KissMeData/000760/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183100	157611760	19300	19300	19300	19300	868
3	20230717	183000	157611760	19300	19300	19300	19300	0
4	20230717	182900	157611760	19300	19300	19300	19300	0
5	20230717	182800	157611760	19300	19300	19300	19300	0
6	20230717	182700	157611760	19300	19300	19300	19300	0
7	20230717	182600	157611760	19300	19300	19300	19300	0
8	20230717	182500	157611760	19300	19300	19300	19300	0
9	20230717	182400	157611760	19300	19300	19300	19300	0
10	20230717	182300	157611760	19300	19300	19300	19300	0
11	20230717	182200	157611760	19300	19300	19300	19300	0
12	20230717	182100	157611760	19300	19300	19300	19300	0
13	20230717	182000	157611760	19300	19300	19300	19300	0
14	20230717	181900	157611760	19300	19300	19300	19300	0
15	20230717	181800	157611760	19300	19300	19300	19300	0
16	20230717	181700	157611760	19300	19300	19300	19300	0
17	20230717	181600	157611760	19300	19300	19300	19300	0
18	20230717	181500	157611760	19300	19300	19300	19300	0
19	20230717	181400	157611760	19300	19300	19300	19300	0
20	20230717	181300	157611760	19300	19300	19300	19300	0
21	20230717	181200	157611760	19300	19300	19300	19300	0
22	20230717	181100	157611760	19300	19300	19300	19300	0
23	20230717	181000	157611760	19300	19300	19300	19300	0
24	20230717	180900	157611760	19300	19300	19300	19300	0
25	20230717	180800	157611760	19300	19300	19300	19300	0
26	20230717	180700	157611760	19300	19300	19300	19300	0
27	20230717	180600	157611760	19300	19300	19300	19300	0
28	20230717	180500	157611760	19300	19300	19300	19300	0
29	20230717	180400	157611760	19300	19300	19300	19300	0
30	20230717	180300	157611760	19300	19300	19300	19300	0
31	20230717	180200	157611760	19300	19300	19300	19300	0
32	20230717	180100	157611760	19300	19300	19300	19300	868
33	20230717	180000	157611760	19300	19300	19300	19300	0
34	20230717	175900	157611760	19300	19300	19300	19300	0
35	20230717	175800	157611760	19300	19300	19300	19300	0
36	20230717	175700	157611760	19300	19300	19300	19300	0
37	20230717	175600	157611760	19300	19300	19300	19300	0
38	20230717	175500	157611760	19300	19300	19300	19300	0
39	20230717	175400	157611760	19300	19300	19300	19300	0
40	20230717	175300	157611760	19300	19300	19300	19300	0
41	20230717	175200	157611760	19300	19300	19300	19300	0
42	20230717	175100	157611760	19300	19300	19300	19300	0
43	20230717	175000	157611760	19300	19300	19300	19300	0
44	20230717	174900	157611760	19300	19300	19300	19300	0
45	20230717	174800	157611760	19300	19300	19300	19300	0
46	20230717	174700	157611760	19300	19300	19300	19300	0
47	20230717	174600	157611760	19300	19300	19300	19300	0
48	20230717	174500	157611760	19300	19300	19300	19300	0
49	20230717	174400	157611760	19300	19300	19300	19300	0
50	20230717	174300	157611760	19300	19300	19300	19300	0
51	20230717	174200	157611760	19300	19300	19300	19300	0
52	20230717	174100	157611760	19300	19300	19300	19300	0
53	20230717	174000	157611760	19300	19300	19300	19300	0
54	20230717	173900	157611760	19300	19300	19300	19300	0
55	20230717	173800	157611760	19300	19300	19300	19300	0
56	20230717	173700	157611760	19300	19300	19300	19300	0
57	20230717	173600	157611760	19300	19300	19300	19300	0
58	20230717	173500	157611760	19300	19300	19300	19300	0
59	20230717	173400	157611760	19300	19300	19300	19300	0
60	20230717	173300	157611760	19300	19300	19300	19300	0
61	20230717	173200	157611760	19300	19300	19300	19300	0
62	20230717	173100	157611760	19300	19300	19300	19300	868
63	20230717	173000	157611760	19300	19300	19300	19300	0
64	20230717	172900	157611760	19300	19300	19300	19300	0
65	20230717	172800	157611760	19300	19300	19300	19300	0
66	20230717	172700	157611760	19300	19300	19300	19300	0
67	20230717	172600	157611760	19300	19300	19300	19300	0
68	20230717	172500	157611760	19300	19300	19300	19300	0
69	20230717	172400	157611760	19300	19300	19300	19300	0
70	20230717	172300	157611760	19300	19300	19300	19300	0
71	20230717	172200	157611760	19300	19300	19300	19300	0
72	20230717	172100	157611760	19300	19300	19300	19300	0
73	20230717	172000	157611760	19300	19300	19300	19300	0
74	20230717	171900	157611760	19300	19300	19300	19300	0
75	20230717	171800	157611760	19300	19300	19300	19300	0
76	20230717	171700	157611760	19300	19300	19300	19300	0
77	20230717	171600	157611760	19300	19300	19300	19300	0
78	20230717	171500	157611760	19300	19300	19300	19300	0
79	20230717	171400	157611760	19300	19300	19300	19300	0
80	20230717	171300	157611760	19300	19300	19300	19300	0
81	20230717	171200	157611760	19300	19300	19300	19300	0
82	20230717	171100	157611760	19300	19300	19300	19300	0
83	20230717	171000	157611760	19300	19300	19300	19300	0
84	20230717	170900	157611760	19300	19300	19300	19300	0
85	20230717	170800	157611760	19300	19300	19300	19300	0
86	20230717	170700	157611760	19300	19300	19300	19300	0
87	20230717	170600	157611760	19300	19300	19300	19300	0
88	20230717	170500	157611760	19300	19300	19300	19300	0
89	20230717	170400	157611760	19300	19300	19300	19300	0
90	20230717	170300	157611760	19300	19300	19300	19300	0
91	20230717	170200	157611760	19300	19300	19300	19300	0
92	20230717	170100	157611760	19300	19300	19300	19300	868
93	20230717	170000	157611760	19300	19300	19300	19300	0
94	20230717	165900	157611760	19300	19300	19300	19300	0
95	20230717	165800	157611760	19300	19300	19300	19300	0
96	20230717	165700	157611760	19300	19300	19300	19300	0
97	20230717	165600	157611760	19300	19300	19300	19300	0
98	20230717	165500	157611760	19300	19300	19300	19300	0
99	20230717	165400	157611760	19300	19300	19300	19300	0
100	20230717	165300	157611760	19300	19300	19300	19300	0
101	20230717	165200	157611760	19300	19300	19300	19300	0
102	20230717	165100	157611760	19300	19300	19300	19300	0
103	20230717	165000	157611760	19300	19300	19300	19300	0
104	20230717	164900	157611760	19300	19300	19300	19300	0
105	20230717	164800	157611760	19300	19300	19300	19300	0
106	20230717	164700	157611760	19300	19300	19300	19300	0
107	20230717	164600	157611760	19300	19300	19300	19300	0
108	20230717	164500	157611760	19300	19300	19300	19300	0
109	20230717	164400	157611760	19300	19300	19300	19300	0
110	20230717	164300	157611760	19300	19300	19300	19300	0
111	20230717	164200	157611760	19300	19300	19300	19300	0
112	20230717	164100	157611760	19300	19300	19300	19300	0
113	20230717	164000	157611760	19300	19300	19300	19300	0
114	20230717	163900	157611760	19300	19300	19300	19300	0
115	20230717	163800	157611760	19300	19300	19300	19300	0
116	20230717	163700	157611760	19300	19300	19300	19300	0
117	20230717	163600	157611760	19300	19300	19300	19300	0
118	20230717	163500	157611760	19300	19300	19300	19300	0
119	20230717	163400	157611760	19300	19300	19300	19300	0
120	20230717	163300	157611760	19300	19300	19300	19300	0
121	20230717	163200	157611760	19300	19300	19300	19300	0
122	20230717	163100	157611760	19300	19300	19300	19300	868
123	20230717	163000	157611760	19300	19300	19300	19300	0
124	20230717	162900	157611760	19300	19300	19300	19300	0
125	20230717	162800	157611760	19300	19300	19300	19300	0
126	20230717	162700	157611760	19300	19300	19300	19300	0
127	20230717	162600	157611760	19300	19300	19300	19300	0
128	20230717	162500	157611760	19300	19300	19300	19300	0
129	20230717	162400	157611760	19300	19300	19300	19300	0
130	20230717	162300	157611760	19300	19300	19300	19300	0
131	20230717	162200	157611760	19300	19300	19300	19300	0
132	20230717	162100	157611760	19300	19300	19300	19300	0
133	20230717	162000	157611760	19300	19300	19300	19300	0
134	20230717	161900	157611760	19300	19300	19300	19300	0
135	20230717	161800	157611760	19300	19300	19300	19300	0
136	20230717	161700	157611760	19300	19300	19300	19300	0
137	20230717	161600	157611760	19300	19300	19300	19300	0
138	20230717	161500	157611760	19300	19300	19300	19300	0
139	20230717	161400	157611760	19300	19300	19300	19300	0
140	20230717	161300	157611760	19300	19300	19300	19300	0
141	20230717	161200	157611760	19300	19300	19300	19300	0
142	20230717	161100	157611760	19300	19300	19300	19300	0
143	20230717	161000	157611760	19300	19300	19300	19300	0
144	20230717	160900	157611760	19300	19300	19300	19300	0
145	20230717	160800	157611760	19300	19300	19300	19300	0
146	20230717	160700	157611760	19300	19300	19300	19300	0
147	20230717	160600	157611760	19300	19300	19300	19300	0
148	20230717	160500	157611760	19300	19300	19300	19300	0
149	20230717	160400	157611760	19300	19300	19300	19300	0
150	20230717	160300	157611760	19300	19300	19300	19300	0
151	20230717	160200	157611760	19300	19300	19300	19300	0
152	20230717	160100	157611760	19300	19300	19300	19300	868
153	20230717	160000	157611760	19300	19300	19300	19300	0
154	20230717	155900	157611760	19300	19300	19300	19300	0
155	20230717	155800	157611760	19300	19300	19300	19300	0
156	20230717	155700	157611760	19300	19300	19300	19300	0
157	20230717	155600	157611760	19300	19300	19300	19300	0
158	20230717	155500	157611760	19300	19300	19300	19300	0
159	20230717	155400	157611760	19300	19300	19300	19300	0
160	20230717	155300	157611760	19300	19300	19300	19300	0
161	20230717	155200	157611760	19300	19300	19300	19300	0
162	20230717	155100	157611760	19300	19300	19300	19300	0
163	20230717	155000	157611760	19300	19300	19300	19300	0
164	20230717	154900	157611760	19300	19300	19300	19300	0
165	20230717	154800	157611760	19300	19300	19300	19300	0
166	20230717	154700	157611760	19300	19300	19300	19300	0
167	20230717	154600	157611760	19300	19300	19300	19300	0
168	20230717	154500	157611760	19300	19300	19300	19300	0
169	20230717	154400	157611760	19300	19300	19300	19300	0
170	20230717	154300	157611760	19300	19300	19300	19300	0
171	20230717	154200	157611760	19300	19300	19300	19300	0
172	20230717	154100	157611760	19300	19300	19300	19300	0
173	20230717	154000	157611760	19300	19300	19300	19300	0
174	20230717	153900	157611760	19300	19300	19300	19300	0
175	20230717	153800	157611760	19300	19300	19300	19300	0
176	20230717	153700	157611760	19300	19300	19300	19300	0
177	20230717	153600	157611760	19300	19300	19300	19300	0
178	20230717	153500	157611760	19300	19300	19300	19300	0
179	20230717	153400	157611760	19300	19300	19300	19300	0
180	20230717	153300	157611760	19300	19300	19300	19300	0
181	20230717	153200	157611760	19300	19300	19300	19300	0
182	20230717	153100	157611760	19300	19300	19300	19300	868
183	20230717	153000	157611760	19300	19300	19300	19300	868
184	20230717	152900	140859360	19090	19090	19090	19090	0
185	20230717	152800	140859360	19090	19090	19090	19090	0
186	20230717	152700	140859360	19090	19090	19090	19090	0
187	20230717	152600	140859360	19090	19090	19090	19090	0
188	20230717	152500	140859360	19090	19090	19090	19090	0
189	20230717	152400	140859360	19090	19090	19090	19090	0
190	20230717	152300	140859360	19090	19090	19090	19090	0
191	20230717	152200	140859360	19090	19090	19090	19090	0
192	20230717	152100	140859360	19090	19090	19090	19090	0
193	20230717	152000	140859360	19090	19090	19090	19090	0
194	20230717	151900	140859360	19090	19090	19090	19090	16
195	20230717	151800	140553920	19080	19080	19080	19080	0
196	20230717	151700	140553920	19080	19070	19080	19070	157
197	20230717	151600	137558610	19080	19080	19080	19080	0
198	20230717	151500	137558610	19080	19080	19080	19080	0
199	20230717	151400	137558610	19080	19080	19080	19080	8
200	20230717	151300	137405970	19080	19080	19080	19080	40
201	20230717	151200	136642770	19070	19070	19070	19070	10
202	20230717	151100	136452070	18970	18970	18970	18970	1
203	20230717	151000	136433100	19090	19090	19090	19090	0
204	20230717	150900	136433100	19090	19090	19090	19090	1
205	20230717	150800	136414010	19080	19080	19080	19080	0
206	20230717	150700	136414010	19080	19080	19080	19080	0
207	20230717	150600	136414010	19080	19080	19080	19080	0
208	20230717	150500	136414010	19080	19080	19080	19080	1
209	20230717	150400	136394930	19080	19080	19080	19080	0
210	20230717	150300	136394930	19080	19080	19080	19080	1
211	20230717	150200	136375850	19080	19080	19080	19080	0
212	20230717	150100	136375850	19080	19080	19080	19080	14
213	20230717	150000	136108730	18950	18950	18950	18950	1
214	20230717	145900	136089780	18950	18960	18960	18950	43
215	20230717	145800	135274590	18960	18960	18960	18960	0
216	20230717	145700	135274590	18960	18960	18960	18960	0
217	20230717	145600	135274590	18960	18960	18960	18960	0
218	20230717	145500	135274590	18960	18960	18960	18960	0
219	20230717	145400	135274590	18960	18960	18960	18960	0
220	20230717	145300	135274590	18960	18960	18960	18960	0
221	20230717	145200	135274590	18960	18960	18960	18960	0
222	20230717	145100	135274590	18960	18960	18960	18960	0
223	20230717	145000	135274590	18960	18960	18960	18960	0
224	20230717	144900	135274590	18960	18960	18960	18960	0
225	20230717	144800	135274590	18960	18960	18960	18960	0
226	20230717	144700	135274590	18960	18960	18960	18960	0
227	20230717	144600	135274590	18960	18960	18960	18960	0
228	20230717	144500	135274590	18960	18960	18960	18960	0
229	20230717	144400	135274590	18960	18960	18960	18960	5
230	20230717	144300	135179790	18960	18960	18960	18960	0
231	20230717	144200	135179790	18960	18960	18960	18960	0
232	20230717	144100	135179790	18960	18960	18960	18960	0
233	20230717	144000	135179790	18960	18960	18960	18960	0
234	20230717	143900	135179790	18960	18960	18960	18960	0
235	20230717	143800	135179790	18960	18960	18960	18960	2
236	20230717	143700	135141870	18960	18960	18960	18960	0
237	20230717	143600	135141870	18960	18960	18960	18960	0
238	20230717	143500	135141870	18960	18960	18960	18960	0
239	20230717	143400	135141870	18960	18960	18960	18960	5
240	20230717	143300	135047070	18990	18940	18990	18940	113
241	20230717	143200	132902930	18890	18890	18890	18890	0
242	20230717	143100	132902930	18890	18890	18890	18890	1
243	20230717	143000	132884040	18920	18920	18920	18920	0
244	20230717	142900	132884040	18920	18920	18920	18920	40
245	20230717	142800	132127240	18720	18720	18720	18720	0
246	20230717	142700	132127240	18720	18720	18720	18720	0
247	20230717	142600	132127240	18720	18720	18720	18720	0
248	20230717	142500	132127240	18720	18720	18720	18720	1
249	20230717	142400	132108520	18980	18980	18980	18980	0
250	20230717	142300	132108520	18980	18980	18980	18980	0
251	20230717	142200	132108520	18980	18980	18980	18980	0
252	20230717	142100	132108520	18980	18980	18980	18980	0
253	20230717	142000	132108520	18980	18980	18980	18980	0
254	20230717	141900	132108520	18980	18980	18980	18980	1
255	20230717	141800	132089540	18980	18980	18980	18980	0
256	20230717	141700	132089540	18980	18980	18980	18980	0
257	20230717	141600	132089540	18980	18980	18980	18980	0
258	20230717	141500	132089540	18980	18980	18980	18980	0
259	20230717	141400	132089540	18980	18980	18980	18980	0
260	20230717	141300	132089540	18980	18980	18980	18980	0
261	20230717	141200	132089540	18980	18980	18980	18980	0
262	20230717	141100	132089540	18980	18980	18980	18980	0
263	20230717	141000	132089540	18980	18980	18980	18980	0
264	20230717	140900	132089540	18980	18980	18980	18980	0
265	20230717	140800	132089540	18980	18980	18980	18980	0
266	20230717	140700	132089540	18980	18980	18980	18980	2
267	20230717	140600	132051580	19010	19010	19010	19010	0
268	20230717	140500	132051580	19010	19010	19010	19010	0
269	20230717	140400	132051580	19010	19010	19010	19010	0
270	20230717	140300	132051580	19010	19010	19010	19010	0
271	20230717	140200	132051580	19010	19010	19010	19010	0
272	20230717	140100	132051580	19010	19010	19010	19010	0
273	20230717	140000	132051580	19010	19010	19010	19010	0
274	20230717	135900	132051580	19010	19010	19010	19010	0
275	20230717	135800	132051580	19010	19010	19010	19010	0
276	20230717	135700	132051580	19010	19010	19010	19010	0
277	20230717	135600	132051580	19010	19010	19010	19010	0
278	20230717	135500	132051580	19010	19010	19010	19010	0
279	20230717	135400	132051580	19010	19010	19010	19010	0
280	20230717	135300	132051580	19010	19010	19010	19010	0
281	20230717	135200	132051580	19010	19010	19010	19010	0
282	20230717	135100	132051580	19010	19010	19010	19010	0
283	20230717	135000	132051580	19010	19010	19010	19010	2
284	20230717	134900	132013560	19010	19010	19010	19010	0
285	20230717	134800	132013560	19010	18990	19010	18990	45
286	20230717	134700	131158910	18660	18870	18870	18660	189
287	20230717	134600	127620460	18860	18860	18860	18860	0
288	20230717	134500	127620460	18860	18860	18860	18860	0
289	20230717	134400	127620460	18860	18860	18860	18860	55
290	20230717	134300	126583160	19000	19000	19000	19000	70
291	20230717	134200	125253160	19000	19000	19000	19000	15
292	20230717	134100	124968160	19000	19000	19000	19000	60
293	20230717	134000	123828160	19000	19000	19000	19000	0
294	20230717	133900	123828160	19000	19000	19000	19000	0
295	20230717	133800	123828160	19000	19000	19000	19000	2
296	20230717	133700	123790160	19010	19010	19010	19010	0
297	20230717	133600	123790160	19010	19010	19010	19010	0
298	20230717	133500	123790160	19010	19010	19010	19010	0
299	20230717	133400	123790160	19010	19010	19010	19010	0
300	20230717	133300	123790160	19010	19010	19010	19010	0
301	20230717	133200	123790160	19010	19010	19010	19010	0
302	20230717	133100	123790160	19010	19010	19010	19010	0
303	20230717	133000	123790160	19010	19010	19010	19010	0
304	20230717	132900	123790160	19010	19010	19010	19010	1
305	20230717	132800	123771150	19000	19000	19000	19000	0
306	20230717	132700	123771150	19000	19000	19000	19000	0
307	20230717	132600	123771150	19000	19000	19000	19000	20
308	20230717	132500	123391150	19000	19000	19000	19000	0
309	20230717	132400	123391150	19000	19000	19000	19000	0
310	20230717	132300	123391150	19000	19000	19000	19000	0
311	20230717	132200	123391150	19000	19000	19000	19000	0
312	20230717	132100	123391150	19000	19000	19000	19000	0
313	20230717	132000	123391150	19000	19000	19000	19000	0
314	20230717	131900	123391150	19000	19000	19000	19000	0
315	20230717	131800	123391150	19000	19000	19000	19000	41
316	20230717	131700	122612150	19000	19000	19000	19000	0
317	20230717	131600	122612150	19000	19000	19000	19000	0
318	20230717	131500	122612150	19000	19000	19000	19000	9
319	20230717	131400	122441150	19000	19000	19000	19000	0
320	20230717	131300	122441150	19000	19000	19000	19000	1
321	20230717	131200	122422150	18790	18790	18790	18790	0
322	20230717	131100	122422150	18790	18790	18790	18790	0
323	20230717	131000	122422150	18790	18790	18790	18790	0
324	20230717	130900	122422150	18790	18790	18790	18790	0
325	20230717	130800	122422150	18790	19000	19000	18790	64
326	20230717	130700	121215270	19000	19000	19000	19000	0
327	20230717	130600	121215270	19000	19000	19000	19000	24
328	20230717	130500	120759270	19000	19000	19000	19000	10
329	20230717	130400	120569270	19000	19000	19000	19000	0
330	20230717	130300	120569270	19000	19000	19000	19000	0
331	20230717	130200	120569270	19000	19000	19000	19000	0
332	20230717	130100	120569270	19000	18990	19000	18990	13
333	20230717	130000	120322320	18990	18990	18990	18990	0
334	20230717	125900	120322320	18990	18990	18990	18990	9
335	20230717	125800	120151410	18990	18990	18990	18990	0
336	20230717	125700	120151410	18990	18990	18990	18990	0
337	20230717	125600	120151410	18990	18990	18990	18990	0
338	20230717	125500	120151410	18990	18990	18990	18990	0
339	20230717	125400	120151410	18990	18960	18990	18960	57
340	20230717	125300	119069190	19000	19000	19000	19000	0
341	20230717	125200	119069190	19000	19000	19000	19000	0
342	20230717	125100	119069190	19000	19000	19000	19000	0
343	20230717	125000	119069190	19000	19000	19000	19000	0
344	20230717	124900	119069190	19000	19000	19000	19000	0
345	20230717	124800	119069190	19000	19000	19000	19000	0
346	20230717	124700	119069190	19000	19000	19000	19000	0
347	20230717	124600	119069190	19000	19000	19000	19000	0
348	20230717	124500	119069190	19000	19000	19000	19000	0
349	20230717	124400	119069190	19000	19000	19000	19000	0
350	20230717	124300	119069190	19000	19000	19000	19000	9
351	20230717	124200	118898190	19000	19000	19000	19000	0
352	20230717	124100	118898190	19000	19000	19000	19000	1
353	20230717	124000	118879190	19000	19000	19000	19000	0
354	20230717	123900	118879190	19000	19000	19000	19000	0
355	20230717	123800	118879190	19000	19000	19000	19000	0
356	20230717	123700	118879190	19000	19000	19000	19000	0
357	20230717	123600	118879190	19000	19000	19000	19000	0
358	20230717	123500	118879190	19000	19000	19000	19000	0
359	20230717	123400	118879190	19000	19000	19000	19000	0
360	20230717	123300	118879190	19000	19010	19010	19000	254
361	20230717	123200	114052650	19000	19000	19000	19000	0
362	20230717	123100	114052650	19000	19050	19050	19000	220
363	20230717	123000	109868240	19040	19040	19040	19040	0
364	20230717	122900	109868240	19040	19040	19040	19040	0
365	20230717	122800	109868240	19040	19040	19040	19040	0
366	20230717	122700	109868240	19040	19040	19040	19040	0
367	20230717	122600	109868240	19040	19130	19130	19040	6
368	20230717	122500	109753710	19150	19150	19150	19150	0
369	20230717	122400	109753710	19150	19150	19150	19150	0
370	20230717	122300	109753710	19150	19150	19150	19150	0
371	20230717	122200	109753710	19150	19150	19150	19150	0
372	20230717	122100	109753710	19150	19150	19150	19150	2
373	20230717	122000	109715410	19150	19150	19150	19150	5
374	20230717	121900	109619660	19150	19150	19150	19150	0
375	20230717	121800	109619660	19150	19150	19150	19150	0
376	20230717	121700	109619660	19150	19150	19150	19150	1
377	20230717	121600	109600510	19180	19180	19180	19180	0
378	20230717	121500	109600510	19180	19180	19180	19180	0
379	20230717	121400	109600510	19180	19180	19180	19180	0
380	20230717	121300	109600510	19180	19160	19180	19160	50
381	20230717	121200	108641690	19010	19010	19010	19010	0
382	20230717	121100	108641690	19010	19170	19170	19010	6
383	20230717	121000	108526830	19180	19180	19180	19180	0
384	20230717	120900	108526830	19180	19180	19180	19180	0
385	20230717	120800	108526830	19180	19180	19180	19180	0
386	20230717	120700	108526830	19180	19180	19180	19180	0
387	20230717	120600	108526830	19180	19180	19180	19130	56
388	20230717	120500	107453210	19250	19050	19250	19050	116
389	20230717	120400	105227470	19250	19050	19250	19050	15
390	20230717	120300	104941320	19050	18930	19050	18930	74
391	20230717	120200	103537310	18920	18910	18920	18910	14
392	20230717	120100	103272450	18910	18910	18910	18910	2
393	20230717	120000	103234630	18910	18900	18910	18900	7
394	20230717	115900	103102300	18900	18900	18900	18900	5
395	20230717	115800	103007800	18900	18900	18900	18900	5
396	20230717	115700	102913300	18900	18900	18900	18890	94
397	20230717	115600	101136870	18850	18850	18850	18850	0
398	20230717	115500	101136870	18850	18850	18850	18850	50
399	20230717	115400	100194370	18940	18950	18950	18940	2
400	20230717	115300	100156480	18840	18850	18850	18840	83
401	20230717	115200	98592340	18970	18970	18970	18970	0
402	20230717	115100	98592340	18970	18970	18970	18970	3
403	20230717	115000	98535430	19050	18950	19050	18940	109
404	20230717	114900	96466500	18950	18980	18980	18840	26
405	20230717	114800	95976190	18840	18880	19050	18840	115
406	20230717	114700	93807560	18850	18840	18850	18840	66
407	20230717	114600	92563570	18840	18780	18840	18780	21
408	20230717	114500	92168830	18780	18720	18780	18720	100
409	20230717	114400	90291680	18720	18700	18720	18700	63
410	20230717	114300	89112970	18670	18650	18670	18650	25
411	20230717	114200	88646400	18560	18560	18560	18560	10
412	20230717	114100	88460800	18550	18640	18640	18550	304
413	20230717	114000	82816170	18550	18550	18550	18550	0
414	20230717	113900	82816170	18550	18550	18550	18550	0
415	20230717	113800	82816170	18550	18550	18550	18550	0
416	20230717	113700	82816170	18550	18550	18550	18550	0
417	20230717	113600	82816170	18550	18580	18580	18550	31
418	20230717	113500	82240220	18650	18570	18650	18570	142
419	20230717	113400	79598510	18570	18540	18570	18540	49
420	20230717	113300	78689400	18540	18540	18540	18540	0
421	20230717	113200	78689400	18540	18540	18540	18540	0
422	20230717	113100	78689400	18540	18540	18540	18540	26
423	20230717	113000	78207360	18550	18540	18550	18540	26
424	20230717	112900	77725240	18540	18540	18540	18540	0
425	20230717	112800	77725240	18540	18540	18540	18540	0
426	20230717	112700	77725240	18540	18540	18540	18540	0
427	20230717	112600	77725240	18540	18540	18540	18540	0
428	20230717	112500	77725240	18540	18540	18540	18540	0
429	20230717	112400	77725240	18540	18540	18540	18540	2
430	20230717	112300	77688160	18540	18540	18540	18540	6
431	20230717	112200	77576920	18540	18540	18540	18540	0
432	20230717	112100	77576920	18540	18540	18540	18540	6
433	20230717	112000	77465680	18540	18540	18540	18540	0
434	20230717	111900	77465680	18540	18540	18540	18540	0
435	20230717	111800	77465680	18540	18540	18540	18540	0
436	20230717	111700	77465680	18540	18540	18540	18540	0
437	20230717	111600	77465680	18540	18540	18540	18540	0
438	20230717	111500	77465680	18540	18540	18540	18540	26
439	20230717	111400	76983640	18540	18510	18540	18510	15
440	20230717	111300	76705690	18510	18510	18510	18510	0
441	20230717	111200	76705690	18510	18510	18510	18510	0
442	20230717	111100	76705690	18510	18510	18510	18510	0
443	20230717	111000	76705690	18510	18510	18510	18510	40
444	20230717	110900	75965290	18500	18500	18500	18500	34
445	20230717	110800	75336290	18470	18470	18470	18470	0
446	20230717	110700	75336290	18470	18470	18470	18470	0
447	20230717	110600	75336290	18470	18470	18470	18470	0
448	20230717	110500	75336290	18470	18470	18470	18470	0
449	20230717	110400	75336290	18470	18470	18470	18470	0
450	20230717	110300	75336290	18470	18470	18470	18470	0
451	20230717	110200	75336290	18470	18470	18470	18470	0
452	20230717	110100	75336290	18470	18470	18470	18470	0
453	20230717	110000	75336290	18470	18470	18470	18470	1
454	20230717	105900	75317820	18480	18510	18510	18480	5
455	20230717	105800	75225330	18540	18540	18540	18510	71
456	20230717	105700	73909020	18550	18550	18550	18550	0
457	20230717	105600	73909020	18550	18550	18550	18550	0
458	20230717	105500	73909020	18550	18550	18550	18550	0
459	20230717	105400	73909020	18550	18550	18550	18550	0
460	20230717	105300	73909020	18550	18500	18550	18500	2
461	20230717	105200	73871970	18500	18500	18500	18500	0
462	20230717	105100	73871970	18500	18500	18500	18500	0
463	20230717	105000	73871970	18500	18500	18500	18500	0
464	20230717	104900	73871970	18500	18500	18500	18500	0
465	20230717	104800	73871970	18500	18500	18500	18500	34
466	20230717	104700	73242970	18390	18390	18390	18390	0
467	20230717	104600	73242970	18390	18390	18390	18390	0
468	20230717	104500	73242970	18390	18390	18390	18390	0
469	20230717	104400	73242970	18390	18390	18390	18390	0
470	20230717	104300	73242970	18390	18400	18400	18390	72
471	20230717	104200	71918720	18500	18500	18500	18500	0
472	20230717	104100	71918720	18500	18500	18500	18500	0
473	20230717	104000	71918720	18500	18500	18500	18500	0
474	20230717	103900	71918720	18500	18500	18500	18500	27
475	20230717	103800	71419220	18500	18540	18550	18490	40
476	20230717	103700	70679390	18540	18490	18540	18490	3
477	20230717	103600	70623820	18490	18490	18490	18490	0
478	20230717	103500	70623820	18490	18490	18490	18490	0
479	20230717	103400	70623820	18490	18490	18490	18490	0
480	20230717	103300	70623820	18490	18490	18490	18490	0
481	20230717	103200	70623820	18490	18490	18490	18490	0
482	20230717	103100	70623820	18490	18490	18490	18490	0
483	20230717	103000	70623820	18490	18490	18490	18490	1
484	20230717	102900	70605330	18490	18490	18490	18490	33
485	20230717	102800	69995160	18500	18500	18500	18500	0
486	20230717	102700	69995160	18500	18500	18500	18500	5
487	20230717	102600	69902660	18500	18500	18500	18500	35
488	20230717	102500	69255160	18280	18280	18280	18280	0
489	20230717	102400	69255160	18280	18280	18280	18280	0
490	20230717	102300	69255160	18280	18280	18280	18280	0
491	20230717	102200	69255160	18280	18280	18280	18280	0
492	20230717	102100	69255160	18280	18280	18280	18280	0
493	20230717	102000	69255160	18280	18280	18280	18280	76
494	20230717	101900	67865880	18350	18350	18350	18350	0
495	20230717	101800	67865880	18350	18350	18350	18350	0
496	20230717	101700	67865880	18350	18350	18350	18350	6
497	20230717	101600	67755780	18370	18370	18370	18370	0
498	20230717	101500	67755780	18370	18370	18370	18370	24
499	20230717	101400	67314900	18370	18370	18370	18370	0
500	20230717	101300	67314900	18370	18370	18370	18370	0
501	20230717	101200	67314900	18370	18370	18370	18370	0
502	20230717	101100	67314900	18370	18370	18370	18370	0
503	20230717	101000	67314900	18370	18370	18370	18370	0
504	20230717	100900	67314900	18370	18370	18370	18370	1
505	20230717	100800	67296530	18370	18370	18370	18370	6
506	20230717	100700	67186310	18370	18370	18370	18370	0
507	20230717	100600	67186310	18370	18360	18370	18360	3
508	20230717	100500	67131210	18360	18370	18370	18360	13
509	20230717	100400	66892490	18370	18370	18370	18370	70
510	20230717	100300	65606590	18380	18380	18380	18380	0
511	20230717	100200	65606590	18380	18380	18380	18380	0
512	20230717	100100	65606590	18380	18500	18500	18380	76
513	20230717	100000	64200710	18380	18380	18380	18380	0
514	20230717	095900	64200710	18380	18380	18380	18380	0
515	20230717	095800	64200710	18380	18310	18380	18310	24
516	20230717	095700	63759660	18310	18310	18310	18310	0
517	20230717	095600	63759660	18310	18310	18310	18310	0
518	20230717	095500	63759660	18310	18310	18310	18310	0
519	20230717	095400	63759660	18310	18310	18310	18310	6
520	20230717	095300	63649800	18200	18200	18200	18200	0
521	20230717	095200	63649800	18200	18200	18200	18200	11
522	20230717	095100	63449600	18220	18220	18220	18220	0
523	20230717	095000	63449600	18220	18220	18220	18220	0
524	20230717	094900	63449600	18220	18220	18220	18220	0
525	20230717	094800	63449600	18220	18220	18220	18220	0
526	20230717	094700	63449600	18220	18220	18220	18220	0
527	20230717	094600	63449600	18220	18220	18220	18220	21
528	20230717	094500	63066980	18220	18220	18220	18220	0
529	20230717	094400	63066980	18220	18220	18220	18220	0
530	20230717	094300	63066980	18220	18250	18250	18220	67
531	20230717	094200	61845520	18250	18250	18250	18250	0
532	20230717	094100	61845520	18250	18280	18280	18250	321
533	20230717	094000	55986670	18310	18310	18310	18310	43
534	20230717	093900	55199340	18400	18400	18400	18400	0
535	20230717	093800	55199340	18400	18400	18400	18400	0
536	20230717	093700	55199340	18400	18400	18400	18400	5
537	20230717	093600	55107340	18220	18550	18550	18220	70
538	20230717	093500	53823600	18590	18590	18590	18590	0
539	20230717	093400	53823600	18590	18590	18590	18590	2
540	20230717	093300	53786420	18340	18340	18340	18340	0
541	20230717	093200	53786420	18340	18250	18340	18250	227
542	20230717	093100	49633020	18200	18210	18210	18200	32
543	20230717	093000	49050460	18200	18150	18200	18130	443
544	20230717	092900	41001400	18200	18200	18200	18200	0
545	20230717	092800	41001400	18200	18130	18200	18130	4
546	20230717	092700	40928810	18120	18130	18200	18120	546
547	20230717	092600	31028150	18210	18210	18210	18210	1
548	20230717	092500	31009940	18240	18240	18240	18240	0
549	20230717	092400	31009940	18240	18240	18240	18240	0
550	20230717	092300	31009940	18240	18130	18240	18130	115
551	20230717	092200	28924880	18110	18110	18110	18110	0
552	20230717	092100	28924880	18110	18110	18110	18110	0
553	20230717	092000	28924880	18110	18110	18110	18110	0
554	20230717	091900	28924880	18110	18110	18110	18110	0
555	20230717	091800	28924880	18110	18120	18120	18110	100
556	20230717	091700	27113280	18110	18120	18120	18110	71
557	20230717	091600	25827220	18100	18100	18100	18100	1
558	20230717	091500	25809120	18080	18090	18090	18080	242
559	20230717	091400	21431540	18090	18090	18090	18090	100
560	20230717	091300	19622540	18090	18090	18090	18090	1
561	20230717	091200	19604450	18090	18090	18090	18090	0
562	20230717	091100	19604450	18090	18090	18090	18090	44
563	20230717	091000	18808490	18290	18290	18290	18290	0
564	20230717	090900	18808490	18290	18050	18290	18050	169
565	20230717	090800	15753480	18050	18180	18180	18050	177
566	20230717	090700	12553560	18050	18210	18210	18050	50
567	20230717	090600	11645780	18020	18100	18100	18020	180
568	20230717	090500	8394960	18010	18010	18010	18010	0
569	20230717	090400	8394960	18010	18360	18360	18000	276
570	20230717	090300	3408730	18350	18510	18510	18350	134
571	20230717	090200	949100	18600	18600	18600	18600	0
572	20230717	090100	949100	18600	18600	18600	18600	1
573	20230717	090000	930500	18610	18610	18610	18610	50