KissMeData/007700/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	184700	389429470	19150	19150	19150	19150	348
3	20230717	184600	389429470	19150	19150	19150	19150	0
4	20230717	184500	389429470	19150	19150	19150	19150	0
5	20230717	184400	389429470	19150	19150	19150	19150	0
6	20230717	184300	389429470	19150	19150	19150	19150	0
7	20230717	184200	389429470	19150	19150	19150	19150	0
8	20230717	184100	389429470	19150	19150	19150	19150	0
9	20230717	184000	389429470	19150	19150	19150	19150	0
10	20230717	183900	389429470	19150	19150	19150	19150	0
11	20230717	183800	389429470	19150	19150	19150	19150	0
12	20230717	183700	389429470	19150	19150	19150	19150	0
13	20230717	183600	389429470	19150	19150	19150	19150	0
14	20230717	183500	389429470	19150	19150	19150	19150	0
15	20230717	183400	389429470	19150	19150	19150	19150	0
16	20230717	183300	389429470	19150	19150	19150	19150	0
17	20230717	183200	389429470	19150	19150	19150	19150	0
18	20230717	183100	389429470	19150	19150	19150	19150	0
19	20230717	183000	389429470	19150	19150	19150	19150	0
20	20230717	182900	389429470	19150	19150	19150	19150	0
21	20230717	182800	389429470	19150	19150	19150	19150	0
22	20230717	182700	389429470	19150	19150	19150	19150	0
23	20230717	182600	389429470	19150	19150	19150	19150	0
24	20230717	182500	389429470	19150	19150	19150	19150	0
25	20230717	182400	389429470	19150	19150	19150	19150	0
26	20230717	182300	389429470	19150	19150	19150	19150	0
27	20230717	182200	389429470	19150	19150	19150	19150	0
28	20230717	182100	389429470	19150	19150	19150	19150	0
29	20230717	182000	389429470	19150	19150	19150	19150	0
30	20230717	181900	389429470	19150	19150	19150	19150	0
31	20230717	181800	389429470	19150	19150	19150	19150	0
32	20230717	181700	389429470	19150	19150	19150	19150	348
33	20230717	181600	389429470	19150	19150	19150	19150	0
34	20230717	181500	389429470	19150	19150	19150	19150	0
35	20230717	181400	389429470	19150	19150	19150	19150	0
36	20230717	181300	389429470	19150	19150	19150	19150	0
37	20230717	181200	389429470	19150	19150	19150	19150	0
38	20230717	181100	389429470	19150	19150	19150	19150	0
39	20230717	181000	389429470	19150	19150	19150	19150	0
40	20230717	180900	389429470	19150	19150	19150	19150	0
41	20230717	180800	389429470	19150	19150	19150	19150	0
42	20230717	180700	389429470	19150	19150	19150	19150	0
43	20230717	180600	389429470	19150	19150	19150	19150	0
44	20230717	180500	389429470	19150	19150	19150	19150	0
45	20230717	180400	389429470	19150	19150	19150	19150	0
46	20230717	180300	389429470	19150	19150	19150	19150	0
47	20230717	180200	389429470	19150	19150	19150	19150	0
48	20230717	180100	389429470	19150	19150	19150	19150	0
49	20230717	180000	389429470	19150	19150	19150	19150	0
50	20230717	175900	389429470	19150	19150	19150	19150	0
51	20230717	175800	389429470	19150	19150	19150	19150	0
52	20230717	175700	389429470	19150	19150	19150	19150	0
53	20230717	175600	389429470	19150	19150	19150	19150	0
54	20230717	175500	389429470	19150	19150	19150	19150	0
55	20230717	175400	389429470	19150	19150	19150	19150	0
56	20230717	175300	389429470	19150	19150	19150	19150	0
57	20230717	175200	389429470	19150	19150	19150	19150	0
58	20230717	175100	389429470	19150	19150	19150	19150	0
59	20230717	175000	389429470	19150	19150	19150	19150	0
60	20230717	174900	389429470	19150	19150	19150	19150	0
61	20230717	174800	389429470	19150	19150	19150	19150	0
62	20230717	174700	389429470	19150	19150	19150	19150	348
63	20230717	174600	389429470	19150	19150	19150	19150	0
64	20230717	174500	389429470	19150	19150	19150	19150	0
65	20230717	174400	389429470	19150	19150	19150	19150	0
66	20230717	174300	389429470	19150	19150	19150	19150	0
67	20230717	174200	389429470	19150	19150	19150	19150	0
68	20230717	174100	389429470	19150	19150	19150	19150	0
69	20230717	174000	389429470	19150	19150	19150	19150	0
70	20230717	173900	389429470	19150	19150	19150	19150	0
71	20230717	173800	389429470	19150	19150	19150	19150	0
72	20230717	173700	389429470	19150	19150	19150	19150	0
73	20230717	173600	389429470	19150	19150	19150	19150	0
74	20230717	173500	389429470	19150	19150	19150	19150	0
75	20230717	173400	389429470	19150	19150	19150	19150	0
76	20230717	173300	389429470	19150	19150	19150	19150	0
77	20230717	173200	389429470	19150	19150	19150	19150	0
78	20230717	173100	389429470	19150	19150	19150	19150	0
79	20230717	173000	389429470	19150	19150	19150	19150	0
80	20230717	172900	389429470	19150	19150	19150	19150	0
81	20230717	172800	389429470	19150	19150	19150	19150	0
82	20230717	172700	389429470	19150	19150	19150	19150	0
83	20230717	172600	389429470	19150	19150	19150	19150	0
84	20230717	172500	389429470	19150	19150	19150	19150	0
85	20230717	172400	389429470	19150	19150	19150	19150	0
86	20230717	172300	389429470	19150	19150	19150	19150	0
87	20230717	172200	389429470	19150	19150	19150	19150	0
88	20230717	172100	389429470	19150	19150	19150	19150	0
89	20230717	172000	389429470	19150	19150	19150	19150	0
90	20230717	171900	389429470	19150	19150	19150	19150	0
91	20230717	171800	389429470	19150	19150	19150	19150	0
92	20230717	171700	389429470	19150	19150	19150	19150	348
93	20230717	171600	389429470	19150	19150	19150	19150	0
94	20230717	171500	389429470	19150	19150	19150	19150	0
95	20230717	171400	389429470	19150	19150	19150	19150	0
96	20230717	171300	389429470	19150	19150	19150	19150	0
97	20230717	171200	389429470	19150	19150	19150	19150	0
98	20230717	171100	389429470	19150	19150	19150	19150	0
99	20230717	171000	389429470	19150	19150	19150	19150	0
100	20230717	170900	389429470	19150	19150	19150	19150	0
101	20230717	170800	389429470	19150	19150	19150	19150	0
102	20230717	170700	389429470	19150	19150	19150	19150	0
103	20230717	170600	389429470	19150	19150	19150	19150	0
104	20230717	170500	389429470	19150	19150	19150	19150	0
105	20230717	170400	389429470	19150	19150	19150	19150	0
106	20230717	170300	389429470	19150	19150	19150	19150	0
107	20230717	170200	389429470	19150	19150	19150	19150	0
108	20230717	170100	389429470	19150	19150	19150	19150	0
109	20230717	170000	389429470	19150	19150	19150	19150	0
110	20230717	165900	389429470	19150	19150	19150	19150	0
111	20230717	165800	389429470	19150	19150	19150	19150	0
112	20230717	165700	389429470	19150	19150	19150	19150	0
113	20230717	165600	389429470	19150	19150	19150	19150	0
114	20230717	165500	389429470	19150	19150	19150	19150	0
115	20230717	165400	389429470	19150	19150	19150	19150	0
116	20230717	165300	389429470	19150	19150	19150	19150	0
117	20230717	165200	389429470	19150	19150	19150	19150	0
118	20230717	165100	389429470	19150	19150	19150	19150	0
119	20230717	165000	389429470	19150	19150	19150	19150	0
120	20230717	164900	389429470	19150	19150	19150	19150	0
121	20230717	164800	389429470	19150	19150	19150	19150	0
122	20230717	164700	389429470	19150	19150	19150	19150	348
123	20230717	164600	389429470	19150	19150	19150	19150	0
124	20230717	164500	389429470	19150	19150	19150	19150	0
125	20230717	164400	389429470	19150	19150	19150	19150	0
126	20230717	164300	389429470	19150	19150	19150	19150	0
127	20230717	164200	389429470	19150	19150	19150	19150	0
128	20230717	164100	389429470	19150	19150	19150	19150	0
129	20230717	164000	389429470	19150	19150	19150	19150	0
130	20230717	163900	389429470	19150	19150	19150	19150	0
131	20230717	163800	389429470	19150	19150	19150	19150	0
132	20230717	163700	389429470	19150	19150	19150	19150	0
133	20230717	163600	389429470	19150	19150	19150	19150	0
134	20230717	163500	389429470	19150	19150	19150	19150	0
135	20230717	163400	389429470	19150	19150	19150	19150	0
136	20230717	163300	389429470	19150	19150	19150	19150	0
137	20230717	163200	389429470	19150	19150	19150	19150	0
138	20230717	163100	389429470	19150	19150	19150	19150	0
139	20230717	163000	389429470	19150	19150	19150	19150	0
140	20230717	162900	389429470	19150	19150	19150	19150	0
141	20230717	162800	389429470	19150	19150	19150	19150	0
142	20230717	162700	389429470	19150	19150	19150	19150	0
143	20230717	162600	389429470	19150	19150	19150	19150	0
144	20230717	162500	389429470	19150	19150	19150	19150	0
145	20230717	162400	389429470	19150	19150	19150	19150	0
146	20230717	162300	389429470	19150	19150	19150	19150	0
147	20230717	162200	389429470	19150	19150	19150	19150	0
148	20230717	162100	389429470	19150	19150	19150	19150	0
149	20230717	162000	389429470	19150	19150	19150	19150	0
150	20230717	161900	389429470	19150	19150	19150	19150	0
151	20230717	161800	389429470	19150	19150	19150	19150	0
152	20230717	161700	389429470	19150	19150	19150	19150	348
153	20230717	161600	389429470	19150	19150	19150	19150	0
154	20230717	161500	389429470	19150	19150	19150	19150	0
155	20230717	161400	389429470	19150	19150	19150	19150	0
156	20230717	161300	389429470	19150	19150	19150	19150	0
157	20230717	161200	389429470	19150	19150	19150	19150	0
158	20230717	161100	389429470	19150	19150	19150	19150	0
159	20230717	161000	389429470	19150	19150	19150	19150	0
160	20230717	160900	389429470	19150	19150	19150	19150	0
161	20230717	160800	389429470	19150	19150	19150	19150	0
162	20230717	160700	389429470	19150	19150	19150	19150	0
163	20230717	160600	389429470	19150	19150	19150	19150	0
164	20230717	160500	389429470	19150	19150	19150	19150	0
165	20230717	160400	389429470	19150	19150	19150	19150	0
166	20230717	160300	389429470	19150	19150	19150	19150	0
167	20230717	160200	389429470	19150	19150	19150	19150	0
168	20230717	160100	389429470	19150	19150	19150	19150	0
169	20230717	160000	389429470	19150	19150	19150	19150	0
170	20230717	155900	389429470	19150	19150	19150	19150	0
171	20230717	155800	389429470	19150	19150	19150	19150	0
172	20230717	155700	389429470	19150	19150	19150	19150	0
173	20230717	155600	389429470	19150	19150	19150	19150	0
174	20230717	155500	389429470	19150	19150	19150	19150	0
175	20230717	155400	389429470	19150	19150	19150	19150	0
176	20230717	155300	389429470	19150	19150	19150	19150	0
177	20230717	155200	389429470	19150	19150	19150	19150	0
178	20230717	155100	389429470	19150	19150	19150	19150	0
179	20230717	155000	389429470	19150	19150	19150	19150	0
180	20230717	154900	389429470	19150	19150	19150	19150	0
181	20230717	154800	389429470	19150	19150	19150	19150	0
182	20230717	154700	389429470	19150	19150	19150	19150	348
183	20230717	154600	389429470	19150	19150	19150	19150	0
184	20230717	154500	389429470	19150	19150	19150	19150	0
185	20230717	154400	389429470	19150	19150	19150	19150	0
186	20230717	154300	389429470	19150	19150	19150	19150	0
187	20230717	154200	389429470	19150	19150	19150	19150	0
188	20230717	154100	389429470	19150	19150	19150	19150	0
189	20230717	154000	389429470	19150	19150	19150	19150	0
190	20230717	153900	389429470	19150	19150	19150	19150	0
191	20230717	153800	389429470	19150	19150	19150	19150	0
192	20230717	153700	389429470	19150	19150	19150	19150	0
193	20230717	153600	389429470	19150	19150	19150	19150	0
194	20230717	153500	389429470	19150	19150	19150	19150	0
195	20230717	153400	389429470	19150	19150	19150	19150	0
196	20230717	153300	389429470	19150	19150	19150	19150	0
197	20230717	153200	389429470	19150	19150	19150	19150	0
198	20230717	153100	389429470	19150	19150	19150	19150	0
199	20230717	153000	389429470	19150	19150	19150	19150	348
200	20230717	152900	382765270	19140	19140	19140	19140	0
201	20230717	152800	382765270	19140	19140	19140	19140	0
202	20230717	152700	382765270	19140	19140	19140	19140	0
203	20230717	152600	382765270	19140	19140	19140	19140	0
204	20230717	152500	382765270	19140	19140	19140	19140	0
205	20230717	152400	382765270	19140	19140	19140	19140	0
206	20230717	152300	382765270	19140	19140	19140	19140	0
207	20230717	152200	382765270	19140	19140	19140	19140	0
208	20230717	152100	382765270	19140	19140	19140	19140	0
209	20230717	152000	382765270	19140	19140	19140	19140	0
210	20230717	151900	382765270	19140	19160	19160	19140	22
211	20230717	151800	382343790	19160	19160	19160	19160	16
212	20230717	151700	382037230	19160	19160	19160	19160	35
213	20230717	151600	381366630	19150	19150	19150	19150	9
214	20230717	151500	381194280	19160	19160	19160	19160	33
215	20230717	151400	380562000	19160	19160	19160	19160	62
216	20230717	151300	379374080	19160	19160	19160	19160	26
217	20230717	151200	378875920	19160	19160	19160	19160	5
218	20230717	151100	378780120	19160	19160	19160	19140	44
219	20230717	151000	377937460	19160	19140	19160	19140	8
220	20230717	150900	377784200	19160	19160	19160	19160	24
221	20230717	150800	377324360	19150	19150	19150	19150	1
222	20230717	150700	377305210	19160	19160	19160	19160	18
223	20230717	150600	376960330	19170	19170	19170	19170	18
224	20230717	150500	376615270	19170	19140	19170	19140	9
225	20230717	150400	376442830	19140	19140	19160	19140	104
226	20230717	150300	374451910	19140	19140	19140	19140	0
227	20230717	150200	374451910	19140	19130	19140	19130	19
228	20230717	150100	374088260	19140	19130	19140	19130	2
229	20230717	150000	374049990	19140	19130	19140	19130	30
230	20230717	145900	373475900	19130	19140	19140	19130	20
231	20230717	145800	373093110	19140	19140	19140	19140	5
232	20230717	145700	372997410	19130	19130	19130	19130	11
233	20230717	145600	372786980	19130	19130	19130	19130	155
234	20230717	145500	369821830	19130	19130	19130	19130	25
235	20230717	145400	369343580	19130	19130	19130	19130	0
236	20230717	145300	369343580	19130	19130	19130	19130	25
237	20230717	145200	368865330	19100	19140	19140	19100	13
238	20230717	145100	368616710	19130	19130	19130	19130	18
239	20230717	145000	368272370	19130	19130	19130	19130	18
240	20230717	144900	367928030	19120	19120	19120	19120	16
241	20230717	144800	367622110	19120	19120	19120	19120	18
242	20230717	144700	367277950	19120	19120	19120	19120	0
243	20230717	144600	367277950	19120	19120	19120	19120	18
244	20230717	144500	366933790	19130	19100	19130	19100	48
245	20230717	144400	366016960	19130	19130	19130	19130	18
246	20230717	144300	365672620	19130	19130	19130	19130	3
247	20230717	144200	365615230	19130	19130	19130	19130	18
248	20230717	144100	365270890	19130	19130	19130	19130	18
249	20230717	144000	364926550	19130	19130	19130	19130	1
250	20230717	143900	364907420	19120	19120	19120	19120	18
251	20230717	143800	364563260	19120	19120	19120	19120	8
252	20230717	143700	364410300	19120	19120	19120	19120	18
253	20230717	143600	364066140	19120	19120	19120	19120	1
254	20230717	143500	364047020	19120	19120	19120	19120	19
255	20230717	143400	363683740	19090	19100	19100	19090	121
256	20230717	143300	361372660	19100	19100	19100	19100	2
257	20230717	143200	361334460	19110	19180	19180	19110	709
258	20230717	143100	347783830	19180	19180	19180	19180	1
259	20230717	143000	347764650	19090	19070	19090	19070	461
260	20230717	142900	338970830	19070	19050	19070	19050	450
261	20230717	142800	330389710	19050	19050	19050	19050	24
262	20230717	142700	329932510	19050	19050	19050	19050	0
263	20230717	142600	329932510	19050	19050	19050	19050	19
264	20230717	142500	329570560	19040	19040	19040	19040	19
265	20230717	142400	329208800	19060	19060	19060	19060	0
266	20230717	142300	329208800	19060	19030	19060	19030	230
267	20230717	142200	324831330	19060	19060	19060	19060	0
268	20230717	142100	324831330	19060	19010	19060	19010	200
269	20230717	142000	321029090	18990	18990	18990	18990	212
270	20230717	141900	317003210	18990	18990	18990	18990	19
271	20230717	141800	316642400	18970	18970	18970	18970	12
272	20230717	141700	316414760	18970	18970	18970	18970	3
273	20230717	141600	316357850	18970	18970	18970	18970	119
274	20230717	141500	314100420	18970	18970	18970	18970	10
275	20230717	141400	313910720	18970	18970	18970	18970	19
276	20230717	141300	313550290	18970	18970	18970	18970	0
277	20230717	141200	313550290	18970	18970	18970	18970	19
278	20230717	141100	313189860	18970	18970	18970	18970	0
279	20230717	141000	313189860	18970	18970	18970	18970	19
280	20230717	140900	312829430	18950	18950	18950	18950	68
281	20230717	140800	311540830	18950	18950	18950	18950	0
282	20230717	140700	311540830	18950	18950	18950	18950	23
283	20230717	140600	311104980	18950	18950	18950	18950	0
284	20230717	140500	311104980	18950	18950	18950	18950	20
285	20230717	140400	310725980	18950	18950	18950	18950	0
286	20230717	140300	310725980	18950	18950	18950	18950	29
287	20230717	140200	310176430	18950	19010	19010	18950	808
288	20230717	140100	294858910	19010	19010	19010	19010	0
289	20230717	140000	294858910	19010	19010	19010	19010	19
290	20230717	135900	294497720	19010	19010	19010	19010	0
291	20230717	135800	294497720	19010	19010	19010	19010	26
292	20230717	135700	294003460	19010	19010	19010	19010	29
293	20230717	135600	293452170	19010	19010	19010	19010	19
294	20230717	135500	293090980	19000	19000	19000	19000	0
295	20230717	135400	293090980	19000	19000	19000	19000	19
296	20230717	135300	292729980	18990	19020	19020	18990	20
297	20230717	135200	292349610	19020	19020	19020	19020	0
298	20230717	135100	292349610	19020	19020	19020	19020	19
299	20230717	135000	291988230	18990	18990	18990	18990	0
300	20230717	134900	291988230	18990	18990	18990	18990	19
301	20230717	134800	291627420	18960	19070	19070	18960	316
302	20230717	134700	285619160	19070	18960	19070	18960	227
303	20230717	134600	281313150	18930	18930	18930	18930	0
304	20230717	134500	281313150	18930	18910	18930	18910	181
305	20230717	134400	277887730	18910	18910	18910	18910	0
306	20230717	134300	277887730	18910	18910	18910	18910	0
307	20230717	134200	277887730	18910	18910	18910	18910	0
308	20230717	134100	277887730	18910	18910	18910	18910	0
309	20230717	134000	277887730	18910	18910	18910	18910	0
310	20230717	133900	277887730	18910	18910	18910	18910	0
311	20230717	133800	277887730	18910	18910	18910	18910	0
312	20230717	133700	277887730	18910	18910	18910	18910	12
313	20230717	133600	277660810	18910	18910	18910	18910	5
314	20230717	133500	277566260	18900	18900	18900	18900	0
315	20230717	133400	277566260	18900	18900	18900	18900	0
316	20230717	133300	277566260	18900	18910	18910	18900	529
317	20230717	133200	267567700	18920	18920	18920	18920	35
318	20230717	133100	266905500	18910	18910	18910	18910	50
319	20230717	133000	265960000	18920	18920	18920	18920	0
320	20230717	132900	265960000	18920	18920	18920	18920	0
321	20230717	132800	265960000	18920	18920	18920	18920	11
322	20230717	132700	265751880	18910	18910	18910	18910	0
323	20230717	132600	265751880	18910	18910	18910	18910	22
324	20230717	132500	265335860	18910	18910	18910	18910	17
325	20230717	132400	265014390	18910	18910	18910	18910	50
326	20230717	132300	264068890	18900	18900	18900	18900	0
327	20230717	132200	264068890	18900	18900	18900	18900	50
328	20230717	132100	263123890	18900	18900	18900	18900	0
329	20230717	132000	263123890	18900	18900	18900	18900	27
330	20230717	131900	262613590	18900	18900	18900	18900	27
331	20230717	131800	262103290	18900	18900	18900	18900	0
332	20230717	131700	262103290	18900	18900	18900	18900	0
333	20230717	131600	262103290	18900	18900	18900	18900	0
334	20230717	131500	262103290	18900	18900	18900	18900	0
335	20230717	131400	262103290	18900	18900	18900	18900	0
336	20230717	131300	262103290	18900	18900	18900	18900	0
337	20230717	131200	262103290	18900	18900	18900	18900	0
338	20230717	131100	262103290	18900	18930	18930	18900	285
339	20230717	131000	256716020	18940	18940	18940	18940	0
340	20230717	130900	256716020	18940	18940	18940	18940	0
341	20230717	130800	256716020	18940	18920	18940	18920	10
342	20230717	130700	256526780	18920	18920	18920	18920	10
343	20230717	130600	256337580	18920	18920	18920	18920	0
344	20230717	130500	256337580	18920	18920	18920	18920	0
345	20230717	130400	256337580	18920	18920	18920	18920	3
346	20230717	130300	256280820	18920	18920	18920	18920	0
347	20230717	130200	256280820	18920	18920	18920	18920	3
348	20230717	130100	256224060	18920	18920	18920	18920	0
349	20230717	130000	256224060	18920	18920	18920	18920	2
350	20230717	125900	256186220	18920	18920	18920	18920	0
351	20230717	125800	256186220	18920	18920	18920	18920	0
352	20230717	125700	256186220	18920	18920	18920	18920	0
353	20230717	125600	256186220	18920	18920	18920	18920	0
354	20230717	125500	256186220	18920	18920	18920	18920	1
355	20230717	125400	256167300	18910	18910	18910	18910	0
356	20230717	125300	256167300	18910	18910	18910	18910	0
357	20230717	125200	256167300	18910	18910	18910	18910	0
358	20230717	125100	256167300	18910	18910	18910	18910	25
359	20230717	125000	255694550	18890	18890	18890	18890	200
360	20230717	124900	251916550	18890	18930	18930	18890	1048
361	20230717	124800	232105590	18930	18940	18940	18930	449
362	20230717	124700	223605660	18940	18940	18940	18940	0
363	20230717	124600	223605660	18940	18940	18940	18940	27
364	20230717	124500	223094280	18940	18940	18940	18940	0
365	20230717	124400	223094280	18940	18940	18940	18940	0
366	20230717	124300	223094280	18940	18940	18940	18940	0
367	20230717	124200	223094280	18940	18940	18940	18940	7
368	20230717	124100	222961700	18930	18930	18930	18930	0
369	20230717	124000	222961700	18930	18930	18930	18930	0
370	20230717	123900	222961700	18930	18930	18930	18930	0
371	20230717	123800	222961700	18930	18930	18930	18930	0
372	20230717	123700	222961700	18930	18930	18930	18930	0
373	20230717	123600	222961700	18930	18930	18930	18930	0
374	20230717	123500	222961700	18930	18930	18930	18930	0
375	20230717	123400	222961700	18930	18930	18930	18930	0
376	20230717	123300	222961700	18930	18930	18930	18930	0
377	20230717	123200	222961700	18930	18960	18960	18930	36
378	20230717	123100	222279920	18930	18940	18940	18930	28
379	20230717	123000	221749760	18950	18950	18950	18950	0
380	20230717	122900	221749760	18950	18950	18950	18950	0
381	20230717	122800	221749760	18950	18950	18950	18950	0
382	20230717	122700	221749760	18950	18950	18950	18950	0
383	20230717	122600	221749760	18950	18950	18950	18950	1
384	20230717	122500	221730810	18950	18950	18950	18950	0
385	20230717	122400	221730810	18950	18940	18950	18930	47
386	20230717	122300	220840730	18940	18940	18940	18940	20
387	20230717	122200	220461930	18950	18950	18950	18950	0
388	20230717	122100	220461930	18950	18950	18950	18950	6
389	20230717	122000	220348230	18950	18950	18950	18950	0
390	20230717	121900	220348230	18950	18950	18950	18950	0
391	20230717	121800	220348230	18950	18950	18950	18950	0
392	20230717	121700	220348230	18950	18950	18950	18950	1
393	20230717	121600	220329280	18940	18940	18940	18940	0
394	20230717	121500	220329280	18940	18940	18940	18940	0
395	20230717	121400	220329280	18940	18950	18950	18940	35
396	20230717	121300	219666180	18960	18960	18960	18960	0
397	20230717	121200	219666180	18960	18960	18960	18960	0
398	20230717	121100	219666180	18960	18960	18960	18960	0
399	20230717	121000	219666180	18960	18960	18960	18960	1
400	20230717	120900	219647220	18960	18960	18960	18960	440
401	20230717	120800	211304820	18940	18940	18940	18940	17
402	20230717	120700	210982840	18940	18940	18940	18940	42
403	20230717	120600	210187360	18940	18940	18940	18940	0
404	20230717	120500	210187360	18940	18940	18940	18940	0
405	20230717	120400	210187360	18940	18940	18940	18940	0
406	20230717	120300	210187360	18940	18940	18940	18940	22
407	20230717	120200	209770680	18940	18940	18940	18940	27
408	20230717	120100	209259300	18930	18930	18930	18930	0
409	20230717	120000	209259300	18930	18930	18930	18930	0
410	20230717	115900	209259300	18930	18930	18930	18930	1
411	20230717	115800	209240370	18940	18940	18940	18940	0
412	20230717	115700	209240370	18940	18940	18940	18940	0
413	20230717	115600	209240370	18940	18940	18940	18940	0
414	20230717	115500	209240370	18940	18940	18940	18940	0
415	20230717	115400	209240370	18940	18940	18940	18940	0
416	20230717	115300	209240370	18940	18940	18940	18940	0
417	20230717	115200	209240370	18940	18940	18940	18940	0
418	20230717	115100	209240370	18940	18940	18940	18940	5
419	20230717	115000	209145670	18920	18920	18920	18920	0
420	20230717	114900	209145670	18920	18920	18920	18920	0
421	20230717	114800	209145670	18920	18920	18920	18920	22
422	20230717	114700	208729430	18920	18920	18920	18920	0
423	20230717	114600	208729430	18920	18920	18920	18920	57
424	20230717	114500	207650990	18920	18910	18920	18910	42
425	20230717	114400	206856450	18910	18910	18910	18910	0
426	20230717	114300	206856450	18910	18910	18910	18910	0
427	20230717	114200	206856450	18910	18910	18910	18910	2
428	20230717	114100	206818630	18890	18890	18890	18890	0
429	20230717	114000	206818630	18890	18890	18890	18890	0
430	20230717	113900	206818630	18890	18890	18890	18890	100
431	20230717	113800	204929630	18890	18890	18890	18890	4
432	20230717	113700	204854070	18890	18880	18890	18880	43
433	20230717	113600	204042160	18880	18880	18880	18880	0
434	20230717	113500	204042160	18880	18880	18880	18880	2
435	20230717	113400	204004400	18900	18940	18940	18900	716
436	20230717	113300	190470240	18940	18990	18990	18930	883
437	20230717	113200	173743040	18980	18980	18980	18980	0
438	20230717	113100	173743040	18980	19070	19070	18980	1107
439	20230717	113000	152700880	19080	19080	19080	19080	4
440	20230717	112900	152624560	19070	19070	19070	19070	0
441	20230717	112800	152624560	19070	19070	19070	19070	0
442	20230717	112700	152624560	19070	19070	19070	19070	0
443	20230717	112600	152624560	19070	19080	19080	19070	112
444	20230717	112500	150488350	19090	19090	19090	19090	5
445	20230717	112400	150392900	19090	19090	19090	19090	5
446	20230717	112300	150297450	19090	19090	19090	19090	0
447	20230717	112200	150297450	19090	19090	19090	19090	0
448	20230717	112100	150297450	19090	19090	19090	19090	10
449	20230717	112000	150106550	19090	19090	19090	19090	0
450	20230717	111900	150106550	19090	19090	19090	19090	20
451	20230717	111800	149724750	19080	19090	19090	19080	100
452	20230717	111700	147816120	19100	19100	19100	19100	0
453	20230717	111600	147816120	19100	19100	19100	19100	10
454	20230717	111500	147625120	19090	19090	19090	19090	0
455	20230717	111400	147625120	19090	19090	19090	19090	0
456	20230717	111300	147625120	19090	19090	19090	19090	0
457	20230717	111200	147625120	19090	19090	19090	19090	0
458	20230717	111100	147625120	19090	19090	19090	19090	0
459	20230717	111000	147625120	19090	19090	19090	19090	0
460	20230717	110900	147625120	19090	19090	19090	19090	5
461	20230717	110800	147529670	19100	19100	19100	19100	0
462	20230717	110700	147529670	19100	19100	19100	19100	0
463	20230717	110600	147529670	19100	19100	19100	19100	0
464	20230717	110500	147529670	19100	19100	19100	19100	0
465	20230717	110400	147529670	19100	19100	19100	19100	0
466	20230717	110300	147529670	19100	19100	19100	19100	0
467	20230717	110200	147529670	19100	19100	19100	19100	5
468	20230717	110100	147434170	19090	19090	19090	19090	0
469	20230717	110000	147434170	19090	19090	19090	19090	0
470	20230717	105900	147434170	19090	19090	19090	19090	16
471	20230717	105800	147128730	19090	19090	19090	19090	0
472	20230717	105700	147128730	19090	19100	19100	19090	2
473	20230717	105600	147090540	19100	19100	19100	19100	195
474	20230717	105500	143366040	19100	19100	19100	19100	0
475	20230717	105400	143366040	19100	19120	19120	19100	729
476	20230717	105300	129434930	19130	19130	19130	19130	0
477	20230717	105200	129434930	19130	19130	19130	19130	10
478	20230717	105100	129243630	19120	19120	19120	19120	0
479	20230717	105000	129243630	19120	19120	19120	19120	0
480	20230717	104900	129243630	19120	19120	19120	19120	1
481	20230717	104800	129224510	19120	19120	19120	19120	10
482	20230717	104700	129033310	19130	19130	19130	19130	17
483	20230717	104600	128708100	19130	19130	19130	19130	1
484	20230717	104500	128688970	19130	19130	19130	19130	7
485	20230717	104400	128555060	19120	19120	19120	19120	14
486	20230717	104300	128287380	19120	19130	19130	19120	20
487	20230717	104200	127904880	19140	19150	19150	19140	892
488	20230717	104100	110827630	19150	19150	19150	19150	63
489	20230717	104000	109621180	19190	19190	19190	19190	0
490	20230717	103900	109621180	19190	19190	19190	19190	0
491	20230717	103800	109621180	19190	19190	19190	19190	0
492	20230717	103700	109621180	19190	19190	19190	19190	0
493	20230717	103600	109621180	19190	19190	19190	19190	0
494	20230717	103500	109621180	19190	19190	19190	19190	0
495	20230717	103400	109621180	19190	19190	19190	19190	7
496	20230717	103300	109486850	19190	19190	19190	19190	15
497	20230717	103200	109199000	19170	19170	19170	19170	25
498	20230717	103100	108719750	19190	19190	19190	19190	0
499	20230717	103000	108719750	19190	19190	19190	19190	2
500	20230717	102900	108681370	19190	19190	19190	19190	5
501	20230717	102800	108585420	19200	19200	19200	19200	0
502	20230717	102700	108585420	19200	19200	19200	19200	118
503	20230717	102600	106319820	19200	19200	19200	19200	20
504	20230717	102500	105935820	19200	19200	19200	19200	0
505	20230717	102400	105935820	19200	19200	19200	19200	23
506	20230717	102300	105494220	19200	19200	19200	19200	0
507	20230717	102200	105494220	19200	19200	19200	19200	217
508	20230717	102100	101327820	19190	19160	19200	19150	598
509	20230717	102000	89849070	19160	19160	19160	19160	58
510	20230717	101900	88737790	19170	19170	19170	19170	0
511	20230717	101800	88737790	19170	19170	19170	19170	0
512	20230717	101700	88737790	19170	19170	19170	19170	0
513	20230717	101600	88737790	19170	19170	19170	19170	2
514	20230717	101500	88699450	19160	19160	19160	19160	265
515	20230717	101400	83622050	19150	19150	19150	19150	265
516	20230717	101300	78547300	19140	19140	19140	19140	150
517	20230717	101200	75676300	19140	19140	19140	19140	30
518	20230717	101100	75102100	19150	19150	19150	19150	0
519	20230717	101000	75102100	19150	19150	19150	19150	0
520	20230717	100900	75102100	19150	19150	19150	19150	0
521	20230717	100800	75102100	19150	19140	19150	19140	12
522	20230717	100700	74872320	19140	19140	19140	19140	0
523	20230717	100600	74872320	19140	19140	19140	19140	0
524	20230717	100500	74872320	19140	19140	19140	19140	500
525	20230717	100400	65302320	19200	19200	19200	19200	0
526	20230717	100300	65302320	19200	19190	19200	19190	17
527	20230717	100200	64976000	19190	19190	19190	19190	0
528	20230717	100100	64976000	19190	19190	19190	19190	10
529	20230717	100000	64784100	19190	19190	19190	19190	5
530	20230717	095900	64688150	19140	19120	19140	19120	194
531	20230717	095800	60975700	19120	19130	19130	19120	29
532	20230717	095700	60421210	19140	19140	19140	19140	0
533	20230717	095600	60421210	19140	19140	19140	19140	0
534	20230717	095500	60421210	19140	19140	19140	19140	0
535	20230717	095400	60421210	19140	19140	19140	19140	6
536	20230717	095300	60306370	19140	19140	19140	19140	9
537	20230717	095200	60134110	19140	19130	19140	19090	43
538	20230717	095100	59312810	19140	19150	19150	19140	11
539	20230717	095000	59102210	19160	19200	19200	19160	64
540	20230717	094900	57873490	19200	19200	19200	19200	1
541	20230717	094800	57854290	19200	19200	19200	19200	0
542	20230717	094700	57854290	19200	19200	19200	19200	1
543	20230717	094600	57835090	19200	19180	19200	19180	158
544	20230717	094500	54802990	19120	19120	19120	19120	0
545	20230717	094400	54802990	19120	19120	19120	19120	0
546	20230717	094300	54802990	19120	19120	19120	19120	0
547	20230717	094200	54802990	19120	19100	19120	19100	625
548	20230717	094100	42861450	19100	19100	19100	19100	0
549	20230717	094000	42861450	19100	19100	19100	19100	140
550	20230717	093900	40187450	19100	19100	19100	19100	0
551	20230717	093800	40187450	19100	19040	19100	19030	86
552	20230717	093700	38550120	19040	19040	19040	19040	1
553	20230717	093600	38531080	19040	19050	19050	19040	25
554	20230717	093500	38054950	19050	19050	19050	19050	5
555	20230717	093400	37959700	19050	19050	19050	19050	11
556	20230717	093300	37750150	19050	19050	19050	19050	34
557	20230717	093200	37102450	19050	19050	19050	19050	4
558	20230717	093100	37026250	19010	19010	19010	19010	0
559	20230717	093000	37026250	19010	19010	19010	19010	17
560	20230717	092900	36703080	19010	19010	19010	19010	0
561	20230717	092800	36703080	19010	19010	19010	19010	100
562	20230717	092700	34802080	19010	19010	19010	19010	0
563	20230717	092600	34802080	19010	19010	19010	19010	9
564	20230717	092500	34630990	19010	19050	19050	19000	925
565	20230717	092400	17046210	19050	19050	19050	19050	0
566	20230717	092300	17046210	19050	19080	19080	19050	208
567	20230717	092200	13081030	19090	19090	19090	19090	0
568	20230717	092100	13081030	19090	19090	19090	19090	0
569	20230717	092000	13081030	19090	19090	19090	19090	0
570	20230717	091900	13081030	19090	19090	19090	19090	1
571	20230717	091800	13061940	19070	19070	19070	19070	40
572	20230717	091700	12299140	19070	19070	19070	19070	0
573	20230717	091600	12299140	19070	19070	19070	19070	0
574	20230717	091500	12299140	19070	19070	19070	19070	7
575	20230717	091400	12165650	19060	19060	19060	19060	1
576	20230717	091300	12146590	19060	19060	19060	19060	0
577	20230717	091200	12146590	19060	19060	19060	19060	1
578	20230717	091100	12127530	19100	19100	19100	19100	1
579	20230717	091000	12108430	19070	19070	19070	19070	2
580	20230717	090900	12070290	19100	19100	19100	19100	0
581	20230717	090800	12070290	19100	19100	19100	19100	0
582	20230717	090700	12070290	19100	19100	19100	19100	1
583	20230717	090600	12051190	19100	19100	19100	19100	76
584	20230717	090500	10599590	19110	19110	19110	19110	0
585	20230717	090400	10599590	19110	19110	19110	19110	2
586	20230717	090300	10561370	19130	19130	19130	19130	1
587	20230717	090200	10542240	19130	19170	19170	19130	289
588	20230717	090100	5003370	19170	19170	19170	19170	0
589	20230717	090000	5003370	19170	19170	19170	19170	261