	0
215	20230705	160000	464346690	15970	15970	15970	15970	0
216	20230705	155900	464346690	15970	15970	15970	15970	0
217	20230705	155800	464346690	15970	15970	15970	15970	0
218	20230705	155700	464346690	15970	15970	15970	15970	0
219	20230705	155600	464346690	15970	15970	15970	15970	0
220	20230705	155500	464346690	15970	15970	15970	15970	0
221	20230705	155400	464346690	15970	15970	15970	15970	0
222	20230705	155300	464346690	15970	15970	15970	15970	0
223	20230705	155200	464346690	15970	15970	15970	15970	0
224	20230705	155100	464346690	15970	15970	15970	15970	0
225	20230705	155000	464346690	15970	15970	15970	15970	0
226	20230705	154900	464346690	15970	15970	15970	15970	0
227	20230705	154800	464346690	15970	15970	15970	15970	0
228	20230705	154700	464346690	15970	15970	15970	15970	0
229	20230705	154600	464346690	15970	15970	15970	15970	0
230	20230705	154500	464346690	15970	15970	15970	15970	0
231	20230705	154400	464346690	15970	15970	15970	15970	0
232	20230705	154300	464346690	15970	15970	15970	15970	0
233	20230705	154200	464346690	15970	15970	15970	15970	0
234	20230705	154100	464346690	15970	15970	15970	15970	0
235	20230705	154000	464346690	15970	15970	15970	15970	0
236	20230705	153900	464346690	15970	15970	15970	15970	0
237	20230705	153800	464346690	15970	15970	15970	15970	0
238	20230705	153700	464346690	15970	15970	15970	15970	0
239	20230705	153600	464346690	15970	15970	15970	15970	0
240	20230705	153500	464346690	15970	15970	15970	15970	0
241	20230705	153400	464346690	15970	15970	15970	15970	0
242	20230705	153300	464346690	15970	15970	15970	15970	208
243	20230705	153200	464346690	15970	15970	15970	15970	0
244	20230705	153100	464346690	15970	15970	15970	15970	0
245	20230705	153000	464346690	15970	15970	15970	15970	208
246	20230705	152900	461024930	15980	15980	15980	15980	0
247	20230705	152800	461024930	15980	15980	15980	15980	0
248	20230705	152700	461024930	15980	15980	15980	15980	0
249	20230705	152600	461024930	15980	15980	15980	15980	0
250	20230705	152500	461024930	15980	15980	15980	15980	0
251	20230705	152400	461024930	15980	15980	15980	15980	0
252	20230705	152300	461024930	15980	15980	15980	15980	0
253	20230705	152200	461024930	15980	15980	15980	15980	0
254	20230705	152100	461024930	15980	15980	15980	15980	0
255	20230705	152000	461024930	15980	15980	15980	15980	0
256	20230705	151900	461024930	15980	15870	16000	15780	96
257	20230705	151800	459500450	15870	15870	15870	15870	38
258	20230705	151700	458897390	16000	15990	16000	15980	68
259	20230705	151600	457810110	16000	16000	16000	16000	0
260	20230705	151500	457810110	16000	16000	16000	16000	1
261	20230705	151400	457794110	16000	16000	16000	16000	5
262	20230705	151300	457714110	16010	16010	16010	16010	0
263	20230705	151200	457714110	16010	16010	16010	16010	0
264	20230705	151100	457714110	16010	16010	16010	16010	0
265	20230705	151000	457714110	16010	15970	16010	15970	613
266	20230705	150900	447906030	15980	15980	15980	15980	0
267	20230705	150800	447906030	15980	15970	15980	15970	100
268	20230705	150700	446308110	15980	15980	15980	15980	0
269	20230705	150600	446308110	15980	15910	15980	15910	200
270	20230705	150500	443118560	15910	15910	15910	15910	0
271	20230705	150400	443118560	15910	15910	15910	15910	0
272	20230705	150300	443118560	15910	15910	15910	15910	0
273	20230705	150200	443118560	15910	15910	15910	15910	0
274	20230705	150100	443118560	15910	15910	15910	15910	0
275	20230705	150000	443118560	15910	15910	15910	15910	0
276	20230705	145900	443118560	15910	15880	15910	15880	29
277	20230705	145800	442658010	15880	15880	15910	15880	6
278	20230705	145700	442562700	15880	15880	15880	15880	33
279	20230705	145600	442038660	15880	15880	15880	15880	0
280	20230705	145500	442038660	15880	15880	15880	15880	0
281	20230705	145400	442038660	15880	15880	15880	15880	0
282	20230705	145300	442038660	15880	15780	15880	15780	677
283	20230705	145200	431355500	15780	15780	15780	15780	126
284	20230705	145100	429367220	15790	15830	15830	15790	79
285	20230705	145000	428117110	15880	15880	15880	15880	2
286	20230705	144900	428085350	15880	15880	15880	15880	440
287	20230705	144800	421098150	15910	15870	15910	15830	552
288	20230705	144700	412353430	15910	15910	15910	15910	0
289	20230705	144600	412353430	15910	15890	15910	15880	194
290	20230705	144500	409272300	15910	15910	15910	15910	0
291	20230705	144400	409272300	15910	15910	15910	15910	0
292	20230705	144300	409272300	15910	15910	15910	15910	0
293	20230705	144200	409272300	15910	15900	15910	15900	34
294	20230705	144100	408731680	15910	15890	15910	15890	7
295	20230705	144000	408620410	15900	15910	15910	15900	225
296	20230705	143900	405040910	15990	15990	15990	15990	0
297	20230705	143800	405040910	15990	15990	15990	15990	0
298	20230705	143700	405040910	15990	15990	15990	15990	0
299	20230705	143600	405040910	15990	15990	15990	15990	0
300	20230705	143500	405040910	15990	15990	15990	15990	0
301	20230705	143400	405040910	15990	15990	15990	15990	100
302	20230705	143300	403441910	15990	15990	15990	15990	143
303	20230705	143200	401155340	15900	15940	15940	15900	6
304	20230705	143100	401059900	15990	15990	15990	15990	0
305	20230705	143000	401059900	15990	15990	15990	15990	0
306	20230705	142900	401059900	15990	15990	15990	15990	0
307	20230705	142800	401059900	15990	15960	15990	15960	398
308	20230705	142700	394699720	15960	15960	15960	15960	2
309	20230705	142600	394667800	16010	16010	16010	16010	0
310	20230705	142500	394667800	16010	16010	16010	16010	0
311	20230705	142400	394667800	16010	16010	16010	16010	0
312	20230705	142300	394667800	16010	16010	16010	16010	0
313	20230705	142200	394667800	16010	16010	16010	16010	0
314	20230705	142100	394667800	16010	16010	16010	16010	0
315	20230705	142000	394667800	16010	16010	16010	16010	0
316	20230705	141900	394667800	16010	16010	16010	16010	0
317	20230705	141800	394667800	16010	16010	16010	16010	0
318	20230705	141700	394667800	16010	16010	16010	16010	0
319	20230705	141600	394667800	16010	16010	16010	16010	0
320	20230705	141500	394667800	16010	16010	16010	16010	0
321	20230705	141400	394667800	16010	16010	16010	16010	0
322	20230705	141300	394667800	16010	16010	16010	16010	0
323	20230705	141200	394667800	16010	16010	16010	16010	0
324	20230705	141100	394667800	16010	15970	16010	15970	1012
325	20230705	141000	378484840	16000	16000	16000	16000	0
326	20230705	140900	378484840	16000	16000	16000	16000	0
327	20230705	140800	378484840	16000	16000	16000	16000	0
328	20230705	140700	378484840	16000	15870	16000	15870	142
329	20230705	140600	376231040	15880	15900	15900	15880	130
330	20230705	140500	374165560	16010	15900	16010	15900	38
331	20230705	140400	373560250	16010	16010	16010	16010	0
332	20230705	140300	373560250	16010	15880	16010	15880	28
333	20230705	140200	373112370	16010	16000	16010	16000	9
334	20230705	140100	372968360	16000	15990	16000	15990	8
335	20230705	140000	372840410	16020	16020	16020	16020	0
336	20230705	135900	372840410	16020	16020	16020	16020	2
337	20230705	135800	372808370	16010	15990	16010	15990	1000
338	20230705	135700	356803000	15990	15970	15990	15970	18
339	20230705	135600	356515480	15830	15830	15830	15830	68
340	20230705	135500	355439040	15980	15980	15980	15980	0
341	20230705	135400	355439040	15980	15880	15980	15880	2
342	20230705	135300	355407180	15880	15880	15880	15880	15
343	20230705	135200	355168980	15880	15890	15890	15880	79
344	20230705	135100	353913780	15880	15880	15880	15880	10
345	20230705	135000	353754980	16010	16010	16010	16010	0
346	20230705	134900	353754980	16010	16010	16010	16010	0
347	20230705	134800	353754980	16010	16010	16010	16010	0
348	20230705	134700	353754980	16010	16010	16010	16010	0
349	20230705	134600	353754980	16010	16010	16010	16010	0
350	20230705	134500	353754980	16010	16010	16010	16010	0
351	20230705	134400	353754980	16010	16010	16010	16010	0
352	20230705	134300	353754980	16010	16010	16010	16010	0
353	20230705	134200	353754980	16010	16010	16010	16010	0
354	20230705	134100	353754980	16010	16010	16010	16010	0
355	20230705	134000	353754980	16010	16010	16010	16010	0
356	20230705	133900	353754980	16010	16010	16010	16010	10
357	20230705	133800	353594880	16020	16020	16020	16020	0
358	20230705	133700	353594880	16020	16020	16020	16020	0
359	20230705	133600	353594880	16020	16010	16020	16010	11
360	20230705	133500	353418760	15950	16030	16030	15950	47
361	20230705	133400	352668310	16030	16030	16030	16030	0
362	20230705	133300	352668310	16030	16030	16030	16030	0
363	20230705	133200	352668310	16030	16030	16030	16030	0
364	20230705	133100	352668310	16030	16030	16030	16030	0
365	20230705	133000	352668310	16030	16030	16030	16030	80
366	20230705	132900	351385910	16040	16040	16040	16040	0
367	20230705	132800	351385910	16040	16040	16040	16040	0
368	20230705	132700	351385910	16040	16040	16040	16040	0
369	20230705	132600	351385910	16040	16040	16040	16030	15
370	20230705	132500	351145370	16040	15950	16040	15950	574
371	20230705	132400	341947890	16000	15920	16000	15910	1442
372	20230705	132300	318973500	15920	15920	15920	15920	0
373	20230705	132200	318973500	15920	15920	15920	15920	0
374	20230705	132100	318973500	15920	15920	15920	15920	0
375	20230705	132000	318973500	15920	15920	15920	15920	0
376	20230705	131900	318973500	15920	15920	15920	15920	0
377	20230705	131800	318973500	15920	15920	15920	15920	0
378	20230705	131700	318973500	15920	15920	15920	15920	0
379	20230705	131600	318973500	15920	15920	15920	15920	0
380	20230705	131500	318973500	15920	15920	15920	15920	0
381	20230705	131400	318973500	15920	15920	15920	15920	2
382	20230705	131300	318941660	15900	15920	15920	15900	3
383	20230705	131200	318893920	15920	15920	15920	15920	3
384	20230705	131100	318846160	15920	15920	15920	15920	0
385	20230705	131000	318846160	15920	15920	15920	15920	0
386	20230705	130900	318846160	15920	15910	15920	15910	8
387	20230705	130800	318718870	15820	15820	15820	15820	3
388	20230705	130700	318671410	15920	15920	15920	15920	0
389	20230705	130600	318671410	15920	15840	15920	15840	465
390	20230705	130500	311304550	15840	15840	15840	15840	102
391	20230705	130400	309688870	15830	15820	15830	15820	768
392	20230705	130300	297535330	15830	15830	15830	15830	0
393	20230705	130200	297535330	15830	15830	15830	15830	0
394	20230705	130100	297535330	15830	15830	15830	15830	2
395	20230705	130000	297503670	15810	15810	15810	15810	0
396	20230705	125900	297503670	15810	15810	15810	15810	5
397	20230705	125800	297424620	15830	15830	15830	15830	0
398	20230705	125700	297424620	15830	15750	15830	15740	102
399	20230705	125600	295817980	15830	15830	15830	15830	0
400	20230705	125500	295817980	15830	15830	15830	15830	0
401	20230705	125400	295817980	15830	15830	15830	15830	0
402	20230705	125300	295817980	15830	15830	15830	15830	0
403	20230705	125200	295817980	15830	15830	15830	15830	0
404	20230705	125100	295817980	15830	15830	15830	15830	0
405	20230705	125000	295817980	15830	15820	15830	15820	19
406	20230705	124900	295517390	15820	15760	15820	15750	33
407	20230705	124800	294997490	15830	15780	15830	15780	12
408	20230705	124700	294808030	15770	15780	15780	15770	6
409	20230705	124600	294713400	15830	15830	15830	15830	0
410	20230705	124500	294713400	15830	15830	15830	15830	0
411	20230705	124400	294713400	15830	15830	15830	15830	0
412	20230705	124300	294713400	15830	15830	15830	15830	4
413	20230705	124200	294650080	15830	15830	15830	15830	20
414	20230705	124100	294333480	15830	15830	15830	15830	1
415	20230705	124000	294317650	15830	15830	15830	15830	0
416	20230705	123900	294317650	15830	15830	15830	15830	0
417	20230705	123800	294317650	15830	15830	15830	15830	0
418	20230705	123700	294317650	15830	15830	15830	15830	0
419	20230705	123600	294317650	15830	15830	15830	15830	0
420	20230705	123500	294317650	15830	15830	15830	15830	2
421	20230705	123400	294285990	15810	15830	15830	15810	303
422	20230705	123300	289489530	15830	15830	15830	15830	5
423	20230705	123200	289410380	15830	15830	15830	15830	5
424	20230705	123100	289331230	15840	15840	15840	15840	0
425	20230705	123000	289331230	15840	15840	15840	15840	0
426	20230705	122900	289331230	15840	15830	15840	15830	6
427	20230705	122800	289236240	15740	15740	15740	15740	5
428	20230705	122700	289157540	15840	15840	15840	15840	1
429	20230705	122600	289141700	15850	15850	15850	15850	0
430	20230705	122500	289141700	15850	15840	15850	15840	9
431	20230705	122400	288999130	15850	15850	15850	15850	0
432	20230705	122300	288999130	15850	15850	15850	15850	0
433	20230705	122200	288999130	15850	15850	15850	15850	5
434	20230705	122100	288919880	15850	15800	15850	15700	538
435	20230705	122000	280426460	15910	15810	15910	15800	399
436	20230705	121900	274121560	15920	15830	15920	15830	8
437	20230705	121800	273994430	15830	15830	15830	15820	68
438	20230705	121700	272918640	15930	15930	15930	15930	0
439	20230705	121600	272918640	15930	15930	15930	15930	0
440	20230705	121500	272918640	15930	15930	15930	15930	2
441	20230705	121400	272886780	15920	15920	15920	15920	252
442	20230705	121300	268874940	15800	15820	15820	15800	310
443	20230705	121200	263976260	15940	15940	15940	15940	0
444	20230705	121100	263976260	15940	15940	15940	15940	0
445	20230705	121000	263976260	15940	15940	15940	15940	0
446	20230705	120900	263976260	15940	15910	15940	15910	575
447	20230705	120800	254817350	15910	15870	15910	15870	4
448	20230705	120700	254753810	15860	15750	15860	15750	1167
449	20230705	120600	236285890	15850	15850	15850	15850	0
450	20230705	120500	236285890	15850	15840	15850	15840	2
451	20230705	120400	236254200	15680	15680	15680	15680	1
452	20230705	120300	236238520	15860	15770	15860	15770	85
453	20230705	120200	234892800	15770	15770	15770	15770	300
454	20230705	120100	230161800	15770	15770	15770	15770	0
455	20230705	120000	230161800	15770	15740	15770	15740	200
456	20230705	115900	227012560	15660	15660	15660	15660	0
457	20230705	115800	227012560	15660	15660	15660	15660	10
458	20230705	115700	226855960	15690	15690	15690	15690	2
459	20230705	115600	226824580	15660	15660	15660	15660	0
460	20230705	115500	226824580	15660	15660	15660	15660	0
461	20230705	115400	226824580	15660	15690	15690	15660	872
462	20230705	115300	213159790	15690	15690	15690	15690	0
463	20230705	115200	213159790	15690	15690	15690	15690	0
464	20230705	115100	213159790	15690	15690	15690	15690	25
465	20230705	115000	212767540	15740	15690	15740	15690	104
466	20230705	114900	211135280	15700	15740	15740	15700	72
467	20230705	114800	210004640	15740	15740	15740	15740	0
468	20230705	114700	210004640	15740	15740	15740	15740	1
469	20230705	114600	209988900	15740	15740	15740	15740	0
470	20230705	114500	209988900	15740	15740	15740	15740	410
471	20230705	114400	203535500	15740	15740	15740	15740	0
472	20230705	114300	203535500	15740	15740	15740	15740	0
473	20230705	114200	203535500	15740	15740	15740	15740	0
474	20230705	114100	203535500	15740	15740	15740	15740	0
475	20230705	114000	203535500	15740	15740	15740	15740	0
476	20230705	113900	203535500	15740	15740	15740	15740	0
477	20230705	113800	203535500	15740	15740	15740	15740	0
478	20230705	113700	203535500	15740	15740	15740	15740	1
479	20230705	113600	203519760	15740	15740	15740	15740	0
480	20230705	113500	203519760	15740	15740	15740	15740	0
481	20230705	113400	203519760	15740	15740	15740	15740	0
482	20230705	113300	203519760	15740	15740	15740	15740	0
483	20230705	113200	203519760	15740	15740	15740	15740	0
484	20230705	113100	203519760	15740	15740	15740	15740	0
485	20230705	113000	203519760	15740	15740	15740	15740	0
486	20230705	112900	203519760	15740	15740	15740	15740	0
487	20230705	112800	203519760	15740	15740	15740	15740	0
488	20230705	112700	203519760	15740	15740	15740	15740	10
489	20230705	112600	203362360	15740	15740	15740	15740	0
490	20230705	112500	203362360	15740	15730	15740	15730	6
491	20230705	112400	203267970	15740	15740	15740	15740	100
492	20230705	112300	201693970	15740	15680	15740	15680	292
493	20230705	112200	197115010	15720	15720	15720	15720	0
494	20230705	112100	197115010	15720	15720	15720	15720	1
495	20230705	112000	197099290	15720	15720	15720	15720	5
496	20230705	111900	197020690	15740	15740	15740	15740	0
497	20230705	111800	197020690	15740	15740	15740	15740	0
498	20230705	111700	197020690	15740	15740	15740	15740	0
499	20230705	111600	197020690	15740	15740	15740	15740	0
500	20230705	111500	197020690	15740	15740	15740	15740	0
501	20230705	111400	197020690	15740	15740	15740	15740	0
502	20230705	111300	197020690	15740	15740	15740	15740	1
503	20230705	111200	197004950	15670	15710	15710	15670	737
504	20230705	111100	185444610	15710	15710	15710	15710	48
505	20230705	111000	184690530	15740	15740	15740	15740	1
506	20230705	110900	184674790	15710	15710	15710	15710	0
507	20230705	110800	184674790	15710	15710	15710	15710	0
508	20230705	110700	184674790	15710	15710	15710	15710	0
509	20230705	110600	184674790	15710	15710	15710	15710	0
510	20230705	110500	184674790	15710	15710	15710	15710	0
511	20230705	110400	184674790	15710	15710	15710	15710	3
512	20230705	110300	184627660	15710	15710	15710	15710	0
513	20230705	110200	184627660	15710	15720	15720	15710	106
514	20230705	110100	182961810	15720	15720	15720	15720	24
515	20230705	110000	182584530	15710	15710	15710	15710	22
516	20230705	105900	182238910	15710	15730	15730	15710	432
517	20230705	105800	175450070	15740	15740	15740	15740	17
518	20230705	105700	175182490	15720	15720	15720	15720	8
519	20230705	105600	175056730	15720	15750	15750	15720	459
520	20230705	105500	167835190	15740	15740	15740	15740	0
521	20230705	105400	167835190	15740	15740	15740	15740	6
522	20230705	105300	167740750	15750	15750	15750	15750	0
523	20230705	105200	167740750	15750	15750	15750	15750	0
524	20230705	105100	167740750	15750	15750	15750	15750	6
525	20230705	105000	167646250	15750	15750	15750	15750	0
526	20230705	104900	167646250	15750	15750	15750	15750	0
527	20230705	104800	167646250	15750	15750	15750	15750	0
528	20230705	104700	167646250	15750	15750	15750	15750	103
529	20230705	104600	166024000	15750	15750	15750	15750	0
530	20230705	104500	166024000	15750	15750	15750	15750	300
531	20230705	104400	161299000	15760	15760	15760	15760	127
532	20230705	104300	159297480	15750	15750	15750	15750	0
533	20230705	104200	159297480	15750	15750	15750	15750	0
534	20230705	104100	159297480	15750	15760	15760	15750	10
535	20230705	104000	159139890	15750	15750	15750	15750	0
536	20230705	103900	159139890	15750	15750	15750	15750	100
537	20230705	103800	157564890	15750	15750	15750	15750	71
538	20230705	103700	156446640	15740	15740	15740	15740	0
539	20230705	103600	156446640	15740	15740	15740	15740	16
540	20230705	103500	156194800	15740	15740	15740	15740	0
541	20230705	103400	156194800	15740	15740	15740	15740	1
542	20230705	103300	156179060	15750	15750	15750	15750	21
543	20230705	103200	155848310	15750	15750	15750	15750	0
544	20230705	103100	155848310	15750	15750	15750	15750	1
545	20230705	103000	155832560	15750	15750	15750	15750	1
546	20230705	102900	155816810	15720	15720	15720	15720	0
547	20230705	102800	155816810	15720	15720	15720	15720	30
548	20230705	102700	155345210	15720	15720	15720	15720	1
549	20230705	102600	155329490	15720	15710	15720	15710	141
550	20230705	102500	153112980	15710	15710	15710	15710	6
551	20230705	102400	153018720	15710	15710	15710	15710	505
552	20230705	102300	145085170	15720	15720	15720	15720	138
553	20230705	102200	142915810	15760	15740	15760	15720	21
554	20230705	102100	142585450	15750	15750	15750	15750	0
555	20230705	102000	142585450	15750	15750	15750	15750	0
556	20230705	101900	142585450	15750	15750	15750	15750	0
557	20230705	101800	142585450	15750	15750	15750	15750	12
558	20230705	101700	142396450	15750	15750	15750	15750	2
559	20230705	101600	142364950	15760	15740	15760	15740	4
560	20230705	101500	142301970	15740	15740	15740	15740	2
561	20230705	101400	142270490	15740	15740	15740	15740	5
562	20230705	101300	142191790	15760	15730	15760	15730	6
563	20230705	101200	142097380	15740	15760	15760	15740	142
564	20230705	101100	139862240	15760	15740	15760	15740	7
565	20230705	101000	139752040	15740	15760	15760	15740	155
566	20230705	100900	137311740	15760	15760	15760	15760	4
567	20230705	100800	137248700	15760	15760	15760	15760	0
568	20230705	100700	137248700	15760	15760	15760	15760	0
569	20230705	100600	137248700	15760	15760	15760	15760	0
570	20230705	100500	137248700	15760	15760	15760	15760	0
571	20230705	100400	137248700	15760	15810	15810	15760	14
572	20230705	100300	137027560	15810	15810	15810	15810	0
573	20230705	100200	137027560	15810	15810	15810	15810	1
574	20230705	100100	137011750	15740	15740	15740	15740	150
575	20230705	100000	134650750	15740	15740	15740	15740	0
576	20230705	095900	134650750	15740	15740	15740	15740	330
577	20230705	095800	129456550	15740	15740	15740	15740	0
578	20230705	095700	129456550	15740	15740	15740	15740	0
579	20230705	095600	129456550	15740	15740	15740	15740	0
580	20230705	095500	129456550	15740	15790	15790	15740	100
581	20230705	095400	127881750	15790	15790	15790	15790	0
582	20230705	095300	127881750	15790	15790	15790	15790	0
583	20230705	095200	127881750	15790	15780	15790	15780	500
584	20230705	095100	119988930	15770	15770	15770	15770	0
585	20230705	095000	119988930	15770	15770	15770	15770	0
586	20230705	094900	119988930	15770	15770	15770	15770	2
587	20230705	094800	119957390	15780	15780	15780	15780	0
588	20230705	094700	119957390	15780	15780	15780	15780	1
589	20230705	094600	119941610	15780	15790	15790	15780	52
590	20230705	094500	119120540	15790	15790	15790	15790	10
591	20230705	094400	118962640	15790	15790	15790	15790	0
592	20230705	094300	118962640	15790	15790	15790	15790	0
593	20230705	094200	118962640	15790	15790	15790	15790	0
594	20230705	094100	118962640	15790	15790	15790	15790	0
595	20230705	094000	118962640	15790	15690	15790	15680	30
596	20230705	093900	118492120	15680	15680	15680	15680	1
597	20230705	093800	118476440	15800	15810	15810	15800	11
598	20230705	093700	118302630	15810	15810	15810	15810	1
599	20230705	093600	118286820	15800	15800	15800	15800	201
600	20230705	093500	115111020	15640	15820	15820	15520	3860
601	20230705	093400	54579310	15830	15840	15840	15830	353
602	20230705	093300	48989340	15840	15840	15840	15840	23
603	20230705	093200	48625020	15850	15840	15850	15840	189
604	20230705	093100	45630160	15840	15840	15840	15840	1
605	20230705	093000	45614320	15850	15850	15850	15850	1
606	20230705	092900	45598470	15830	15830	15830	15830	30
607	20230705	092800	45123570	15810	15830	15830	15810	250
608	20230705	092700	41169400	15830	15850	15850	15830	53
609	20230705	092600	40329950	15840	15860	15860	15840	324
610	20230705	092500	35194690	15860	15860	15860	15860	51
611	20230705	092400	34385830	15850	15870	15870	15850	27
612	20230705	092300	33957380	15860	15870	15870	15860	18
613	20230705	092200	33671850	15870	15910	15910	15870	16
614	20230705	092100	33417510	15910	15910	15910	15910	25
615	20230705	092000	33019760	15900	15900	15900	15900	1
616	20230705	091900	33003860	15900	15900	15900	15900	0
617	20230705	091800	33003860	15900	15900	15900	15900	40
618	20230705	091700	32367860	15890	15890	15890	15890	2
619	20230705	091600	32336080	15900	15930	15930	15900	234
620	20230705	091500	28615180	15920	15920	15920	15920	0
621	20230705	091400	28615180	15920	15940	15940	15920	25
622	20230705	091300	28217080	15950	15940	15950	15940	100
623	20230705	091200	26622580	15900	15950	15950	15900	89
624	20230705	091100	25207430	15950	16050	16050	15950	99
625	20230705	091000	23627880	16060	16060	16060	16060	0
626	20230705	090900	23627880	16060	16060	16060	16060	2
627	20230705	090800	23595760	16060	16040	16060	16040	28
628	20230705	090700	23146240	16060	16070	16070	16050	52
629	20230705	090600	22311290	15930	16060	16060	15930	242
630	20230705	090500	18446050	16060	16150	16150	16060	28
631	20230705	090400	17995470	15950	16040	16170	15950	85
632	20230705	090300	16625560	16040	15910	16180	15910	184
633	20230705	090200	13679720	16100	16080	16100	16060	515
634	20230705	090100	5397630	16000	16000	16000	16000	210
635	20230705	090000	2037630	16040	16050	16050	16040	127