KissMeData/032300/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	190700	195304100	17660	17660	17660	17660	2300
3	20230706	190600	195304100	17660	17660	17660	17660	0
4	20230706	190500	195304100	17660	17660	17660	17660	0
5	20230706	190400	195304100	17660	17660	17660	17660	0
6	20230706	190300	195304100	17660	17660	17660	17660	0
7	20230706	190200	195304100	17660	17660	17660	17660	0
8	20230706	190100	195304100	17660	17660	17660	17660	0
9	20230706	190000	195304100	17660	17660	17660	17660	0
10	20230706	185900	195304100	17660	17660	17660	17660	0
11	20230706	185800	195304100	17660	17660	17660	17660	0
12	20230706	185700	195304100	17660	17660	17660	17660	0
13	20230706	185600	195304100	17660	17660	17660	17660	0
14	20230706	185500	195304100	17660	17660	17660	17660	0
15	20230706	185400	195304100	17660	17660	17660	17660	0
16	20230706	185300	195304100	17660	17660	17660	17660	0
17	20230706	185200	195304100	17660	17660	17660	17660	0
18	20230706	185100	195304100	17660	17660	17660	17660	0
19	20230706	185000	195304100	17660	17660	17660	17660	0
20	20230706	184900	195304100	17660	17660	17660	17660	0
21	20230706	184800	195304100	17660	17660	17660	17660	0
22	20230706	184700	195304100	17660	17660	17660	17660	0
23	20230706	184600	195304100	17660	17660	17660	17660	0
24	20230706	184500	195304100	17660	17660	17660	17660	0
25	20230706	184400	195304100	17660	17660	17660	17660	0
26	20230706	184300	195304100	17660	17660	17660	17660	0
27	20230706	184200	195304100	17660	17660	17660	17660	0
28	20230706	184100	195304100	17660	17660	17660	17660	0
29	20230706	184000	195304100	17660	17660	17660	17660	0
30	20230706	183900	195304100	17660	17660	17660	17660	0
31	20230706	183800	195304100	17660	17660	17660	17660	0
32	20230706	183700	195304100	17660	17660	17660	17660	2300
33	20230706	183600	195304100	17660	17660	17660	17660	0
34	20230706	183500	195304100	17660	17660	17660	17660	0
35	20230706	183400	195304100	17660	17660	17660	17660	0
36	20230706	183300	195304100	17660	17660	17660	17660	0
37	20230706	183200	195304100	17660	17660	17660	17660	0
38	20230706	183100	195304100	17660	17660	17660	17660	0
39	20230706	183000	195304100	17660	17660	17660	17660	0
40	20230706	182900	195304100	17660	17660	17660	17660	0
41	20230706	182800	195304100	17660	17660	17660	17660	0
42	20230706	182700	195304100	17660	17660	17660	17660	0
43	20230706	182600	195304100	17660	17660	17660	17660	0
44	20230706	182500	195304100	17660	17660	17660	17660	0
45	20230706	182400	195304100	17660	17660	17660	17660	0
46	20230706	182300	195304100	17660	17660	17660	17660	0
47	20230706	182200	195304100	17660	17660	17660	17660	0
48	20230706	182100	195304100	17660	17660	17660	17660	0
49	20230706	182000	195304100	17660	17660	17660	17660	0
50	20230706	181900	195304100	17660	17660	17660	17660	0
51	20230706	181800	195304100	17660	17660	17660	17660	0
52	20230706	181700	195304100	17660	17660	17660	17660	0
53	20230706	181600	195304100	17660	17660	17660	17660	0
54	20230706	181500	195304100	17660	17660	17660	17660	0
55	20230706	181400	195304100	17660	17660	17660	17660	0
56	20230706	181300	195304100	17660	17660	17660	17660	0
57	20230706	181200	195304100	17660	17660	17660	17660	0
58	20230706	181100	195304100	17660	17660	17660	17660	0
59	20230706	181000	195304100	17660	17660	17660	17660	0
60	20230706	180900	195304100	17660	17660	17660	17660	0
61	20230706	180800	195304100	17660	17660	17660	17660	0
62	20230706	180700	195304100	17660	17660	17660	17660	2300
63	20230706	180600	195304100	17660	17660	17660	17660	0
64	20230706	180500	195304100	17660	17660	17660	17660	0
65	20230706	180400	195304100	17660	17660	17660	17660	0
66	20230706	180300	195304100	17660	17660	17660	17660	0
67	20230706	180200	195304100	17660	17660	17660	17660	0
68	20230706	180100	195304100	17660	17660	17660	17660	0
69	20230706	180000	195304100	17660	17660	17660	17660	0
70	20230706	175900	195304100	17660	17660	17660	17660	0
71	20230706	175800	195304100	17660	17660	17660	17660	0
72	20230706	175700	195304100	17660	17660	17660	17660	0
73	20230706	175600	195304100	17660	17660	17660	17660	0
74	20230706	175500	195304100	17660	17660	17660	17660	0
75	20230706	175400	195304100	17660	17660	17660	17660	0
76	20230706	175300	195304100	17660	17660	17660	17660	0
77	20230706	175200	195304100	17660	17660	17660	17660	0
78	20230706	175100	195304100	17660	17660	17660	17660	0
79	20230706	175000	195304100	17660	17660	17660	17660	0
80	20230706	174900	195304100	17660	17660	17660	17660	0
81	20230706	174800	195304100	17660	17660	17660	17660	0
82	20230706	174700	195304100	17660	17660	17660	17660	0
83	20230706	174600	195304100	17660	17660	17660	17660	0
84	20230706	174500	195304100	17660	17660	17660	17660	0
85	20230706	174400	195304100	17660	17660	17660	17660	0
86	20230706	174300	195304100	17660	17660	17660	17660	0
87	20230706	174200	195304100	17660	17660	17660	17660	0
88	20230706	174100	195304100	17660	17660	17660	17660	0
89	20230706	174000	195304100	17660	17660	17660	17660	0
90	20230706	173900	195304100	17660	17660	17660	17660	0
91	20230706	173800	195304100	17660	17660	17660	17660	0
92	20230706	173700	195304100	17660	17660	17660	17660	2300
93	20230706	173600	195304100	17660	17660	17660	17660	0
94	20230706	173500	195304100	17660	17660	17660	17660	0
95	20230706	173400	195304100	17660	17660	17660	17660	0
96	20230706	173300	195304100	17660	17660	17660	17660	0
97	20230706	173200	195304100	17660	17660	17660	17660	0
98	20230706	173100	195304100	17660	17660	17660	17660	0
99	20230706	173000	195304100	17660	17660	17660	17660	0
100	20230706	172900	195304100	17660	17660	17660	17660	0
101	20230706	172800	195304100	17660	17660	17660	17660	0
102	20230706	172700	195304100	17660	17660	17660	17660	0
103	20230706	172600	195304100	17660	17660	17660	17660	0
104	20230706	172500	195304100	17660	17660	17660	17660	0
105	20230706	172400	195304100	17660	17660	17660	17660	0
106	20230706	172300	195304100	17660	17660	17660	17660	0
107	20230706	172200	195304100	17660	17660	17660	17660	0
108	20230706	172100	195304100	17660	17660	17660	17660	0
109	20230706	172000	195304100	17660	17660	17660	17660	0
110	20230706	171900	195304100	17660	17660	17660	17660	0
111	20230706	171800	195304100	17660	17660	17660	17660	0
112	20230706	171700	195304100	17660	17660	17660	17660	0
113	20230706	171600	195304100	17660	17660	17660	17660	0
114	20230706	171500	195304100	17660	17660	17660	17660	0
115	20230706	171400	195304100	17660	17660	17660	17660	0
116	20230706	171300	195304100	17660	17660	17660	17660	0
117	20230706	171200	195304100	17660	17660	17660	17660	0
118	20230706	171100	195304100	17660	17660	17660	17660	0
119	20230706	171000	195304100	17660	17660	17660	17660	0
120	20230706	170900	195304100	17660	17660	17660	17660	0
121	20230706	170800	195304100	17660	17660	17660	17660	0
122	20230706	170700	195304100	17660	17660	17660	17660	2300
123	20230706	170600	195304100	17660	17660	17660	17660	0
124	20230706	170500	195304100	17660	17660	17660	17660	0
125	20230706	170400	195304100	17660	17660	17660	17660	0
126	20230706	170300	195304100	17660	17660	17660	17660	0
127	20230706	170200	195304100	17660	17660	17660	17660	0
128	20230706	170100	195304100	17660	17660	17660	17660	0
129	20230706	170000	195304100	17660	17660	17660	17660	0
130	20230706	165900	195304100	17660	17660	17660	17660	0
131	20230706	165800	195304100	17660	17660	17660	17660	0
132	20230706	165700	195304100	17660	17660	17660	17660	0
133	20230706	165600	195304100	17660	17660	17660	17660	0
134	20230706	165500	195304100	17660	17660	17660	17660	0
135	20230706	165400	195304100	17660	17660	17660	17660	0
136	20230706	165300	195304100	17660	17660	17660	17660	0
137	20230706	165200	195304100	17660	17660	17660	17660	0
138	20230706	165100	195304100	17660	17660	17660	17660	0
139	20230706	165000	195304100	17660	17660	17660	17660	0
140	20230706	164900	195304100	17660	17660	17660	17660	0
141	20230706	164800	195304100	17660	17660	17660	17660	0
142	20230706	164700	195304100	17660	17660	17660	17660	0
143	20230706	164600	195304100	17660	17660	17660	17660	0
144	20230706	164500	195304100	17660	17660	17660	17660	0
145	20230706	164400	195304100	17660	17660	17660	17660	0
146	20230706	164300	195304100	17660	17660	17660	17660	0
147	20230706	164200	195304100	17660	17660	17660	17660	0
148	20230706	164100	195304100	17660	17660	17660	17660	0
149	20230706	164000	195304100	17660	17660	17660	17660	0
150	20230706	163900	195304100	17660	17660	17660	17660	0
151	20230706	163800	195304100	17660	17660	17660	17660	0
152	20230706	163700	195304100	17660	17660	17660	17660	2300
153	20230706	163600	195304100	17660	17660	17660	17660	0
154	20230706	163500	195304100	17660	17660	17660	17660	0
155	20230706	163400	195304100	17660	17660	17660	17660	0
156	20230706	163300	195304100	17660	17660	17660	17660	0
157	20230706	163200	195304100	17660	17660	17660	17660	0
158	20230706	163100	195304100	17660	17660	17660	17660	0
159	20230706	163000	195304100	17660	17660	17660	17660	0
160	20230706	162900	195304100	17660	17660	17660	17660	0
161	20230706	162800	195304100	17660	17660	17660	17660	0
162	20230706	162700	195304100	17660	17660	17660	17660	0
163	20230706	162600	195304100	17660	17660	17660	17660	0
164	20230706	162500	195304100	17660	17660	17660	17660	0
165	20230706	162400	195304100	17660	17660	17660	17660	0
166	20230706	162300	195304100	17660	17660	17660	17660	0
167	20230706	162200	195304100	17660	17660	17660	17660	0
168	20230706	162100	195304100	17660	17660	17660	17660	0
169	20230706	162000	195304100	17660	17660	17660	17660	0
170	20230706	161900	195304100	17660	17660	17660	17660	0
171	20230706	161800	195304100	17660	17660	17660	17660	0
172	20230706	161700	195304100	17660	17660	17660	17660	0
173	20230706	161600	195304100	17660	17660	17660	17660	0
174	20230706	161500	195304100	17660	17660	17660	17660	0
175	20230706	161400	195304100	17660	17660	17660	17660	0
176	20230706	161300	195304100	17660	17660	17660	17660	0
177	20230706	161200	195304100	17660	17660	17660	17660	0
178	20230706	161100	195304100	17660	17660	17660	17660	0
179	20230706	161000	195304100	17660	17660	17660	17660	0
180	20230706	160900	195304100	17660	17660	17660	17660	0
181	20230706	160800	195304100	17660	17660	17660	17660	0
182	20230706	160700	195304100	17660	17660	17660	17660	2300
183	20230706	160600	195304100	17660	17660	17660	17660	0
184	20230706	160500	195304100	17660	17660	17660	17660	0
185	20230706	160400	195304100	17660	17660	17660	17660	0
186	20230706	160300	195304100	17660	17660	17660	17660	0
187	20230706	160200	195304100	17660	17660	17660	17660	0
188	20230706	160100	195304100	17660	17660	17660	17660	0
189	20230706	160000	195304100	17660	17660	17660	17660	0
190	20230706	155900	195304100	17660	17660	17660	17660	0
191	20230706	155800	195304100	17660	17660	17660	17660	0
192	20230706	155700	195304100	17660	17660	17660	17660	0
193	20230706	155600	195304100	17660	17660	17660	17660	0
194	20230706	155500	195304100	17660	17660	17660	17660	0
195	20230706	155400	195304100	17660	17660	17660	17660	0
196	20230706	155300	195304100	17660	17660	17660	17660	0
197	20230706	155200	195304100	17660	17660	17660	17660	0
198	20230706	155100	195304100	17660	17660	17660	17660	0
199	20230706	155000	195304100	17660	17660	17660	17660	0
200	20230706	154900	195304100	17660	17660	17660	17660	0
201	20230706	154800	195304100	17660	17660	17660	17660	0
202	20230706	154700	195304100	17660	17660	17660	17660	0
203	20230706	154600	195304100	17660	17660	17660	17660	0
204	20230706	154500	195304100	17660	17660	17660	17660	0
205	20230706	154400	195304100	17660	17660	17660	17660	0
206	20230706	154300	195304100	17660	17660	17660	17660	0
207	20230706	154200	195304100	17660	17660	17660	17660	0
208	20230706	154100	195304100	17660	17660	17660	17660	0
209	20230706	154000	195304100	17660	17660	17660	17660	0
210	20230706	153900	195304100	17660	17660	17660	17660	0
211	20230706	153800	195304100	17660	17660	17660	17660	0
212	20230706	153700	195304100	17660	17660	17660	17660	2300
213	20230706	153600	195304100	17660	17660	17660	17660	0
214	20230706	153500	195304100	17660	17660	17660	17660	0
215	20230706	153400	195304100	17660	17660	17660	17660	0
216	20230706	153300	195304100	17660	17660	17660	17660	0
217	20230706	153200	195304100	17660	17660	17660	17660	0
218	20230706	153100	195304100	17660	17660	17660	17660	0
219	20230706	153000	195304100	17660	17660	17660	17660	2300
220	20230706	152900	154686100	17690	17690	17690	17690	0
221	20230706	152800	154686100	17690	17690	17690	17690	0
222	20230706	152700	154686100	17690	17690	17690	17690	0
223	20230706	152600	154686100	17690	17690	17690	17690	0
224	20230706	152500	154686100	17690	17690	17690	17690	0
225	20230706	152400	154686100	17690	17690	17690	17690	0
226	20230706	152300	154686100	17690	17690	17690	17690	0
227	20230706	152200	154686100	17690	17690	17690	17690	0
228	20230706	152100	154686100	17690	17690	17690	17690	0
229	20230706	152000	154686100	17690	17690	17690	17690	0
230	20230706	151900	154686100	17690	17700	17700	17690	10
231	20230706	151800	154509160	17780	17780	17780	17780	0
232	20230706	151700	154509160	17780	17780	17780	17780	0
233	20230706	151600	154509160	17780	17780	17780	17780	0
234	20230706	151500	154509160	17780	17780	17780	17780	0
235	20230706	151400	154509160	17780	17780	17780	17780	0
236	20230706	151300	154509160	17780	17770	17780	17770	3
237	20230706	151200	154455840	17680	17680	17680	17680	0
238	20230706	151100	154455840	17680	17680	17680	17680	0
239	20230706	151000	154455840	17680	17700	17700	17680	61
240	20230706	150900	153376840	17780	17780	17780	17780	0
241	20230706	150800	153376840	17780	17780	17780	17780	20
242	20230706	150700	153021240	17800	17800	17800	17800	0
243	20230706	150600	153021240	17800	17800	17800	17800	0
244	20230706	150500	153021240	17800	17800	17800	17800	0
245	20230706	150400	153021240	17800	17800	17800	17800	0
246	20230706	150300	153021240	17800	17800	17800	17800	0
247	20230706	150200	153021240	17800	17790	17800	17790	31
248	20230706	150100	152469740	17800	17800	17800	17800	0
249	20230706	150000	152469740	17800	17790	17800	17790	19
250	20230706	145900	152131720	17790	17790	17790	17790	0
251	20230706	145800	152131720	17790	17790	17790	17790	10
252	20230706	145700	151953820	17790	17780	17790	17780	112
253	20230706	145600	149962150	17710	17710	17710	17710	0
254	20230706	145500	149962150	17710	17710	17710	17710	1
255	20230706	145400	149944440	17780	17780	17780	17780	0
256	20230706	145300	149944440	17780	17780	17780	17780	0
257	20230706	145200	149944440	17780	17770	17780	17770	2
258	20230706	145100	149908890	17770	17750	17770	17750	6
259	20230706	145000	149802370	17690	17690	17690	17690	0
260	20230706	144900	149802370	17690	17690	17690	17690	0
261	20230706	144800	149802370	17690	17690	17690	17690	1
262	20230706	144700	149784680	17690	17690	17690	17690	9
263	20230706	144600	149625470	17780	17780	17780	17780	1
264	20230706	144500	149607690	17660	17660	17660	17660	0
265	20230706	144400	149607690	17660	17660	17660	17660	0
266	20230706	144300	149607690	17660	17660	17660	17660	1
267	20230706	144200	149590030	17660	17670	17670	17660	53
268	20230706	144100	148653850	17660	17660	17660	17660	0
269	20230706	144000	148653850	17660	17730	17730	17660	136
270	20230706	143900	146246700	17790	17790	17790	17790	0
271	20230706	143800	146246700	17790	17750	17790	17750	10
272	20230706	143700	146068920	17730	17730	17730	17730	0
273	20230706	143600	146068920	17730	17730	17730	17730	1
274	20230706	143500	146051190	17750	17750	17750	17750	0
275	20230706	143400	146051190	17750	17750	17750	17750	0
276	20230706	143300	146051190	17750	17750	17750	17750	0
277	20230706	143200	146051190	17750	17750	17750	17750	23
278	20230706	143100	145642940	17790	17790	17790	17790	0
279	20230706	143000	145642940	17790	17790	17790	17790	0
280	20230706	142900	145642940	17790	17790	17790	17790	0
281	20230706	142800	145642940	17790	17790	17790	17790	0
282	20230706	142700	145642940	17790	17790	17790	17790	0
283	20230706	142600	145642940	17790	17790	17790	17790	1
284	20230706	142500	145625150	17760	17760	17760	17760	0
285	20230706	142400	145625150	17760	17760	17760	17760	0
286	20230706	142300	145625150	17760	17760	17760	17760	60
287	20230706	142200	144559550	17750	17750	17750	17750	0
288	20230706	142100	144559550	17750	17750	17750	17750	2
289	20230706	142000	144524050	17750	17750	17750	17750	0
290	20230706	141900	144524050	17750	17750	17750	17750	0
291	20230706	141800	144524050	17750	17750	17750	17750	0
292	20230706	141700	144524050	17750	17750	17750	17750	0
293	20230706	141600	144524050	17750	17750	17750	17750	0
294	20230706	141500	144524050	17750	17750	17750	17750	0
295	20230706	141400	144524050	17750	17750	17750	17750	2
296	20230706	141300	144488550	17750	17750	17750	17750	2
297	20230706	141200	144453050	17750	17750	17750	17750	26
298	20230706	141100	143991550	17660	17660	17660	17660	0
299	20230706	141000	143991550	17660	17660	17660	17660	0
300	20230706	140900	143991550	17660	17660	17660	17660	0
301	20230706	140800	143991550	17660	17750	17750	17660	133
302	20230706	140700	141639410	17750	17750	17750	17750	15
303	20230706	140600	141373160	17740	17740	17740	17740	1
304	20230706	140500	141355420	17750	17750	17750	17750	15
305	20230706	140400	141089170	17740	17740	17740	17740	0
306	20230706	140300	141089170	17740	17740	17740	17740	0
307	20230706	140200	141089170	17740	17740	17740	17740	20
308	20230706	140100	140734370	17740	17740	17740	17740	0
309	20230706	140000	140734370	17740	17740	17740	17740	40
310	20230706	135900	140024770	17750	17750	17750	17750	0
311	20230706	135800	140024770	17750	17750	17750	17750	1
312	20230706	135700	140007020	17750	17750	17750	17750	0
313	20230706	135600	140007020	17750	17750	17750	17750	1
314	20230706	135500	139989270	17750	17750	17750	17750	0
315	20230706	135400	139989270	17750	17750	17750	17750	0
316	20230706	135300	139989270	17750	17750	17750	17750	0
317	20230706	135200	139989270	17750	17750	17750	17750	0
318	20230706	135100	139989270	17750	17750	17750	17750	2
319	20230706	135000	139953770	17740	17740	17740	17740	0
320	20230706	134900	139953770	17740	17740	17740	17740	12
321	20230706	134800	139740890	17620	17620	17620	17620	0
322	20230706	134700	139740890	17620	17620	17620	17620	0
323	20230706	134600	139740890	17620	17660	17660	17620	308
324	20230706	134500	134310470	17660	17660	17660	17660	0
325	20230706	134400	134310470	17660	17660	17660	17660	0
326	20230706	134300	134310470	17660	17660	17660	17660	2
327	20230706	134200	134275150	17660	17660	17660	17660	0
328	20230706	134100	134275150	17660	17650	17660	17650	19
329	20230706	134000	133939630	17660	17660	17660	17660	1
330	20230706	133900	133921970	17660	17660	17660	17660	0
331	20230706	133800	133921970	17660	17660	17660	17660	0
332	20230706	133700	133921970	17660	17660	17660	17660	16
333	20230706	133600	133639410	17660	17660	17660	17660	0
334	20230706	133500	133639410	17660	17660	17660	17660	1
335	20230706	133400	133621750	17660	17640	17660	17640	9
336	20230706	133300	133462890	17650	17650	17650	17650	0
337	20230706	133200	133462890	17650	17650	17650	17650	82
338	20230706	133100	132015590	17660	17660	17660	17660	47
339	20230706	133000	131185570	17660	17660	17660	17660	5
340	20230706	132900	131097270	17660	17660	17660	17660	0
341	20230706	132800	131097270	17660	17660	17660	17660	0
342	20230706	132700	131097270	17660	17660	17660	17660	13
343	20230706	132600	130867690	17660	17660	17660	17660	0
344	20230706	132500	130867690	17660	17740	17740	17660	16
345	20230706	132400	130584410	17750	17740	17750	17740	11
346	20230706	132300	130389170	17660	17660	17660	17660	0
347	20230706	132200	130389170	17660	17660	17660	17660	0
348	20230706	132100	130389170	17660	17670	17670	17660	53
349	20230706	132000	129452860	17760	17760	17760	17760	0
350	20230706	131900	129452860	17760	17760	17760	17760	57
351	20230706	131800	128440540	17760	17760	17760	17760	6
352	20230706	131700	128333980	17760	17760	17760	17760	3
353	20230706	131600	128280700	17760	17760	17760	17760	3
354	20230706	131500	128227420	17680	17680	17680	17680	48
355	20230706	131400	127378780	17680	17680	17680	17680	12
356	20230706	131300	127166620	17680	17680	17680	17680	0
357	20230706	131200	127166620	17680	17710	17710	17680	140
358	20230706	131100	124689230	17710	17710	17710	17710	0
359	20230706	131000	124689230	17710	17710	17710	17710	0
360	20230706	130900	124689230	17710	17710	17710	17710	0
361	20230706	130800	124689230	17710	17710	17710	17710	0
362	20230706	130700	124689230	17710	17710	17710	17710	0
363	20230706	130600	124689230	17710	17710	17710	17710	10
364	20230706	130500	124512130	17750	17750	17750	17750	1
365	20230706	130400	124494380	17700	17700	17700	17700	0
366	20230706	130300	124494380	17700	17700	17700	17700	0
367	20230706	130200	124494380	17700	17700	17700	17700	0
368	20230706	130100	124494380	17700	17760	17760	17700	821
369	20230706	130000	109954430	17760	17760	17760	17760	0
370	20230706	125900	109954430	17760	17760	17760	17760	0
371	20230706	125800	109954430	17760	17760	17760	17760	0
372	20230706	125700	109954430	17760	17810	17810	17760	10
373	20230706	125600	109776680	17810	17750	17810	17750	3
374	20230706	125500	109723370	17750	17750	17750	17750	0
375	20230706	125400	109723370	17750	17750	17750	17750	0
376	20230706	125300	109723370	17750	17770	17770	17750	400
377	20230706	125200	102620740	17770	17770	17770	17770	0
378	20230706	125100	102620740	17770	17810	17810	17770	558
379	20230706	125000	92697920	17810	17810	17810	17810	1
380	20230706	124900	92680110	17810	17820	17820	17810	60
381	20230706	124800	91611410	17820	17820	17820	17820	0
382	20230706	124700	91611410	17820	17820	17820	17820	0
383	20230706	124600	91611410	17820	17820	17820	17820	0
384	20230706	124500	91611410	17820	17820	17820	17820	0
385	20230706	124400	91611410	17820	17820	17820	17820	0
386	20230706	124300	91611410	17820	17820	17820	17820	2
387	20230706	124200	91575770	17870	17870	17870	17870	1
388	20230706	124100	91557900	17920	17920	17920	17920	0
389	20230706	124000	91557900	17920	17920	17920	17920	0
390	20230706	123900	91557900	17920	17920	17920	17920	0
391	20230706	123800	91557900	17920	17920	17920	17920	0
392	20230706	123700	91557900	17920	17920	17920	17920	0
393	20230706	123600	91557900	17920	17920	17920	17920	0
394	20230706	123500	91557900	17920	17920	17920	17920	0
395	20230706	123400	91557900	17920	17920	17920	17920	0
396	20230706	123300	91557900	17920	17920	17920	17920	0
397	20230706	123200	91557900	17920	17920	17920	17920	0
398	20230706	123100	91557900	17920	17920	17920	17920	0
399	20230706	123000	91557900	17920	17920	17920	17920	0
400	20230706	122900	91557900	17920	17920	17920	17920	0
401	20230706	122800	91557900	17920	17920	17920	17920	0
402	20230706	122700	91557900	17920	17920	17920	17920	0
403	20230706	122600	91557900	17920	17920	17920	17920	0
404	20230706	122500	91557900	17920	17920	17920	17920	0
405	20230706	122400	91557900	17920	17920	17920	17920	0
406	20230706	122300	91557900	17920	17920	17920	17920	0
407	20230706	122200	91557900	17920	17810	17920	17810	2
408	20230706	122100	91522170	17920	17920	17920	17920	1
409	20230706	122000	91504250	17950	17950	17950	17950	0
410	20230706	121900	91504250	17950	17950	17950	17950	0
411	20230706	121800	91504250	17950	17950	17950	17950	0
412	20230706	121700	91504250	17950	17950	17950	17950	0
413	20230706	121600	91504250	17950	17950	17950	17950	0
414	20230706	121500	91504250	17950	17950	17950	17950	0
415	20230706	121400	91504250	17950	17810	17950	17810	4
416	20230706	121300	91432870	17960	17960	17960	17960	1
417	20230706	121200	91414910	17950	17950	17950	17950	0
418	20230706	121100	91414910	17950	17950	17950	17950	0
419	20230706	121000	91414910	17950	17950	17950	17950	200
420	20230706	120900	87824910	17950	17950	17950	17950	0
421	20230706	120800	87824910	17950	17950	17950	17950	0
422	20230706	120700	87824910	17950	17950	17950	17950	0
423	20230706	120600	87824910	17950	17950	17950	17950	0
424	20230706	120500	87824910	17950	17950	17950	17950	1
425	20230706	120400	87806960	17950	17950	17950	17950	0
426	20230706	120300	87806960	17950	17950	17950	17950	0
427	20230706	120200	87806960	17950	17950	17950	17950	0
428	20230706	120100	87806960	17950	17810	17950	17810	3
429	20230706	120000	87753390	17810	17810	17810	17810	0
430	20230706	115900	87753390	17810	17810	17810	17810	0
431	20230706	115800	87753390	17810	17810	17810	17810	2
432	20230706	115700	87717770	17960	17960	17960	17960	1
433	20230706	115600	87699810	17850	17800	17850	17800	3
434	20230706	115500	87646360	17800	17800	17800	17800	1
435	20230706	115400	87628560	17790	17790	17790	17790	0
436	20230706	115300	87628560	17790	17790	17790	17790	0
437	20230706	115200	87628560	17790	17790	17790	17790	0
438	20230706	115100	87628560	17790	17850	17850	17790	1000
439	20230706	115000	69812860	17970	17970	17970	17970	1
440	20230706	114900	69794890	17940	17940	17940	17940	10
441	20230706	114800	69615490	17850	17850	17850	17850	1
442	20230706	114700	69597640	17840	17850	17850	17840	13
443	20230706	114600	69365710	18000	18000	18000	18000	0
444	20230706	114500	69365710	18000	18000	18000	18000	0
445	20230706	114400	69365710	18000	18000	18000	18000	0
446	20230706	114300	69365710	18000	18000	18000	18000	0
447	20230706	114200	69365710	18000	18000	18000	18000	0
448	20230706	114100	69365710	18000	18000	18000	18000	0
449	20230706	114000	69365710	18000	18000	18000	18000	0
450	20230706	113900	69365710	18000	18000	18000	18000	0
451	20230706	113800	69365710	18000	18000	18000	18000	0
452	20230706	113700	69365710	18000	18000	18000	18000	0
453	20230706	113600	69365710	18000	18000	18000	18000	0
454	20230706	113500	69365710	18000	18000	18000	18000	0
455	20230706	113400	69365710	18000	18000	18000	18000	0
456	20230706	113300	69365710	18000	18000	18000	18000	0
457	20230706	113200	69365710	18000	18000	18000	18000	0
458	20230706	113100	69365710	18000	18000	18000	18000	0
459	20230706	113000	69365710	18000	18000	18000	18000	0
460	20230706	112900	69365710	18000	18000	18000	18000	0
461	20230706	112800	69365710	18000	18000	18000	18000	0
462	20230706	112700	69365710	18000	18000	18000	18000	1
463	20230706	112600	69347710	17830	17830	17830	17830	0
464	20230706	112500	69347710	17830	17830	17830	17830	0
465	20230706	112400	69347710	17830	17830	17830	17830	0
466	20230706	112300	69347710	17830	17830	17830	17830	0
467	20230706	112200	69347710	17830	17860	17860	17830	75
468	20230706	112100	68009940	18010	18010	18010	18010	0
469	20230706	112000	68009940	18010	18010	18010	18010	0
470	20230706	111900	68009940	18010	18010	18010	18010	0
471	20230706	111800	68009940	18010	18010	18010	18010	0
472	20230706	111700	68009940	18010	18010	18010	18010	0
473	20230706	111600	68009940	18010	18010	18010	18010	1
474	20230706	111500	67991930	18020	18020	18020	18020	0
475	20230706	111400	67991930	18020	18020	18020	18020	0
476	20230706	111300	67991930	18020	18020	18020	18020	0
477	20230706	111200	67991930	18020	18020	18020	18020	0
478	20230706	111100	67991930	18020	18020	18020	18020	0
479	20230706	111000	67991930	18020	18020	18020	18020	0
480	20230706	110900	67991930	18020	18020	18020	18020	0
481	20230706	110800	67991930	18020	18020	18020	18020	0
482	20230706	110700	67991930	18020	18020	18020	18020	0
483	20230706	110600	67991930	18020	18020	18020	18020	0
484	20230706	110500	67991930	18020	18020	18020	18020	0
485	20230706	110400	67991930	18020	18020	18020	18020	0
486	20230706	110300	67991930	18020	18020	18020	18020	0
487	20230706	110200	67991930	18020	18020	18020	18020	0
488	20230706	110100	67991930	18020	18020	18020	18020	0
489	20230706	110000	67991930	18020	17950	18020	17950	20
490	20230706	105900	67632230	17940	17940	17940	17940	29
491	20230706	105800	67111970	17930	17920	17930	17920	20
492	20230706	105700	66753470	17840	17840	17840	17840	0
493	20230706	105600	66753470	17840	17840	17840	17840	0
494	20230706	105500	66753470	17840	17840	17840	17840	1
495	20230706	105400	66735630	17840	17840	17840	17840	0
496	20230706	105300	66735630	17840	17840	17840	17840	0
497	20230706	105200	66735630	17840	17840	17840	17840	0
498	20230706	105100	66735630	17840	17840	17840	17840	0
499	20230706	105000	66735630	17840	17840	17840	17840	0
500	20230706	104900	66735630	17840	17840	17840	17840	0
501	20230706	104800	66735630	17840	17840	17840	17840	0
502	20230706	104700	66735630	17840	17870	17870	17840	197
503	20230706	104600	63217870	17870	17870	17870	17870	0
504	20230706	104500	63217870	17870	17870	17870	17870	0
505	20230706	104400	63217870	17870	17870	17870	17870	0
506	20230706	104300	63217870	17870	17870	17870	17870	0
507	20230706	104200	63217870	17870	17910	17910	17870	30
508	20230706	104100	62681480	17920	17920	17920	17920	0
509	20230706	104000	62681480	17920	17920	17920	17920	11
510	20230706	103900	62484360	17920	17920	17920	17920	6
511	20230706	103800	62376840	17920	17920	17920	17920	1
512	20230706	103700	62358920	17930	17930	17930	17930	30
513	20230706	103600	61821020	17930	17930	17930	17930	30
514	20230706	103500	61283120	17930	17930	17930	17930	0
515	20230706	103400	61283120	17930	17930	17930	17930	87
516	20230706	103300	59723210	17930	17930	17930	17930	0
517	20230706	103200	59723210	17930	17930	17930	17930	0
518	20230706	103100	59723210	17930	17930	17930	17930	0
519	20230706	103000	59723210	17930	17930	17930	17930	0
520	20230706	102900	59723210	17930	17930	17930	17930	0
521	20230706	102800	59723210	17930	17930	17930	17930	0
522	20230706	102700	59723210	17930	17930	17930	17930	0
523	20230706	102600	59723210	17930	17950	17950	17930	61
524	20230706	102500	58629260	17930	17930	17930	17930	0
525	20230706	102400	58629260	17930	17930	17930	17930	0
526	20230706	102300	58629260	17930	17930	17930	17930	2
527	20230706	102200	58593400	18010	18010	18010	18010	1
528	20230706	102100	58575390	18020	18020	18020	18020	0
529	20230706	102000	58575390	18020	18020	18020	18020	0
530	20230706	101900	58575390	18020	18020	18020	18020	0
531	20230706	101800	58575390	18020	18020	18020	18020	0
532	20230706	101700	58575390	18020	18020	18020	18020	0
533	20230706	101600	58575390	18020	18020	18020	18020	1
534	20230706	101500	58557370	17940	17940	17940	17940	0
535	20230706	101400	58557370	17940	17940	17940	17940	0
536	20230706	101300	58557370	17940	18020	18020	17940	2
537	20230706	101200	58521410	18030	18030	18030	18030	0
538	20230706	101100	58521410	18030	18030	18030	18030	0
539	20230706	101000	58521410	18030	18030	18030	18030	0
540	20230706	100900	58521410	18030	18030	18030	18030	0
541	20230706	100800	58521410	18030	18030	18030	18030	0
542	20230706	100700	58521410	18030	18030	18030	18030	0
543	20230706	100600	58521410	18030	18030	18030	18030	10
544	20230706	100500	58341110	18020	18020	18020	18020	0
545	20230706	100400	58341110	18020	18020	18020	18020	0
546	20230706	100300	58341110	18020	18020	18020	18020	26
547	20230706	100200	57872590	18010	18010	18010	18010	0
548	20230706	100100	57872590	18010	17910	18010	17910	2
549	20230706	100000	57836670	18020	18020	18020	18020	1
550	20230706	095900	57818650	18020	18020	18020	18020	0
551	20230706	095800	57818650	18020	18020	18020	18020	1
552	20230706	095700	57800630	18030	18030	18030	18030	7
553	20230706	095600	57674420	18030	18030	18030	18030	53
554	20230706	095500	56718830	18030	18030	18030	18030	0
555	20230706	095400	56718830	18030	18030	18030	18030	27
556	20230706	095300	56232020	18040	18040	18040	18040	0
557	20230706	095200	56232020	18040	18040	18040	18040	2
558	20230706	095100	56195940	18060	18060	18060	18060	18
559	20230706	095000	55870860	18080	18080	18080	18080	0
560	20230706	094900	55870860	18080	18080	18080	18080	2
561	20230706	094800	55834700	18100	18100	18100	18100	0
562	20230706	094700	55834700	18100	18100	18100	18100	0
563	20230706	094600	55834700	18100	18100	18100	18100	1
564	20230706	094500	55816600	17860	17860	17860	17860	0
565	20230706	094400	55816600	17860	17860	17860	17860	11
566	20230706	094300	55620140	18110	18110	18110	18110	0
567	20230706	094200	55620140	18110	18110	18110	18110	1
568	20230706	094100	55602030	18120	18120	18120	18110	50
569	20230706	094000	54696210	18110	18110	18110	18110	30
570	20230706	093900	54152910	18120	18000	18120	18000	11
571	20230706	093800	53954030	18000	17880	18000	17880	199
572	20230706	093700	50374430	18000	17880	18000	17880	1000
573	20230706	093600	32438020	17880	17880	17880	17880	0
574	20230706	093500	32438020	17880	17880	17880	17880	0
575	20230706	093400	32438020	17880	17880	17880	17880	0
576	20230706	093300	32438020	17880	17880	17880	17880	3
577	20230706	093200	32384380	17880	17880	17880	17880	0
578	20230706	093100	32384380	17880	17810	17880	17810	8
579	20230706	093000	32241830	17810	17810	17810	17810	60
580	20230706	092900	31173230	17810	17810	17810	17810	10
581	20230706	092800	30995130	17810	17800	17810	17800	11
582	20230706	092700	30799240	17760	17780	17780	17760	176
583	20230706	092600	27672040	17780	17790	17790	17780	118
584	20230706	092500	25573920	17800	17800	17800	17800	140
585	20230706	092400	23081920	17800	17810	17810	17800	42
586	20230706	092300	22334180	17810	17820	17820	17810	290
587	20230706	092200	17167280	17880	17890	17890	17880	2
588	20230706	092100	17131510	17810	17890	17890	17810	305
589	20230706	092000	11699380	17890	17890	17890	17890	0
590	20230706	091900	11699380	17890	17890	17890	17890	56
591	20230706	091800	10697540	17890	17890	17890	17890	0
592	20230706	091700	10697540	17890	17890	17890	17890	0
593	20230706	091600	10697540	17890	17890	17890	17890	0
594	20230706	091500	10697540	17890	17950	17950	17890	3
595	20230706	091400	10643750	17950	17950	17950	17950	1
596	20230706	091300	10625800	17950	17950	17950	17950	1
597	20230706	091200	10607850	17860	17860	17860	17860	1
598	20230706	091100	10589990	17850	17850	17850	17850	0
599	20230706	091000	10589990	17850	17850	17850	17850	0
600	20230706	090900	10589990	17850	17850	17850	17850	27
601	20230706	090800	10108040	17850	17850	17850	17850	0
602	20230706	090700	10108040	17850	17800	17850	17750	305
603	20230706	090600	4692940	17800	17860	17860	17800	67
604	20230706	090500	3497300	17870	17870	17870	17870	25
605	20230706	090400	3050550	17960	17960	17960	17960	0
606	20230706	090300	3050550	17960	17960	17960	17960	0
607	20230706	090200	3050550	17960	17960	17960	17960	1
608	20230706	090100	3032590	17860	17920	17960	17860	38
609	20230706	090000	2352760	17960	17960	17960	17960	131