KissMeData/023910/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190100	114348200	27100	27100	27100	27100	111
3	20230717	190000	114348200	27100	27100	27100	27100	0
4	20230717	185900	114348200	27100	27100	27100	27100	0
5	20230717	185800	114348200	27100	27100	27100	27100	0
6	20230717	185700	114348200	27100	27100	27100	27100	0
7	20230717	185600	114348200	27100	27100	27100	27100	0
8	20230717	185500	114348200	27100	27100	27100	27100	0
9	20230717	185400	114348200	27100	27100	27100	27100	0
10	20230717	185300	114348200	27100	27100	27100	27100	0
11	20230717	185200	114348200	27100	27100	27100	27100	0
12	20230717	185100	114348200	27100	27100	27100	27100	0
13	20230717	185000	114348200	27100	27100	27100	27100	0
14	20230717	184900	114348200	27100	27100	27100	27100	0
15	20230717	184800	114348200	27100	27100	27100	27100	0
16	20230717	184700	114348200	27100	27100	27100	27100	0
17	20230717	184600	114348200	27100	27100	27100	27100	0
18	20230717	184500	114348200	27100	27100	27100	27100	0
19	20230717	184400	114348200	27100	27100	27100	27100	0
20	20230717	184300	114348200	27100	27100	27100	27100	0
21	20230717	184200	114348200	27100	27100	27100	27100	0
22	20230717	184100	114348200	27100	27100	27100	27100	0
23	20230717	184000	114348200	27100	27100	27100	27100	0
24	20230717	183900	114348200	27100	27100	27100	27100	0
25	20230717	183800	114348200	27100	27100	27100	27100	0
26	20230717	183700	114348200	27100	27100	27100	27100	0
27	20230717	183600	114348200	27100	27100	27100	27100	0
28	20230717	183500	114348200	27100	27100	27100	27100	0
29	20230717	183400	114348200	27100	27100	27100	27100	0
30	20230717	183300	114348200	27100	27100	27100	27100	0
31	20230717	183200	114348200	27100	27100	27100	27100	0
32	20230717	183100	114348200	27100	27100	27100	27100	111
33	20230717	183000	114348200	27100	27100	27100	27100	0
34	20230717	182900	114348200	27100	27100	27100	27100	0
35	20230717	182800	114348200	27100	27100	27100	27100	0
36	20230717	182700	114348200	27100	27100	27100	27100	0
37	20230717	182600	114348200	27100	27100	27100	27100	0
38	20230717	182500	114348200	27100	27100	27100	27100	0
39	20230717	182400	114348200	27100	27100	27100	27100	0
40	20230717	182300	114348200	27100	27100	27100	27100	0
41	20230717	182200	114348200	27100	27100	27100	27100	0
42	20230717	182100	114348200	27100	27100	27100	27100	0
43	20230717	182000	114348200	27100	27100	27100	27100	0
44	20230717	181900	114348200	27100	27100	27100	27100	0
45	20230717	181800	114348200	27100	27100	27100	27100	0
46	20230717	181700	114348200	27100	27100	27100	27100	0
47	20230717	181600	114348200	27100	27100	27100	27100	0
48	20230717	181500	114348200	27100	27100	27100	27100	0
49	20230717	181400	114348200	27100	27100	27100	27100	0
50	20230717	181300	114348200	27100	27100	27100	27100	0
51	20230717	181200	114348200	27100	27100	27100	27100	0
52	20230717	181100	114348200	27100	27100	27100	27100	0
53	20230717	181000	114348200	27100	27100	27100	27100	0
54	20230717	180900	114348200	27100	27100	27100	27100	0
55	20230717	180800	114348200	27100	27100	27100	27100	0
56	20230717	180700	114348200	27100	27100	27100	27100	0
57	20230717	180600	114348200	27100	27100	27100	27100	0
58	20230717	180500	114348200	27100	27100	27100	27100	0
59	20230717	180400	114348200	27100	27100	27100	27100	0
60	20230717	180300	114348200	27100	27100	27100	27100	0
61	20230717	180200	114348200	27100	27100	27100	27100	0
62	20230717	180100	114348200	27100	27100	27100	27100	111
63	20230717	180000	114348200	27100	27100	27100	27100	0
64	20230717	175900	114348200	27100	27100	27100	27100	0
65	20230717	175800	114348200	27100	27100	27100	27100	0
66	20230717	175700	114348200	27100	27100	27100	27100	0
67	20230717	175600	114348200	27100	27100	27100	27100	0
68	20230717	175500	114348200	27100	27100	27100	27100	0
69	20230717	175400	114348200	27100	27100	27100	27100	0
70	20230717	175300	114348200	27100	27100	27100	27100	0
71	20230717	175200	114348200	27100	27100	27100	27100	0
72	20230717	175100	114348200	27100	27100	27100	27100	0
73	20230717	175000	114348200	27100	27100	27100	27100	0
74	20230717	174900	114348200	27100	27100	27100	27100	0
75	20230717	174800	114348200	27100	27100	27100	27100	0
76	20230717	174700	114348200	27100	27100	27100	27100	0
77	20230717	174600	114348200	27100	27100	27100	27100	0
78	20230717	174500	114348200	27100	27100	27100	27100	0
79	20230717	174400	114348200	27100	27100	27100	27100	0
80	20230717	174300	114348200	27100	27100	27100	27100	0
81	20230717	174200	114348200	27100	27100	27100	27100	0
82	20230717	174100	114348200	27100	27100	27100	27100	0
83	20230717	174000	114348200	27100	27100	27100	27100	0
84	20230717	173900	114348200	27100	27100	27100	27100	0
85	20230717	173800	114348200	27100	27100	27100	27100	0
86	20230717	173700	114348200	27100	27100	27100	27100	0
87	20230717	173600	114348200	27100	27100	27100	27100	0
88	20230717	173500	114348200	27100	27100	27100	27100	0
89	20230717	173400	114348200	27100	27100	27100	27100	0
90	20230717	173300	114348200	27100	27100	27100	27100	0
91	20230717	173200	114348200	27100	27100	27100	27100	0
92	20230717	173100	114348200	27100	27100	27100	27100	111
93	20230717	173000	114348200	27100	27100	27100	27100	0
94	20230717	172900	114348200	27100	27100	27100	27100	0
95	20230717	172800	114348200	27100	27100	27100	27100	0
96	20230717	172700	114348200	27100	27100	27100	27100	0
97	20230717	172600	114348200	27100	27100	27100	27100	0
98	20230717	172500	114348200	27100	27100	27100	27100	0
99	20230717	172400	114348200	27100	27100	27100	27100	0
100	20230717	172300	114348200	27100	27100	27100	27100	0
101	20230717	172200	114348200	27100	27100	27100	27100	0
102	20230717	172100	114348200	27100	27100	27100	27100	0
103	20230717	172000	114348200	27100	27100	27100	27100	0
104	20230717	171900	114348200	27100	27100	27100	27100	0
105	20230717	171800	114348200	27100	27100	27100	27100	0
106	20230717	171700	114348200	27100	27100	27100	27100	0
107	20230717	171600	114348200	27100	27100	27100	27100	0
108	20230717	171500	114348200	27100	27100	27100	27100	0
109	20230717	171400	114348200	27100	27100	27100	27100	0
110	20230717	171300	114348200	27100	27100	27100	27100	0
111	20230717	171200	114348200	27100	27100	27100	27100	0
112	20230717	171100	114348200	27100	27100	27100	27100	0
113	20230717	171000	114348200	27100	27100	27100	27100	0
114	20230717	170900	114348200	27100	27100	27100	27100	0
115	20230717	170800	114348200	27100	27100	27100	27100	0
116	20230717	170700	114348200	27100	27100	27100	27100	0
117	20230717	170600	114348200	27100	27100	27100	27100	0
118	20230717	170500	114348200	27100	27100	27100	27100	0
119	20230717	170400	114348200	27100	27100	27100	27100	0
120	20230717	170300	114348200	27100	27100	27100	27100	0
121	20230717	170200	114348200	27100	27100	27100	27100	0
122	20230717	170100	114348200	27100	27100	27100	27100	111
123	20230717	170000	114348200	27100	27100	27100	27100	0
124	20230717	165900	114348200	27100	27100	27100	27100	0
125	20230717	165800	114348200	27100	27100	27100	27100	0
126	20230717	165700	114348200	27100	27100	27100	27100	0
127	20230717	165600	114348200	27100	27100	27100	27100	0
128	20230717	165500	114348200	27100	27100	27100	27100	0
129	20230717	165400	114348200	27100	27100	27100	27100	0
130	20230717	165300	114348200	27100	27100	27100	27100	0
131	20230717	165200	114348200	27100	27100	27100	27100	0
132	20230717	165100	114348200	27100	27100	27100	27100	0
133	20230717	165000	114348200	27100	27100	27100	27100	0
134	20230717	164900	114348200	27100	27100	27100	27100	0
135	20230717	164800	114348200	27100	27100	27100	27100	0
136	20230717	164700	114348200	27100	27100	27100	27100	0
137	20230717	164600	114348200	27100	27100	27100	27100	0
138	20230717	164500	114348200	27100	27100	27100	27100	0
139	20230717	164400	114348200	27100	27100	27100	27100	0
140	20230717	164300	114348200	27100	27100	27100	27100	0
141	20230717	164200	114348200	27100	27100	27100	27100	0
142	20230717	164100	114348200	27100	27100	27100	27100	0
143	20230717	164000	114348200	27100	27100	27100	27100	0
144	20230717	163900	114348200	27100	27100	27100	27100	0
145	20230717	163800	114348200	27100	27100	27100	27100	0
146	20230717	163700	114348200	27100	27100	27100	27100	0
147	20230717	163600	114348200	27100	27100	27100	27100	0
148	20230717	163500	114348200	27100	27100	27100	27100	0
149	20230717	163400	114348200	27100	27100	27100	27100	0
150	20230717	163300	114348200	27100	27100	27100	27100	0
151	20230717	163200	114348200	27100	27100	27100	27100	0
152	20230717	163100	114348200	27100	27100	27100	27100	111
153	20230717	163000	114348200	27100	27100	27100	27100	0
154	20230717	162900	114348200	27100	27100	27100	27100	0
155	20230717	162800	114348200	27100	27100	27100	27100	0
156	20230717	162700	114348200	27100	27100	27100	27100	0
157	20230717	162600	114348200	27100	27100	27100	27100	0
158	20230717	162500	114348200	27100	27100	27100	27100	0
159	20230717	162400	114348200	27100	27100	27100	27100	0
160	20230717	162300	114348200	27100	27100	27100	27100	0
161	20230717	162200	114348200	27100	27100	27100	27100	0
162	20230717	162100	114348200	27100	27100	27100	27100	0
163	20230717	162000	114348200	27100	27100	27100	27100	0
164	20230717	161900	114348200	27100	27100	27100	27100	0
165	20230717	161800	114348200	27100	27100	27100	27100	0
166	20230717	161700	114348200	27100	27100	27100	27100	0
167	20230717	161600	114348200	27100	27100	27100	27100	0
168	20230717	161500	114348200	27100	27100	27100	27100	0
169	20230717	161400	114348200	27100	27100	27100	27100	0
170	20230717	161300	114348200	27100	27100	27100	27100	0
171	20230717	161200	114348200	27100	27100	27100	27100	0
172	20230717	161100	114348200	27100	27100	27100	27100	0
173	20230717	161000	114348200	27100	27100	27100	27100	0
174	20230717	160900	114348200	27100	27100	27100	27100	0
175	20230717	160800	114348200	27100	27100	27100	27100	0
176	20230717	160700	114348200	27100	27100	27100	27100	0
177	20230717	160600	114348200	27100	27100	27100	27100	0
178	20230717	160500	114348200	27100	27100	27100	27100	0
179	20230717	160400	114348200	27100	27100	27100	27100	0
180	20230717	160300	114348200	27100	27100	27100	27100	0
181	20230717	160200	114348200	27100	27100	27100	27100	0
182	20230717	160100	114348200	27100	27100	27100	27100	111
183	20230717	160000	114348200	27100	27100	27100	27100	0
184	20230717	155900	114348200	27100	27100	27100	27100	0
185	20230717	155800	114348200	27100	27100	27100	27100	0
186	20230717	155700	114348200	27100	27100	27100	27100	0
187	20230717	155600	114348200	27100	27100	27100	27100	0
188	20230717	155500	114348200	27100	27100	27100	27100	0
189	20230717	155400	114348200	27100	27100	27100	27100	0
190	20230717	155300	114348200	27100	27100	27100	27100	0
191	20230717	155200	114348200	27100	27100	27100	27100	0
192	20230717	155100	114348200	27100	27100	27100	27100	0
193	20230717	155000	114348200	27100	27100	27100	27100	0
194	20230717	154900	114348200	27100	27100	27100	27100	0
195	20230717	154800	114348200	27100	27100	27100	27100	0
196	20230717	154700	114348200	27100	27100	27100	27100	0
197	20230717	154600	114348200	27100	27100	27100	27100	0
198	20230717	154500	114348200	27100	27100	27100	27100	0
199	20230717	154400	114348200	27100	27100	27100	27100	0
200	20230717	154300	114348200	27100	27100	27100	27100	0
201	20230717	154200	114348200	27100	27100	27100	27100	0
202	20230717	154100	114348200	27100	27100	27100	27100	0
203	20230717	154000	114348200	27100	27100	27100	27100	0
204	20230717	153900	114348200	27100	27100	27100	27100	0
205	20230717	153800	114348200	27100	27100	27100	27100	0
206	20230717	153700	114348200	27100	27100	27100	27100	0
207	20230717	153600	114348200	27100	27100	27100	27100	0
208	20230717	153500	114348200	27100	27100	27100	27100	0
209	20230717	153400	114348200	27100	27100	27100	27100	0
210	20230717	153300	114348200	27100	27100	27100	27100	0
211	20230717	153200	114348200	27100	27100	27100	27100	0
212	20230717	153100	114348200	27100	27100	27100	27100	111
213	20230717	153000	114348200	27100	27100	27100	27100	111
214	20230717	152900	111340100	27000	27000	27000	27000	0
215	20230717	152800	111340100	27000	27000	27000	27000	0
216	20230717	152700	111340100	27000	27000	27000	27000	0
217	20230717	152600	111340100	27000	27000	27000	27000	0
218	20230717	152500	111340100	27000	27000	27000	27000	0
219	20230717	152400	111340100	27000	27000	27000	27000	0
220	20230717	152300	111340100	27000	27000	27000	27000	0
221	20230717	152200	111340100	27000	27000	27000	27000	0
222	20230717	152100	111340100	27000	27000	27000	27000	0
223	20230717	152000	111340100	27000	27000	27000	27000	0
224	20230717	151900	111340100	27000	27050	27050	27000	15
225	20230717	151800	110934500	27000	27050	27050	27000	25
226	20230717	151700	110258400	27050	27050	27050	27050	0
227	20230717	151600	110258400	27050	27050	27050	27050	5
228	20230717	151500	110123150	27050	27100	27100	27050	91
229	20230717	151400	107658600	27100	27100	27100	27100	3
230	20230717	151300	107577300	27100	27100	27100	27100	0
231	20230717	151200	107577300	27100	27100	27100	27100	2
232	20230717	151100	107523100	27000	27000	27000	27000	0
233	20230717	151000	107523100	27000	27000	27000	27000	3
234	20230717	150900	107442100	27050	27050	27050	27050	0
235	20230717	150800	107442100	27050	27050	27050	27050	0
236	20230717	150700	107442100	27050	27050	27050	27050	0
237	20230717	150600	107442100	27050	27050	27050	27050	0
238	20230717	150500	107442100	27050	27050	27050	27050	40
239	20230717	150400	106360100	27000	27000	27000	27000	0
240	20230717	150300	106360100	27000	27000	27000	27000	0
241	20230717	150200	106360100	27000	27000	27000	27000	1
242	20230717	150100	106333100	27100	27100	27100	27100	0
243	20230717	150000	106333100	27100	27100	27100	27100	1
244	20230717	145900	106306000	27100	27100	27100	27100	3
245	20230717	145800	106224700	27100	27100	27100	27100	0
246	20230717	145700	106224700	27100	27100	27100	27100	1
247	20230717	145600	106197600	27000	27000	27000	27000	0
248	20230717	145500	106197600	27000	27000	27000	27000	0
249	20230717	145400	106197600	27000	27000	27000	27000	0
250	20230717	145300	106197600	27000	27000	27000	27000	20
251	20230717	145200	105657600	27000	27000	27000	27000	100
252	20230717	145100	102957600	27050	27050	27050	27050	6
253	20230717	145000	102795300	27050	27050	27050	27050	124
254	20230717	144900	99441100	27050	27050	27050	27050	0
255	20230717	144800	99441100	27050	27050	27050	27050	0
256	20230717	144700	99441100	27050	27050	27050	27050	0
257	20230717	144600	99441100	27050	27050	27050	27050	0
258	20230717	144500	99441100	27050	27050	27050	27050	0
259	20230717	144400	99441100	27050	27050	27050	27050	0
260	20230717	144300	99441100	27050	27050	27050	27050	0
261	20230717	144200	99441100	27050	27050	27050	27050	0
262	20230717	144100	99441100	27050	27050	27050	27050	0
263	20230717	144000	99441100	27050	27050	27050	27050	30
264	20230717	143900	98629600	27100	27100	27100	27100	0
265	20230717	143800	98629600	27100	27100	27100	27100	0
266	20230717	143700	98629600	27100	27100	27100	27100	0
267	20230717	143600	98629600	27100	27100	27100	27100	0
268	20230717	143500	98629600	27100	27100	27100	27100	0
269	20230717	143400	98629600	27100	27100	27100	27100	0
270	20230717	143300	98629600	27100	27100	27100	27100	0
271	20230717	143200	98629600	27100	27100	27100	27100	0
272	20230717	143100	98629600	27100	27100	27100	27100	0
273	20230717	143000	98629600	27100	27100	27100	27100	0
274	20230717	142900	98629600	27100	27100	27100	27100	0
275	20230717	142800	98629600	27100	27100	27100	27100	0
276	20230717	142700	98629600	27100	27100	27100	27100	0
277	20230717	142600	98629600	27100	27100	27100	27100	5
278	20230717	142500	98494100	27050	27050	27050	27050	0
279	20230717	142400	98494100	27050	27050	27050	27050	0
280	20230717	142300	98494100	27050	27050	27050	27050	0
281	20230717	142200	98494100	27050	27050	27050	27050	0
282	20230717	142100	98494100	27050	27050	27050	27050	0
283	20230717	142000	98494100	27050	27050	27050	27050	0
284	20230717	141900	98494100	27050	27050	27050	27050	161
285	20230717	141800	94139050	27050	27050	27050	27050	300
286	20230717	141700	86024050	27100	27100	27100	27100	20
287	20230717	141600	85482050	27200	27200	27200	27200	0
288	20230717	141500	85482050	27200	27200	27200	27200	0
289	20230717	141400	85482050	27200	27200	27200	27200	0
290	20230717	141300	85482050	27200	27200	27200	27200	0
291	20230717	141200	85482050	27200	27200	27200	27200	20
292	20230717	141100	84938050	27200	27200	27200	27200	0
293	20230717	141000	84938050	27200	27200	27200	27200	2
294	20230717	140900	84883650	27050	27050	27050	27050	0
295	20230717	140800	84883650	27050	27050	27050	27050	0
296	20230717	140700	84883650	27050	27050	27050	27050	0
297	20230717	140600	84883650	27050	27050	27050	27050	0
298	20230717	140500	84883650	27050	27050	27050	27050	0
299	20230717	140400	84883650	27050	27050	27050	27050	0
300	20230717	140300	84883650	27050	27050	27050	27050	0
301	20230717	140200	84883650	27050	27050	27050	27050	0
302	20230717	140100	84883650	27050	27050	27050	27050	0
303	20230717	140000	84883650	27050	27050	27050	27050	0
304	20230717	135900	84883650	27050	27050	27050	27050	0
305	20230717	135800	84883650	27050	27050	27050	27050	0
306	20230717	135700	84883650	27050	27050	27050	27050	0
307	20230717	135600	84883650	27050	27050	27050	27050	7
308	20230717	135500	84694300	27050	27050	27050	27050	0
309	20230717	135400	84694300	27050	27050	27050	27050	0
310	20230717	135300	84694300	27050	27050	27050	27050	0
311	20230717	135200	84694300	27050	27050	27050	27050	0
312	20230717	135100	84694300	27050	27050	27050	27050	0
313	20230717	135000	84694300	27050	27050	27050	27050	0
314	20230717	134900	84694300	27050	27100	27100	27050	113
315	20230717	134800	81637250	27050	27050	27050	27050	0
316	20230717	134700	81637250	27050	27050	27050	27050	0
317	20230717	134600	81637250	27050	27050	27050	27050	0
318	20230717	134500	81637250	27050	27050	27050	27050	0
319	20230717	134400	81637250	27050	27050	27050	27050	0
320	20230717	134300	81637250	27050	27050	27050	27050	0
321	20230717	134200	81637250	27050	27050	27050	27050	0
322	20230717	134100	81637250	27050	27050	27050	27050	0
323	20230717	134000	81637250	27050	27050	27050	27050	0
324	20230717	133900	81637250	27050	27050	27050	27050	0
325	20230717	133800	81637250	27050	27050	27050	27050	0
326	20230717	133700	81637250	27050	27050	27050	27050	0
327	20230717	133600	81637250	27050	27050	27050	27050	0
328	20230717	133500	81637250	27050	27050	27050	27050	100
329	20230717	133400	78932250	27050	27050	27050	27050	0
330	20230717	133300	78932250	27050	27100	27100	27050	39
331	20230717	133200	77876800	27100	27100	27100	27100	120
332	20230717	133100	74624800	27200	27200	27200	27200	0
333	20230717	133000	74624800	27200	27200	27200	27200	0
334	20230717	132900	74624800	27200	27200	27200	27200	0
335	20230717	132800	74624800	27200	27200	27200	27200	0
336	20230717	132700	74624800	27200	27200	27200	27200	0
337	20230717	132600	74624800	27200	27200	27200	27200	0
338	20230717	132500	74624800	27200	27200	27200	27200	0
339	20230717	132400	74624800	27200	27200	27200	27200	0
340	20230717	132300	74624800	27200	27200	27200	27200	0
341	20230717	132200	74624800	27200	27200	27200	27200	0
342	20230717	132100	74624800	27200	27200	27200	27200	0
343	20230717	132000	74624800	27200	27200	27200	27200	4
344	20230717	131900	74516000	27100	27100	27100	27100	0
345	20230717	131800	74516000	27100	27100	27100	27100	0
346	20230717	131700	74516000	27100	27100	27100	27100	0
347	20230717	131600	74516000	27100	27100	27100	27100	0
348	20230717	131500	74516000	27100	27100	27100	27100	0
349	20230717	131400	74516000	27100	27100	27100	27100	0
350	20230717	131300	74516000	27100	27100	27100	27100	0
351	20230717	131200	74516000	27100	27100	27100	27100	0
352	20230717	131100	74516000	27100	27100	27100	27100	0
353	20230717	131000	74516000	27100	27100	27100	27100	0
354	20230717	130900	74516000	27100	27100	27100	27100	0
355	20230717	130800	74516000	27100	27100	27100	27100	0
356	20230717	130700	74516000	27100	27100	27100	27100	0
357	20230717	130600	74516000	27100	27100	27100	27100	0
358	20230717	130500	74516000	27100	27100	27100	27100	111
359	20230717	130400	71507900	27100	27100	27100	27100	0
360	20230717	130300	71507900	27100	27100	27100	27100	0
361	20230717	130200	71507900	27100	27100	27100	27100	0
362	20230717	130100	71507900	27100	27100	27100	27100	0
363	20230717	130000	71507900	27100	27100	27100	27100	9
364	20230717	125900	71264000	27100	27100	27100	27100	0
365	20230717	125800	71264000	27100	27100	27100	27100	0
366	20230717	125700	71264000	27100	27100	27100	27100	0
367	20230717	125600	71264000	27100	27100	27100	27100	0
368	20230717	125500	71264000	27100	27100	27100	27100	0
369	20230717	125400	71264000	27100	27100	27100	27100	0
370	20230717	125300	71264000	27100	27100	27100	27100	0
371	20230717	125200	71264000	27100	27100	27100	27100	0
372	20230717	125100	71264000	27100	27100	27100	27100	0
373	20230717	125000	71264000	27100	27100	27100	27100	0
374	20230717	124900	71264000	27100	27200	27200	27100	6
375	20230717	124800	71101200	27200	27200	27200	27200	0
376	20230717	124700	71101200	27200	27200	27200	27200	0
377	20230717	124600	71101200	27200	27200	27200	27200	2
378	20230717	124500	71046800	27200	27200	27200	27200	0
379	20230717	124400	71046800	27200	27200	27200	27200	0
380	20230717	124300	71046800	27200	27200	27200	27200	0
381	20230717	124200	71046800	27200	27200	27200	27200	0
382	20230717	124100	71046800	27200	27200	27200	27200	0
383	20230717	124000	71046800	27200	27200	27200	27200	0
384	20230717	123900	71046800	27200	27200	27200	27200	41
385	20230717	123800	69931600	27150	27150	27150	27150	0
386	20230717	123700	69931600	27150	27150	27150	27150	0
387	20230717	123600	69931600	27150	27150	27150	27150	18
388	20230717	123500	69442900	27200	27200	27200	27200	0
389	20230717	123400	69442900	27200	27200	27200	27200	0
390	20230717	123300	69442900	27200	27200	27200	27200	0
391	20230717	123200	69442900	27200	27200	27200	27200	0
392	20230717	123100	69442900	27200	27200	27200	27200	0
393	20230717	123000	69442900	27200	27200	27200	27200	5
394	20230717	122900	69306900	27200	27200	27200	27200	0
395	20230717	122800	69306900	27200	27200	27200	27200	0
396	20230717	122700	69306900	27200	27200	27200	27200	0
397	20230717	122600	69306900	27200	27200	27200	27200	0
398	20230717	122500	69306900	27200	27200	27200	27200	0
399	20230717	122400	69306900	27200	27200	27200	27200	0
400	20230717	122300	69306900	27200	27200	27200	27200	0
401	20230717	122200	69306900	27200	27200	27200	27200	0
402	20230717	122100	69306900	27200	27200	27200	27200	0
403	20230717	122000	69306900	27200	27200	27200	27200	2
404	20230717	121900	69252500	27200	27200	27200	27200	0
405	20230717	121800	69252500	27200	27200	27200	27200	0
406	20230717	121700	69252500	27200	27200	27200	27200	0
407	20230717	121600	69252500	27200	27200	27200	27200	0
408	20230717	121500	69252500	27200	27200	27200	27200	0
409	20230717	121400	69252500	27200	27200	27200	27200	0
410	20230717	121300	69252500	27200	27200	27200	27200	0
411	20230717	121200	69252500	27200	27200	27200	27200	0
412	20230717	121100	69252500	27200	27200	27200	27200	0
413	20230717	121000	69252500	27200	27200	27200	27200	0
414	20230717	120900	69252500	27200	27200	27200	27200	0
415	20230717	120800	69252500	27200	27200	27200	27200	0
416	20230717	120700	69252500	27200	27200	27200	27200	0
417	20230717	120600	69252500	27200	27200	27200	27200	0
418	20230717	120500	69252500	27200	27200	27200	27200	0
419	20230717	120400	69252500	27200	27200	27200	27200	0
420	20230717	120300	69252500	27200	27200	27200	27200	5
421	20230717	120200	69116500	27150	27150	27150	27150	0
422	20230717	120100	69116500	27150	27150	27150	27150	0
423	20230717	120000	69116500	27150	27150	27150	27150	0
424	20230717	115900	69116500	27150	27150	27150	27150	0
425	20230717	115800	69116500	27150	27150	27150	27150	1
426	20230717	115700	69089350	27200	27200	27200	27200	0
427	20230717	115600	69089350	27200	27200	27200	27200	0
428	20230717	115500	69089350	27200	27200	27200	27200	0
429	20230717	115400	69089350	27200	27200	27200	27200	0
430	20230717	115300	69089350	27200	27200	27200	27200	0
431	20230717	115200	69089350	27200	27200	27200	27200	0
432	20230717	115100	69089350	27200	27200	27200	27200	1
433	20230717	115000	69062150	27000	27000	27000	27000	0
434	20230717	114900	69062150	27000	27050	27050	27000	5
435	20230717	114800	68927000	27100	27100	27100	27100	0
436	20230717	114700	68927000	27100	27100	27100	27100	0
437	20230717	114600	68927000	27100	27100	27100	27100	0
438	20230717	114500	68927000	27100	27100	27100	27100	0
439	20230717	114400	68927000	27100	27100	27100	27100	0
440	20230717	114300	68927000	27100	27100	27100	27100	0
441	20230717	114200	68927000	27100	27100	27100	27100	0
442	20230717	114100	68927000	27100	27100	27100	27100	0
443	20230717	114000	68927000	27100	27100	27100	27100	0
444	20230717	113900	68927000	27100	27100	27100	27100	0
445	20230717	113800	68927000	27100	27100	27100	27100	0
446	20230717	113700	68927000	27100	27100	27100	27100	0
447	20230717	113600	68927000	27100	27100	27100	27100	10
448	20230717	113500	68656000	27100	27100	27100	27100	0
449	20230717	113400	68656000	27100	27100	27100	27100	1
450	20230717	113300	68628900	27100	27100	27100	27100	0
451	20230717	113200	68628900	27100	27100	27100	27100	0
452	20230717	113100	68628900	27100	27100	27100	27100	1
453	20230717	113000	68601800	27100	27100	27100	27100	0
454	20230717	112900	68601800	27100	27100	27100	27100	0
455	20230717	112800	68601800	27100	27100	27100	27100	0
456	20230717	112700	68601800	27100	27100	27100	27100	0
457	20230717	112600	68601800	27100	27050	27100	27050	24
458	20230717	112500	67952550	27050	27100	27100	27050	489
459	20230717	112400	54714650	27200	27200	27200	27200	0
460	20230717	112300	54714650	27200	27200	27200	27200	0
461	20230717	112200	54714650	27200	27200	27200	27200	0
462	20230717	112100	54714650	27200	27200	27200	27200	0
463	20230717	112000	54714650	27200	27200	27200	27200	2
464	20230717	111900	54660250	27100	27100	27100	27100	19
465	20230717	111800	54145350	27100	27100	27100	27100	167
466	20230717	111700	49619650	27200	27200	27200	27200	0
467	20230717	111600	49619650	27200	27200	27200	27200	0
468	20230717	111500	49619650	27200	27200	27200	27200	0
469	20230717	111400	49619650	27200	27200	27200	27200	1
470	20230717	111300	49592450	27200	27200	27200	27200	0
471	20230717	111200	49592450	27200	27200	27200	27200	0
472	20230717	111100	49592450	27200	27200	27200	27200	0
473	20230717	111000	49592450	27200	27200	27200	27200	1
474	20230717	110900	49565250	27200	27200	27200	27200	0
475	20230717	110800	49565250	27200	27200	27200	27200	0
476	20230717	110700	49565250	27200	27200	27200	27200	0
477	20230717	110600	49565250	27200	27200	27200	27200	0
478	20230717	110500	49565250	27200	27200	27200	27200	5
479	20230717	110400	49429250	27100	27100	27100	27100	0
480	20230717	110300	49429250	27100	27100	27100	27100	0
481	20230717	110200	49429250	27100	27100	27100	27100	0
482	20230717	110100	49429250	27100	27100	27100	27100	0
483	20230717	110000	49429250	27100	27100	27100	27100	0
484	20230717	105900	49429250	27100	27100	27100	27100	0
485	20230717	105800	49429250	27100	27100	27100	27100	0
486	20230717	105700	49429250	27100	27100	27100	27100	0
487	20230717	105600	49429250	27100	27100	27100	27100	0
488	20230717	105500	49429250	27100	27100	27100	27100	0
489	20230717	105400	49429250	27100	27100	27100	27100	12
490	20230717	105300	49104050	27100	27100	27100	27100	0
491	20230717	105200	49104050	27100	27100	27100	27100	0
492	20230717	105100	49104050	27100	27100	27100	27100	0
493	20230717	105000	49104050	27100	27100	27100	27100	0
494	20230717	104900	49104050	27100	27100	27100	27100	6
495	20230717	104800	48941450	27150	27150	27150	27150	0
496	20230717	104700	48941450	27150	27150	27150	27150	0
497	20230717	104600	48941450	27150	27150	27150	27150	0
498	20230717	104500	48941450	27150	27150	27150	27150	48
499	20230717	104400	47638250	27200	27200	27200	27200	0
500	20230717	104300	47638250	27200	27200	27200	27200	0
501	20230717	104200	47638250	27200	27200	27200	27200	0
502	20230717	104100	47638250	27200	27200	27200	27200	0
503	20230717	104000	47638250	27200	27150	27200	27150	7
504	20230717	103900	47448100	27150	27150	27150	27150	0
505	20230717	103800	47448100	27150	27200	27200	27150	11
506	20230717	103700	47148950	27200	27200	27200	27200	0
507	20230717	103600	47148950	27200	27200	27200	27200	0
508	20230717	103500	47148950	27200	27200	27200	27200	0
509	20230717	103400	47148950	27200	27200	27200	27200	0
510	20230717	103300	47148950	27200	27200	27200	27200	0
511	20230717	103200	47148950	27200	27200	27200	27200	0
512	20230717	103100	47148950	27200	27200	27200	27200	0
513	20230717	103000	47148950	27200	27200	27200	27200	0
514	20230717	102900	47148950	27200	27200	27200	27200	0
515	20230717	102800	47148950	27200	27200	27200	27200	0
516	20230717	102700	47148950	27200	27200	27200	27200	0
517	20230717	102600	47148950	27200	27200	27200	27200	3
518	20230717	102500	47067350	27150	27150	27150	27150	0
519	20230717	102400	47067350	27150	27150	27150	27150	0
520	20230717	102300	47067350	27150	27150	27150	27150	0
521	20230717	102200	47067350	27150	27150	27150	27150	0
522	20230717	102100	47067350	27150	27150	27150	27150	0
523	20230717	102000	47067350	27150	27150	27150	27150	0
524	20230717	101900	47067350	27150	27150	27150	27150	0
525	20230717	101800	47067350	27150	27150	27150	27150	0
526	20230717	101700	47067350	27150	27150	27150	27150	0
527	20230717	101600	47067350	27150	27150	27150	27150	0
528	20230717	101500	47067350	27150	27150	27150	27150	3
529	20230717	101400	46985900	27100	27100	27100	27100	0
530	20230717	101300	46985900	27100	27100	27100	27100	0
531	20230717	101200	46985900	27100	27100	27100	27100	0
532	20230717	101100	46985900	27100	27200	27200	27100	2
533	20230717	101000	46931600	27100	27100	27100	27100	0
534	20230717	100900	46931600	27100	27100	27100	27100	0
535	20230717	100800	46931600	27100	27100	27100	27100	0
536	20230717	100700	46931600	27100	27100	27100	27100	0
537	20230717	100600	46931600	27100	27150	27150	27100	5
538	20230717	100500	46796000	27200	27200	27200	27200	3
539	20230717	100400	46714400	27150	27150	27150	27150	4
540	20230717	100300	46605800	27150	27200	27200	27150	4
541	20230717	100200	46497150	27200	27200	27200	27200	0
542	20230717	100100	46497150	27200	27200	27200	27200	0
543	20230717	100000	46497150	27200	27200	27200	27200	1
544	20230717	095900	46469950	27150	27150	27150	27150	11
545	20230717	095800	46171300	27150	27150	27150	27150	7
546	20230717	095700	45981250	27200	27200	27200	27200	0
547	20230717	095600	45981250	27200	27200	27200	27200	0
548	20230717	095500	45981250	27200	27200	27200	27200	0
549	20230717	095400	45981250	27200	27200	27200	27200	65
550	20230717	095300	44213250	27200	27200	27200	27200	1
551	20230717	095200	44186050	27100	27100	27100	27100	0
552	20230717	095100	44186050	27100	27100	27100	27100	1
553	20230717	095000	44158950	27100	27250	27250	27100	610
554	20230717	094900	27549900	27250	27250	27250	27250	10
555	20230717	094800	27277400	27250	27250	27250	27250	22
556	20230717	094700	26677900	27300	27300	27300	27300	0
557	20230717	094600	26677900	27300	27300	27300	27300	0
558	20230717	094500	26677900	27300	27300	27300	27300	0
559	20230717	094400	26677900	27300	27300	27300	27300	0
560	20230717	094300	26677900	27300	27300	27300	27300	0
561	20230717	094200	26677900	27300	27300	27300	27300	0
562	20230717	094100	26677900	27300	27300	27300	27300	0
563	20230717	094000	26677900	27300	27300	27300	27300	0
564	20230717	093900	26677900	27300	27300	27300	27300	0
565	20230717	093800	26677900	27300	27300	27300	27300	1
566	20230717	093700	26650600	27250	27250	27250	27250	16
567	20230717	093600	26214600	27250	27250	27250	27250	0
568	20230717	093500	26214600	27250	27250	27250	27250	0
569	20230717	093400	26214600	27250	27250	27250	27250	10
570	20230717	093300	25942100	27300	27250	27300	27250	79
571	20230717	093200	23789300	27200	27200	27200	27200	2
572	20230717	093100	23734900	27200	27200	27200	27200	0
573	20230717	093000	23734900	27200	27200	27200	27200	0
574	20230717	092900	23734900	27200	27200	27200	27200	21
575	20230717	092800	23163700	27050	27050	27050	27050	0
576	20230717	092700	23163700	27050	27050	27050	27050	0
577	20230717	092600	23163700	27050	27050	27050	27050	18
578	20230717	092500	22676800	27050	27050	27050	27050	1
579	20230717	092400	22649750	27050	27050	27050	27050	0
580	20230717	092300	22649750	27050	27050	27050	27050	0
581	20230717	092200	22649750	27050	27050	27050	27050	0
582	20230717	092100	22649750	27050	27050	27050	27050	304
583	20230717	092000	14426550	27100	27100	27100	27100	0
584	20230717	091900	14426550	27100	27100	27100	27100	15
585	20230717	091800	14020050	27150	27150	27150	27150	0
586	20230717	091700	14020050	27150	27150	27150	27150	0
587	20230717	091600	14020050	27150	27150	27150	27150	0
588	20230717	091500	14020050	27150	27150	27150	27150	34
589	20230717	091400	13096950	27200	27200	27200	27200	0
590	20230717	091300	13096950	27200	27200	27200	27200	0
591	20230717	091200	13096950	27200	27200	27200	27200	1
592	20230717	091100	13069750	27250	27250	27250	27250	0
593	20230717	091000	13069750	27250	27250	27250	27250	73
594	20230717	090900	11080500	27300	27300	27300	27300	0
595	20230717	090800	11080500	27300	27300	27300	27300	1
596	20230717	090700	11053200	27050	27050	27050	27050	0
597	20230717	090600	11053200	27050	27050	27050	27050	0
598	20230717	090500	11053200	27050	27050	27050	27050	0
599	20230717	090400	11053200	27050	27050	27050	27050	0
600	20230717	090300	11053200	27050	27050	27050	27050	0
601	20230717	090200	11053200	27050	27100	27100	27050	245
602	20230717	090100	4421600	27100	27100	27100	27100	0
603	20230717	090000	4421600	27100	27300	27300	27100	162