KissMeData/007700/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	184600	400645530	20200	20200	20200	20200	270
3	20230703	184500	400645530	20200	20200	20200	20200	0
4	20230703	184400	400645530	20200	20200	20200	20200	0
5	20230703	184300	400645530	20200	20200	20200	20200	0
6	20230703	184200	400645530	20200	20200	20200	20200	0
7	20230703	184100	400645530	20200	20200	20200	20200	0
8	20230703	184000	400645530	20200	20200	20200	20200	0
9	20230703	183900	400645530	20200	20200	20200	20200	0
10	20230703	183800	400645530	20200	20200	20200	20200	0
11	20230703	183700	400645530	20200	20200	20200	20200	0
12	20230703	183600	400645530	20200	20200	20200	20200	0
13	20230703	183500	400645530	20200	20200	20200	20200	0
14	20230703	183400	400645530	20200	20200	20200	20200	0
15	20230703	183300	400645530	20200	20200	20200	20200	0
16	20230703	183200	400645530	20200	20200	20200	20200	0
17	20230703	183100	400645530	20200	20200	20200	20200	0
18	20230703	183000	400645530	20200	20200	20200	20200	0
19	20230703	182900	400645530	20200	20200	20200	20200	0
20	20230703	182800	400645530	20200	20200	20200	20200	0
21	20230703	182700	400645530	20200	20200	20200	20200	0
22	20230703	182600	400645530	20200	20200	20200	20200	0
23	20230703	182500	400645530	20200	20200	20200	20200	0
24	20230703	182400	400645530	20200	20200	20200	20200	0
25	20230703	182300	400645530	20200	20200	20200	20200	0
26	20230703	182200	400645530	20200	20200	20200	20200	0
27	20230703	182100	400645530	20200	20200	20200	20200	0
28	20230703	182000	400645530	20200	20200	20200	20200	0
29	20230703	181900	400645530	20200	20200	20200	20200	0
30	20230703	181800	400645530	20200	20200	20200	20200	0
31	20230703	181700	400645530	20200	20200	20200	20200	0
32	20230703	181600	400645530	20200	20200	20200	20200	270
33	20230703	181500	400645530	20200	20200	20200	20200	0
34	20230703	181400	400645530	20200	20200	20200	20200	0
35	20230703	181300	400645530	20200	20200	20200	20200	0
36	20230703	181200	400645530	20200	20200	20200	20200	0
37	20230703	181100	400645530	20200	20200	20200	20200	0
38	20230703	181000	400645530	20200	20200	20200	20200	0
39	20230703	180900	400645530	20200	20200	20200	20200	0
40	20230703	180800	400645530	20200	20200	20200	20200	0
41	20230703	180700	400645530	20200	20200	20200	20200	0
42	20230703	180600	400645530	20200	20200	20200	20200	0
43	20230703	180500	400645530	20200	20200	20200	20200	0
44	20230703	180400	400645530	20200	20200	20200	20200	0
45	20230703	180300	400645530	20200	20200	20200	20200	0
46	20230703	180200	400645530	20200	20200	20200	20200	0
47	20230703	180100	400645530	20200	20200	20200	20200	0
48	20230703	180000	400645530	20200	20200	20200	20200	0
49	20230703	175900	400645530	20200	20200	20200	20200	0
50	20230703	175800	400645530	20200	20200	20200	20200	0
51	20230703	175700	400645530	20200	20200	20200	20200	0
52	20230703	175600	400645530	20200	20200	20200	20200	0
53	20230703	175500	400645530	20200	20200	20200	20200	0
54	20230703	175400	400645530	20200	20200	20200	20200	0
55	20230703	175300	400645530	20200	20200	20200	20200	0
56	20230703	175200	400645530	20200	20200	20200	20200	0
57	20230703	175100	400645530	20200	20200	20200	20200	0
58	20230703	175000	400645530	20200	20200	20200	20200	0
59	20230703	174900	400645530	20200	20200	20200	20200	0
60	20230703	174800	400645530	20200	20200	20200	20200	0
61	20230703	174700	400645530	20200	20200	20200	20200	0
62	20230703	174600	400645530	20200	20200	20200	20200	270
63	20230703	174500	400645530	20200	20200	20200	20200	0
64	20230703	174400	400645530	20200	20200	20200	20200	0
65	20230703	174300	400645530	20200	20200	20200	20200	0
66	20230703	174200	400645530	20200	20200	20200	20200	0
67	20230703	174100	400645530	20200	20200	20200	20200	0
68	20230703	174000	400645530	20200	20200	20200	20200	0
69	20230703	173900	400645530	20200	20200	20200	20200	0
70	20230703	173800	400645530	20200	20200	20200	20200	0
71	20230703	173700	400645530	20200	20200	20200	20200	0
72	20230703	173600	400645530	20200	20200	20200	20200	0
73	20230703	173500	400645530	20200	20200	20200	20200	0
74	20230703	173400	400645530	20200	20200	20200	20200	0
75	20230703	173300	400645530	20200	20200	20200	20200	0
76	20230703	173200	400645530	20200	20200	20200	20200	0
77	20230703	173100	400645530	20200	20200	20200	20200	0
78	20230703	173000	400645530	20200	20200	20200	20200	0
79	20230703	172900	400645530	20200	20200	20200	20200	0
80	20230703	172800	400645530	20200	20200	20200	20200	0
81	20230703	172700	400645530	20200	20200	20200	20200	0
82	20230703	172600	400645530	20200	20200	20200	20200	0
83	20230703	172500	400645530	20200	20200	20200	20200	0
84	20230703	172400	400645530	20200	20200	20200	20200	0
85	20230703	172300	400645530	20200	20200	20200	20200	0
86	20230703	172200	400645530	20200	20200	20200	20200	0
87	20230703	172100	400645530	20200	20200	20200	20200	0
88	20230703	172000	400645530	20200	20200	20200	20200	0
89	20230703	171900	400645530	20200	20200	20200	20200	0
90	20230703	171800	400645530	20200	20200	20200	20200	0
91	20230703	171700	400645530	20200	20200	20200	20200	0
92	20230703	171600	400645530	20200	20200	20200	20200	270
93	20230703	171500	400645530	20200	20200	20200	20200	0
94	20230703	171400	400645530	20200	20200	20200	20200	0
95	20230703	171300	400645530	20200	20200	20200	20200	0
96	20230703	171200	400645530	20200	20200	20200	20200	0
97	20230703	171100	400645530	20200	20200	20200	20200	0
98	20230703	171000	400645530	20200	20200	20200	20200	0
99	20230703	170900	400645530	20200	20200	20200	20200	0
100	20230703	170800	400645530	20200	20200	20200	20200	0
101	20230703	170700	400645530	20200	20200	20200	20200	0
102	20230703	170600	400645530	20200	20200	20200	20200	0
103	20230703	170500	400645530	20200	20200	20200	20200	0
104	20230703	170400	400645530	20200	20200	20200	20200	0
105	20230703	170300	400645530	20200	20200	20200	20200	0
106	20230703	170200	400645530	20200	20200	20200	20200	0
107	20230703	170100	400645530	20200	20200	20200	20200	0
108	20230703	170000	400645530	20200	20200	20200	20200	0
109	20230703	165900	400645530	20200	20200	20200	20200	0
110	20230703	165800	400645530	20200	20200	20200	20200	0
111	20230703	165700	400645530	20200	20200	20200	20200	0
112	20230703	165600	400645530	20200	20200	20200	20200	0
113	20230703	165500	400645530	20200	20200	20200	20200	0
114	20230703	165400	400645530	20200	20200	20200	20200	0
115	20230703	165300	400645530	20200	20200	20200	20200	0
116	20230703	165200	400645530	20200	20200	20200	20200	0
117	20230703	165100	400645530	20200	20200	20200	20200	0
118	20230703	165000	400645530	20200	20200	20200	20200	0
119	20230703	164900	400645530	20200	20200	20200	20200	0
120	20230703	164800	400645530	20200	20200	20200	20200	0
121	20230703	164700	400645530	20200	20200	20200	20200	0
122	20230703	164600	400645530	20200	20200	20200	20200	270
123	20230703	164500	400645530	20200	20200	20200	20200	0
124	20230703	164400	400645530	20200	20200	20200	20200	0
125	20230703	164300	400645530	20200	20200	20200	20200	0
126	20230703	164200	400645530	20200	20200	20200	20200	0
127	20230703	164100	400645530	20200	20200	20200	20200	0
128	20230703	164000	400645530	20200	20200	20200	20200	0
129	20230703	163900	400645530	20200	20200	20200	20200	0
130	20230703	163800	400645530	20200	20200	20200	20200	0
131	20230703	163700	400645530	20200	20200	20200	20200	0
132	20230703	163600	400645530	20200	20200	20200	20200	0
133	20230703	163500	400645530	20200	20200	20200	20200	0
134	20230703	163400	400645530	20200	20200	20200	20200	0
135	20230703	163300	400645530	20200	20200	20200	20200	0
136	20230703	163200	400645530	20200	20200	20200	20200	0
137	20230703	163100	400645530	20200	20200	20200	20200	0
138	20230703	163000	400645530	20200	20200	20200	20200	0
139	20230703	162900	400645530	20200	20200	20200	20200	0
140	20230703	162800	400645530	20200	20200	20200	20200	0
141	20230703	162700	400645530	20200	20200	20200	20200	0
142	20230703	162600	400645530	20200	20200	20200	20200	0
143	20230703	162500	400645530	20200	20200	20200	20200	0
144	20230703	162400	400645530	20200	20200	20200	20200	0
145	20230703	162300	400645530	20200	20200	20200	20200	0
146	20230703	162200	400645530	20200	20200	20200	20200	0
147	20230703	162100	400645530	20200	20200	20200	20200	0
148	20230703	162000	400645530	20200	20200	20200	20200	0
149	20230703	161900	400645530	20200	20200	20200	20200	0
150	20230703	161800	400645530	20200	20200	20200	20200	0
151	20230703	161700	400645530	20200	20200	20200	20200	0
152	20230703	161600	400645530	20200	20200	20200	20200	270
153	20230703	161500	400645530	20200	20200	20200	20200	0
154	20230703	161400	400645530	20200	20200	20200	20200	0
155	20230703	161300	400645530	20200	20200	20200	20200	0
156	20230703	161200	400645530	20200	20200	20200	20200	0
157	20230703	161100	400645530	20200	20200	20200	20200	0
158	20230703	161000	400645530	20200	20200	20200	20200	0
159	20230703	160900	400645530	20200	20200	20200	20200	0
160	20230703	160800	400645530	20200	20200	20200	20200	0
161	20230703	160700	400645530	20200	20200	20200	20200	0
162	20230703	160600	400645530	20200	20200	20200	20200	0
163	20230703	160500	400645530	20200	20200	20200	20200	0
164	20230703	160400	400645530	20200	20200	20200	20200	0
165	20230703	160300	400645530	20200	20200	20200	20200	0
166	20230703	160200	400645530	20200	20200	20200	20200	0
167	20230703	160100	400645530	20200	20200	20200	20200	0
168	20230703	160000	400645530	20200	20200	20200	20200	0
169	20230703	155900	400645530	20200	20200	20200	20200	0
170	20230703	155800	400645530	20200	20200	20200	20200	0
171	20230703	155700	400645530	20200	20200	20200	20200	0
172	20230703	155600	400645530	20200	20200	20200	20200	0
173	20230703	155500	400645530	20200	20200	20200	20200	0
174	20230703	155400	400645530	20200	20200	20200	20200	0
175	20230703	155300	400645530	20200	20200	20200	20200	0
176	20230703	155200	400645530	20200	20200	20200	20200	0
177	20230703	155100	400645530	20200	20200	20200	20200	0
178	20230703	155000	400645530	20200	20200	20200	20200	0
179	20230703	154900	400645530	20200	20200	20200	20200	0
180	20230703	154800	400645530	20200	20200	20200	20200	0
181	20230703	154700	400645530	20200	20200	20200	20200	0
182	20230703	154600	400645530	20200	20200	20200	20200	270
183	20230703	154500	400645530	20200	20200	20200	20200	0
184	20230703	154400	400645530	20200	20200	20200	20200	0
185	20230703	154300	400645530	20200	20200	20200	20200	0
186	20230703	154200	400645530	20200	20200	20200	20200	0
187	20230703	154100	400645530	20200	20200	20200	20200	0
188	20230703	154000	400645530	20200	20200	20200	20200	0
189	20230703	153900	400645530	20200	20200	20200	20200	0
190	20230703	153800	400645530	20200	20200	20200	20200	0
191	20230703	153700	400645530	20200	20200	20200	20200	0
192	20230703	153600	400645530	20200	20200	20200	20200	0
193	20230703	153500	400645530	20200	20200	20200	20200	0
194	20230703	153400	400645530	20200	20200	20200	20200	0
195	20230703	153300	400645530	20200	20200	20200	20200	0
196	20230703	153200	400645530	20200	20200	20200	20200	0
197	20230703	153100	400645530	20200	20200	20200	20200	0
198	20230703	153000	400645530	20200	20200	20200	20200	270
199	20230703	152900	395191530	20150	20150	20150	20150	0
200	20230703	152800	395191530	20150	20150	20150	20150	0
201	20230703	152700	395191530	20150	20150	20150	20150	0
202	20230703	152600	395191530	20150	20150	20150	20150	0
203	20230703	152500	395191530	20150	20150	20150	20150	0
204	20230703	152400	395191530	20150	20150	20150	20150	0
205	20230703	152300	395191530	20150	20150	20150	20150	0
206	20230703	152200	395191530	20150	20150	20150	20150	0
207	20230703	152100	395191530	20150	20150	20150	20150	0
208	20230703	152000	395191530	20150	20150	20150	20150	0
209	20230703	151900	395191530	20150	20100	20150	20050	49
210	20230703	151800	394206880	20150	20150	20150	20150	1
211	20230703	151700	394186730	20100	20100	20100	20100	7
212	20230703	151600	394046030	20100	20100	20100	20100	0
213	20230703	151500	394046030	20100	20050	20100	20050	6
214	20230703	151400	393925580	20100	20100	20100	20100	121
215	20230703	151300	391493480	20100	20100	20100	20100	1
216	20230703	151200	391473380	20100	20100	20100	20100	2
217	20230703	151100	391433180	20100	20100	20100	20100	15
218	20230703	151000	391131680	20100	20100	20100	20100	6
219	20230703	150900	391011080	20100	20100	20100	20100	1
220	20230703	150800	390990980	20150	20150	20150	20150	0
221	20230703	150700	390990980	20150	20150	20150	20150	114
222	20230703	150600	388693880	20150	20150	20150	20150	0
223	20230703	150500	388693880	20150	20150	20150	20150	0
224	20230703	150400	388693880	20150	20150	20150	20150	0
225	20230703	150300	388693880	20150	20150	20150	20150	470
226	20230703	150200	379223380	20100	20100	20100	20100	0
227	20230703	150100	379223380	20100	20100	20100	20100	0
228	20230703	150000	379223380	20100	20100	20100	20100	0
229	20230703	145900	379223380	20100	20100	20100	20100	0
230	20230703	145800	379223380	20100	20100	20100	20100	0
231	20230703	145700	379223380	20100	20100	20100	20100	40
232	20230703	145600	378419380	20100	20100	20100	20100	0
233	20230703	145500	378419380	20100	20150	20150	20100	2
234	20230703	145400	378379130	20100	20100	20100	20100	0
235	20230703	145300	378379130	20100	20100	20100	20100	0
236	20230703	145200	378379130	20100	20100	20100	20100	0
237	20230703	145100	378379130	20100	20100	20100	20100	0
238	20230703	145000	378379130	20100	20050	20100	20050	318
239	20230703	144900	371988180	20050	20050	20050	20050	0
240	20230703	144800	371988180	20050	20050	20050	20050	1
241	20230703	144700	371968130	20100	20100	20100	20100	0
242	20230703	144600	371968130	20100	20100	20100	20100	0
243	20230703	144500	371968130	20100	20100	20100	20100	0
244	20230703	144400	371968130	20100	20100	20100	20100	49
245	20230703	144300	370983230	20050	20050	20050	20050	0
246	20230703	144200	370983230	20050	20050	20050	20050	0
247	20230703	144100	370983230	20050	20050	20050	20050	17
248	20230703	144000	370642380	20050	20050	20050	20050	0
249	20230703	143900	370642380	20050	20050	20050	20050	0
250	20230703	143800	370642380	20050	20050	20050	20050	1
251	20230703	143700	370622330	20100	20100	20100	20100	0
252	20230703	143600	370622330	20100	20100	20100	20100	0
253	20230703	143500	370622330	20100	20100	20100	20100	1
254	20230703	143400	370602230	20050	20050	20050	20050	95
255	20230703	143300	368697480	20050	20050	20050	20050	0
256	20230703	143200	368697480	20050	20050	20050	20050	0
257	20230703	143100	368697480	20050	20050	20050	20050	40
258	20230703	143000	367895480	20050	20050	20050	20050	0
259	20230703	142900	367895480	20050	20050	20050	20050	0
260	20230703	142800	367895480	20050	20050	20050	20050	0
261	20230703	142700	367895480	20050	20050	20050	20050	0
262	20230703	142600	367895480	20050	20050	20050	20050	0
263	20230703	142500	367895480	20050	20050	20050	20050	0
264	20230703	142400	367895480	20050	20050	20050	20050	0
265	20230703	142300	367895480	20050	20050	20050	20050	0
266	20230703	142200	367895480	20050	20050	20050	20050	145
267	20230703	142100	364988230	20050	20050	20050	20050	0
268	20230703	142000	364988230	20050	20050	20050	20050	2
269	20230703	141900	364948130	20050	20050	20050	20050	0
270	20230703	141800	364948130	20050	20050	20050	20050	0
271	20230703	141700	364948130	20050	20050	20050	20050	1
272	20230703	141600	364928080	20000	20000	20000	20000	0
273	20230703	141500	364928080	20000	20000	20000	20000	0
274	20230703	141400	364928080	20000	20000	20000	20000	1000
275	20230703	141300	344928080	20000	20000	20000	20000	1198
276	20230703	141200	320968080	20000	20050	20050	20000	1017
277	20230703	141100	300604330	20100	20100	20100	20100	0
278	20230703	141000	300604330	20100	20100	20100	20100	0
279	20230703	140900	300604330	20100	20100	20100	20100	0
280	20230703	140800	300604330	20100	20100	20100	20100	2
281	20230703	140700	300564130	20100	20050	20100	20050	61
282	20230703	140600	299340980	20050	20050	20050	20050	13
283	20230703	140500	299080330	20050	20050	20050	20050	16
284	20230703	140400	298759530	20100	20100	20100	20100	0
285	20230703	140300	298759530	20100	20100	20100	20100	0
286	20230703	140200	298759530	20100	20100	20100	20100	0
287	20230703	140100	298759530	20100	20100	20100	20100	0
288	20230703	140000	298759530	20100	20050	20100	20050	8
289	20230703	135900	298598780	20050	20050	20050	20050	4
290	20230703	135800	298518580	20100	20100	20100	20100	3
291	20230703	135700	298458280	20100	20050	20100	20050	16
292	20230703	135600	298137430	20050	20050	20050	20050	0
293	20230703	135500	298137430	20050	20050	20050	20050	0
294	20230703	135400	298137430	20050	20050	20050	20050	50
295	20230703	135300	297134930	20050	20050	20050	20050	0
296	20230703	135200	297134930	20050	20050	20050	20050	0
297	20230703	135100	297134930	20050	20050	20050	20050	0
298	20230703	135000	297134930	20050	20050	20050	20050	0
299	20230703	134900	297134930	20050	20050	20050	20050	0
300	20230703	134800	297134930	20050	20050	20050	20050	0
301	20230703	134700	297134930	20050	20050	20050	20050	0
302	20230703	134600	297134930	20050	20050	20050	20050	0
303	20230703	134500	297134930	20050	20050	20050	20050	0
304	20230703	134400	297134930	20050	20050	20050	20050	28
305	20230703	134300	296573530	20050	20050	20050	20050	28
306	20230703	134200	296012130	20050	20050	20050	20050	78
307	20230703	134100	294448230	20050	20050	20050	20050	0
308	20230703	134000	294448230	20050	20050	20050	20050	0
309	20230703	133900	294448230	20050	20050	20050	20050	263
310	20230703	133800	289175080	20050	20050	20050	20050	390
311	20230703	133700	281355580	20050	20050	20050	20050	60
312	20230703	133600	280152580	20050	20050	20050	20050	0
313	20230703	133500	280152580	20050	20050	20050	20050	0
314	20230703	133400	280152580	20050	20050	20050	20050	0
315	20230703	133300	280152580	20050	20050	20050	20050	0
316	20230703	133200	280152580	20050	20100	20100	20050	40
317	20230703	133100	279349330	20050	20050	20050	20050	0
318	20230703	133000	279349330	20050	20050	20050	20050	0
319	20230703	132900	279349330	20050	20050	20050	20050	0
320	20230703	132800	279349330	20050	20050	20050	20050	494
321	20230703	132700	269444630	20100	20150	20150	20100	10
322	20230703	132600	269243430	20150	20150	20150	20150	3
323	20230703	132500	269182980	20150	20100	20150	20100	22
324	20230703	132400	268740480	20150	20150	20150	20150	6
325	20230703	132300	268619580	20150	20150	20150	20150	3
326	20230703	132200	268559130	20150	20150	20150	20150	6
327	20230703	132100	268438230	20150	20150	20150	20150	6
328	20230703	132000	268317330	20150	20150	20150	20150	3
329	20230703	131900	268256880	20150	20150	20150	20150	7
330	20230703	131800	268115830	20150	20150	20150	20150	76
331	20230703	131700	266584430	20100	20150	20150	20100	28
332	20230703	131600	266020980	20150	20150	20150	20150	6
333	20230703	131500	265900080	20150	20150	20150	20150	6
334	20230703	131400	265779180	20150	20150	20150	20150	3
335	20230703	131300	265718730	20150	20150	20150	20100	20
336	20230703	131200	265316430	20150	20150	20150	20150	7
337	20230703	131100	265175380	20150	20150	20150	20150	3
338	20230703	131000	265114930	20150	20100	20150	20100	302
339	20230703	130900	259040430	20150	20150	20150	20150	7
340	20230703	130800	258899380	20150	20150	20150	20150	3
341	20230703	130700	258838930	20150	20150	20150	20150	6
342	20230703	130600	258718030	20150	20150	20150	20150	6
343	20230703	130500	258597130	20150	20150	20150	20150	7
344	20230703	130400	258456080	20150	20100	20150	20100	74
345	20230703	130300	256968530	20150	20150	20150	20100	19
346	20230703	130200	256586330	20150	20150	20150	20150	6
347	20230703	130100	256465430	20150	20150	20150	20150	103
348	20230703	130000	254389980	20150	20150	20150	20150	6
349	20230703	125900	254269080	20150	20150	20150	20150	6
350	20230703	125800	254148180	20150	20150	20150	20150	4
351	20230703	125700	254067580	20150	20150	20150	20150	6
352	20230703	125600	253946680	20150	20150	20150	20150	6
353	20230703	125500	253825780	20150	20150	20150	20150	3
354	20230703	125400	253765330	20150	20150	20150	20100	7
355	20230703	125300	253624330	20150	20150	20150	20100	208
356	20230703	125200	249443230	20150	20150	20150	20150	3
357	20230703	125100	249382780	20150	20150	20150	20150	273
358	20230703	125000	243881830	20150	20150	20150	20150	33
359	20230703	124900	243216880	20150	20150	20150	20150	5
360	20230703	124800	243116130	20150	20150	20150	20150	7
361	20230703	124700	242975080	20150	20150	20150	20150	6
362	20230703	124600	242854180	20150	20150	20150	20150	16
363	20230703	124500	242531780	20150	20100	20150	20100	23
364	20230703	124400	242069180	20150	20150	20150	20150	7
365	20230703	124300	241928130	20150	20150	20150	20150	6
366	20230703	124200	241807230	20150	20150	20150	20150	3
367	20230703	124100	241746780	20150	20150	20150	20150	6
368	20230703	124000	241625880	20150	20150	20150	20150	6
369	20230703	123900	241504980	20150	20150	20150	20150	3
370	20230703	123800	241444530	20150	20200	20200	20150	63
371	20230703	123700	240174930	20200	20200	20200	20200	7
372	20230703	123600	240033530	20200	20200	20200	20200	3
373	20230703	123500	239972930	20200	20200	20200	20200	6
374	20230703	123400	239851730	20200	20200	20200	20200	7
375	20230703	123300	239710330	20200	20200	20200	20200	3
376	20230703	123200	239649730	20200	20200	20200	20200	6
377	20230703	123100	239528530	20150	20150	20150	20150	173
378	20230703	123000	236042580	20150	20150	20150	20150	4
379	20230703	122900	235961980	20150	20150	20150	20100	23
380	20230703	122800	235499380	20150	20150	20150	20150	6
381	20230703	122700	235378480	20150	20150	20150	20150	3
382	20230703	122600	235318030	20150	20150	20150	20150	6
383	20230703	122500	235197130	20150	20150	20150	20150	6
384	20230703	122400	235076230	20150	20150	20150	20150	3
385	20230703	122300	235015780	20150	20150	20150	20150	8
386	20230703	122200	234854580	20150	20150	20150	20150	6
387	20230703	122100	234733680	20100	20150	20150	20100	22
388	20230703	122000	234291180	20150	20150	20150	20150	3
389	20230703	121900	234230730	20150	20150	20150	20150	6
390	20230703	121800	234109830	20150	20150	20150	20150	6
391	20230703	121700	233988930	20150	20150	20150	20150	3
392	20230703	121600	233928480	20150	20150	20150	20150	58
393	20230703	121500	232759780	20150	20150	20150	20150	6
394	20230703	121400	232638880	20150	20150	20150	20150	3
395	20230703	121300	232578430	20150	20150	20150	20150	56
396	20230703	121200	231450030	20150	20150	20150	20150	6
397	20230703	121100	231329130	20150	20150	20150	20150	43
398	20230703	121000	230462680	20150	20150	20150	20150	6
399	20230703	120900	230341780	20150	20150	20150	20150	7
400	20230703	120800	230200730	20150	20150	20150	20150	4
401	20230703	120700	230120130	20150	20150	20150	20150	6
402	20230703	120600	229999230	20150	20150	20150	20150	6
403	20230703	120500	229878330	20150	20150	20150	20150	3
404	20230703	120400	229817880	20150	20150	20150	20150	6
405	20230703	120300	229696980	20150	20200	20200	20150	249
406	20230703	120200	224679280	20200	20200	20200	20200	23
407	20230703	120100	224214680	20200	20200	20200	20200	7
408	20230703	120000	224073280	20200	20200	20200	20150	14
409	20230703	115900	223790580	20200	20150	20200	20150	101
410	20230703	115800	221755280	20100	20150	20150	20100	58
411	20230703	115700	220589080	20100	20200	20200	20100	106
412	20230703	115600	218458030	20200	20200	20200	20200	11
413	20230703	115500	218235830	20200	20200	20200	20200	4
414	20230703	115400	218155030	20200	20200	20200	20200	11
415	20230703	115300	217932830	20200	20200	20200	20200	6
416	20230703	115200	217811630	20200	20200	20200	20200	8
417	20230703	115100	217650030	20200	20200	20200	20200	6
418	20230703	115000	217528830	20200	20150	20200	20100	420
419	20230703	114900	209066280	20150	20150	20150	20150	8
420	20230703	114800	208905080	20150	20150	20150	20150	7
421	20230703	114700	208764030	20150	20150	20150	20150	11
422	20230703	114600	208542380	20200	20200	20200	20200	3
423	20230703	114500	208481780	20200	20200	20200	20200	12
424	20230703	114400	208239380	20200	20200	20200	20200	6
425	20230703	114300	208118180	20200	20200	20200	20200	8
426	20230703	114200	207956580	20200	20200	20200	20100	24
427	20230703	114100	207473580	20200	20200	20200	20200	13
428	20230703	114000	207210980	20200	20200	20200	20200	18
429	20230703	113900	206847380	20200	20200	20200	20200	6
430	20230703	113800	206726180	20200	20200	20200	20200	11
431	20230703	113700	206503980	20200	20200	20200	20200	6
432	20230703	113600	206382780	20200	20200	20200	20200	9
433	20230703	113500	206200980	20200	20200	20200	20100	22
434	20230703	113400	205758180	20200	20200	20200	20200	12
435	20230703	113300	205515780	20200	20200	20200	20200	3
436	20230703	113200	205455180	20200	20100	20200	20100	12
437	20230703	113100	205212880	20200	20200	20200	20200	11
438	20230703	113000	204990680	20200	20200	20200	20200	9
439	20230703	112900	204808880	20200	20200	20200	20200	31
440	20230703	112800	204182680	20200	20200	20200	20100	21
441	20230703	112700	203759980	20200	20200	20200	20200	8
442	20230703	112600	203598380	20200	20200	20200	20200	7
443	20230703	112500	203456980	20200	20200	20200	20150	18
444	20230703	112400	203093680	20200	20200	20200	20200	5
445	20230703	112300	202992680	20200	20200	20200	20200	11
446	20230703	112200	202770480	20200	20150	20200	20150	10
447	20230703	112100	202568680	20150	20200	20200	20150	109
448	20230703	112000	200371880	20200	20200	20200	20200	12
449	20230703	111900	200129480	20200	20200	20200	20200	6
450	20230703	111800	200008280	20200	20200	20200	20200	8
451	20230703	111700	199846680	20200	20150	20200	20150	39
452	20230703	111600	199060530	20150	20150	20150	20150	16
453	20230703	111500	198738130	20150	20150	20150	20150	6
454	20230703	111400	198617230	20150	20150	20150	20150	8
455	20230703	111300	198456030	20100	20150	20150	20100	8
456	20230703	111200	198294880	20150	20200	20200	20150	33
457	20230703	111100	197629780	20200	20150	20200	20150	14
458	20230703	111000	197347480	20150	20150	20150	20150	18
459	20230703	110900	196984780	20150	20150	20150	20150	11
460	20230703	110800	196763130	20150	20150	20150	20150	3
461	20230703	110700	196702680	20150	20150	20150	20150	16
462	20230703	110600	196380280	20150	20150	20150	20150	8
463	20230703	110500	196219080	20150	20200	20200	20150	16
464	20230703	110400	195896130	20200	20200	20200	20200	6
465	20230703	110300	195774930	20200	20200	20200	20200	11
466	20230703	110200	195552730	20200	20200	20200	20200	3
467	20230703	110100	195492130	20200	20200	20200	20200	22
468	20230703	110000	195047730	20200	20200	20200	20200	11
469	20230703	105900	194825530	20200	20200	20200	20200	3
470	20230703	105800	194764930	20200	20200	20200	20200	12
471	20230703	105700	194522530	20200	20200	20200	20200	6
472	20230703	105600	194401330	20150	20100	20150	20100	188
473	20230703	105500	190618630	20200	20200	20200	20150	20
474	20230703	105400	190215330	20200	20200	20200	20200	11
475	20230703	105300	189993130	20200	20200	20200	20200	8
476	20230703	105200	189831530	20200	20200	20200	20200	8
477	20230703	105100	189669930	20200	20200	20200	20150	70
478	20230703	105000	188256080	20200	20200	20200	20200	17
479	20230703	104900	187912680	20200	20200	20200	20200	8
480	20230703	104800	187751080	20200	20200	20200	20200	6
481	20230703	104700	187629880	20200	20200	20200	20200	11
482	20230703	104600	187407680	20200	20150	20200	20150	43
483	20230703	104500	186540580	20200	20200	20200	20150	36
484	20230703	104400	185814030	20200	20200	20200	20200	27
485	20230703	104300	185268630	20200	20200	20200	20200	8
486	20230703	104200	185107030	20200	20200	20200	20200	6
487	20230703	104100	184985830	20200	20100	20200	20100	279
488	20230703	104000	179363680	20100	20100	20100	20100	14
489	20230703	103900	179082280	20100	20100	20100	20050	120
490	20230703	103800	176670330	20100	20100	20100	20100	12
491	20230703	103700	176429130	20100	20100	20100	20100	13
492	20230703	103600	176167830	20100	20100	20100	20100	13
493	20230703	103500	175906530	20100	20100	20100	20100	6
494	20230703	103400	175785930	20050	20100	20100	20050	31
495	20230703	103300	175163980	20100	20100	20100	20100	6
496	20230703	103200	175043380	20100	20100	20100	20100	13
497	20230703	103100	174782080	20100	20100	20100	20050	39
498	20230703	103000	173999780	20100	20100	20100	20050	27
499	20230703	102900	173457880	20100	20100	20100	20100	10
500	20230703	102800	173256880	20100	20100	20100	20100	3
501	20230703	102700	173196580	20100	20100	20100	20100	13
502	20230703	102600	172935280	20100	20100	20100	20100	0
503	20230703	102500	172935280	20100	20100	20100	20100	175
504	20230703	102400	169417780	20050	20000	20050	20000	265
505	20230703	102300	164107280	19980	20100	20100	19980	2181
506	20230703	102200	120462400	20150	20150	20150	20150	0
507	20230703	102100	120462400	20150	20150	20150	20150	5
508	20230703	102000	120361650	20150	20150	20150	20150	8
509	20230703	101900	120200450	20100	20100	20100	20100	106
510	20230703	101800	118069850	20050	20150	20150	20050	259
511	20230703	101700	112863900	20200	20200	20200	20200	0
512	20230703	101600	112863900	20200	20150	20200	20100	107
513	20230703	101500	110709100	20150	20150	20150	20150	115
514	20230703	101400	108391850	20150	20200	20200	20150	14
515	20230703	101300	108109500	20200	20200	20200	20200	0
516	20230703	101200	108109500	20200	20200	20200	20200	10
517	20230703	101100	107907500	20200	20200	20200	20200	108
518	20230703	101000	105725900	20150	20150	20150	20150	150
519	20230703	100900	102703400	20200	20200	20200	20200	15
520	20230703	100800	102400400	20200	20200	20200	20200	33
521	20230703	100700	101733800	20200	20200	20200	20200	5
522	20230703	100600	101632800	20150	20150	20150	20150	0
523	20230703	100500	101632800	20150	20150	20200	20150	56
524	20230703	100400	100504100	20150	20150	20150	20150	0
525	20230703	100300	100504100	20150	20200	20200	20150	72
526	20230703	100200	99053050	20200	20200	20200	20200	2
527	20230703	100100	99012650	20200	20200	20200	20200	5
528	20230703	100000	98911650	20200	20200	20200	20200	28
529	20230703	095900	98346050	20150	20150	20150	20150	109
530	20230703	095800	96149700	20100	20150	20150	20100	653
531	20230703	095700	83023300	20200	20200	20200	20200	0
532	20230703	095600	83023300	20200	20200	20200	20200	15
533	20230703	095500	82720300	20200	20200	20200	20200	30
534	20230703	095400	82114300	20200	20200	20200	20200	32
535	20230703	095300	81467900	20200	20200	20200	20200	0
536	20230703	095200	81467900	20200	20200	20200	20100	167
537	20230703	095100	78108900	20200	20150	20200	20150	9
538	20230703	095000	77927450	20150	20150	20150	20150	0
539	20230703	094900	77927450	20150	20150	20150	20150	61
540	20230703	094800	76698300	20150	20150	20150	20150	11
541	20230703	094700	76476650	20200	20100	20200	20100	296
542	20230703	094600	70512650	20100	20100	20150	20100	330
543	20230703	094500	63879400	20100	20100	20150	20100	36
544	20230703	094400	63155450	20100	20100	20100	20100	17
545	20230703	094300	62813750	20150	20150	20150	20100	20
546	20230703	094200	62411250	20150	20150	20150	20150	0
547	20230703	094100	62411250	20150	20100	20150	20100	19
548	20230703	094000	62029100	20150	20150	20150	20150	6
549	20230703	093900	61908200	20100	20100	20100	20100	0
550	20230703	093800	61908200	20100	20150	20150	20100	16
551	20230703	093700	61586350	20150	20150	20150	20150	0
552	20230703	093600	61586350	20150	20150	20150	20150	8
553	20230703	093500	61425150	20150	20150	20150	20150	1
554	20230703	093400	61405000	20150	20100	20150	20100	14
555	20230703	093300	61123300	20150	20150	20150	20150	0
556	20230703	093200	61123300	20150	20150	20150	20150	15
557	20230703	093100	60821050	20150	20150	20150	20100	35
558	20230703	093000	60116400	20100	20100	20100	20100	10
559	20230703	092900	59915400	20100	20150	20150	20100	12
560	20230703	092800	59673950	20150	20150	20150	20150	0
561	20230703	092700	59673950	20150	20150	20150	20150	5
562	20230703	092600	59573200	20050	20050	20050	20050	0
563	20230703	092500	59573200	20050	20050	20100	20050	111
564	20230703	092400	57343600	20050	20050	20050	20050	1
565	20230703	092300	57323550	20100	20100	20100	20100	5
566	20230703	092200	57223050	20000	20100	20100	20000	640
567	20230703	092100	44408300	20150	20150	20150	20150	5
568	20230703	092000	44307550	20100	20100	20100	20050	562
569	20230703	091900	33016950	20050	20100	20100	20050	142
570	20230703	091800	30163650	20100	20100	20100	20050	13
571	20230703	091700	29902550	20100	20100	20100	20100	184
572	20230703	091600	26204150	20150	20100	20150	20100	55
573	20230703	091500	25098400	20100	20100	20100	20100	1
574	20230703	091400	25078300	20100	20100	20150	20100	66
575	20230703	091300	23751400	20100	20100	20100	20100	24
576	20230703	091200	23269000	20100	20100	20100	20100	5
577	20230703	091100	23168500	20050	20100	20100	20050	26
578	20230703	091000	22646900	20050	20150	20150	20050	51
579	20230703	090900	21624250	20150	20150	20150	20150	5
580	20230703	090800	21523500	20250	20250	20250	20250	0
581	20230703	090700	21523500	20250	20250	20250	20250	6
582	20230703	090600	21402000	20050	20250	20250	20050	68
583	20230703	090500	20034500	20250	20200	20250	20050	165
584	20230703	090400	16714500	20200	20300	20300	20200	144
585	20230703	090300	13800700	20400	20150	20400	20150	202
586	20230703	090200	9706600	20150	20100	20150	20100	192
587	20230703	090100	5846800	20100	20100	20100	20000	121
588	20230703	090000	3420450	20050	20000	20050	20000	166