KissMeData/065660/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193300	235675380	15770	15770	15770	15770	119
3	20230705	193200	235675380	15770	15770	15770	15770	0
4	20230705	193100	235675380	15770	15770	15770	15770	0
5	20230705	193000	235675380	15770	15770	15770	15770	0
6	20230705	192900	235675380	15770	15770	15770	15770	0
7	20230705	192800	235675380	15770	15770	15770	15770	0
8	20230705	192700	235675380	15770	15770	15770	15770	0
9	20230705	192600	235675380	15770	15770	15770	15770	0
10	20230705	192500	235675380	15770	15770	15770	15770	0
11	20230705	192400	235675380	15770	15770	15770	15770	0
12	20230705	192300	235675380	15770	15770	15770	15770	0
13	20230705	192200	235675380	15770	15770	15770	15770	0
14	20230705	192100	235675380	15770	15770	15770	15770	0
15	20230705	192000	235675380	15770	15770	15770	15770	0
16	20230705	191900	235675380	15770	15770	15770	15770	0
17	20230705	191800	235675380	15770	15770	15770	15770	0
18	20230705	191700	235675380	15770	15770	15770	15770	0
19	20230705	191600	235675380	15770	15770	15770	15770	0
20	20230705	191500	235675380	15770	15770	15770	15770	0
21	20230705	191400	235675380	15770	15770	15770	15770	0
22	20230705	191300	235675380	15770	15770	15770	15770	0
23	20230705	191200	235675380	15770	15770	15770	15770	0
24	20230705	191100	235675380	15770	15770	15770	15770	0
25	20230705	191000	235675380	15770	15770	15770	15770	0
26	20230705	190900	235675380	15770	15770	15770	15770	0
27	20230705	190800	235675380	15770	15770	15770	15770	0
28	20230705	190700	235675380	15770	15770	15770	15770	0
29	20230705	190600	235675380	15770	15770	15770	15770	0
30	20230705	190500	235675380	15770	15770	15770	15770	0
31	20230705	190400	235675380	15770	15770	15770	15770	0
32	20230705	190300	235675380	15770	15770	15770	15770	119
33	20230705	190200	235675380	15770	15770	15770	15770	0
34	20230705	190100	235675380	15770	15770	15770	15770	0
35	20230705	190000	235675380	15770	15770	15770	15770	0
36	20230705	185900	235675380	15770	15770	15770	15770	0
37	20230705	185800	235675380	15770	15770	15770	15770	0
38	20230705	185700	235675380	15770	15770	15770	15770	0
39	20230705	185600	235675380	15770	15770	15770	15770	0
40	20230705	185500	235675380	15770	15770	15770	15770	0
41	20230705	185400	235675380	15770	15770	15770	15770	0
42	20230705	185300	235675380	15770	15770	15770	15770	0
43	20230705	185200	235675380	15770	15770	15770	15770	0
44	20230705	185100	235675380	15770	15770	15770	15770	0
45	20230705	185000	235675380	15770	15770	15770	15770	0
46	20230705	184900	235675380	15770	15770	15770	15770	0
47	20230705	184800	235675380	15770	15770	15770	15770	0
48	20230705	184700	235675380	15770	15770	15770	15770	0
49	20230705	184600	235675380	15770	15770	15770	15770	0
50	20230705	184500	235675380	15770	15770	15770	15770	0
51	20230705	184400	235675380	15770	15770	15770	15770	0
52	20230705	184300	235675380	15770	15770	15770	15770	0
53	20230705	184200	235675380	15770	15770	15770	15770	0
54	20230705	184100	235675380	15770	15770	15770	15770	0
55	20230705	184000	235675380	15770	15770	15770	15770	0
56	20230705	183900	235675380	15770	15770	15770	15770	0
57	20230705	183800	235675380	15770	15770	15770	15770	0
58	20230705	183700	235675380	15770	15770	15770	15770	0
59	20230705	183600	235675380	15770	15770	15770	15770	0
60	20230705	183500	235675380	15770	15770	15770	15770	0
61	20230705	183400	235675380	15770	15770	15770	15770	0
62	20230705	183300	235675380	15770	15770	15770	15770	119
63	20230705	183200	235675380	15770	15770	15770	15770	0
64	20230705	183100	235675380	15770	15770	15770	15770	0
65	20230705	183000	235675380	15770	15770	15770	15770	0
66	20230705	182900	235675380	15770	15770	15770	15770	0
67	20230705	182800	235675380	15770	15770	15770	15770	0
68	20230705	182700	235675380	15770	15770	15770	15770	0
69	20230705	182600	235675380	15770	15770	15770	15770	0
70	20230705	182500	235675380	15770	15770	15770	15770	0
71	20230705	182400	235675380	15770	15770	15770	15770	0
72	20230705	182300	235675380	15770	15770	15770	15770	0
73	20230705	182200	235675380	15770	15770	15770	15770	0
74	20230705	182100	235675380	15770	15770	15770	15770	0
75	20230705	182000	235675380	15770	15770	15770	15770	0
76	20230705	181900	235675380	15770	15770	15770	15770	0
77	20230705	181800	235675380	15770	15770	15770	15770	0
78	20230705	181700	235675380	15770	15770	15770	15770	0
79	20230705	181600	235675380	15770	15770	15770	15770	0
80	20230705	181500	235675380	15770	15770	15770	15770	0
81	20230705	181400	235675380	15770	15770	15770	15770	0
82	20230705	181300	235675380	15770	15770	15770	15770	0
83	20230705	181200	235675380	15770	15770	15770	15770	0
84	20230705	181100	235675380	15770	15770	15770	15770	0
85	20230705	181000	235675380	15770	15770	15770	15770	0
86	20230705	180900	235675380	15770	15770	15770	15770	0
87	20230705	180800	235675380	15770	15770	15770	15770	0
88	20230705	180700	235675380	15770	15770	15770	15770	0
89	20230705	180600	235675380	15770	15770	15770	15770	0
90	20230705	180500	235675380	15770	15770	15770	15770	0
91	20230705	180400	235675380	15770	15770	15770	15770	0
92	20230705	180300	235675380	15770	15770	15770	15770	119
93	20230705	180200	235675380	15770	15770	15770	15770	0
94	20230705	180100	235675380	15770	15770	15770	15770	0
95	20230705	180000	235675380	15770	15770	15770	15770	0
96	20230705	175900	235675380	15770	15770	15770	15770	0
97	20230705	175800	235675380	15770	15770	15770	15770	0
98	20230705	175700	235675380	15770	15770	15770	15770	0
99	20230705	175600	235675380	15770	15770	15770	15770	0
100	20230705	175500	235675380	15770	15770	15770	15770	0
101	20230705	175400	235675380	15770	15770	15770	15770	0
102	20230705	175300	235675380	15770	15770	15770	15770	0
103	20230705	175200	235675380	15770	15770	15770	15770	0
104	20230705	175100	235675380	15770	15770	15770	15770	0
105	20230705	175000	235675380	15770	15770	15770	15770	0
106	20230705	174900	235675380	15770	15770	15770	15770	0
107	20230705	174800	235675380	15770	15770	15770	15770	0
108	20230705	174700	235675380	15770	15770	15770	15770	0
109	20230705	174600	235675380	15770	15770	15770	15770	0
110	20230705	174500	235675380	15770	15770	15770	15770	0
111	20230705	174400	235675380	15770	15770	15770	15770	0
112	20230705	174300	235675380	15770	15770	15770	15770	0
113	20230705	174200	235675380	15770	15770	15770	15770	0
114	20230705	174100	235675380	15770	15770	15770	15770	0
115	20230705	174000	235675380	15770	15770	15770	15770	0
116	20230705	173900	235675380	15770	15770	15770	15770	0
117	20230705	173800	235675380	15770	15770	15770	15770	0
118	20230705	173700	235675380	15770	15770	15770	15770	0
119	20230705	173600	235675380	15770	15770	15770	15770	0
120	20230705	173500	235675380	15770	15770	15770	15770	0
121	20230705	173400	235675380	15770	15770	15770	15770	0
122	20230705	173300	235675380	15770	15770	15770	15770	119
123	20230705	173200	235675380	15770	15770	15770	15770	0
124	20230705	173100	235675380	15770	15770	15770	15770	0
125	20230705	173000	235675380	15770	15770	15770	15770	0
126	20230705	172900	235675380	15770	15770	15770	15770	0
127	20230705	172800	235675380	15770	15770	15770	15770	0
128	20230705	172700	235675380	15770	15770	15770	15770	0
129	20230705	172600	235675380	15770	15770	15770	15770	0
130	20230705	172500	235675380	15770	15770	15770	15770	0
131	20230705	172400	235675380	15770	15770	15770	15770	0
132	20230705	172300	235675380	15770	15770	15770	15770	0
133	20230705	172200	235675380	15770	15770	15770	15770	0
134	20230705	172100	235675380	15770	15770	15770	15770	0
135	20230705	172000	235675380	15770	15770	15770	15770	0
136	20230705	171900	235675380	15770	15770	15770	15770	0
137	20230705	171800	235675380	15770	15770	15770	15770	0
138	20230705	171700	235675380	15770	15770	15770	15770	0
139	20230705	171600	235675380	15770	15770	15770	15770	0
140	20230705	171500	235675380	15770	15770	15770	15770	0
141	20230705	171400	235675380	15770	15770	15770	15770	0
142	20230705	171300	235675380	15770	15770	15770	15770	0
143	20230705	171200	235675380	15770	15770	15770	15770	0
144	20230705	171100	235675380	15770	15770	15770	15770	0
145	20230705	171000	235675380	15770	15770	15770	15770	0
146	20230705	170900	235675380	15770	15770	15770	15770	0
147	20230705	170800	235675380	15770	15770	15770	15770	0
148	20230705	170700	235675380	15770	15770	15770	15770	0
149	20230705	170600	235675380	15770	15770	15770	15770	0
150	20230705	170500	235675380	15770	15770	15770	15770	0
151	20230705	170400	235675380	15770	15770	15770	15770	0
152	20230705	170300	235675380	15770	15770	15770	15770	119
153	20230705	170200	235675380	15770	15770	15770	15770	0
154	20230705	170100	235675380	15770	15770	15770	15770	0
155	20230705	170000	235675380	15770	15770	15770	15770	0
156	20230705	165900	235675380	15770	15770	15770	15770	0
157	20230705	165800	235675380	15770	15770	15770	15770	0
158	20230705	165700	235675380	15770	15770	15770	15770	0
159	20230705	165600	235675380	15770	15770	15770	15770	0
160	20230705	165500	235675380	15770	15770	15770	15770	0
161	20230705	165400	235675380	15770	15770	15770	15770	0
162	20230705	165300	235675380	15770	15770	15770	15770	0
163	20230705	165200	235675380	15770	15770	15770	15770	0
164	20230705	165100	235675380	15770	15770	15770	15770	0
165	20230705	165000	235675380	15770	15770	15770	15770	0
166	20230705	164900	235675380	15770	15770	15770	15770	0
167	20230705	164800	235675380	15770	15770	15770	15770	0
168	20230705	164700	235675380	15770	15770	15770	15770	0
169	20230705	164600	235675380	15770	15770	15770	15770	0
170	20230705	164500	235675380	15770	15770	15770	15770	0
171	20230705	164400	235675380	15770	15770	15770	15770	0
172	20230705	164300	235675380	15770	15770	15770	15770	0
173	20230705	164200	235675380	15770	15770	15770	15770	0
174	20230705	164100	235675380	15770	15770	15770	15770	0
175	20230705	164000	235675380	15770	15770	15770	15770	0
176	20230705	163900	235675380	15770	15770	15770	15770	0
177	20230705	163800	235675380	15770	15770	15770	15770	0
178	20230705	163700	235675380	15770	15770	15770	15770	0
179	20230705	163600	235675380	15770	15770	15770	15770	0
180	20230705	163500	235675380	15770	15770	15770	15770	0
181	20230705	163400	235675380	15770	15770	15770	15770	0
182	20230705	163300	235675380	15770	15770	15770	15770	119
183	20230705	163200	235675380	15770	15770	15770	15770	0
184	20230705	163100	235675380	15770	15770	15770	15770	0
185	20230705	163000	235675380	15770	15770	15770	15770	0
186	20230705	162900	235675380	15770	15770	15770	15770	0
187	20230705	162800	235675380	15770	15770	15770	15770	0
188	20230705	162700	235675380	15770	15770	15770	15770	0
189	20230705	162600	235675380	15770	15770	15770	15770	0
190	20230705	162500	235675380	15770	15770	15770	15770	0
191	20230705	162400	235675380	15770	15770	15770	15770	0
192	20230705	162300	235675380	15770	15770	15770	15770	0
193	20230705	162200	235675380	15770	15770	15770	15770	0
194	20230705	162100	235675380	15770	15770	15770	15770	0
195	20230705	162000	235675380	15770	15770	15770	15770	0
196	20230705	161900	235675380	15770	15770	15770	15770	0
197	20230705	161800	235675380	15770	15770	15770	15770	0
198	20230705	161700	235675380	15770	15770	15770	15770	0
199	20230705	161600	235675380	15770	15770	15770	15770	0
200	20230705	161500	235675380	15770	15770	15770	15770	0
201	20230705	161400	235675380	15770	15770	15770	15770	0
202	20230705	161300	235675380	15770	15770	15770	15770	0
203	20230705	161200	235675380	15770	15770	15770	15770	0
204	20230705	161100	235675380	15770	15770	15770	15770	0
205	20230705	161000	235675380	15770	15770	15770	15770	0
206	20230705	160900	235675380	15770	15770	15770	15770	0
207	20230705	160800	235675380	15770	15770	15770	15770	0
208	20230705	160700	235675380	15770	15770	15770	15770	0
209	20230705	160600	235675380	15770	15770	15770	15770	0
210	20230705	160500	235675380	15770	15770	15770	15770	0
211	20230705	160400	235675380	15770	15770	15770	15770	0
212	20230705	160300	235675380	15770	15770	15770	15770	119
213	20230705	160200	235675380	15770	15770	15770	15770	0
214	20230705	160100	235675380	15770	15770	15770	15770	0
215	20230705	160000	235675380	15770	15770	15770	15770	0
216	20230705	155900	235675380	15770	15770	15770	15770	0
217	20230705	155800	235675380	15770	15770	15770	15770	0
218	20230705	155700	235675380	15770	15770	15770	15770	0
219	20230705	155600	235675380	15770	15770	15770	15770	0
220	20230705	155500	235675380	15770	15770	15770	15770	0
221	20230705	155400	235675380	15770	15770	15770	15770	0
222	20230705	155300	235675380	15770	15770	15770	15770	0
223	20230705	155200	235675380	15770	15770	15770	15770	0
224	20230705	155100	235675380	15770	15770	15770	15770	0
225	20230705	155000	235675380	15770	15770	15770	15770	0
226	20230705	154900	235675380	15770	15770	15770	15770	0
227	20230705	154800	235675380	15770	15770	15770	15770	0
228	20230705	154700	235675380	15770	15770	15770	15770	0
229	20230705	154600	235675380	15770	15770	15770	15770	0
230	20230705	154500	235675380	15770	15770	15770	15770	0
231	20230705	154400	235675380	15770	15770	15770	15770	0
232	20230705	154300	235675380	15770	15770	15770	15770	0
233	20230705	154200	235675380	15770	15770	15770	15770	0
234	20230705	154100	235675380	15770	15770	15770	15770	0
235	20230705	154000	235675380	15770	15770	15770	15770	0
236	20230705	153900	235675380	15770	15770	15770	15770	0
237	20230705	153800	235675380	15770	15770	15770	15770	0
238	20230705	153700	235675380	15770	15770	15770	15770	0
239	20230705	153600	235675380	15770	15770	15770	15770	0
240	20230705	153500	235675380	15770	15770	15770	15770	0
241	20230705	153400	235675380	15770	15770	15770	15770	0
242	20230705	153300	235675380	15770	15770	15770	15770	119
243	20230705	153200	235675380	15770	15770	15770	15770	0
244	20230705	153100	235675380	15770	15770	15770	15770	0
245	20230705	153000	235675380	15770	15770	15770	15770	119
246	20230705	152900	233798750	15760	15760	15760	15760	0
247	20230705	152800	233798750	15760	15760	15760	15760	0
248	20230705	152700	233798750	15760	15760	15760	15760	0
249	20230705	152600	233798750	15760	15760	15760	15760	0
250	20230705	152500	233798750	15760	15760	15760	15760	0
251	20230705	152400	233798750	15760	15760	15760	15760	0
252	20230705	152300	233798750	15760	15760	15760	15760	0
253	20230705	152200	233798750	15760	15760	15760	15760	0
254	20230705	152100	233798750	15760	15760	15760	15760	0
255	20230705	152000	233798750	15760	15760	15760	15760	0
256	20230705	151900	233798750	15760	15710	15760	15710	39
257	20230705	151800	233185990	15710	15710	15710	15710	10
258	20230705	151700	233028890	15710	15710	15710	15710	23
259	20230705	151600	232667560	15720	15710	15720	15710	17
260	20230705	151500	232400380	15710	15720	15720	15710	5
261	20230705	151400	232321800	15720	15710	15720	15710	6
262	20230705	151300	232227520	15700	15710	15710	15700	4
263	20230705	151200	232164700	15710	15700	15710	15700	6
264	20230705	151100	232070460	15700	15700	15700	15700	2
265	20230705	151000	232039060	15700	15700	15700	15700	1
266	20230705	150900	232023360	15780	15780	15780	15780	0
267	20230705	150800	232023360	15780	15780	15780	15780	0
268	20230705	150700	232023360	15780	15740	15780	15740	200
269	20230705	150600	228869340	15750	15710	15750	15710	100
270	20230705	150500	227295530	15710	15700	15710	15700	8
271	20230705	150400	227169910	15710	15700	15710	15700	5
272	20230705	150300	227091400	15700	15700	15700	15700	6
273	20230705	150200	226997200	15700	15700	15700	15700	159
274	20230705	150100	224500900	15700	15700	15700	15700	4
275	20230705	150000	224438100	15700	15700	15700	15700	8
276	20230705	145900	224312500	15700	15700	15700	15700	6
277	20230705	145800	224218300	15710	15710	15710	15710	483
278	20230705	145700	216630370	15710	15720	15720	15710	667
279	20230705	145600	206145150	15720	15720	15720	15720	6
280	20230705	145500	206050830	15720	15720	15720	15720	6
281	20230705	145400	205956510	15720	15720	15720	15720	6
282	20230705	145300	205862190	15720	15720	15720	15720	10
283	20230705	145200	205704990	15720	15720	15720	15720	6
284	20230705	145100	205610670	15720	15740	15740	15720	20
285	20230705	145000	205296240	15760	15750	15760	15750	21
286	20230705	144900	204965480	15750	15750	15750	15750	0
287	20230705	144800	204965480	15750	15750	15750	15750	0
288	20230705	144700	204965480	15750	15750	15750	15750	0
289	20230705	144600	204965480	15750	15750	15750	15750	13
290	20230705	144500	204760730	15750	15750	15750	15750	0
291	20230705	144400	204760730	15750	15750	15750	15750	3
292	20230705	144300	204713480	15730	15740	15740	15730	4
293	20230705	144200	204650540	15740	15740	15750	15740	43
294	20230705	144100	203973710	15710	15710	15710	15710	0
295	20230705	144000	203973710	15710	15710	15710	15710	0
296	20230705	143900	203973710	15710	15710	15710	15710	0
297	20230705	143800	203973710	15710	15690	15770	15690	75
298	20230705	143700	202794410	15680	15690	15700	15680	20
299	20230705	143600	202480720	15690	15690	15690	15690	1
300	20230705	143500	202465030	15750	15670	15750	15670	111
301	20230705	143400	200720240	15670	15670	15670	15670	0
302	20230705	143300	200720240	15670	15670	15670	15670	6
303	20230705	143200	200626220	15670	15670	15670	15670	0
304	20230705	143100	200626220	15670	15670	15670	15670	6
305	20230705	143000	200532200	15670	15670	15670	15670	0
306	20230705	142900	200532200	15670	15670	15670	15670	0
307	20230705	142800	200532200	15670	15670	15670	15670	0
308	20230705	142700	200532200	15670	15670	15670	15670	0
309	20230705	142600	200532200	15670	15670	15670	15670	23
310	20230705	142500	200171790	15660	15660	15660	15660	0
311	20230705	142400	200171790	15660	15660	15660	15660	0
312	20230705	142300	200171790	15660	15660	15660	15660	0
313	20230705	142200	200171790	15660	15660	15660	15660	0
314	20230705	142100	200171790	15660	15660	15660	15660	0
315	20230705	142000	200171790	15660	15660	15660	15660	0
316	20230705	141900	200171790	15660	15660	15660	15660	9
317	20230705	141800	200030850	15660	15660	15660	15660	0
318	20230705	141700	200030850	15660	15660	15660	15660	0
319	20230705	141600	200030850	15660	15660	15660	15660	0
320	20230705	141500	200030850	15660	15660	15660	15660	0
321	20230705	141400	200030850	15660	15660	15660	15660	0
322	20230705	141300	200030850	15660	15660	15660	15660	0
323	20230705	141200	200030850	15660	15660	15660	15660	264
324	20230705	141100	195896610	15650	15650	15650	15650	18
325	20230705	141000	195614910	15650	15650	15650	15650	1
326	20230705	140900	195599260	15640	15640	15640	15640	0
327	20230705	140800	195599260	15640	15650	15650	15640	18
328	20230705	140700	195317720	15630	15650	15650	15630	5
329	20230705	140600	195239550	15630	15650	15650	15630	9
330	20230705	140500	195098860	15640	15640	15640	15640	0
331	20230705	140400	195098860	15640	15630	15640	15630	53
332	20230705	140300	194270370	15630	15650	15650	15630	132
333	20230705	140200	192207130	15650	15650	15650	15650	0
334	20230705	140100	192207130	15650	15640	15650	15640	118
335	20230705	140000	190361550	15640	15650	15650	15640	225
336	20230705	135900	186842500	15650	15660	15660	15650	7
337	20230705	135800	186732940	15660	15660	15660	15660	0
338	20230705	135700	186732940	15660	15680	15680	15660	20
339	20230705	135600	186419540	15690	15690	15690	15690	2
340	20230705	135500	186388160	15690	15690	15690	15690	0
341	20230705	135400	186388160	15690	15690	15690	15690	0
342	20230705	135300	186388160	15690	15690	15690	15690	0
343	20230705	135200	186388160	15690	15690	15690	15690	0
344	20230705	135100	186388160	15690	15690	15690	15690	0
345	20230705	135000	186388160	15690	15700	15700	15690	262
346	20230705	134900	182274800	15700	15700	15700	15700	0
347	20230705	134800	182274800	15700	15700	15700	15700	8
348	20230705	134700	182149200	15690	15700	15700	15690	92
349	20230705	134600	180705710	15700	15700	15700	15700	11
350	20230705	134500	180533010	15690	15690	15690	15690	10
351	20230705	134400	180376110	15700	15650	15720	15650	12
352	20230705	134300	180187780	15640	15640	15650	15640	86
353	20230705	134200	178842720	15640	15710	15730	15640	145
354	20230705	134100	176570490	15720	15650	15740	15650	52
355	20230705	134000	175752480	15650	15700	15700	15620	32
356	20230705	133900	175252180	15630	15710	15730	15630	437
357	20230705	133800	168419750	15750	15740	15750	15740	100
358	20230705	133700	166844850	15740	15650	15740	15650	101
359	20230705	133600	165258060	15640	15650	15650	15640	101
360	20230705	133500	163678410	15640	15640	15640	15640	1
361	20230705	133400	163662770	15650	15640	15660	15640	16
362	20230705	133300	163412450	15640	15670	15670	15640	240
363	20230705	133200	159658570	15680	15650	15680	15650	14
364	20230705	133100	159439230	15650	15690	15690	15640	314
365	20230705	133000	154521140	15700	15710	15710	15700	179
366	20230705	132900	151710820	15700	15700	15700	15700	0
367	20230705	132800	151710820	15700	15700	15700	15700	0
368	20230705	132700	151710820	15700	15700	15700	15700	0
369	20230705	132600	151710820	15700	15700	15700	15700	0
370	20230705	132500	151710820	15700	15700	15700	15700	0
371	20230705	132400	151710820	15700	15700	15700	15700	0
372	20230705	132300	151710820	15700	15720	15720	15700	1048
373	20230705	132200	135255530	15720	15720	15720	15720	0
374	20230705	132100	135255530	15720	15720	15720	15720	1
375	20230705	132000	135239810	15710	15710	15710	15700	137
376	20230705	131900	133087660	15710	15710	15710	15710	0
377	20230705	131800	133087660	15710	15710	15710	15710	4
378	20230705	131700	133024820	15700	15700	15700	15700	0
379	20230705	131600	133024820	15700	15710	15710	15700	45
380	20230705	131500	132317940	15710	15710	15710	15710	0
381	20230705	131400	132317940	15710	15710	15710	15710	0
382	20230705	131300	132317940	15710	15710	15710	15710	0
383	20230705	131200	132317940	15710	15710	15710	15710	0
384	20230705	131100	132317940	15710	15710	15710	15710	0
385	20230705	131000	132317940	15710	15700	15710	15700	60
386	20230705	130900	131375930	15700	15700	15700	15700	4
387	20230705	130800	131313130	15680	15690	15690	15680	31
388	20230705	130700	130826980	15700	15710	15710	15700	415
389	20230705	130600	124308050	15710	15710	15710	15710	0
390	20230705	130500	124308050	15710	15710	15710	15710	128
391	20230705	130400	122297170	15750	15750	15750	15750	1
392	20230705	130300	122281420	15750	15750	15750	15750	30
393	20230705	130200	121808920	15750	15750	15750	15750	0
394	20230705	130100	121808920	15750	15750	15750	15750	0
395	20230705	130000	121808920	15750	15750	15750	15750	0
396	20230705	125900	121808920	15750	15750	15750	15750	0
397	20230705	125800	121808920	15750	15750	15750	15750	0
398	20230705	125700	121808920	15750	15750	15750	15750	0
399	20230705	125600	121808920	15750	15750	15750	15750	0
400	20230705	125500	121808920	15750	15750	15750	15750	3
401	20230705	125400	121761670	15750	15750	15750	15750	0
402	20230705	125300	121761670	15750	15750	15750	15750	5
403	20230705	125200	121682920	15750	15750	15750	15750	0
404	20230705	125100	121682920	15750	15750	15750	15750	2
405	20230705	125000	121651420	15750	15750	15750	15750	0
406	20230705	124900	121651420	15750	15700	15750	15700	7
407	20230705	124800	121541400	15700	15710	15710	15700	43
408	20230705	124700	120866280	15700	15700	15700	15700	1
409	20230705	124600	120850580	15710	15720	15720	15710	6
410	20230705	124500	120756280	15710	15710	15710	15710	2
411	20230705	124400	120724860	15730	15730	15730	15730	0
412	20230705	124300	120724860	15730	15730	15730	15730	0
413	20230705	124200	120724860	15730	15730	15730	15730	0
414	20230705	124100	120724860	15730	15700	15730	15700	12
415	20230705	124000	120536160	15700	15700	15700	15700	0
416	20230705	123900	120536160	15700	15750	15750	15700	23
417	20230705	123800	120174470	15770	15770	15770	15770	5
418	20230705	123700	120095620	15770	15770	15770	15770	0
419	20230705	123600	120095620	15770	15770	15770	15770	4
420	20230705	123500	120032540	15740	15740	15740	15740	0
421	20230705	123400	120032540	15740	15740	15740	15740	0
422	20230705	123300	120032540	15740	15720	15740	15720	4
423	20230705	123200	119969620	15780	15780	15780	15780	0
424	20230705	123100	119969620	15780	15780	15780	15780	0
425	20230705	123000	119969620	15780	15700	15790	15680	20
426	20230705	122900	119655500	15700	15680	15700	15680	9
427	20230705	122800	119514240	15690	15710	15710	15690	9
428	20230705	122700	119372950	15700	15740	15740	15700	50
429	20230705	122600	118587880	15760	15770	15770	15760	3
430	20230705	122500	118540590	15790	15790	15790	15790	0
431	20230705	122400	118540590	15790	15790	15790	15790	0
432	20230705	122300	118540590	15790	15790	15790	15790	0
433	20230705	122200	118540590	15790	15790	15790	15790	42
434	20230705	122100	117877410	15800	15800	15800	15800	0
435	20230705	122000	117877410	15800	15800	15800	15800	0
436	20230705	121900	117877410	15800	15800	15800	15800	0
437	20230705	121800	117877410	15800	15800	15800	15800	0
438	20230705	121700	117877410	15800	15780	15800	15780	98
439	20230705	121600	116329270	15720	15720	15720	15720	0
440	20230705	121500	116329270	15720	15700	15720	15700	78
441	20230705	121400	115104570	15670	15670	15670	15670	0
442	20230705	121300	115104570	15670	15670	15670	15670	15
443	20230705	121200	114869520	15670	15670	15670	15670	6
444	20230705	121100	114775500	15700	15700	15700	15700	0
445	20230705	121000	114775500	15700	15700	15700	15700	0
446	20230705	120900	114775500	15700	15700	15700	15700	0
447	20230705	120800	114775500	15700	15700	15700	15700	0
448	20230705	120700	114775500	15700	15700	15700	15700	9
449	20230705	120600	114634200	15700	15700	15700	15700	41
450	20230705	120500	113990500	15670	15690	15690	15670	70
451	20230705	120400	112892280	15690	15690	15690	15690	15
452	20230705	120300	112656930	15690	15690	15690	15690	0
453	20230705	120200	112656930	15690	15690	15690	15690	5
454	20230705	120100	112578480	15690	15690	15690	15690	0
455	20230705	120000	112578480	15690	15690	15690	15690	5
456	20230705	115900	112500030	15700	15700	15700	15700	0
457	20230705	115800	112500030	15700	15700	15700	15700	4
458	20230705	115700	112437230	15700	15700	15700	15700	3
459	20230705	115600	112390130	15700	15710	15710	15700	219
460	20230705	115500	108951540	15710	15710	15710	15710	3
461	20230705	115400	108904410	15710	15710	15710	15710	3
462	20230705	115300	108857280	15710	15720	15720	15710	61
463	20230705	115200	107898440	15720	15740	15740	15720	739
464	20230705	115100	96279700	15740	15740	15740	15740	3
465	20230705	115000	96232480	15740	15760	15760	15740	20
466	20230705	114900	95917610	15740	15740	15740	15740	0
467	20230705	114800	95917610	15740	15740	15740	15740	0
468	20230705	114700	95917610	15740	15740	15740	15740	0
469	20230705	114600	95917610	15740	15740	15740	15740	0
470	20230705	114500	95917610	15740	15760	15760	15740	76
471	20230705	114400	94720450	15760	15760	15760	15760	0
472	20230705	114300	94720450	15760	15760	15760	15760	0
473	20230705	114200	94720450	15760	15760	15760	15760	3
474	20230705	114100	94673170	15760	15760	15760	15760	0
475	20230705	114000	94673170	15760	15760	15760	15760	0
476	20230705	113900	94673170	15760	15760	15760	15760	0
477	20230705	113800	94673170	15760	15780	15780	15760	87
478	20230705	113700	93301200	15770	15770	15770	15770	0
479	20230705	113600	93301200	15770	15770	15770	15770	0
480	20230705	113500	93301200	15770	15770	15770	15770	0
481	20230705	113400	93301200	15770	15810	15810	15770	499
482	20230705	113300	85420040	15800	15800	15800	15800	0
483	20230705	113200	85420040	15800	15800	15800	15800	1
484	20230705	113100	85404240	15800	15800	15800	15800	0
485	20230705	113000	85404240	15800	15800	15800	15800	0
486	20230705	112900	85404240	15800	15830	15830	15800	701
487	20230705	112800	74326280	15830	15830	15830	15830	0
488	20230705	112700	74326280	15830	15830	15830	15830	0
489	20230705	112600	74326280	15830	15830	15830	15830	1
490	20230705	112500	74310450	15840	15840	15840	15840	0
491	20230705	112400	74310450	15840	15840	15840	15840	13
492	20230705	112300	74104530	15840	15840	15840	15840	0
493	20230705	112200	74104530	15840	15840	15840	15840	111
494	20230705	112100	72346290	15850	15850	15850	15850	1
495	20230705	112000	72330440	15850	15850	15850	15850	3
496	20230705	111900	72282890	15840	15850	15850	15840	8
497	20230705	111800	72156100	15860	15870	15870	15860	8
498	20230705	111700	72029160	15870	15870	15870	15870	0
499	20230705	111600	72029160	15870	15870	15870	15870	0
500	20230705	111500	72029160	15870	15870	15870	15870	0
501	20230705	111400	72029160	15870	15870	15870	15870	1
502	20230705	111300	72013290	15870	15870	15870	15870	1
503	20230705	111200	71997420	15870	15870	15870	15870	3
504	20230705	111100	71949810	15870	15860	15870	15860	35
505	20230705	111000	71394610	15860	15900	15900	15860	68
506	20230705	110900	70315440	15870	15870	15870	15870	0
507	20230705	110800	70315440	15870	15870	15870	15870	2
508	20230705	110700	70283700	15880	15950	15950	15880	28
509	20230705	110600	69838940	15890	15890	15890	15890	0
510	20230705	110500	69838940	15890	15900	15900	15890	43
511	20230705	110400	69155560	15930	15930	15930	15930	0
512	20230705	110300	69155560	15930	15930	15930	15930	0
513	20230705	110200	69155560	15930	15930	15930	15930	0
514	20230705	110100	69155560	15930	15930	15930	15930	0
515	20230705	110000	69155560	15930	15930	15930	15930	0
516	20230705	105900	69155560	15930	15930	15930	15930	144
517	20230705	105800	66861640	15930	15930	15930	15930	0
518	20230705	105700	66861640	15930	15930	15930	15930	1
519	20230705	105600	66845710	15970	15970	15970	15970	0
520	20230705	105500	66845710	15970	15970	15970	15970	0
521	20230705	105400	66845710	15970	15970	15970	15970	0
522	20230705	105300	66845710	15970	15970	15970	15970	0
523	20230705	105200	66845710	15970	15970	15970	15970	5
524	20230705	105100	66765860	15980	15980	15980	15980	0
525	20230705	105000	66765860	15980	15980	15980	15980	0
526	20230705	104900	66765860	15980	15980	15980	15980	0
527	20230705	104800	66765860	15980	15980	15980	15980	0
528	20230705	104700	66765860	15980	15980	15980	15980	48
529	20230705	104600	65998820	15980	15980	15980	15980	0
530	20230705	104500	65998820	15980	15980	15980	15980	1
531	20230705	104400	65982840	15900	15900	15900	15900	0
532	20230705	104300	65982840	15900	15900	15900	15900	0
533	20230705	104200	65982840	15900	15900	15900	15900	2
534	20230705	104100	65951040	15890	15890	15890	15890	22
535	20230705	104000	65601460	15980	15980	15980	15980	0
536	20230705	103900	65601460	15980	15980	15980	15980	0
537	20230705	103800	65601460	15980	15980	15980	15980	0
538	20230705	103700	65601460	15980	15980	15980	15980	0
539	20230705	103600	65601460	15980	15980	15980	15980	0
540	20230705	103500	65601460	15980	15980	15980	15980	37
541	20230705	103400	65010200	15980	15980	15980	15980	113
542	20230705	103300	63204460	15980	15980	15980	15980	0
543	20230705	103200	63204460	15980	15980	15980	15980	0
544	20230705	103100	63204460	15980	15980	15980	15980	0
545	20230705	103000	63204460	15980	15980	15980	15980	0
546	20230705	102900	63204460	15980	15980	15980	15980	1
547	20230705	102800	63188480	15980	15980	15980	15980	0
548	20230705	102700	63188480	15980	15980	15980	15980	0
549	20230705	102600	63188480	15980	15980	15980	15980	100
550	20230705	102500	61590480	15980	15980	15980	15980	0
551	20230705	102400	61590480	15980	15980	15980	15980	10
552	20230705	102300	61430680	15980	15980	15980	15970	32
553	20230705	102200	60919370	15980	15980	15980	15980	0
554	20230705	102100	60919370	15980	15980	15980	15980	1
555	20230705	102000	60903390	15980	15960	15980	15960	5
556	20230705	101900	60823570	15870	15870	15870	15870	0
557	20230705	101800	60823570	15870	15870	15870	15870	1
558	20230705	101700	60807700	15870	15870	15870	15870	41
559	20230705	101600	60157030	15870	15870	15870	15870	0
560	20230705	101500	60157030	15870	15870	15870	15870	200
561	20230705	101400	56983030	15790	15790	15790	15790	0
562	20230705	101300	56983030	15790	15790	15790	15790	221
563	20230705	101200	53493440	15790	15790	15790	15790	0
564	20230705	101100	53493440	15790	15790	15790	15790	0
565	20230705	101000	53493440	15790	15790	15790	15790	0
566	20230705	100900	53493440	15790	15790	15790	15790	0
567	20230705	100800	53493440	15790	15790	15790	15790	0
568	20230705	100700	53493440	15790	15790	15790	15790	1
569	20230705	100600	53477650	15860	15790	15860	15790	6
570	20230705	100500	53382700	15790	15790	15790	15790	6
571	20230705	100400	53287960	15790	15810	15810	15790	132
572	20230705	100300	51202320	15870	15990	15990	15870	424
573	20230705	100200	44472180	15990	15990	15990	15990	0
574	20230705	100100	44472180	15990	15990	15990	15990	0
575	20230705	100000	44472180	15990	15990	15990	15990	1
576	20230705	095900	44456190	16020	16020	16020	16020	0
577	20230705	095800	44456190	16020	16020	16020	16020	0
578	20230705	095700	44456190	16020	16020	16020	16020	0
579	20230705	095600	44456190	16020	16020	16020	16020	0
580	20230705	095500	44456190	16020	16020	16020	16020	0
581	20230705	095400	44456190	16020	16020	16020	16020	0
582	20230705	095300	44456190	16020	16020	16020	16020	0
583	20230705	095200	44456190	16020	16020	16020	16020	0
584	20230705	095100	44456190	16020	16020	16020	16020	100
585	20230705	095000	42854190	16030	16030	16030	16030	3
586	20230705	094900	42806100	16030	16030	16030	16030	0
587	20230705	094800	42806100	16030	16030	16030	16030	0
588	20230705	094700	42806100	16030	16030	16030	16030	20
589	20230705	094600	42485500	16050	16050	16050	16050	0
590	20230705	094500	42485500	16050	16050	16050	16050	0
591	20230705	094400	42485500	16050	16050	16050	16050	0
592	20230705	094300	42485500	16050	16050	16050	16050	0
593	20230705	094200	42485500	16050	16050	16050	16050	0
594	20230705	094100	42485500	16050	16050	16050	16050	0
595	20230705	094000	42485500	16050	16050	16050	16050	0
596	20230705	093900	42485500	16050	16050	16050	16050	0
597	20230705	093800	42485500	16050	16050	16050	16050	0
598	20230705	093700	42485500	16050	16050	16050	16050	0
599	20230705	093600	42485500	16050	16050	16050	16050	0
600	20230705	093500	42485500	16050	16050	16050	16050	5
601	20230705	093400	42405250	16050	16050	16050	16050	100
602	20230705	093300	40800250	16050	16050	16050	16050	1
603	20230705	093200	40784200	15960	15960	15960	15960	0
604	20230705	093100	40784200	15960	15950	15960	15950	26
605	20230705	093000	40369440	15950	15930	15950	15930	149
606	20230705	092900	37994410	15930	15930	15930	15930	0
607	20230705	092800	37994410	15930	15930	15930	15930	0
608	20230705	092700	37994410	15930	15930	15930	15930	0
609	20230705	092600	37994410	15930	15930	15930	15930	0
610	20230705	092500	37994410	15930	15930	15930	15930	0
611	20230705	092400	37994410	15930	15930	15930	15930	0
612	20230705	092300	37994410	15930	15930	15930	15930	0
613	20230705	092200	37994410	15930	15930	15930	15930	0
614	20230705	092100	37994410	15930	15930	15930	15930	0
615	20230705	092000	37994410	15930	15930	15930	15930	0
616	20230705	091900	37994410	15930	15930	15930	15930	26
617	20230705	091800	37580230	16140	16140	16140	16140	0
618	20230705	091700	37580230	16140	16110	16140	16110	4
619	20230705	091600	37515760	16110	16110	16110	16110	3
620	20230705	091500	37467430	16150	16150	16150	16150	0
621	20230705	091400	37467430	16150	16120	16150	16120	103
622	20230705	091300	35805160	16140	16140	16140	16140	0
623	20230705	091200	35805160	16140	16140	16140	16140	0
624	20230705	091100	35805160	16140	16140	16140	16140	5
625	20230705	091000	35724460	16170	16170	16170	16170	0
626	20230705	090900	35724460	16170	16170	16170	16170	6
627	20230705	090800	35627440	16000	16000	16000	16000	81
628	20230705	090700	34331440	16000	16000	16000	16000	3
629	20230705	090600	34283440	15820	15780	15820	15780	1474
630	20230705	090500	10990500	15720	15720	15720	15720	0
631	20230705	090400	10990500	15720	15730	15730	15720	100
632	20230705	090300	9418490	15720	15740	15740	15720	280
633	20230705	090200	5016210	15750	15750	15750	15750	11
634	20230705	090100	4842960	15720	15740	15740	15720	279
635	20230705	090000	456750	15750	15750	15750	15750	29