KissMeData/032300/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	190600	295659530	17730	17730	17730	17730	609
3	20230707	190500	295659530	17730	17730	17730	17730	0
4	20230707	190400	295659530	17730	17730	17730	17730	0
5	20230707	190300	295659530	17730	17730	17730	17730	0
6	20230707	190200	295659530	17730	17730	17730	17730	0
7	20230707	190100	295659530	17730	17730	17730	17730	0
8	20230707	190000	295659530	17730	17730	17730	17730	0
9	20230707	185900	295659530	17730	17730	17730	17730	0
10	20230707	185800	295659530	17730	17730	17730	17730	0
11	20230707	185700	295659530	17730	17730	17730	17730	0
12	20230707	185600	295659530	17730	17730	17730	17730	0
13	20230707	185500	295659530	17730	17730	17730	17730	0
14	20230707	185400	295659530	17730	17730	17730	17730	0
15	20230707	185300	295659530	17730	17730	17730	17730	0
16	20230707	185200	295659530	17730	17730	17730	17730	0
17	20230707	185100	295659530	17730	17730	17730	17730	0
18	20230707	185000	295659530	17730	17730	17730	17730	0
19	20230707	184900	295659530	17730	17730	17730	17730	0
20	20230707	184800	295659530	17730	17730	17730	17730	0
21	20230707	184700	295659530	17730	17730	17730	17730	0
22	20230707	184600	295659530	17730	17730	17730	17730	0
23	20230707	184500	295659530	17730	17730	17730	17730	0
24	20230707	184400	295659530	17730	17730	17730	17730	0
25	20230707	184300	295659530	17730	17730	17730	17730	0
26	20230707	184200	295659530	17730	17730	17730	17730	0
27	20230707	184100	295659530	17730	17730	17730	17730	0
28	20230707	184000	295659530	17730	17730	17730	17730	0
29	20230707	183900	295659530	17730	17730	17730	17730	0
30	20230707	183800	295659530	17730	17730	17730	17730	0
31	20230707	183700	295659530	17730	17730	17730	17730	0
32	20230707	183600	295659530	17730	17730	17730	17730	609
33	20230707	183500	295659530	17730	17730	17730	17730	0
34	20230707	183400	295659530	17730	17730	17730	17730	0
35	20230707	183300	295659530	17730	17730	17730	17730	0
36	20230707	183200	295659530	17730	17730	17730	17730	0
37	20230707	183100	295659530	17730	17730	17730	17730	0
38	20230707	183000	295659530	17730	17730	17730	17730	0
39	20230707	182900	295659530	17730	17730	17730	17730	0
40	20230707	182800	295659530	17730	17730	17730	17730	0
41	20230707	182700	295659530	17730	17730	17730	17730	0
42	20230707	182600	295659530	17730	17730	17730	17730	0
43	20230707	182500	295659530	17730	17730	17730	17730	0
44	20230707	182400	295659530	17730	17730	17730	17730	0
45	20230707	182300	295659530	17730	17730	17730	17730	0
46	20230707	182200	295659530	17730	17730	17730	17730	0
47	20230707	182100	295659530	17730	17730	17730	17730	0
48	20230707	182000	295659530	17730	17730	17730	17730	0
49	20230707	181900	295659530	17730	17730	17730	17730	0
50	20230707	181800	295659530	17730	17730	17730	17730	0
51	20230707	181700	295659530	17730	17730	17730	17730	0
52	20230707	181600	295659530	17730	17730	17730	17730	0
53	20230707	181500	295659530	17730	17730	17730	17730	0
54	20230707	181400	295659530	17730	17730	17730	17730	0
55	20230707	181300	295659530	17730	17730	17730	17730	0
56	20230707	181200	295659530	17730	17730	17730	17730	0
57	20230707	181100	295659530	17730	17730	17730	17730	0
58	20230707	181000	295659530	17730	17730	17730	17730	0
59	20230707	180900	295659530	17730	17730	17730	17730	0
60	20230707	180800	295659530	17730	17730	17730	17730	0
61	20230707	180700	295659530	17730	17730	17730	17730	0
62	20230707	180600	295659530	17730	17730	17730	17730	609
63	20230707	180500	295659530	17730	17730	17730	17730	0
64	20230707	180400	295659530	17730	17730	17730	17730	0
65	20230707	180300	295659530	17730	17730	17730	17730	0
66	20230707	180200	295659530	17730	17730	17730	17730	0
67	20230707	180100	295659530	17730	17730	17730	17730	0
68	20230707	180000	295659530	17730	17730	17730	17730	0
69	20230707	175900	295659530	17730	17730	17730	17730	0
70	20230707	175800	295659530	17730	17730	17730	17730	0
71	20230707	175700	295659530	17730	17730	17730	17730	0
72	20230707	175600	295659530	17730	17730	17730	17730	0
73	20230707	175500	295659530	17730	17730	17730	17730	0
74	20230707	175400	295659530	17730	17730	17730	17730	0
75	20230707	175300	295659530	17730	17730	17730	17730	0
76	20230707	175200	295659530	17730	17730	17730	17730	0
77	20230707	175100	295659530	17730	17730	17730	17730	0
78	20230707	175000	295659530	17730	17730	17730	17730	0
79	20230707	174900	295659530	17730	17730	17730	17730	0
80	20230707	174800	295659530	17730	17730	17730	17730	0
81	20230707	174700	295659530	17730	17730	17730	17730	0
82	20230707	174600	295659530	17730	17730	17730	17730	0
83	20230707	174500	295659530	17730	17730	17730	17730	0
84	20230707	174400	295659530	17730	17730	17730	17730	0
85	20230707	174300	295659530	17730	17730	17730	17730	0
86	20230707	174200	295659530	17730	17730	17730	17730	0
87	20230707	174100	295659530	17730	17730	17730	17730	0
88	20230707	174000	295659530	17730	17730	17730	17730	0
89	20230707	173900	295659530	17730	17730	17730	17730	0
90	20230707	173800	295659530	17730	17730	17730	17730	0
91	20230707	173700	295659530	17730	17730	17730	17730	0
92	20230707	173600	295659530	17730	17730	17730	17730	609
93	20230707	173500	295659530	17730	17730	17730	17730	0
94	20230707	173400	295659530	17730	17730	17730	17730	0
95	20230707	173300	295659530	17730	17730	17730	17730	0
96	20230707	173200	295659530	17730	17730	17730	17730	0
97	20230707	173100	295659530	17730	17730	17730	17730	0
98	20230707	173000	295659530	17730	17730	17730	17730	0
99	20230707	172900	295659530	17730	17730	17730	17730	0
100	20230707	172800	295659530	17730	17730	17730	17730	0
101	20230707	172700	295659530	17730	17730	17730	17730	0
102	20230707	172600	295659530	17730	17730	17730	17730	0
103	20230707	172500	295659530	17730	17730	17730	17730	0
104	20230707	172400	295659530	17730	17730	17730	17730	0
105	20230707	172300	295659530	17730	17730	17730	17730	0
106	20230707	172200	295659530	17730	17730	17730	17730	0
107	20230707	172100	295659530	17730	17730	17730	17730	0
108	20230707	172000	295659530	17730	17730	17730	17730	0
109	20230707	171900	295659530	17730	17730	17730	17730	0
110	20230707	171800	295659530	17730	17730	17730	17730	0
111	20230707	171700	295659530	17730	17730	17730	17730	0
112	20230707	171600	295659530	17730	17730	17730	17730	0
113	20230707	171500	295659530	17730	17730	17730	17730	0
114	20230707	171400	295659530	17730	17730	17730	17730	0
115	20230707	171300	295659530	17730	17730	17730	17730	0
116	20230707	171200	295659530	17730	17730	17730	17730	0
117	20230707	171100	295659530	17730	17730	17730	17730	0
118	20230707	171000	295659530	17730	17730	17730	17730	0
119	20230707	170900	295659530	17730	17730	17730	17730	0
120	20230707	170800	295659530	17730	17730	17730	17730	0
121	20230707	170700	295659530	17730	17730	17730	17730	0
122	20230707	170600	295659530	17730	17730	17730	17730	609
123	20230707	170500	295659530	17730	17730	17730	17730	0
124	20230707	170400	295659530	17730	17730	17730	17730	0
125	20230707	170300	295659530	17730	17730	17730	17730	0
126	20230707	170200	295659530	17730	17730	17730	17730	0
127	20230707	170100	295659530	17730	17730	17730	17730	0
128	20230707	170000	295659530	17730	17730	17730	17730	0
129	20230707	165900	295659530	17730	17730	17730	17730	0
130	20230707	165800	295659530	17730	17730	17730	17730	0
131	20230707	165700	295659530	17730	17730	17730	17730	0
132	20230707	165600	295659530	17730	17730	17730	17730	0
133	20230707	165500	295659530	17730	17730	17730	17730	0
134	20230707	165400	295659530	17730	17730	17730	17730	0
135	20230707	165300	295659530	17730	17730	17730	17730	0
136	20230707	165200	295659530	17730	17730	17730	17730	0
137	20230707	165100	295659530	17730	17730	17730	17730	0
138	20230707	165000	295659530	17730	17730	17730	17730	0
139	20230707	164900	295659530	17730	17730	17730	17730	0
140	20230707	164800	295659530	17730	17730	17730	17730	0
141	20230707	164700	295659530	17730	17730	17730	17730	0
142	20230707	164600	295659530	17730	17730	17730	17730	0
143	20230707	164500	295659530	17730	17730	17730	17730	0
144	20230707	164400	295659530	17730	17730	17730	17730	0
145	20230707	164300	295659530	17730	17730	17730	17730	0
146	20230707	164200	295659530	17730	17730	17730	17730	0
147	20230707	164100	295659530	17730	17730	17730	17730	0
148	20230707	164000	295659530	17730	17730	17730	17730	0
149	20230707	163900	295659530	17730	17730	17730	17730	0
150	20230707	163800	295659530	17730	17730	17730	17730	0
151	20230707	163700	295659530	17730	17730	17730	17730	0
152	20230707	163600	295659530	17730	17730	17730	17730	609
153	20230707	163500	295659530	17730	17730	17730	17730	0
154	20230707	163400	295659530	17730	17730	17730	17730	0
155	20230707	163300	295659530	17730	17730	17730	17730	0
156	20230707	163200	295659530	17730	17730	17730	17730	0
157	20230707	163100	295659530	17730	17730	17730	17730	0
158	20230707	163000	295659530	17730	17730	17730	17730	0
159	20230707	162900	295659530	17730	17730	17730	17730	0
160	20230707	162800	295659530	17730	17730	17730	17730	0
161	20230707	162700	295659530	17730	17730	17730	17730	0
162	20230707	162600	295659530	17730	17730	17730	17730	0
163	20230707	162500	295659530	17730	17730	17730	17730	0
164	20230707	162400	295659530	17730	17730	17730	17730	0
165	20230707	162300	295659530	17730	17730	17730	17730	0
166	20230707	162200	295659530	17730	17730	17730	17730	0
167	20230707	162100	295659530	17730	17730	17730	17730	0
168	20230707	162000	295659530	17730	17730	17730	17730	0
169	20230707	161900	295659530	17730	17730	17730	17730	0
170	20230707	161800	295659530	17730	17730	17730	17730	0
171	20230707	161700	295659530	17730	17730	17730	17730	0
172	20230707	161600	295659530	17730	17730	17730	17730	0
173	20230707	161500	295659530	17730	17730	17730	17730	0
174	20230707	161400	295659530	17730	17730	17730	17730	0
175	20230707	161300	295659530	17730	17730	17730	17730	0
176	20230707	161200	295659530	17730	17730	17730	17730	0
177	20230707	161100	295659530	17730	17730	17730	17730	0
178	20230707	161000	295659530	17730	17730	17730	17730	0
179	20230707	160900	295659530	17730	17730	17730	17730	0
180	20230707	160800	295659530	17730	17730	17730	17730	0
181	20230707	160700	295659530	17730	17730	17730	17730	0
182	20230707	160600	295659530	17730	17730	17730	17730	609
183	20230707	160500	295659530	17730	17730	17730	17730	0
184	20230707	160400	295659530	17730	17730	17730	17730	0
185	20230707	160300	295659530	17730	17730	17730	17730	0
186	20230707	160200	295659530	17730	17730	17730	17730	0
187	20230707	160100	295659530	17730	17730	17730	17730	0
188	20230707	160000	295659530	17730	17730	17730	17730	0
189	20230707	155900	295659530	17730	17730	17730	17730	0
190	20230707	155800	295659530	17730	17730	17730	17730	0
191	20230707	155700	295659530	17730	17730	17730	17730	0
192	20230707	155600	295659530	17730	17730	17730	17730	0
193	20230707	155500	295659530	17730	17730	17730	17730	0
194	20230707	155400	295659530	17730	17730	17730	17730	0
195	20230707	155300	295659530	17730	17730	17730	17730	0
196	20230707	155200	295659530	17730	17730	17730	17730	0
197	20230707	155100	295659530	17730	17730	17730	17730	0
198	20230707	155000	295659530	17730	17730	17730	17730	0
199	20230707	154900	295659530	17730	17730	17730	17730	0
200	20230707	154800	295659530	17730	17730	17730	17730	0
201	20230707	154700	295659530	17730	17730	17730	17730	0
202	20230707	154600	295659530	17730	17730	17730	17730	0
203	20230707	154500	295659530	17730	17730	17730	17730	0
204	20230707	154400	295659530	17730	17730	17730	17730	0
205	20230707	154300	295659530	17730	17730	17730	17730	0
206	20230707	154200	295659530	17730	17730	17730	17730	0
207	20230707	154100	295659530	17730	17730	17730	17730	0
208	20230707	154000	295659530	17730	17730	17730	17730	0
209	20230707	153900	295659530	17730	17730	17730	17730	0
210	20230707	153800	295659530	17730	17730	17730	17730	0
211	20230707	153700	295659530	17730	17730	17730	17730	0
212	20230707	153600	295659530	17730	17730	17730	17730	609
213	20230707	153500	295659530	17730	17730	17730	17730	0
214	20230707	153400	295659530	17730	17730	17730	17730	0
215	20230707	153300	295659530	17730	17730	17730	17730	0
216	20230707	153200	295659530	17730	17730	17730	17730	0
217	20230707	153100	295659530	17730	17730	17730	17730	0
218	20230707	153000	295659530	17730	17730	17730	17730	609
219	20230707	152900	284861960	17560	17560	17560	17560	0
220	20230707	152800	284861960	17560	17560	17560	17560	0
221	20230707	152700	284861960	17560	17560	17560	17560	0
222	20230707	152600	284861960	17560	17560	17560	17560	0
223	20230707	152500	284861960	17560	17560	17560	17560	0
224	20230707	152400	284861960	17560	17560	17560	17560	0
225	20230707	152300	284861960	17560	17560	17560	17560	0
226	20230707	152200	284861960	17560	17560	17560	17560	0
227	20230707	152100	284861960	17560	17560	17560	17560	0
228	20230707	152000	284861960	17560	17560	17560	17560	0
229	20230707	151900	284861960	17560	17720	17730	17560	965
230	20230707	151800	267791900	17720	17720	17720	17720	0
231	20230707	151700	267791900	17720	17740	17740	17720	159
232	20230707	151600	264974020	17730	17730	17730	17730	0
233	20230707	151500	264974020	17730	17730	17730	17730	33
234	20230707	151400	264388930	17730	17730	17730	17730	12
235	20230707	151300	264176170	17730	17750	17750	17730	42
236	20230707	151200	263431430	17720	17720	17720	17720	0
237	20230707	151100	263431430	17720	17720	17720	17720	0
238	20230707	151000	263431430	17720	17720	17720	17720	0
239	20230707	150900	263431430	17720	17730	17730	17720	7
240	20230707	150800	263307370	17800	17800	17800	17800	0
241	20230707	150700	263307370	17800	17800	17800	17800	0
242	20230707	150600	263307370	17800	17800	17800	17800	0
243	20230707	150500	263307370	17800	17800	17800	17800	0
244	20230707	150400	263307370	17800	17800	17800	17800	0
245	20230707	150300	263307370	17800	17800	17800	17800	0
246	20230707	150200	263307370	17800	17800	17800	17800	0
247	20230707	150100	263307370	17800	17800	17800	17800	0
248	20230707	150000	263307370	17800	17800	17800	17800	0
249	20230707	145900	263307370	17800	17800	17800	17800	0
250	20230707	145800	263307370	17800	17800	17800	17800	1
251	20230707	145700	263289570	17810	17720	17810	17720	45
252	20230707	145600	262492080	17720	17720	17720	17720	2
253	20230707	145500	262456640	17720	17720	17720	17720	20
254	20230707	145400	262102240	17720	17720	17720	17720	50
255	20230707	145300	261216240	17820	17820	17820	17820	0
256	20230707	145200	261216240	17820	17820	17820	17820	0
257	20230707	145100	261216240	17820	17820	17820	17820	0
258	20230707	145000	261216240	17820	17820	17820	17820	0
259	20230707	144900	261216240	17820	17820	17820	17820	1
260	20230707	144800	261198420	17820	17720	17820	17720	2
261	20230707	144700	261162880	17820	17820	17820	17820	5
262	20230707	144600	261073780	17820	17820	17820	17820	0
263	20230707	144500	261073780	17820	17720	17820	17720	8
264	20230707	144400	260931920	17720	17720	17720	17720	17
265	20230707	144300	260630680	17820	17820	17820	17820	0
266	20230707	144200	260630680	17820	17820	17820	17820	0
267	20230707	144100	260630680	17820	17820	17820	17820	1
268	20230707	144000	260612860	17800	17800	17800	17800	0
269	20230707	143900	260612860	17800	17800	17800	17800	0
270	20230707	143800	260612860	17800	17800	17800	17800	0
271	20230707	143700	260612860	17800	17800	17800	17800	0
272	20230707	143600	260612860	17800	17800	17800	17800	0
273	20230707	143500	260612860	17800	17800	17800	17800	0
274	20230707	143400	260612860	17800	17760	17800	17760	20
275	20230707	143300	260257180	17720	17720	17720	17720	0
276	20230707	143200	260257180	17720	17720	17720	17720	0
277	20230707	143100	260257180	17720	17720	17720	17720	0
278	20230707	143000	260257180	17720	17720	17720	17720	1
279	20230707	142900	260239460	17720	17720	17720	17720	0
280	20230707	142800	260239460	17720	17720	17720	17720	0
281	20230707	142700	260239460	17720	17750	17750	17720	2
282	20230707	142600	260203990	17700	17700	17700	17700	15
283	20230707	142500	259938490	17780	17700	17780	17700	158
284	20230707	142400	257141810	17700	17700	17700	17700	0
285	20230707	142300	257141810	17700	17700	17700	17700	84
286	20230707	142200	255655010	17700	17690	17700	17690	3
287	20230707	142100	255601930	17690	17690	17690	17690	10
288	20230707	142000	255425030	17680	17680	17680	17680	0
289	20230707	141900	255425030	17680	17680	17680	17680	0
290	20230707	141800	255425030	17680	17680	17680	17680	0
291	20230707	141700	255425030	17680	17680	17680	17680	30
292	20230707	141600	254894630	17680	17680	17680	17680	176
293	20230707	141500	251782950	17680	17680	17680	17680	0
294	20230707	141400	251782950	17680	17680	17680	17680	20
295	20230707	141300	251429350	17680	17680	17680	17680	165
296	20230707	141200	248512150	17690	17690	17690	17690	0
297	20230707	141100	248512150	17690	17690	17690	17690	0
298	20230707	141000	248512150	17690	17690	17690	17690	0
299	20230707	140900	248512150	17690	17690	17690	17690	0
300	20230707	140800	248512150	17690	17690	17690	17690	0
301	20230707	140700	248512150	17690	17690	17690	17690	0
302	20230707	140600	248512150	17690	17690	17690	17680	117
303	20230707	140500	246442460	17690	17690	17690	17690	0
304	20230707	140400	246442460	17690	17690	17690	17690	0
305	20230707	140300	246442460	17690	17690	17690	17690	0
306	20230707	140200	246442460	17690	17690	17690	17690	1
307	20230707	140100	246424770	17690	17690	17690	17690	3
308	20230707	140000	246371700	17690	17690	17690	17690	3
309	20230707	135900	246318630	17690	17690	17690	17690	98
310	20230707	135800	244585010	17700	17700	17700	17700	0
311	20230707	135700	244585010	17700	17700	17700	17700	82
312	20230707	135600	243133610	17690	17690	17690	17690	0
313	20230707	135500	243133610	17690	17700	17700	17690	2
314	20230707	135400	243098220	17700	17700	17700	17700	94
315	20230707	135300	241434420	17700	17700	17700	17700	28
316	20230707	135200	240938820	17800	17800	17800	17800	0
317	20230707	135100	240938820	17800	17800	17800	17800	0
318	20230707	135000	240938820	17800	17800	17800	17800	1
319	20230707	134900	240921020	17700	17700	17700	17700	0
320	20230707	134800	240921020	17700	17710	17710	17700	12
321	20230707	134700	240708570	17820	17820	17820	17820	0
322	20230707	134600	240708570	17820	17820	17820	17820	0
323	20230707	134500	240708570	17820	17820	17820	17820	5
324	20230707	134400	240619470	17830	17830	17830	17830	0
325	20230707	134300	240619470	17830	17830	17830	17830	0
326	20230707	134200	240619470	17830	17690	17830	17690	27
327	20230707	134100	240141700	17690	17680	17690	17680	224
328	20230707	134000	236179170	17680	17680	17680	17680	1
329	20230707	133900	236161490	17680	17690	17690	17680	6
330	20230707	133800	236055400	17690	17690	17690	17690	35
331	20230707	133700	235436250	17690	17700	17700	17690	103
332	20230707	133600	233614170	17840	17840	17840	17840	0
333	20230707	133500	233614170	17840	17840	17840	17840	0
334	20230707	133400	233614170	17840	17840	17840	17840	0
335	20230707	133300	233614170	17840	17840	17840	17840	0
336	20230707	133200	233614170	17840	17840	17840	17840	0
337	20230707	133100	233614170	17840	17840	17840	17840	0
338	20230707	133000	233614170	17840	17690	17840	17690	2
339	20230707	132900	233578640	17690	17850	17850	17690	71
340	20230707	132800	232322460	17700	17720	17720	17700	415
341	20230707	132700	224975440	17730	17730	17730	17720	67
342	20230707	132600	223788010	17740	17790	17790	17740	142
343	20230707	132500	221266000	17800	17810	17810	17800	205
344	20230707	132400	217615930	17820	17820	17820	17820	11
345	20230707	132300	217419910	17870	17870	17870	17870	0
346	20230707	132200	217419910	17870	17870	17870	17870	20
347	20230707	132100	217062510	17870	17870	17870	17870	1
348	20230707	132000	217044640	17810	17810	17810	17810	0
349	20230707	131900	217044640	17810	17810	17810	17810	0
350	20230707	131800	217044640	17810	17810	17810	17810	6
351	20230707	131700	216937780	17820	17820	17820	17820	66
352	20230707	131600	215761660	17870	17870	17870	17870	0
353	20230707	131500	215761660	17870	17870	17870	17870	0
354	20230707	131400	215761660	17870	17870	17870	17870	0
355	20230707	131300	215761660	17870	17870	17870	17870	0
356	20230707	131200	215761660	17870	17870	17870	17870	0
357	20230707	131100	215761660	17870	17870	17870	17870	0
358	20230707	131000	215761660	17870	17870	17870	17870	0
359	20230707	130900	215761660	17870	17870	17870	17870	0
360	20230707	130800	215761660	17870	17870	17870	17870	0
361	20230707	130700	215761660	17870	17870	17870	17870	0
362	20230707	130600	215761660	17870	17870	17870	17870	15
363	20230707	130500	215493610	17870	17870	17870	17870	0
364	20230707	130400	215493610	17870	17870	17870	17870	0
365	20230707	130300	215493610	17870	17870	17870	17870	0
366	20230707	130200	215493610	17870	17870	17870	17870	0
367	20230707	130100	215493610	17870	17870	17870	17870	19
368	20230707	130000	215154080	17870	17870	17870	17870	0
369	20230707	125900	215154080	17870	17870	17870	17870	0
370	20230707	125800	215154080	17870	17870	17870	17870	0
371	20230707	125700	215154080	17870	17870	17870	17870	0
372	20230707	125600	215154080	17870	17870	17870	17870	0
373	20230707	125500	215154080	17870	17870	17870	17870	12
374	20230707	125400	214939640	17870	17870	17870	17870	0
375	20230707	125300	214939640	17870	17870	17870	17870	0
376	20230707	125200	214939640	17870	17870	17870	17870	0
377	20230707	125100	214939640	17870	17870	17870	17870	0
378	20230707	125000	214939640	17870	17870	17870	17870	0
379	20230707	124900	214939640	17870	17810	17870	17810	3
380	20230707	124800	214886150	17810	17830	17830	17810	20
381	20230707	124700	214529810	17880	17880	17880	17880	79
382	20230707	124600	213117290	17880	18000	18000	17880	215
383	20230707	124500	209266850	18000	18000	18000	18000	0
384	20230707	124400	209266850	18000	18000	18000	18000	5
385	20230707	124300	209176850	18000	18000	18000	18000	0
386	20230707	124200	209176850	18000	18000	18000	18000	0
387	20230707	124100	209176850	18000	18000	18000	18000	0
388	20230707	124000	209176850	18000	18000	18000	18000	5
389	20230707	123900	209086850	18000	18000	18000	18000	1
390	20230707	123800	209068850	17900	17900	17900	17900	0
391	20230707	123700	209068850	17900	17900	17900	17900	0
392	20230707	123600	209068850	17900	17900	17900	17900	0
393	20230707	123500	209068850	17900	17900	17900	17900	0
394	20230707	123400	209068850	17900	17900	17900	17900	7
395	20230707	123300	208943550	17900	17900	17900	17900	0
396	20230707	123200	208943550	17900	17900	17900	17900	0
397	20230707	123100	208943550	17900	17900	17900	17900	0
398	20230707	123000	208943550	17900	17900	17900	17900	0
399	20230707	122900	208943550	17900	17900	17900	17900	0
400	20230707	122800	208943550	17900	17900	17900	17900	0
401	20230707	122700	208943550	17900	17900	17900	17900	0
402	20230707	122600	208943550	17900	17900	17900	17900	0
403	20230707	122500	208943550	17900	17900	17900	17900	0
404	20230707	122400	208943550	17900	17900	17900	17900	0
405	20230707	122300	208943550	17900	17900	17900	17900	0
406	20230707	122200	208943550	17900	17900	17900	17900	0
407	20230707	122100	208943550	17900	17960	17960	17900	104
408	20230707	122000	207080210	18080	18080	18080	18080	0
409	20230707	121900	207080210	18080	18080	18080	18080	0
410	20230707	121800	207080210	18080	18080	18080	18080	0
411	20230707	121700	207080210	18080	18080	18080	18080	72
412	20230707	121600	205778450	18080	18080	18080	18080	0
413	20230707	121500	205778450	18080	18080	18080	18080	3
414	20230707	121400	205724210	18080	18080	18080	18080	0
415	20230707	121300	205724210	18080	18080	18080	18080	0
416	20230707	121200	205724210	18080	18080	18080	18080	0
417	20230707	121100	205724210	18080	18080	18080	18080	0
418	20230707	121000	205724210	18080	18080	18080	18080	0
419	20230707	120900	205724210	18080	18080	18080	18080	0
420	20230707	120800	205724210	18080	18080	18080	18080	0
421	20230707	120700	205724210	18080	18080	18080	18080	0
422	20230707	120600	205724210	18080	18080	18080	18080	0
423	20230707	120500	205724210	18080	17960	18080	17960	2
424	20230707	120400	205688170	17960	17960	17960	17960	0
425	20230707	120300	205688170	17960	17960	17960	17960	0
426	20230707	120200	205688170	17960	17940	17960	17940	18
427	20230707	120100	205365150	17920	17920	17920	17920	0
428	20230707	120000	205365150	17920	17920	17920	17920	0
429	20230707	115900	205365150	17920	17920	17920	17920	0
430	20230707	115800	205365150	17920	17920	17920	17920	0
431	20230707	115700	205365150	17920	17920	17920	17920	0
432	20230707	115600	205365150	17920	17920	17920	17920	0
433	20230707	115500	205365150	17920	17920	17920	17920	107
434	20230707	115400	203447710	17920	18010	18010	17920	264
435	20230707	115300	198703980	18080	18080	18080	18080	0
436	20230707	115200	198703980	18080	18080	18080	18080	0
437	20230707	115100	198703980	18080	18080	18080	18080	1
438	20230707	115000	198685900	18080	18080	18080	18080	2
439	20230707	114900	198649740	18050	18070	18070	18050	88
440	20230707	114800	197061260	18070	18100	18100	18070	18
441	20230707	114700	196735700	18100	18100	18100	18100	10
442	20230707	114600	196554700	18110	18110	18110	18110	217
443	20230707	114500	192624830	18110	18110	18110	18110	0
444	20230707	114400	192624830	18110	18110	18110	18110	0
445	20230707	114300	192624830	18110	18110	18110	18110	1
446	20230707	114200	192606720	18100	18100	18100	18100	0
447	20230707	114100	192606720	18100	18100	18100	18100	0
448	20230707	114000	192606720	18100	18090	18100	18090	88
449	20230707	113900	191014530	18090	18090	18090	18090	0
450	20230707	113800	191014530	18090	18090	18090	18090	0
451	20230707	113700	191014530	18090	18090	18090	18090	0
452	20230707	113600	191014530	18090	18090	18090	18090	1
453	20230707	113500	190996440	18080	18060	18080	18060	21
454	20230707	113400	190617060	18010	18010	18010	18010	0
455	20230707	113300	190617060	18010	18010	18010	18010	0
456	20230707	113200	190617060	18010	18010	18010	18010	1
457	20230707	113100	190599050	18060	18050	18060	18050	240
458	20230707	113000	186265700	18000	18000	18000	18000	0
459	20230707	112900	186265700	18000	18000	18000	18000	0
460	20230707	112800	186265700	18000	18000	18000	18000	0
461	20230707	112700	186265700	18000	18000	18000	18000	0
462	20230707	112600	186265700	18000	18000	18000	18000	0
463	20230707	112500	186265700	18000	18000	18000	18000	50
464	20230707	112400	185365700	18000	18000	18000	18000	210
465	20230707	112300	181585700	18000	18000	18000	18000	0
466	20230707	112200	181585700	18000	18000	18000	18000	0
467	20230707	112100	181585700	18000	18000	18000	18000	0
468	20230707	112000	181585700	18000	18000	18000	18000	0
469	20230707	111900	181585700	18000	18000	18000	18000	0
470	20230707	111800	181585700	18000	18000	18000	18000	0
471	20230707	111700	181585700	18000	18000	18000	18000	0
472	20230707	111600	181585700	18000	18000	18000	18000	0
473	20230707	111500	181585700	18000	18000	18000	18000	0
474	20230707	111400	181585700	18000	18000	18000	18000	0
475	20230707	111300	181585700	18000	18000	18000	18000	0
476	20230707	111200	181585700	18000	18000	18000	18000	0
477	20230707	111100	181585700	18000	18000	18000	18000	9
478	20230707	111000	181423700	18000	18000	18000	18000	17
479	20230707	110900	181117700	18080	18080	18080	18080	0
480	20230707	110800	181117700	18080	18080	18080	18080	0
481	20230707	110700	181117700	18080	18080	18080	18080	0
482	20230707	110600	181117700	18080	18080	18080	18080	0
483	20230707	110500	181117700	18080	18080	18080	18080	0
484	20230707	110400	181117700	18080	18080	18080	18080	0
485	20230707	110300	181117700	18080	18070	18080	18070	30
486	20230707	110200	180575310	18090	18090	18090	18090	0
487	20230707	110100	180575310	18090	18090	18090	18090	0
488	20230707	110000	180575310	18090	18090	18090	18090	0
489	20230707	105900	180575310	18090	18090	18090	18090	0
490	20230707	105800	180575310	18090	18090	18090	18090	0
491	20230707	105700	180575310	18090	18070	18090	18070	7
492	20230707	105600	180448750	18080	18080	18080	18080	20
493	20230707	105500	180087150	18080	18000	18080	18000	12
494	20230707	105400	179870370	18080	18080	18080	18080	0
495	20230707	105300	179870370	18080	18000	18080	18000	14
496	20230707	105200	179617660	18090	18090	18090	18090	0
497	20230707	105100	179617660	18090	18090	18090	18090	0
498	20230707	105000	179617660	18090	18090	18090	18090	0
499	20230707	104900	179617660	18090	18090	18090	18090	0
500	20230707	104800	179617660	18090	18090	18090	18090	0
501	20230707	104700	179617660	18090	18090	18090	18090	0
502	20230707	104600	179617660	18090	18090	18090	18090	0
503	20230707	104500	179617660	18090	18090	18090	18090	1
504	20230707	104400	179599570	17930	17930	17930	17930	0
505	20230707	104300	179599570	17930	17930	17930	17930	1
506	20230707	104200	179581640	18120	18120	18120	18120	0
507	20230707	104100	179581640	18120	18080	18120	18080	12
508	20230707	104000	179364540	18040	18020	18050	18020	32
509	20230707	103900	178787230	18030	18000	18030	17990	14
510	20230707	103800	178535150	18000	17950	18000	17920	17
511	20230707	103700	178230240	18070	18070	18070	18070	0
512	20230707	103600	178230240	18070	18070	18070	18070	0
513	20230707	103500	178230240	18070	18070	18070	18070	0
514	20230707	103400	178230240	18070	18070	18070	18070	0
515	20230707	103300	178230240	18070	18070	18070	18070	1
516	20230707	103200	178212170	18080	18080	18080	18080	1
517	20230707	103100	178194090	18090	18090	18090	18090	1
518	20230707	103000	178176000	18100	17960	18100	17950	26
519	20230707	102900	177709090	18120	18060	18120	17920	1033
520	20230707	102800	159075480	18130	18130	18130	18130	5
521	20230707	102700	158984830	18130	18100	18130	18100	52
522	20230707	102600	158043600	18100	18100	18100	18040	102
523	20230707	102500	156203400	18040	18050	18050	18040	207
524	20230707	102400	152469050	18130	18130	18130	18130	0
525	20230707	102300	152469050	18130	18130	18130	18130	0
526	20230707	102200	152469050	18130	18130	18130	18130	100
527	20230707	102100	150656050	18130	18130	18130	18130	100
528	20230707	102000	148843050	18190	18190	18190	18190	0
529	20230707	101900	148843050	18190	18190	18190	18190	0
530	20230707	101800	148843050	18190	18030	18190	18010	297
531	20230707	101700	143486320	18200	18120	18200	18120	680
532	20230707	101600	131132040	18130	18130	18130	18130	0
533	20230707	101500	131132040	18130	18130	18130	18130	2
534	20230707	101400	131095780	18130	18130	18130	18130	0
535	20230707	101300	131095780	18130	18130	18130	18130	0
536	20230707	101200	131095780	18130	18100	18130	18100	11
537	20230707	101100	130896650	18130	18120	18130	18110	234
538	20230707	101000	126655440	18120	18120	18120	18120	0
539	20230707	100900	126655440	18120	18130	18130	18020	109
540	20230707	100800	124690280	18130	18130	18130	18130	2
541	20230707	100700	124654020	18130	18110	18150	18000	537
542	20230707	100600	114948090	18120	18140	18140	18010	35
543	20230707	100500	114317240	18150	18140	18150	18140	32
544	20230707	100400	113736490	18100	18140	18140	18100	184
545	20230707	100300	110405920	18190	18140	18190	18140	5
546	20230707	100200	110315170	18150	18180	18200	18150	221
547	20230707	100100	106302990	18180	18190	18200	18180	21
548	20230707	100000	105921010	18200	18180	18200	18180	34
549	20230707	095900	105302820	18180	18180	18180	18170	47
550	20230707	095800	104448640	18150	18180	18180	18150	20
551	20230707	095700	104085150	18180	18170	18180	18170	31
552	20230707	095600	103521620	18180	18170	18180	18170	151
553	20230707	095500	100777600	18170	18170	18170	18170	46
554	20230707	095400	99941780	18180	18050	18180	18050	267
555	20230707	095300	95100340	18000	17950	18000	17950	1243
556	20230707	095200	72771320	17950	17950	17950	17950	1
557	20230707	095100	72753370	17950	17950	17950	17920	4
558	20230707	095000	72681600	17940	17920	17940	17920	98
559	20230707	094900	70924830	17920	17920	17920	17920	1
560	20230707	094800	70906910	17910	17900	17910	17900	258
561	20230707	094700	66287130	17910	17900	17910	17900	65
562	20230707	094600	65123620	17900	17900	17900	17900	0
563	20230707	094500	65123620	17900	17880	17900	17880	687
564	20230707	094400	52838910	17880	17880	17880	17880	200
565	20230707	094300	49262910	17880	17870	17880	17790	308
566	20230707	094200	43767500	17880	17880	17880	17880	0
567	20230707	094100	43767500	17880	17800	17880	17800	70
568	20230707	094000	42521420	17880	17810	17880	17800	26
569	20230707	093900	42058440	17880	17880	17880	17880	0
570	20230707	093800	42058440	17880	17880	17880	17880	0
571	20230707	093700	42058440	17880	17880	17880	17880	3
572	20230707	093600	42004800	17880	17870	17880	17800	55
573	20230707	093500	41022160	17880	17880	17880	17880	0
574	20230707	093400	41022160	17880	17880	17880	17880	0
575	20230707	093300	41022160	17880	17880	17880	17880	0
576	20230707	093200	41022160	17880	17880	17880	17880	0
577	20230707	093100	41022160	17880	17880	17880	17880	0
578	20230707	093000	41022160	17880	17880	17880	17880	0
579	20230707	092900	41022160	17880	17880	17880	17880	1
580	20230707	092800	41004280	17810	17810	17810	17810	19
581	20230707	092700	40665890	17890	17890	17890	17890	0
582	20230707	092600	40665890	17890	17890	17890	17890	1
583	20230707	092500	40648000	17880	17880	17880	17880	1
584	20230707	092400	40630120	17890	17890	17890	17890	50
585	20230707	092300	39735620	17890	17810	17890	17810	6
586	20230707	092200	39628400	17890	17890	17890	17890	1
587	20230707	092100	39610510	17890	17890	17890	17890	0
588	20230707	092000	39610510	17890	17890	17890	17890	8
589	20230707	091900	39467390	17900	17890	17900	17890	6
590	20230707	091800	39360010	17910	17910	17910	17910	0
591	20230707	091700	39360010	17910	17920	17920	17890	6
592	20230707	091600	39252580	17920	17920	17920	17920	1
593	20230707	091500	39234660	17950	17880	17950	17880	60
594	20230707	091400	38160330	17780	17800	17800	17780	66
595	20230707	091300	36986750	17800	17810	17810	17800	41
596	20230707	091200	36256900	17810	17940	17940	17800	193
597	20230707	091100	32813050	17950	17960	17960	17950	10
598	20230707	091000	32633500	17960	17780	17960	17780	101
599	20230707	090900	30837540	17780	17780	17780	17780	2
600	20230707	090800	30801980	17780	17770	18000	17770	304
601	20230707	090700	25369310	17770	17770	17770	17770	2
602	20230707	090600	25333770	17760	17760	17760	17760	24
603	20230707	090500	24907530	17760	17760	17760	17760	30
604	20230707	090400	24374730	17760	17790	17790	17760	26
605	20230707	090300	23912230	17790	17800	17800	17750	162
606	20230707	090200	21034600	17800	17750	17800	17750	102
607	20230707	090100	19223140	17720	17710	17720	17710	150
608	20230707	090000	16566620	17710	17660	17710	17640	938