KissMeData/007700/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	184600	297883400	20100	20100	20100	20100	370
3	20230704	184500	297883400	20100	20100	20100	20100	0
4	20230704	184400	297883400	20100	20100	20100	20100	0
5	20230704	184300	297883400	20100	20100	20100	20100	0
6	20230704	184200	297883400	20100	20100	20100	20100	0
7	20230704	184100	297883400	20100	20100	20100	20100	0
8	20230704	184000	297883400	20100	20100	20100	20100	0
9	20230704	183900	297883400	20100	20100	20100	20100	0
10	20230704	183800	297883400	20100	20100	20100	20100	0
11	20230704	183700	297883400	20100	20100	20100	20100	0
12	20230704	183600	297883400	20100	20100	20100	20100	0
13	20230704	183500	297883400	20100	20100	20100	20100	0
14	20230704	183400	297883400	20100	20100	20100	20100	0
15	20230704	183300	297883400	20100	20100	20100	20100	0
16	20230704	183200	297883400	20100	20100	20100	20100	0
17	20230704	183100	297883400	20100	20100	20100	20100	0
18	20230704	183000	297883400	20100	20100	20100	20100	0
19	20230704	182900	297883400	20100	20100	20100	20100	0
20	20230704	182800	297883400	20100	20100	20100	20100	0
21	20230704	182700	297883400	20100	20100	20100	20100	0
22	20230704	182600	297883400	20100	20100	20100	20100	0
23	20230704	182500	297883400	20100	20100	20100	20100	0
24	20230704	182400	297883400	20100	20100	20100	20100	0
25	20230704	182300	297883400	20100	20100	20100	20100	0
26	20230704	182200	297883400	20100	20100	20100	20100	0
27	20230704	182100	297883400	20100	20100	20100	20100	0
28	20230704	182000	297883400	20100	20100	20100	20100	0
29	20230704	181900	297883400	20100	20100	20100	20100	0
30	20230704	181800	297883400	20100	20100	20100	20100	0
31	20230704	181700	297883400	20100	20100	20100	20100	0
32	20230704	181600	297883400	20100	20100	20100	20100	370
33	20230704	181500	297883400	20100	20100	20100	20100	0
34	20230704	181400	297883400	20100	20100	20100	20100	0
35	20230704	181300	297883400	20100	20100	20100	20100	0
36	20230704	181200	297883400	20100	20100	20100	20100	0
37	20230704	181100	297883400	20100	20100	20100	20100	0
38	20230704	181000	297883400	20100	20100	20100	20100	0
39	20230704	180900	297883400	20100	20100	20100	20100	0
40	20230704	180800	297883400	20100	20100	20100	20100	0
41	20230704	180700	297883400	20100	20100	20100	20100	0
42	20230704	180600	297883400	20100	20100	20100	20100	0
43	20230704	180500	297883400	20100	20100	20100	20100	0
44	20230704	180400	297883400	20100	20100	20100	20100	0
45	20230704	180300	297883400	20100	20100	20100	20100	0
46	20230704	180200	297883400	20100	20100	20100	20100	0
47	20230704	180100	297883400	20100	20100	20100	20100	0
48	20230704	180000	297883400	20100	20100	20100	20100	0
49	20230704	175900	297883400	20100	20100	20100	20100	0
50	20230704	175800	297883400	20100	20100	20100	20100	0
51	20230704	175700	297883400	20100	20100	20100	20100	0
52	20230704	175600	297883400	20100	20100	20100	20100	0
53	20230704	175500	297883400	20100	20100	20100	20100	0
54	20230704	175400	297883400	20100	20100	20100	20100	0
55	20230704	175300	297883400	20100	20100	20100	20100	0
56	20230704	175200	297883400	20100	20100	20100	20100	0
57	20230704	175100	297883400	20100	20100	20100	20100	0
58	20230704	175000	297883400	20100	20100	20100	20100	0
59	20230704	174900	297883400	20100	20100	20100	20100	0
60	20230704	174800	297883400	20100	20100	20100	20100	0
61	20230704	174700	297883400	20100	20100	20100	20100	0
62	20230704	174600	297883400	20100	20100	20100	20100	370
63	20230704	174500	297883400	20100	20100	20100	20100	0
64	20230704	174400	297883400	20100	20100	20100	20100	0
65	20230704	174300	297883400	20100	20100	20100	20100	0
66	20230704	174200	297883400	20100	20100	20100	20100	0
67	20230704	174100	297883400	20100	20100	20100	20100	0
68	20230704	174000	297883400	20100	20100	20100	20100	0
69	20230704	173900	297883400	20100	20100	20100	20100	0
70	20230704	173800	297883400	20100	20100	20100	20100	0
71	20230704	173700	297883400	20100	20100	20100	20100	0
72	20230704	173600	297883400	20100	20100	20100	20100	0
73	20230704	173500	297883400	20100	20100	20100	20100	0
74	20230704	173400	297883400	20100	20100	20100	20100	0
75	20230704	173300	297883400	20100	20100	20100	20100	0
76	20230704	173200	297883400	20100	20100	20100	20100	0
77	20230704	173100	297883400	20100	20100	20100	20100	0
78	20230704	173000	297883400	20100	20100	20100	20100	0
79	20230704	172900	297883400	20100	20100	20100	20100	0
80	20230704	172800	297883400	20100	20100	20100	20100	0
81	20230704	172700	297883400	20100	20100	20100	20100	0
82	20230704	172600	297883400	20100	20100	20100	20100	0
83	20230704	172500	297883400	20100	20100	20100	20100	0
84	20230704	172400	297883400	20100	20100	20100	20100	0
85	20230704	172300	297883400	20100	20100	20100	20100	0
86	20230704	172200	297883400	20100	20100	20100	20100	0
87	20230704	172100	297883400	20100	20100	20100	20100	0
88	20230704	172000	297883400	20100	20100	20100	20100	0
89	20230704	171900	297883400	20100	20100	20100	20100	0
90	20230704	171800	297883400	20100	20100	20100	20100	0
91	20230704	171700	297883400	20100	20100	20100	20100	0
92	20230704	171600	297883400	20100	20100	20100	20100	370
93	20230704	171500	297883400	20100	20100	20100	20100	0
94	20230704	171400	297883400	20100	20100	20100	20100	0
95	20230704	171300	297883400	20100	20100	20100	20100	0
96	20230704	171200	297883400	20100	20100	20100	20100	0
97	20230704	171100	297883400	20100	20100	20100	20100	0
98	20230704	171000	297883400	20100	20100	20100	20100	0
99	20230704	170900	297883400	20100	20100	20100	20100	0
100	20230704	170800	297883400	20100	20100	20100	20100	0
101	20230704	170700	297883400	20100	20100	20100	20100	0
102	20230704	170600	297883400	20100	20100	20100	20100	0
103	20230704	170500	297883400	20100	20100	20100	20100	0
104	20230704	170400	297883400	20100	20100	20100	20100	0
105	20230704	170300	297883400	20100	20100	20100	20100	0
106	20230704	170200	297883400	20100	20100	20100	20100	0
107	20230704	170100	297883400	20100	20100	20100	20100	0
108	20230704	170000	297883400	20100	20100	20100	20100	0
109	20230704	165900	297883400	20100	20100	20100	20100	0
110	20230704	165800	297883400	20100	20100	20100	20100	0
111	20230704	165700	297883400	20100	20100	20100	20100	0
112	20230704	165600	297883400	20100	20100	20100	20100	0
113	20230704	165500	297883400	20100	20100	20100	20100	0
114	20230704	165400	297883400	20100	20100	20100	20100	0
115	20230704	165300	297883400	20100	20100	20100	20100	0
116	20230704	165200	297883400	20100	20100	20100	20100	0
117	20230704	165100	297883400	20100	20100	20100	20100	0
118	20230704	165000	297883400	20100	20100	20100	20100	0
119	20230704	164900	297883400	20100	20100	20100	20100	0
120	20230704	164800	297883400	20100	20100	20100	20100	0
121	20230704	164700	297883400	20100	20100	20100	20100	0
122	20230704	164600	297883400	20100	20100	20100	20100	370
123	20230704	164500	297883400	20100	20100	20100	20100	0
124	20230704	164400	297883400	20100	20100	20100	20100	0
125	20230704	164300	297883400	20100	20100	20100	20100	0
126	20230704	164200	297883400	20100	20100	20100	20100	0
127	20230704	164100	297883400	20100	20100	20100	20100	0
128	20230704	164000	297883400	20100	20100	20100	20100	0
129	20230704	163900	297883400	20100	20100	20100	20100	0
130	20230704	163800	297883400	20100	20100	20100	20100	0
131	20230704	163700	297883400	20100	20100	20100	20100	0
132	20230704	163600	297883400	20100	20100	20100	20100	0
133	20230704	163500	297883400	20100	20100	20100	20100	0
134	20230704	163400	297883400	20100	20100	20100	20100	0
135	20230704	163300	297883400	20100	20100	20100	20100	0
136	20230704	163200	297883400	20100	20100	20100	20100	0
137	20230704	163100	297883400	20100	20100	20100	20100	0
138	20230704	163000	297883400	20100	20100	20100	20100	0
139	20230704	162900	297883400	20100	20100	20100	20100	0
140	20230704	162800	297883400	20100	20100	20100	20100	0
141	20230704	162700	297883400	20100	20100	20100	20100	0
142	20230704	162600	297883400	20100	20100	20100	20100	0
143	20230704	162500	297883400	20100	20100	20100	20100	0
144	20230704	162400	297883400	20100	20100	20100	20100	0
145	20230704	162300	297883400	20100	20100	20100	20100	0
146	20230704	162200	297883400	20100	20100	20100	20100	0
147	20230704	162100	297883400	20100	20100	20100	20100	0
148	20230704	162000	297883400	20100	20100	20100	20100	0
149	20230704	161900	297883400	20100	20100	20100	20100	0
150	20230704	161800	297883400	20100	20100	20100	20100	0
151	20230704	161700	297883400	20100	20100	20100	20100	0
152	20230704	161600	297883400	20100	20100	20100	20100	370
153	20230704	161500	297883400	20100	20100	20100	20100	0
154	20230704	161400	297883400	20100	20100	20100	20100	0
155	20230704	161300	297883400	20100	20100	20100	20100	0
156	20230704	161200	297883400	20100	20100	20100	20100	0
157	20230704	161100	297883400	20100	20100	20100	20100	0
158	20230704	161000	297883400	20100	20100	20100	20100	0
159	20230704	160900	297883400	20100	20100	20100	20100	0
160	20230704	160800	297883400	20100	20100	20100	20100	0
161	20230704	160700	297883400	20100	20100	20100	20100	0
162	20230704	160600	297883400	20100	20100	20100	20100	0
163	20230704	160500	297883400	20100	20100	20100	20100	0
164	20230704	160400	297883400	20100	20100	20100	20100	0
165	20230704	160300	297883400	20100	20100	20100	20100	0
166	20230704	160200	297883400	20100	20100	20100	20100	0
167	20230704	160100	297883400	20100	20100	20100	20100	0
168	20230704	160000	297883400	20100	20100	20100	20100	0
169	20230704	155900	297883400	20100	20100	20100	20100	0
170	20230704	155800	297883400	20100	20100	20100	20100	0
171	20230704	155700	297883400	20100	20100	20100	20100	0
172	20230704	155600	297883400	20100	20100	20100	20100	0
173	20230704	155500	297883400	20100	20100	20100	20100	0
174	20230704	155400	297883400	20100	20100	20100	20100	0
175	20230704	155300	297883400	20100	20100	20100	20100	0
176	20230704	155200	297883400	20100	20100	20100	20100	0
177	20230704	155100	297883400	20100	20100	20100	20100	0
178	20230704	155000	297883400	20100	20100	20100	20100	0
179	20230704	154900	297883400	20100	20100	20100	20100	0
180	20230704	154800	297883400	20100	20100	20100	20100	0
181	20230704	154700	297883400	20100	20100	20100	20100	0
182	20230704	154600	297883400	20100	20100	20100	20100	370
183	20230704	154500	297883400	20100	20100	20100	20100	0
184	20230704	154400	297883400	20100	20100	20100	20100	0
185	20230704	154300	297883400	20100	20100	20100	20100	0
186	20230704	154200	297883400	20100	20100	20100	20100	0
187	20230704	154100	297883400	20100	20100	20100	20100	0
188	20230704	154000	297883400	20100	20100	20100	20100	0
189	20230704	153900	297883400	20100	20100	20100	20100	0
190	20230704	153800	297883400	20100	20100	20100	20100	0
191	20230704	153700	297883400	20100	20100	20100	20100	0
192	20230704	153600	297883400	20100	20100	20100	20100	0
193	20230704	153500	297883400	20100	20100	20100	20100	0
194	20230704	153400	297883400	20100	20100	20100	20100	0
195	20230704	153300	297883400	20100	20100	20100	20100	0
196	20230704	153200	297883400	20100	20100	20100	20100	0
197	20230704	153100	297883400	20100	20100	20100	20100	0
198	20230704	153000	297883400	20100	20100	20100	20100	370
199	20230704	152900	290446400	20000	20000	20000	20000	0
200	20230704	152800	290446400	20000	20000	20000	20000	0
201	20230704	152700	290446400	20000	20000	20000	20000	0
202	20230704	152600	290446400	20000	20000	20000	20000	0
203	20230704	152500	290446400	20000	20000	20000	20000	0
204	20230704	152400	290446400	20000	20000	20000	20000	0
205	20230704	152300	290446400	20000	20000	20000	20000	0
206	20230704	152200	290446400	20000	20000	20000	20000	0
207	20230704	152100	290446400	20000	20000	20000	20000	0
208	20230704	152000	290446400	20000	20000	20000	20000	0
209	20230704	151900	290446400	20000	20050	20100	20000	358
210	20230704	151800	283270000	20050	20050	20050	20050	420
211	20230704	151700	274849000	20050	20050	20100	20050	25
212	20230704	151600	274347400	20050	20050	20050	20050	15
213	20230704	151500	274046650	20050	20050	20050	20050	16
214	20230704	151400	273725850	20050	20050	20050	20050	17
215	20230704	151300	273385000	20050	20050	20050	20050	10
216	20230704	151200	273184500	20050	20050	20050	20050	25
217	20230704	151100	272683250	20050	20050	20050	20050	10
218	20230704	151000	272482750	20050	20050	20050	20050	21
219	20230704	150900	272061700	20050	20050	20050	20050	8
220	20230704	150800	271901300	20050	20050	20050	20050	10
221	20230704	150700	271700800	20050	20050	20050	20050	24
222	20230704	150600	271219600	20050	20050	20050	20050	6
223	20230704	150500	271099300	20050	20050	20050	20050	11
224	20230704	150400	270878750	20050	20050	20050	20050	73
225	20230704	150300	269415100	20050	20050	20050	20050	7
226	20230704	150200	269274750	20050	20050	20050	20050	6
227	20230704	150100	269154450	20050	20050	20050	20050	56
228	20230704	150000	268031650	20050	20050	20050	20050	62
229	20230704	145900	266788550	20050	20050	20050	20050	11
230	20230704	145800	266568000	20050	20050	20050	20050	13
231	20230704	145700	266307350	20050	20050	20050	20050	12
232	20230704	145600	266066750	20050	20050	20050	20050	12
233	20230704	145500	265826150	20050	20050	20050	20050	9
234	20230704	145400	265645700	20100	20050	20100	20050	3
235	20230704	145300	265585500	20050	20100	20100	20050	6
236	20230704	145200	265465050	20050	20050	20050	20050	3
237	20230704	145100	265404900	20050	20050	20050	20050	3
238	20230704	145000	265344750	20050	20050	20050	20050	3
239	20230704	144900	265284600	20050	20050	20050	20050	3
240	20230704	144800	265224450	20050	20050	20050	20050	8
241	20230704	144700	265064050	20050	20050	20050	20050	6
242	20230704	144600	264943750	20050	20050	20050	20050	232
243	20230704	144500	260292150	20050	20000	20050	20000	69
244	20230704	144400	258908850	20050	20050	20050	20050	19
245	20230704	144300	258527900	20050	20050	20050	20050	3
246	20230704	144200	258467750	20100	20050	20100	20050	4
247	20230704	144100	258387500	20050	20050	20050	20050	53
248	20230704	144000	257324850	20050	20050	20050	20050	18
249	20230704	143900	256963950	20050	20050	20050	20050	2
250	20230704	143800	256923850	20050	20050	20050	20050	5
251	20230704	143700	256823600	20050	20050	20050	20050	3
252	20230704	143600	256763450	20050	20050	20050	20050	3
253	20230704	143500	256703300	20050	20050	20050	20050	3
254	20230704	143400	256643150	20050	20050	20050	20050	17
255	20230704	143300	256302300	20050	20050	20050	20050	3
256	20230704	143200	256242150	20100	20100	20100	20100	12
257	20230704	143100	256000950	20100	20100	20100	20100	3
258	20230704	143000	255940650	20150	20100	20150	20100	10
259	20230704	142900	255739550	20100	20100	20100	20100	2
260	20230704	142800	255699350	20100	20100	20100	20100	3
261	20230704	142700	255639050	20100	20100	20100	20100	3
262	20230704	142600	255578750	20100	20100	20100	20100	18
263	20230704	142500	255216950	20100	20100	20100	20100	23
264	20230704	142400	254754650	20100	20100	20100	20100	2
265	20230704	142300	254714450	20100	20100	20100	20100	3
266	20230704	142200	254654150	20100	20100	20100	20100	3
267	20230704	142100	254593850	20100	20100	20100	20100	3
268	20230704	142000	254533550	20100	20100	20150	20100	29
269	20230704	141900	253950150	20100	20100	20100	20100	2
270	20230704	141800	253909950	20100	20100	20100	20100	29
271	20230704	141700	253327050	20100	20100	20100	20100	3
272	20230704	141600	253266750	20100	20100	20100	20100	3
273	20230704	141500	253206450	20100	20100	20100	20100	3
274	20230704	141400	253146150	20100	20100	20100	20100	2
275	20230704	141300	253105950	20100	20100	20100	20100	3
276	20230704	141200	253045650	20100	20100	20100	20100	4
277	20230704	141100	252965250	20100	20100	20100	20100	3
278	20230704	141000	252904950	20100	20100	20100	20100	3
279	20230704	140900	252844650	20100	20100	20100	20100	7
280	20230704	140800	252703950	20100	20100	20100	20100	3
281	20230704	140700	252643650	20100	20100	20100	20100	15
282	20230704	140600	252342150	20100	20100	20100	20100	3
283	20230704	140500	252281850	20100	20100	20100	20100	3
284	20230704	140400	252221550	20100	20100	20100	20100	183
285	20230704	140300	248543250	20100	20100	20100	20100	0
286	20230704	140200	248543250	20100	20050	20100	20050	261
287	20230704	140100	243297300	20050	20050	20050	20050	3
288	20230704	140000	243237150	20050	20100	20100	20050	4
289	20230704	135900	243156900	20050	20050	20050	20050	2
290	20230704	135800	243116800	20050	20050	20050	20050	3
291	20230704	135700	243056650	20100	20050	20100	20050	288
292	20230704	135600	237268150	20050	20050	20050	20050	3
293	20230704	135500	237208000	20050	20050	20050	20050	3
294	20230704	135400	237147850	20050	20050	20100	20050	13
295	20230704	135300	236886950	20050	20100	20100	20050	13
296	20230704	135200	236625800	20100	20050	20100	20050	63
297	20230704	135100	235362150	20050	20050	20050	20050	32
298	20230704	135000	234720550	20050	20050	20050	20050	3
299	20230704	134900	234660400	20050	20050	20050	20050	2
300	20230704	134800	234620300	20050	20050	20050	20050	10
301	20230704	134700	234419800	20050	20100	20100	20050	21
302	20230704	134600	233997850	20050	20050	20050	20050	4
303	20230704	134500	233917650	20050	20050	20050	20050	145
304	20230704	134400	231010400	20050	20050	20050	20050	142
305	20230704	134300	228163300	20050	20050	20050	20050	3
306	20230704	134200	228103150	20050	20050	20050	20050	3
307	20230704	134100	228043000	20050	20050	20050	20050	3
308	20230704	134000	227982850	20050	20050	20050	20050	3
309	20230704	133900	227922700	20050	20050	20050	20050	2
310	20230704	133800	227882600	20050	20050	20050	20050	20
311	20230704	133700	227481600	20050	20050	20050	20050	3
312	20230704	133600	227421450	20050	20050	20050	20050	4
313	20230704	133500	227341250	20050	20050	20050	20050	3
314	20230704	133400	227281100	20050	20050	20050	20050	2
315	20230704	133300	227241000	20050	20050	20050	20050	7
316	20230704	133200	227100650	20050	20050	20050	20050	19
317	20230704	133100	226719700	20050	20050	20050	20050	3
318	20230704	133000	226659550	20050	20050	20050	20050	3
319	20230704	132900	226599400	20050	20050	20050	20050	2
320	20230704	132800	226559300	20050	20050	20050	20050	51
321	20230704	132700	225536750	20050	20050	20050	20050	3
322	20230704	132600	225476600	20050	20050	20050	20050	22
323	20230704	132500	225035500	20100	20050	20100	20050	4
324	20230704	132400	224955200	20050	20050	20050	20050	3
325	20230704	132300	224895050	20050	20050	20050	20050	3
326	20230704	132200	224834900	20050	20050	20050	20050	3
327	20230704	132100	224774750	20050	20050	20050	20050	33
328	20230704	132000	224113100	20050	20050	20050	20050	52
329	20230704	131900	223070500	20050	20050	20050	20050	23
330	20230704	131800	222609350	20100	20050	20100	20050	13
331	20230704	131700	222348200	20050	20050	20050	20050	3
332	20230704	131600	222288050	20100	20100	20100	20100	0
333	20230704	131500	222288050	20100	20100	20100	20100	2
334	20230704	131400	222247850	20100	20050	20100	20050	146
335	20230704	131300	219313400	20050	20050	20050	20050	18
336	20230704	131200	218952500	20050	20050	20050	20050	3
337	20230704	131100	218892350	20050	20100	20100	20050	23
338	20230704	131000	218430200	20100	20050	20100	20050	22
339	20230704	130900	217988100	20050	20050	20050	20050	3
340	20230704	130800	217927950	20050	20100	20100	20050	23
341	20230704	130700	217465800	20050	20050	20050	20050	5
342	20230704	130600	217365550	20050	20050	20050	20050	3
343	20230704	130500	217305400	20050	20050	20050	20050	2
344	20230704	130400	217265300	20050	20050	20050	20050	3
345	20230704	130300	217205150	20050	20050	20050	20050	62
346	20230704	130200	215962050	20050	20050	20050	20050	3
347	20230704	130100	215901900	20050	20000	20050	20000	27
348	20230704	130000	215360700	20050	20000	20050	20000	21
349	20230704	125900	214940450	20050	20050	20050	20050	4
350	20230704	125800	214860250	20050	20050	20050	20050	3
351	20230704	125700	214800100	20050	20050	20050	20050	3
352	20230704	125600	214739950	20050	20000	20050	20000	13
353	20230704	125500	214479450	20050	20000	20050	20000	7
354	20230704	125400	214339200	20050	20050	20050	20050	0
355	20230704	125300	214339200	20050	20000	20050	20000	8
356	20230704	125200	214178950	20000	20000	20050	20000	24
357	20230704	125100	213698900	20000	20000	20000	20000	3
358	20230704	125000	213638900	20050	20050	20050	20050	75
359	20230704	124900	212135150	20000	20000	20000	20000	3
360	20230704	124800	212075150	20000	20000	20000	20000	3
361	20230704	124700	212015150	20000	20000	20000	20000	3
362	20230704	124600	211955150	20000	20000	20000	20000	3
363	20230704	124500	211895150	20000	20000	20000	20000	7
364	20230704	124400	211755150	20000	20000	20000	20000	4
365	20230704	124300	211675150	20050	20050	20050	20050	0
366	20230704	124200	211675150	20050	20050	20050	20000	69
367	20230704	124100	210291850	20050	20050	20050	20050	8
368	20230704	124000	210131450	20050	20050	20100	20050	6
369	20230704	123900	210011000	20050	20050	20050	20050	3
370	20230704	123800	209950850	20100	20050	20100	20050	57
371	20230704	123700	208805550	20050	20050	20050	20050	3
372	20230704	123600	208745400	20050	20050	20050	20050	3
373	20230704	123500	208685250	20050	20050	20050	20050	2
374	20230704	123400	208645150	20050	20050	20050	20050	3
375	20230704	123300	208585000	20050	20050	20050	20050	3
376	20230704	123200	208524850	20050	20050	20050	20050	26
377	20230704	123100	208003550	20050	20050	20050	20050	3
378	20230704	123000	207943400	20050	20050	20050	20050	2
379	20230704	122900	207903300	20050	20050	20050	20050	30
380	20230704	122800	207301800	20050	20050	20050	20050	9
381	20230704	122700	207121350	20050	20050	20050	20050	3
382	20230704	122600	207061200	20050	20050	20050	20050	69
383	20230704	122500	205677750	20050	20050	20050	20050	2
384	20230704	122400	205637650	20050	20050	20050	20050	6
385	20230704	122300	205517350	20050	20050	20050	20050	3
386	20230704	122200	205457200	20050	20050	20050	20050	74
387	20230704	122100	203973500	20050	20050	20050	20050	3
388	20230704	122000	203913350	20050	20050	20050	20050	9
389	20230704	121900	203732900	20050	20050	20050	20050	45
390	20230704	121800	202830650	20050	20050	20050	20050	3
391	20230704	121700	202770500	20050	20050	20050	20050	3
392	20230704	121600	202710350	20050	20050	20050	20050	3
393	20230704	121500	202650200	20050	20050	20050	20050	2
394	20230704	121400	202610100	20050	20050	20050	20050	3
395	20230704	121300	202549950	20050	20050	20050	20050	19
396	20230704	121200	202169000	20050	20050	20050	20050	3
397	20230704	121100	202108850	20050	20050	20050	20050	3
398	20230704	121000	202048700	20050	20050	20050	20050	13
399	20230704	120900	201788050	20050	20050	20050	20050	3
400	20230704	120800	201727900	20050	20050	20050	20050	3
401	20230704	120700	201667750	20050	20050	20050	20050	3
402	20230704	120600	201607600	20050	20050	20050	20050	19
403	20230704	120500	201226650	20100	20100	20100	20050	4
404	20230704	120400	201146350	20050	20100	20100	20050	4
405	20230704	120300	201066100	20100	20100	20100	20100	9
406	20230704	120200	200885200	20100	20100	20100	20100	4
407	20230704	120100	200804800	20100	20100	20100	20100	3
408	20230704	120000	200744500	20100	20150	20150	20100	4
409	20230704	115900	200664050	20100	20100	20100	20100	3
410	20230704	115800	200603750	20100	20100	20100	20100	3
411	20230704	115700	200543450	20100	20100	20100	20100	18
412	20230704	115600	200181650	20100	20100	20100	20100	3
413	20230704	115500	200121350	20100	20100	20100	20100	2
414	20230704	115400	200081150	20100	20100	20100	20100	3
415	20230704	115300	200020850	20100	20100	20100	20100	3
416	20230704	115200	199960550	20100	20100	20100	20100	4
417	20230704	115100	199880150	20100	20100	20100	20100	3
418	20230704	115000	199819850	20100	20100	20100	20100	3
419	20230704	114900	199759550	20100	20100	20100	20100	3
420	20230704	114800	199699250	20100	20100	20100	20100	4
421	20230704	114700	199618850	20100	20150	20150	20100	41
422	20230704	114600	198792900	20100	20050	20100	20050	19
423	20230704	114500	198411150	20050	20050	20050	20050	2
424	20230704	114400	198371050	20050	20050	20050	20050	4
425	20230704	114300	198290850	20050	20050	20050	20050	4
426	20230704	114200	198210650	20050	20050	20050	20050	3
427	20230704	114100	198150500	20100	20100	20100	20100	184
428	20230704	114000	194452100	20050	20050	20050	20050	32
429	20230704	113900	193810500	20000	20050	20050	20000	531
430	20230704	113800	183164700	20050	20050	20050	20050	3
431	20230704	113700	183104550	20050	20050	20050	20050	3
432	20230704	113600	183044400	20050	20050	20050	20050	33
433	20230704	113500	182382750	20050	20050	20050	20050	102
434	20230704	113400	180337650	20050	20050	20050	20050	3
435	20230704	113300	180277500	20050	20050	20050	20050	26
436	20230704	113200	179756200	20050	20100	20100	20050	157
437	20230704	113100	176601350	20100	20100	20150	20100	4
438	20230704	113000	176520900	20100	20100	20100	20100	22
439	20230704	112900	176078700	20100	20100	20100	20100	3
440	20230704	112800	176018400	20100	20100	20100	20100	3
441	20230704	112700	175958100	20100	20100	20100	20100	3
442	20230704	112600	175897800	20100	20100	20100	20100	2
443	20230704	112500	175857600	20100	20100	20100	20100	3
444	20230704	112400	175797300	20100	20100	20100	20100	103
445	20230704	112300	173727000	20100	20100	20100	20100	3
446	20230704	112200	173666700	20150	20150	20150	20150	0
447	20230704	112100	173666700	20150	20150	20150	20150	195
448	20230704	112000	169737450	20100	20050	20100	20050	37
449	20230704	111900	168993900	20100	20050	20100	20050	5
450	20230704	111800	168893550	20100	20100	20100	20100	0
451	20230704	111700	168893550	20100	20100	20150	20100	61
452	20230704	111600	167667400	20100	20100	20100	20100	3
453	20230704	111500	167607100	20100	20100	20100	20100	103
454	20230704	111400	165536800	20100	20100	20100	20100	4
455	20230704	111300	165456400	20150	20150	20150	20100	13
456	20230704	111200	165194600	20100	20100	20100	20100	3
457	20230704	111100	165134300	20150	20100	20150	20100	7
458	20230704	111000	164993350	20150	20100	20150	20100	8
459	20230704	110900	164832300	20150	20100	20150	20100	53
460	20230704	110800	163764500	20100	20100	20100	20100	3
461	20230704	110700	163704200	20100	20100	20100	20100	3
462	20230704	110600	163643900	20100	20100	20100	20100	2
463	20230704	110500	163603700	20100	20100	20150	20100	242
464	20230704	110400	158727600	20100	20100	20100	20100	3
465	20230704	110300	158667300	20100	20150	20150	20100	116
466	20230704	110200	156330700	20150	20100	20150	20100	330
467	20230704	110100	149681350	20100	20100	20100	20100	50
468	20230704	110000	148676350	20100	20050	20100	20050	247
469	20230704	105900	143711800	20050	20050	20050	20050	25
470	20230704	105800	143210550	20050	20050	20050	20000	10
471	20230704	105700	143010200	20050	20050	20050	20050	103
472	20230704	105600	140945050	20050	20050	20050	20050	2
473	20230704	105500	140904950	20050	20050	20050	20050	5
474	20230704	105400	140804700	20050	20000	20050	20000	131
475	20230704	105300	138182050	20050	20050	20050	20050	53
476	20230704	105200	137119400	20050	20050	20050	20050	3
477	20230704	105100	137059250	20050	20050	20050	20050	2
478	20230704	105000	137019150	20050	20000	20050	20000	52
479	20230704	104900	135976700	20000	20000	20000	20000	18
480	20230704	104800	135616700	20000	20000	20000	20000	3
481	20230704	104700	135556700	20000	20000	20000	20000	703
482	20230704	104600	121496700	20000	20000	20000	20000	12
483	20230704	104500	121256700	20050	20000	20050	20000	4
484	20230704	104400	121176650	20000	20050	20050	20000	6
485	20230704	104300	121056500	20000	20000	20000	20000	21
486	20230704	104200	120636500	20050	20050	20050	20050	7
487	20230704	104100	120496150	20050	20050	20050	20050	6
488	20230704	104000	120375850	20050	20050	20050	20050	9
489	20230704	103900	120195400	20050	20050	20050	20050	3
490	20230704	103800	120135250	20050	20050	20050	20050	29
491	20230704	103700	119553800	20050	20050	20050	20050	3
492	20230704	103600	119493650	20050	20050	20050	20050	2
493	20230704	103500	119453550	20050	20050	20050	20050	24
494	20230704	103400	118972350	20050	20050	20050	20050	133
495	20230704	103300	116305700	20000	20000	20000	20000	3
496	20230704	103200	116245700	20050	20050	20050	20050	2
497	20230704	103100	116205600	20050	20050	20050	20050	2
498	20230704	103000	116165500	20050	20100	20100	20050	4
499	20230704	102900	116085250	20050	20100	20100	20050	13
500	20230704	102800	115824100	20050	20050	20050	20050	3
501	20230704	102700	115763950	20050	20050	20050	20050	3
502	20230704	102600	115703800	20050	20050	20050	20050	2
503	20230704	102500	115663700	20050	20050	20050	20000	302
504	20230704	102400	109608750	20000	20050	20050	20000	8
505	20230704	102300	109448500	20050	20050	20050	20050	1
506	20230704	102200	109428450	20050	20050	20050	20050	440
507	20230704	102100	100606450	20050	20050	20050	20050	2
508	20230704	102000	100566350	20050	20050	20050	20050	3
509	20230704	101900	100506200	20100	20100	20100	20050	259
510	20230704	101800	95303550	20050	20050	20050	20050	8
511	20230704	101700	95143150	20050	20050	20050	20050	8
512	20230704	101600	94982750	20050	20050	20050	20050	302
513	20230704	101500	88927650	20050	20050	20050	20050	8
514	20230704	101400	88767250	20050	20050	20050	20050	63
515	20230704	101300	87504100	20050	20050	20050	20050	6
516	20230704	101200	87383800	20050	20050	20100	20050	9
517	20230704	101100	87203300	20050	20050	20050	20050	2
518	20230704	101000	87163200	20050	20050	20050	20050	32
519	20230704	100900	86521600	20050	20050	20050	20050	19
520	20230704	100800	86140650	20050	20050	20050	20050	3
521	20230704	100700	86080500	20050	20050	20050	20050	9
522	20230704	100600	85900050	20050	20050	20050	20050	2
523	20230704	100500	85859950	20050	20050	20050	20050	3
524	20230704	100400	85799800	20050	20050	20100	20050	28
525	20230704	100300	85238350	20050	20050	20050	20050	3
526	20230704	100200	85178200	20050	20050	20050	20050	13
527	20230704	100100	84917550	20050	20050	20050	20050	2
528	20230704	100000	84877450	20050	20100	20100	20050	4
529	20230704	095900	84797200	20050	20100	20100	20050	5
530	20230704	095800	84696850	20050	20050	20050	20050	3
531	20230704	095700	84636700	20100	20100	20100	20100	175
532	20230704	095600	81119200	20050	20050	20050	20050	102
533	20230704	095500	79074100	20050	20100	20100	20050	4
534	20230704	095400	78993850	20100	20100	20100	20050	578
535	20230704	095300	67376200	20100	20100	20100	20100	67
536	20230704	095200	66029500	20100	20100	20150	20100	51
537	20230704	095100	65004100	20100	20100	20100	20100	2
538	20230704	095000	64963900	20100	20100	20100	20100	15
539	20230704	094900	64662400	20100	20150	20150	20100	4
540	20230704	094800	64581950	20100	20100	20100	20100	4
541	20230704	094700	64501550	20100	20100	20100	20100	5
542	20230704	094600	64401050	20100	20100	20100	20100	2
543	20230704	094500	64360850	20100	20150	20150	20100	7
544	20230704	094400	64219950	20150	20150	20150	20150	380
545	20230704	094300	56562950	20100	20100	20100	20100	3
546	20230704	094200	56502650	20100	20150	20150	20100	4
547	20230704	094100	56422200	20150	20100	20150	20100	210
548	20230704	094000	52190800	20150	20150	20150	20150	21
549	20230704	093900	51767650	20150	20100	20150	20100	20
550	20230704	093800	51364800	20150	20150	20150	20150	5
551	20230704	093700	51264050	20150	20150	20150	20150	27
552	20230704	093600	50720000	20200	20150	20200	20150	29
553	20230704	093500	50134350	20150	20100	20150	20100	162
554	20230704	093400	46870550	20150	20150	20150	20150	55
555	20230704	093300	45762300	20150	20150	20150	20150	74
556	20230704	093200	44271200	20150	20150	20200	20150	16
557	20230704	093100	43948750	20150	20150	20150	20150	100
558	20230704	093000	41933750	20150	20150	20150	20150	5
559	20230704	092900	41833000	20150	20150	20150	20150	173
560	20230704	092800	38347050	20100	20150	20150	20100	128
561	20230704	092700	35768700	20150	20150	20150	20150	18
562	20230704	092600	35406000	20200	20150	20200	20150	4
563	20230704	092500	35325350	20150	20150	20150	20150	10
564	20230704	092400	35123850	20150	20150	20150	20150	0
565	20230704	092300	35123850	20150	20150	20200	20150	214
566	20230704	092200	30811700	20200	20200	20200	20200	152
567	20230704	092100	27741300	20200	20200	20200	20200	20
568	20230704	092000	27337300	20250	20250	20250	20250	10
569	20230704	091900	27134800	20200	20250	20250	20200	111
570	20230704	091800	24892050	20250	20250	20250	20250	0
571	20230704	091700	24892050	20250	20250	20250	20250	0
572	20230704	091600	24892050	20250	20250	20250	20250	1
573	20230704	091500	24871800	20250	20250	20250	20250	0
574	20230704	091400	24871800	20250	20250	20250	20250	1
575	20230704	091300	24851550	20250	20200	20250	20200	2
576	20230704	091200	24811100	20200	20200	20200	20200	208
577	20230704	091100	20609500	20200	20200	20200	20200	0
578	20230704	091000	20609500	20200	20200	20200	20200	21
579	20230704	090900	20185300	20200	20100	20200	20100	54
580	20230704	090800	19099600	20150	20150	20200	20150	151
581	20230704	090700	16056900	20200	20200	20200	20200	1
582	20230704	090600	16036700	20200	20200	20200	20200	0
583	20230704	090500	16036700	20200	20200	20200	20200	0
584	20230704	090400	16036700	20200	20200	20200	20200	28
585	20230704	090300	15471100	20200	20200	20250	20200	273
586	20230704	090200	9956450	20200	20200	20200	20200	57
587	20230704	090100	8805050	20200	20200	20200	20200	4
588	20230704	090000	8724250	20200	20200	20200	20150	432