KissMeData/002620/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183600	118602010	12300	12300	12300	12300	431
3	20230714	183500	118602010	12300	12300	12300	12300	0
4	20230714	183400	118602010	12300	12300	12300	12300	0
5	20230714	183300	118602010	12300	12300	12300	12300	0
6	20230714	183200	118602010	12300	12300	12300	12300	0
7	20230714	183100	118602010	12300	12300	12300	12300	0
8	20230714	183000	118602010	12300	12300	12300	12300	0
9	20230714	182900	118602010	12300	12300	12300	12300	0
10	20230714	182800	118602010	12300	12300	12300	12300	0
11	20230714	182700	118602010	12300	12300	12300	12300	0
12	20230714	182600	118602010	12300	12300	12300	12300	0
13	20230714	182500	118602010	12300	12300	12300	12300	0
14	20230714	182400	118602010	12300	12300	12300	12300	0
15	20230714	182300	118602010	12300	12300	12300	12300	0
16	20230714	182200	118602010	12300	12300	12300	12300	0
17	20230714	182100	118602010	12300	12300	12300	12300	0
18	20230714	182000	118602010	12300	12300	12300	12300	0
19	20230714	181900	118602010	12300	12300	12300	12300	0
20	20230714	181800	118602010	12300	12300	12300	12300	0
21	20230714	181700	118602010	12300	12300	12300	12300	0
22	20230714	181600	118602010	12300	12300	12300	12300	0
23	20230714	181500	118602010	12300	12300	12300	12300	0
24	20230714	181400	118602010	12300	12300	12300	12300	0
25	20230714	181300	118602010	12300	12300	12300	12300	0
26	20230714	181200	118602010	12300	12300	12300	12300	0
27	20230714	181100	118602010	12300	12300	12300	12300	0
28	20230714	181000	118602010	12300	12300	12300	12300	0
29	20230714	180900	118602010	12300	12300	12300	12300	0
30	20230714	180800	118602010	12300	12300	12300	12300	0
31	20230714	180700	118602010	12300	12300	12300	12300	0
32	20230714	180600	118602010	12300	12300	12300	12300	431
33	20230714	180500	118602010	12300	12300	12300	12300	0
34	20230714	180400	118602010	12300	12300	12300	12300	0
35	20230714	180300	118602010	12300	12300	12300	12300	0
36	20230714	180200	118602010	12300	12300	12300	12300	0
37	20230714	180100	118602010	12300	12300	12300	12300	0
38	20230714	180000	118602010	12300	12300	12300	12300	0
39	20230714	175900	118602010	12300	12300	12300	12300	0
40	20230714	175800	118602010	12300	12300	12300	12300	0
41	20230714	175700	118602010	12300	12300	12300	12300	0
42	20230714	175600	118602010	12300	12300	12300	12300	0
43	20230714	175500	118602010	12300	12300	12300	12300	0
44	20230714	175400	118602010	12300	12300	12300	12300	0
45	20230714	175300	118602010	12300	12300	12300	12300	0
46	20230714	175200	118602010	12300	12300	12300	12300	0
47	20230714	175100	118602010	12300	12300	12300	12300	0
48	20230714	175000	118602010	12300	12300	12300	12300	0
49	20230714	174900	118602010	12300	12300	12300	12300	0
50	20230714	174800	118602010	12300	12300	12300	12300	0
51	20230714	174700	118602010	12300	12300	12300	12300	0
52	20230714	174600	118602010	12300	12300	12300	12300	0
53	20230714	174500	118602010	12300	12300	12300	12300	0
54	20230714	174400	118602010	12300	12300	12300	12300	0
55	20230714	174300	118602010	12300	12300	12300	12300	0
56	20230714	174200	118602010	12300	12300	12300	12300	0
57	20230714	174100	118602010	12300	12300	12300	12300	0
58	20230714	174000	118602010	12300	12300	12300	12300	0
59	20230714	173900	118602010	12300	12300	12300	12300	0
60	20230714	173800	118602010	12300	12300	12300	12300	0
61	20230714	173700	118602010	12300	12300	12300	12300	0
62	20230714	173600	118602010	12300	12300	12300	12300	431
63	20230714	173500	118602010	12300	12300	12300	12300	0
64	20230714	173400	118602010	12300	12300	12300	12300	0
65	20230714	173300	118602010	12300	12300	12300	12300	0
66	20230714	173200	118602010	12300	12300	12300	12300	0
67	20230714	173100	118602010	12300	12300	12300	12300	0
68	20230714	173000	118602010	12300	12300	12300	12300	0
69	20230714	172900	118602010	12300	12300	12300	12300	0
70	20230714	172800	118602010	12300	12300	12300	12300	0
71	20230714	172700	118602010	12300	12300	12300	12300	0
72	20230714	172600	118602010	12300	12300	12300	12300	0
73	20230714	172500	118602010	12300	12300	12300	12300	0
74	20230714	172400	118602010	12300	12300	12300	12300	0
75	20230714	172300	118602010	12300	12300	12300	12300	0
76	20230714	172200	118602010	12300	12300	12300	12300	0
77	20230714	172100	118602010	12300	12300	12300	12300	0
78	20230714	172000	118602010	12300	12300	12300	12300	0
79	20230714	171900	118602010	12300	12300	12300	12300	0
80	20230714	171800	118602010	12300	12300	12300	12300	0
81	20230714	171700	118602010	12300	12300	12300	12300	0
82	20230714	171600	118602010	12300	12300	12300	12300	0
83	20230714	171500	118602010	12300	12300	12300	12300	0
84	20230714	171400	118602010	12300	12300	12300	12300	0
85	20230714	171300	118602010	12300	12300	12300	12300	0
86	20230714	171200	118602010	12300	12300	12300	12300	0
87	20230714	171100	118602010	12300	12300	12300	12300	0
88	20230714	171000	118602010	12300	12300	12300	12300	0
89	20230714	170900	118602010	12300	12300	12300	12300	0
90	20230714	170800	118602010	12300	12300	12300	12300	0
91	20230714	170700	118602010	12300	12300	12300	12300	0
92	20230714	170600	118602010	12300	12300	12300	12300	431
93	20230714	170500	118602010	12300	12300	12300	12300	0
94	20230714	170400	118602010	12300	12300	12300	12300	0
95	20230714	170300	118602010	12300	12300	12300	12300	0
96	20230714	170200	118602010	12300	12300	12300	12300	0
97	20230714	170100	118602010	12300	12300	12300	12300	0
98	20230714	170000	118602010	12300	12300	12300	12300	0
99	20230714	165900	118602010	12300	12300	12300	12300	0
100	20230714	165800	118602010	12300	12300	12300	12300	0
101	20230714	165700	118602010	12300	12300	12300	12300	0
102	20230714	165600	118602010	12300	12300	12300	12300	0
103	20230714	165500	118602010	12300	12300	12300	12300	0
104	20230714	165400	118602010	12300	12300	12300	12300	0
105	20230714	165300	118602010	12300	12300	12300	12300	0
106	20230714	165200	118602010	12300	12300	12300	12300	0
107	20230714	165100	118602010	12300	12300	12300	12300	0
108	20230714	165000	118602010	12300	12300	12300	12300	0
109	20230714	164900	118602010	12300	12300	12300	12300	0
110	20230714	164800	118602010	12300	12300	12300	12300	0
111	20230714	164700	118602010	12300	12300	12300	12300	0
112	20230714	164600	118602010	12300	12300	12300	12300	0
113	20230714	164500	118602010	12300	12300	12300	12300	0
114	20230714	164400	118602010	12300	12300	12300	12300	0
115	20230714	164300	118602010	12300	12300	12300	12300	0
116	20230714	164200	118602010	12300	12300	12300	12300	0
117	20230714	164100	118602010	12300	12300	12300	12300	0
118	20230714	164000	118602010	12300	12300	12300	12300	0
119	20230714	163900	118602010	12300	12300	12300	12300	0
120	20230714	163800	118602010	12300	12300	12300	12300	0
121	20230714	163700	118602010	12300	12300	12300	12300	0
122	20230714	163600	118602010	12300	12300	12300	12300	431
123	20230714	163500	118602010	12300	12300	12300	12300	0
124	20230714	163400	118602010	12300	12300	12300	12300	0
125	20230714	163300	118602010	12300	12300	12300	12300	0
126	20230714	163200	118602010	12300	12300	12300	12300	0
127	20230714	163100	118602010	12300	12300	12300	12300	0
128	20230714	163000	118602010	12300	12300	12300	12300	0
129	20230714	162900	118602010	12300	12300	12300	12300	0
130	20230714	162800	118602010	12300	12300	12300	12300	0
131	20230714	162700	118602010	12300	12300	12300	12300	0
132	20230714	162600	118602010	12300	12300	12300	12300	0
133	20230714	162500	118602010	12300	12300	12300	12300	0
134	20230714	162400	118602010	12300	12300	12300	12300	0
135	20230714	162300	118602010	12300	12300	12300	12300	0
136	20230714	162200	118602010	12300	12300	12300	12300	0
137	20230714	162100	118602010	12300	12300	12300	12300	0
138	20230714	162000	118602010	12300	12300	12300	12300	0
139	20230714	161900	118602010	12300	12300	12300	12300	0
140	20230714	161800	118602010	12300	12300	12300	12300	0
141	20230714	161700	118602010	12300	12300	12300	12300	0
142	20230714	161600	118602010	12300	12300	12300	12300	0
143	20230714	161500	118602010	12300	12300	12300	12300	0
144	20230714	161400	118602010	12300	12300	12300	12300	0
145	20230714	161300	118602010	12300	12300	12300	12300	0
146	20230714	161200	118602010	12300	12300	12300	12300	0
147	20230714	161100	118602010	12300	12300	12300	12300	0
148	20230714	161000	118602010	12300	12300	12300	12300	0
149	20230714	160900	118602010	12300	12300	12300	12300	0
150	20230714	160800	118602010	12300	12300	12300	12300	0
151	20230714	160700	118602010	12300	12300	12300	12300	0
152	20230714	160600	118602010	12300	12300	12300	12300	431
153	20230714	160500	118602010	12300	12300	12300	12300	0
154	20230714	160400	118602010	12300	12300	12300	12300	0
155	20230714	160300	118602010	12300	12300	12300	12300	0
156	20230714	160200	118602010	12300	12300	12300	12300	0
157	20230714	160100	118602010	12300	12300	12300	12300	0
158	20230714	160000	118602010	12300	12300	12300	12300	0
159	20230714	155900	118602010	12300	12300	12300	12300	0
160	20230714	155800	118602010	12300	12300	12300	12300	0
161	20230714	155700	118602010	12300	12300	12300	12300	0
162	20230714	155600	118602010	12300	12300	12300	12300	0
163	20230714	155500	118602010	12300	12300	12300	12300	0
164	20230714	155400	118602010	12300	12300	12300	12300	0
165	20230714	155300	118602010	12300	12300	12300	12300	0
166	20230714	155200	118602010	12300	12300	12300	12300	0
167	20230714	155100	118602010	12300	12300	12300	12300	0
168	20230714	155000	118602010	12300	12300	12300	12300	0
169	20230714	154900	118602010	12300	12300	12300	12300	0
170	20230714	154800	118602010	12300	12300	12300	12300	0
171	20230714	154700	118602010	12300	12300	12300	12300	0
172	20230714	154600	118602010	12300	12300	12300	12300	0
173	20230714	154500	118602010	12300	12300	12300	12300	0
174	20230714	154400	118602010	12300	12300	12300	12300	0
175	20230714	154300	118602010	12300	12300	12300	12300	0
176	20230714	154200	118602010	12300	12300	12300	12300	0
177	20230714	154100	118602010	12300	12300	12300	12300	0
178	20230714	154000	118602010	12300	12300	12300	12300	0
179	20230714	153900	118602010	12300	12300	12300	12300	0
180	20230714	153800	118602010	12300	12300	12300	12300	0
181	20230714	153700	118602010	12300	12300	12300	12300	0
182	20230714	153600	118602010	12300	12300	12300	12300	431
183	20230714	153500	118602010	12300	12300	12300	12300	0
184	20230714	153400	118602010	12300	12300	12300	12300	0
185	20230714	153300	118602010	12300	12300	12300	12300	0
186	20230714	153200	118602010	12300	12300	12300	12300	0
187	20230714	153100	118602010	12300	12300	12300	12300	0
188	20230714	153000	118602010	12300	12300	12300	12300	431
189	20230714	152900	113300710	12440	12440	12440	12440	0
190	20230714	152800	113300710	12440	12440	12440	12440	0
191	20230714	152700	113300710	12440	12440	12440	12440	0
192	20230714	152600	113300710	12440	12440	12440	12440	0
193	20230714	152500	113300710	12440	12440	12440	12440	0
194	20230714	152400	113300710	12440	12440	12440	12440	0
195	20230714	152300	113300710	12440	12440	12440	12440	0
196	20230714	152200	113300710	12440	12440	12440	12440	0
197	20230714	152100	113300710	12440	12440	12440	12440	0
198	20230714	152000	113300710	12440	12440	12440	12440	0
199	20230714	151900	113300710	12440	12340	12460	12330	101
200	20230714	151800	112054790	12450	12460	12460	12340	13
201	20230714	151700	111894140	12340	12350	12460	12340	564
202	20230714	151600	104928950	12460	12290	12460	12290	1469
203	20230714	151500	86783960	12340	12330	12340	12260	125
204	20230714	151400	85243970	12330	12280	12330	12260	163
205	20230714	151300	83244520	12330	12330	12330	12330	1
206	20230714	151200	83232190	12330	12320	12330	12320	6
207	20230714	151100	83158260	12320	12290	12320	12260	640
208	20230714	151000	75303230	12340	12340	12340	12340	0
209	20230714	150900	75303230	12340	12340	12340	12340	0
210	20230714	150800	75303230	12340	12340	12340	12340	0
211	20230714	150700	75303230	12340	12340	12340	12340	0
212	20230714	150600	75303230	12340	12340	12340	12340	0
213	20230714	150500	75303230	12340	12340	12340	12340	0
214	20230714	150400	75303230	12340	12340	12340	12340	0
215	20230714	150300	75303230	12340	12340	12340	12340	0
216	20230714	150200	75303230	12340	12340	12340	12340	0
217	20230714	150100	75303230	12340	12340	12340	12340	0
218	20230714	150000	75303230	12340	12330	12340	12330	20
219	20230714	145900	75056620	12340	12340	12340	12340	0
220	20230714	145800	75056620	12340	12340	12340	12340	0
221	20230714	145700	75056620	12340	12340	12340	12340	0
222	20230714	145600	75056620	12340	12340	12340	12340	0
223	20230714	145500	75056620	12340	12340	12340	12340	0
224	20230714	145400	75056620	12340	12340	12340	12340	0
225	20230714	145300	75056620	12340	12340	12340	12340	0
226	20230714	145200	75056620	12340	12340	12340	12340	0
227	20230714	145100	75056620	12340	12340	12340	12340	0
228	20230714	145000	75056620	12340	12340	12340	12340	0
229	20230714	144900	75056620	12340	12340	12340	12340	0
230	20230714	144800	75056620	12340	12340	12340	12340	3
231	20230714	144700	75019600	12340	12340	12340	12340	0
232	20230714	144600	75019600	12340	12280	12340	12280	8
233	20230714	144500	74921300	12280	12290	12290	12280	112
234	20230714	144400	73545330	12340	12340	12340	12340	20
235	20230714	144300	73298530	12340	12340	12340	12340	0
236	20230714	144200	73298530	12340	12340	12340	12340	1
237	20230714	144100	73286190	12290	12290	12290	12290	0
238	20230714	144000	73286190	12290	12290	12290	12290	0
239	20230714	143900	73286190	12290	12290	12290	12290	0
240	20230714	143800	73286190	12290	12290	12290	12290	0
241	20230714	143700	73286190	12290	12290	12290	12290	0
242	20230714	143600	73286190	12290	12290	12290	12290	5
243	20230714	143500	73224740	12290	12290	12290	12290	0
244	20230714	143400	73224740	12290	12290	12290	12290	0
245	20230714	143300	73224740	12290	12290	12290	12290	22
246	20230714	143200	72954360	12340	12340	12340	12340	0
247	20230714	143100	72954360	12340	12340	12340	12340	0
248	20230714	143000	72954360	12340	12290	12340	12290	21
249	20230714	142900	72696220	12350	12350	12350	12350	0
250	20230714	142800	72696220	12350	12350	12350	12350	0
251	20230714	142700	72696220	12350	12350	12350	12350	0
252	20230714	142600	72696220	12350	12350	12350	12350	0
253	20230714	142500	72696220	12350	12350	12350	12350	0
254	20230714	142400	72696220	12350	12350	12350	12350	0
255	20230714	142300	72696220	12350	12350	12350	12350	0
256	20230714	142200	72696220	12350	12350	12350	12350	0
257	20230714	142100	72696220	12350	12350	12350	12350	0
258	20230714	142000	72696220	12350	12300	12350	12300	3
259	20230714	141900	72659270	12350	12350	12350	12350	0
260	20230714	141800	72659270	12350	12350	12350	12350	0
261	20230714	141700	72659270	12350	12350	12350	12350	0
262	20230714	141600	72659270	12350	12350	12350	12350	0
263	20230714	141500	72659270	12350	12340	12350	12340	2
264	20230714	141400	72634580	12350	12350	12350	12350	0
265	20230714	141300	72634580	12350	12300	12350	12300	60
266	20230714	141200	71896490	12300	12300	12300	12300	3
267	20230714	141100	71859590	12350	12350	12350	12350	0
268	20230714	141000	71859590	12350	12350	12350	12350	0
269	20230714	140900	71859590	12350	12350	12350	12350	0
270	20230714	140800	71859590	12350	12350	12350	12350	0
271	20230714	140700	71859590	12350	12350	12350	12350	0
272	20230714	140600	71859590	12350	12350	12350	12350	0
273	20230714	140500	71859590	12350	12350	12350	12350	0
274	20230714	140400	71859590	12350	12350	12350	12350	0
275	20230714	140300	71859590	12350	12350	12350	12350	0
276	20230714	140200	71859590	12350	12350	12350	12350	0
277	20230714	140100	71859590	12350	12350	12350	12350	0
278	20230714	140000	71859590	12350	12350	12350	12350	30
279	20230714	135900	71489090	12350	12280	12350	12280	6
280	20230714	135800	71415340	12350	12350	12350	12350	68
281	20230714	135700	70575540	12350	12350	12350	12350	1
282	20230714	135600	70563190	12280	12280	12280	12280	0
283	20230714	135500	70563190	12280	12280	12280	12280	2
284	20230714	135400	70538630	12350	12350	12350	12350	0
285	20230714	135300	70538630	12350	12350	12350	12350	0
286	20230714	135200	70538630	12350	12350	12350	12350	0
287	20230714	135100	70538630	12350	12350	12350	12350	0
288	20230714	135000	70538630	12350	12350	12350	12350	0
289	20230714	134900	70538630	12350	12350	12350	12350	0
290	20230714	134800	70538630	12350	12350	12350	12350	0
291	20230714	134700	70538630	12350	12350	12350	12350	0
292	20230714	134600	70538630	12350	12350	12350	12350	0
293	20230714	134500	70538630	12350	12350	12350	12350	0
294	20230714	134400	70538630	12350	12350	12350	12350	0
295	20230714	134300	70538630	12350	12350	12350	12350	0
296	20230714	134200	70538630	12350	12280	12350	12280	2
297	20230714	134100	70514000	12350	12350	12350	12350	5
298	20230714	134000	70452250	12350	12350	12350	12350	1
299	20230714	133900	70439900	12350	12340	12350	12340	4
300	20230714	133800	70390530	12350	12290	12350	12270	171
301	20230714	133700	68290830	12350	12300	12350	12300	3
302	20230714	133600	68253880	12350	12350	12350	12350	0
303	20230714	133500	68253880	12350	12350	12350	12350	0
304	20230714	133400	68253880	12350	12350	12350	12350	0
305	20230714	133300	68253880	12350	12350	12350	12350	0
306	20230714	133200	68253880	12350	12350	12350	12350	0
307	20230714	133100	68253880	12350	12350	12350	12350	0
308	20230714	133000	68253880	12350	12340	12350	12340	3
309	20230714	132900	68216850	12340	12340	12340	12340	0
310	20230714	132800	68216850	12340	12340	12340	12340	0
311	20230714	132700	68216850	12340	12340	12340	12340	0
312	20230714	132600	68216850	12340	12340	12340	12340	0
313	20230714	132500	68216850	12340	12340	12340	12340	1
314	20230714	132400	68204510	12360	12360	12360	12360	0
315	20230714	132300	68204510	12360	12360	12360	12360	0
316	20230714	132200	68204510	12360	12360	12360	12360	0
317	20230714	132100	68204510	12360	12360	12360	12360	0
318	20230714	132000	68204510	12360	12360	12360	12360	0
319	20230714	131900	68204510	12360	12360	12360	12360	0
320	20230714	131800	68204510	12360	12360	12360	12360	0
321	20230714	131700	68204510	12360	12360	12360	12360	0
322	20230714	131600	68204510	12360	12360	12360	12360	0
323	20230714	131500	68204510	12360	12360	12360	12360	0
324	20230714	131400	68204510	12360	12360	12360	12360	0
325	20230714	131300	68204510	12360	12360	12360	12360	0
326	20230714	131200	68204510	12360	12360	12360	12360	0
327	20230714	131100	68204510	12360	12360	12360	12360	0
328	20230714	131000	68204510	12360	12360	12360	12360	0
329	20230714	130900	68204510	12360	12360	12360	12360	0
330	20230714	130800	68204510	12360	12360	12360	12360	0
331	20230714	130700	68204510	12360	12360	12360	12360	0
332	20230714	130600	68204510	12360	12360	12360	12360	0
333	20230714	130500	68204510	12360	12360	12360	12360	0
334	20230714	130400	68204510	12360	12360	12360	12360	0
335	20230714	130300	68204510	12360	12360	12360	12360	0
336	20230714	130200	68204510	12360	12360	12360	12360	0
337	20230714	130100	68204510	12360	12360	12360	12360	0
338	20230714	130000	68204510	12360	12360	12360	12360	0
339	20230714	125900	68204510	12360	12360	12360	12360	0
340	20230714	125800	68204510	12360	12360	12360	12360	0
341	20230714	125700	68204510	12360	12360	12360	12360	0
342	20230714	125600	68204510	12360	12360	12360	12360	0
343	20230714	125500	68204510	12360	12360	12360	12360	0
344	20230714	125400	68204510	12360	12360	12360	12360	0
345	20230714	125300	68204510	12360	12360	12360	12360	0
346	20230714	125200	68204510	12360	12360	12360	12360	1
347	20230714	125100	68192150	12280	12290	12290	12280	19
348	20230714	125000	67958740	12360	12360	12360	12360	0
349	20230714	124900	67958740	12360	12360	12360	12360	0
350	20230714	124800	67958740	12360	12360	12360	12360	0
351	20230714	124700	67958740	12360	12360	12360	12360	0
352	20230714	124600	67958740	12360	12360	12360	12360	0
353	20230714	124500	67958740	12360	12290	12360	12290	10
354	20230714	124400	67835770	12360	12360	12360	12360	0
355	20230714	124300	67835770	12360	12360	12360	12360	0
356	20230714	124200	67835770	12360	12360	12360	12360	0
357	20230714	124100	67835770	12360	12360	12360	12360	0
358	20230714	124000	67835770	12360	12360	12360	12360	0
359	20230714	123900	67835770	12360	12360	12360	12360	0
360	20230714	123800	67835770	12360	12360	12360	12360	0
361	20230714	123700	67835770	12360	12360	12360	12360	0
362	20230714	123600	67835770	12360	12360	12360	12360	0
363	20230714	123500	67835770	12360	12360	12360	12360	0
364	20230714	123400	67835770	12360	12360	12360	12360	0
365	20230714	123300	67835770	12360	12360	12360	12360	1
366	20230714	123200	67823410	12300	12300	12300	12300	5
367	20230714	123100	67761910	12300	12300	12300	12300	95
368	20230714	123000	66593410	12300	12300	12300	12300	0
369	20230714	122900	66593410	12300	12300	12300	12300	0
370	20230714	122800	66593410	12300	12300	12300	12300	3
371	20230714	122700	66556510	12300	12300	12300	12300	0
372	20230714	122600	66556510	12300	12300	12300	12300	0
373	20230714	122500	66556510	12300	12300	12300	12300	0
374	20230714	122400	66556510	12300	12300	12300	12300	0
375	20230714	122300	66556510	12300	12300	12300	12300	0
376	20230714	122200	66556510	12300	12300	12300	12300	0
377	20230714	122100	66556510	12300	12300	12300	12300	10
378	20230714	122000	66433510	12300	12300	12300	12300	0
379	20230714	121900	66433510	12300	12290	12300	12270	301
380	20230714	121800	62736080	12300	12300	12300	12300	1
381	20230714	121700	62723780	12300	12300	12300	12300	0
382	20230714	121600	62723780	12300	12300	12300	12300	0
383	20230714	121500	62723780	12300	12300	12300	12300	11
384	20230714	121400	62588480	12300	12300	12300	12300	0
385	20230714	121300	62588480	12300	12310	12310	12300	4
386	20230714	121200	62539250	12300	12300	12300	12300	0
387	20230714	121100	62539250	12300	12300	12300	12300	0
388	20230714	121000	62539250	12300	12300	12300	12300	0
389	20230714	120900	62539250	12300	12300	12300	12300	0
390	20230714	120800	62539250	12300	12380	12380	12300	2
391	20230714	120700	62514570	12300	12300	12300	12300	0
392	20230714	120600	62514570	12300	12300	12300	12300	0
393	20230714	120500	62514570	12300	12300	12300	12300	0
394	20230714	120400	62514570	12300	12300	12300	12300	0
395	20230714	120300	62514570	12300	12300	12300	12300	0
396	20230714	120200	62514570	12300	12300	12300	12300	0
397	20230714	120100	62514570	12300	12300	12300	12300	1
398	20230714	120000	62502270	12390	12390	12390	12390	0
399	20230714	115900	62502270	12390	12390	12390	12390	0
400	20230714	115800	62502270	12390	12390	12390	12390	0
401	20230714	115700	62502270	12390	12380	12390	12380	2
402	20230714	115600	62477500	12360	12360	12360	12360	0
403	20230714	115500	62477500	12360	12360	12360	12360	1
404	20230714	115400	62465140	12360	12350	12360	12350	47
405	20230714	115300	61884230	12360	12360	12360	12360	0
406	20230714	115200	61884230	12360	12360	12360	12360	0
407	20230714	115100	61884230	12360	12360	12360	12360	0
408	20230714	115000	61884230	12360	12360	12360	12360	0
409	20230714	114900	61884230	12360	12360	12360	12360	0
410	20230714	114800	61884230	12360	12360	12360	12360	0
411	20230714	114700	61884230	12360	12360	12360	12360	0
412	20230714	114600	61884230	12360	12360	12360	12360	0
413	20230714	114500	61884230	12360	12360	12360	12360	0
414	20230714	114400	61884230	12360	12360	12360	12360	0
415	20230714	114300	61884230	12360	12360	12360	12360	0
416	20230714	114200	61884230	12360	12360	12360	12360	0
417	20230714	114100	61884230	12360	12360	12360	12360	0
418	20230714	114000	61884230	12360	12360	12360	12360	0
419	20230714	113900	61884230	12360	12360	12360	12360	0
420	20230714	113800	61884230	12360	12360	12360	12360	0
421	20230714	113700	61884230	12360	12360	12360	12360	0
422	20230714	113600	61884230	12360	12360	12360	12360	0
423	20230714	113500	61884230	12360	12360	12360	12360	0
424	20230714	113400	61884230	12360	12360	12360	12360	0
425	20230714	113300	61884230	12360	12360	12360	12360	1
426	20230714	113200	61871870	12350	12350	12350	12350	143
427	20230714	113100	60105820	12350	12350	12350	12350	0
428	20230714	113000	60105820	12350	12350	12350	12350	0
429	20230714	112900	60105820	12350	12350	12350	12350	10
430	20230714	112800	59982320	12370	12370	12370	12370	0
431	20230714	112700	59982320	12370	12370	12370	12370	0
432	20230714	112600	59982320	12370	12370	12370	12370	0
433	20230714	112500	59982320	12370	12370	12370	12370	0
434	20230714	112400	59982320	12370	12370	12370	12370	0
435	20230714	112300	59982320	12370	12370	12370	12370	0
436	20230714	112200	59982320	12370	12370	12370	12370	0
437	20230714	112100	59982320	12370	12370	12370	12370	0
438	20230714	112000	59982320	12370	12370	12370	12370	1
439	20230714	111900	59969950	12250	12300	12300	12250	500
440	20230714	111800	53834550	12390	12390	12390	12390	0
441	20230714	111700	53834550	12390	12390	12390	12390	0
442	20230714	111600	53834550	12390	12390	12390	12390	0
443	20230714	111500	53834550	12390	12390	12390	12390	0
444	20230714	111400	53834550	12390	12390	12390	12390	0
445	20230714	111300	53834550	12390	12390	12390	12390	0
446	20230714	111200	53834550	12390	12360	12390	12360	3
447	20230714	111100	53797430	12280	12280	12280	12280	0
448	20230714	111000	53797430	12280	12280	12280	12280	0
449	20230714	110900	53797430	12280	12300	12300	12280	19
450	20230714	110800	53563920	12390	12390	12390	12390	0
451	20230714	110700	53563920	12390	12310	12390	12310	22
452	20230714	110600	53292940	12400	12400	12400	12400	0
453	20230714	110500	53292940	12400	12310	12400	12310	21
454	20230714	110400	53034340	12420	12420	12420	12420	0
455	20230714	110300	53034340	12420	12420	12420	12420	0
456	20230714	110200	53034340	12420	12420	12420	12420	0
457	20230714	110100	53034340	12420	12420	12420	12420	0
458	20230714	110000	53034340	12420	12380	12420	12380	3
459	20230714	105900	52997130	12420	12390	12420	12390	3
460	20230714	105800	52959930	12400	12400	12400	12400	0
461	20230714	105700	52959930	12400	12310	12400	12310	82
462	20230714	105600	51945440	12310	12320	12320	12310	10
463	20230714	105500	51822270	12330	12330	12330	12330	1
464	20230714	105400	51809940	12240	12290	12290	12240	1000
465	20230714	105300	39560760	12340	12340	12340	12340	0
466	20230714	105200	39560760	12340	12340	12340	12340	0
467	20230714	105100	39560760	12340	12340	12340	12340	0
468	20230714	105000	39560760	12340	12340	12340	12340	0
469	20230714	104900	39560760	12340	12340	12340	12340	0
470	20230714	104800	39560760	12340	12340	12340	12340	0
471	20230714	104700	39560760	12340	12340	12340	12340	0
472	20230714	104600	39560760	12340	12340	12340	12340	0
473	20230714	104500	39560760	12340	12340	12340	12340	0
474	20230714	104400	39560760	12340	12340	12340	12340	0
475	20230714	104300	39560760	12340	12340	12340	12340	0
476	20230714	104200	39560760	12340	12340	12340	12340	0
477	20230714	104100	39560760	12340	12330	12340	12330	56
478	20230714	104000	38870270	12340	12330	12340	12330	46
479	20230714	103900	38303080	12330	12330	12330	12330	0
480	20230714	103800	38303080	12330	12320	12330	12320	2
481	20230714	103700	38278430	12320	12320	12320	12320	8
482	20230714	103600	38179870	12320	12320	12320	12320	0
483	20230714	103500	38179870	12320	12320	12320	12320	0
484	20230714	103400	38179870	12320	12320	12320	12320	0
485	20230714	103300	38179870	12320	12320	12320	12320	0
486	20230714	103200	38179870	12320	12320	12320	12320	1
487	20230714	103100	38167550	12270	12270	12270	12270	8
488	20230714	103000	38069390	12320	12320	12320	12320	0
489	20230714	102900	38069390	12320	12320	12320	12320	1
490	20230714	102800	38057070	12260	12260	12260	12260	0
491	20230714	102700	38057070	12260	12260	12260	12260	50
492	20230714	102600	37444070	12260	12260	12260	12260	0
493	20230714	102500	37444070	12260	12260	12260	12260	0
494	20230714	102400	37444070	12260	12260	12260	12260	0
495	20230714	102300	37444070	12260	12260	12260	12260	31
496	20230714	102200	37064010	12260	12260	12260	12260	1
497	20230714	102100	37051750	12340	12340	12340	12340	0
498	20230714	102000	37051750	12340	12340	12340	12340	0
499	20230714	101900	37051750	12340	12340	12340	12340	0
500	20230714	101800	37051750	12340	12340	12340	12340	0
501	20230714	101700	37051750	12340	12340	12340	12340	0
502	20230714	101600	37051750	12340	12320	12340	12320	12
503	20230714	101500	36903770	12340	12340	12340	12340	0
504	20230714	101400	36903770	12340	12250	12340	12250	63
505	20230714	101300	36131330	12250	12250	12250	12250	120
506	20230714	101200	34661330	12260	12260	12260	12260	0
507	20230714	101100	34661330	12260	12260	12260	12260	0
508	20230714	101000	34661330	12260	12260	12260	12260	0
509	20230714	100900	34661330	12260	12260	12260	12260	216
510	20230714	100800	32013170	12260	12260	12260	12260	0
511	20230714	100700	32013170	12260	12260	12260	12260	0
512	20230714	100600	32013170	12260	12260	12260	12260	0
513	20230714	100500	32013170	12260	12270	12270	12260	78
514	20230714	100400	31056160	12270	12270	12270	12270	22
515	20230714	100300	30786220	12320	12320	12320	12320	0
516	20230714	100200	30786220	12320	12320	12320	12320	50
517	20230714	100100	30170220	12320	12320	12320	12320	0
518	20230714	100000	30170220	12320	12320	12320	12320	2
519	20230714	095900	30145580	12320	12320	12320	12320	0
520	20230714	095800	30145580	12320	12300	12320	12300	14
521	20230714	095700	29973340	12300	12300	12300	12300	9
522	20230714	095600	29862640	12300	12300	12300	12270	14
523	20230714	095500	29690780	12320	12320	12320	12320	0
524	20230714	095400	29690780	12320	12320	12320	12320	0
525	20230714	095300	29690780	12320	12320	12320	12320	0
526	20230714	095200	29690780	12320	12320	12320	12320	1
527	20230714	095100	29678460	12280	12280	12280	12280	397
528	20230714	095000	24803300	12340	12340	12340	12340	0
529	20230714	094900	24803300	12340	12330	12340	12320	4
530	20230714	094800	24753980	12340	12330	12340	12330	3
531	20230714	094700	24716980	12330	12280	12330	12280	74
532	20230714	094600	23807570	12280	12280	12280	12280	5
533	20230714	094500	23746170	12290	12240	12290	12240	65
534	20230714	094400	22949580	12240	12260	12260	12240	244
535	20230714	094300	19958680	12290	12260	12290	12260	8
536	20230714	094200	19860470	12270	12290	12290	12270	121
537	20230714	094100	18375490	12350	12320	12350	12320	25
538	20230714	094000	18067460	12370	12370	12370	12370	0
539	20230714	093900	18067460	12370	12370	12370	12370	0
540	20230714	093800	18067460	12370	12330	12370	12330	11
541	20230714	093700	17931790	12380	12380	12380	12380	0
542	20230714	093600	17931790	12380	12380	12380	12380	0
543	20230714	093500	17931790	12380	12380	12380	12380	1
544	20230714	093400	17919410	12320	12320	12320	12310	15
545	20230714	093300	17734630	12320	12320	12320	12320	2
546	20230714	093200	17709990	12340	12340	12340	12340	0
547	20230714	093100	17709990	12340	12340	12340	12340	0
548	20230714	093000	17709990	12340	12340	12340	12340	0
549	20230714	092900	17709990	12340	12340	12340	12340	2
550	20230714	092800	17685310	12390	12390	12390	12390	0
551	20230714	092700	17685310	12390	12390	12390	12390	0
552	20230714	092600	17685310	12390	12390	12390	12390	0
553	20230714	092500	17685310	12390	12390	12390	12390	0
554	20230714	092400	17685310	12390	12390	12390	12390	0
555	20230714	092300	17685310	12390	12390	12390	12390	0
556	20230714	092200	17685310	12390	12390	12390	12390	1
557	20230714	092100	17672920	12340	12340	12340	12340	4
558	20230714	092000	17623560	12340	12340	12340	12340	6
559	20230714	091900	17549520	12420	12420	12420	12420	0
560	20230714	091800	17549520	12420	12420	12420	12420	76
561	20230714	091700	16605600	12420	12420	12420	12420	0
562	20230714	091600	16605600	12420	12420	12420	12420	0
563	20230714	091500	16605600	12420	12420	12420	12420	0
564	20230714	091400	16605600	12420	12420	12420	12420	0
565	20230714	091300	16605600	12420	12420	12420	12420	2
566	20230714	091200	16580760	12420	12420	12420	12420	0
567	20230714	091100	16580760	12420	12420	12420	12420	0
568	20230714	091000	16580760	12420	12420	12420	12420	1
569	20230714	090900	16568340	12420	12320	12420	12320	112
570	20230714	090800	15188400	12320	12320	12320	12320	13
571	20230714	090700	15028240	12310	12310	12310	12310	0
572	20230714	090600	15028240	12310	12320	12320	12310	162
573	20230714	090500	13032910	12320	12320	12320	12320	103
574	20230714	090400	11763950	12330	12330	12330	12330	84
575	20230714	090300	10728230	12330	12340	12340	12330	265
576	20230714	090200	7458640	12340	12340	12340	12340	170
577	20230714	090100	5360840	12340	12340	12340	12340	100
578	20230714	090000	4126840	12350	12360	12360	12350	334