KissMeData/027050/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	190400	205121970	2705	2705	2705	2705	2406
3	20230717	190300	205121970	2705	2705	2705	2705	0
4	20230717	190200	205121970	2705	2705	2705	2705	0
5	20230717	190100	205121970	2705	2705	2705	2705	0
6	20230717	190000	205121970	2705	2705	2705	2705	0
7	20230717	185900	205121970	2705	2705	2705	2705	0
8	20230717	185800	205121970	2705	2705	2705	2705	0
9	20230717	185700	205121970	2705	2705	2705	2705	0
10	20230717	185600	205121970	2705	2705	2705	2705	0
11	20230717	185500	205121970	2705	2705	2705	2705	0
12	20230717	185400	205121970	2705	2705	2705	2705	0
13	20230717	185300	205121970	2705	2705	2705	2705	0
14	20230717	185200	205121970	2705	2705	2705	2705	0
15	20230717	185100	205121970	2705	2705	2705	2705	0
16	20230717	185000	205121970	2705	2705	2705	2705	0
17	20230717	184900	205121970	2705	2705	2705	2705	0
18	20230717	184800	205121970	2705	2705	2705	2705	0
19	20230717	184700	205121970	2705	2705	2705	2705	0
20	20230717	184600	205121970	2705	2705	2705	2705	0
21	20230717	184500	205121970	2705	2705	2705	2705	0
22	20230717	184400	205121970	2705	2705	2705	2705	0
23	20230717	184300	205121970	2705	2705	2705	2705	0
24	20230717	184200	205121970	2705	2705	2705	2705	0
25	20230717	184100	205121970	2705	2705	2705	2705	0
26	20230717	184000	205121970	2705	2705	2705	2705	0
27	20230717	183900	205121970	2705	2705	2705	2705	0
28	20230717	183800	205121970	2705	2705	2705	2705	0
29	20230717	183700	205121970	2705	2705	2705	2705	0
30	20230717	183600	205121970	2705	2705	2705	2705	0
31	20230717	183500	205121970	2705	2705	2705	2705	0
32	20230717	183400	205121970	2705	2705	2705	2705	2406
33	20230717	183300	205121970	2705	2705	2705	2705	0
34	20230717	183200	205121970	2705	2705	2705	2705	0
35	20230717	183100	205121970	2705	2705	2705	2705	0
36	20230717	183000	205121970	2705	2705	2705	2705	0
37	20230717	182900	205121970	2705	2705	2705	2705	0
38	20230717	182800	205121970	2705	2705	2705	2705	0
39	20230717	182700	205121970	2705	2705	2705	2705	0
40	20230717	182600	205121970	2705	2705	2705	2705	0
41	20230717	182500	205121970	2705	2705	2705	2705	0
42	20230717	182400	205121970	2705	2705	2705	2705	0
43	20230717	182300	205121970	2705	2705	2705	2705	0
44	20230717	182200	205121970	2705	2705	2705	2705	0
45	20230717	182100	205121970	2705	2705	2705	2705	0
46	20230717	182000	205121970	2705	2705	2705	2705	0
47	20230717	181900	205121970	2705	2705	2705	2705	0
48	20230717	181800	205121970	2705	2705	2705	2705	0
49	20230717	181700	205121970	2705	2705	2705	2705	0
50	20230717	181600	205121970	2705	2705	2705	2705	0
51	20230717	181500	205121970	2705	2705	2705	2705	0
52	20230717	181400	205121970	2705	2705	2705	2705	0
53	20230717	181300	205121970	2705	2705	2705	2705	0
54	20230717	181200	205121970	2705	2705	2705	2705	0
55	20230717	181100	205121970	2705	2705	2705	2705	0
56	20230717	181000	205121970	2705	2705	2705	2705	0
57	20230717	180900	205121970	2705	2705	2705	2705	0
58	20230717	180800	205121970	2705	2705	2705	2705	0
59	20230717	180700	205121970	2705	2705	2705	2705	0
60	20230717	180600	205121970	2705	2705	2705	2705	0
61	20230717	180500	205121970	2705	2705	2705	2705	0
62	20230717	180400	205121970	2705	2705	2705	2705	2406
63	20230717	180300	205121970	2705	2705	2705	2705	0
64	20230717	180200	205121970	2705	2705	2705	2705	0
65	20230717	180100	205121970	2705	2705	2705	2705	0
66	20230717	180000	205121970	2705	2705	2705	2705	0
67	20230717	175900	205121970	2705	2705	2705	2705	0
68	20230717	175800	205121970	2705	2705	2705	2705	0
69	20230717	175700	205121970	2705	2705	2705	2705	0
70	20230717	175600	205121970	2705	2705	2705	2705	0
71	20230717	175500	205121970	2705	2705	2705	2705	0
72	20230717	175400	205121970	2705	2705	2705	2705	0
73	20230717	175300	205121970	2705	2705	2705	2705	0
74	20230717	175200	205121970	2705	2705	2705	2705	0
75	20230717	175100	205121970	2705	2705	2705	2705	0
76	20230717	175000	205121970	2705	2705	2705	2705	0
77	20230717	174900	205121970	2705	2705	2705	2705	0
78	20230717	174800	205121970	2705	2705	2705	2705	0
79	20230717	174700	205121970	2705	2705	2705	2705	0
80	20230717	174600	205121970	2705	2705	2705	2705	0
81	20230717	174500	205121970	2705	2705	2705	2705	0
82	20230717	174400	205121970	2705	2705	2705	2705	0
83	20230717	174300	205121970	2705	2705	2705	2705	0
84	20230717	174200	205121970	2705	2705	2705	2705	0
85	20230717	174100	205121970	2705	2705	2705	2705	0
86	20230717	174000	205121970	2705	2705	2705	2705	0
87	20230717	173900	205121970	2705	2705	2705	2705	0
88	20230717	173800	205121970	2705	2705	2705	2705	0
89	20230717	173700	205121970	2705	2705	2705	2705	0
90	20230717	173600	205121970	2705	2705	2705	2705	0
91	20230717	173500	205121970	2705	2705	2705	2705	0
92	20230717	173400	205121970	2705	2705	2705	2705	2406
93	20230717	173300	205121970	2705	2705	2705	2705	0
94	20230717	173200	205121970	2705	2705	2705	2705	0
95	20230717	173100	205121970	2705	2705	2705	2705	0
96	20230717	173000	205121970	2705	2705	2705	2705	0
97	20230717	172900	205121970	2705	2705	2705	2705	0
98	20230717	172800	205121970	2705	2705	2705	2705	0
99	20230717	172700	205121970	2705	2705	2705	2705	0
100	20230717	172600	205121970	2705	2705	2705	2705	0
101	20230717	172500	205121970	2705	2705	2705	2705	0
102	20230717	172400	205121970	2705	2705	2705	2705	0
103	20230717	172300	205121970	2705	2705	2705	2705	0
104	20230717	172200	205121970	2705	2705	2705	2705	0
105	20230717	172100	205121970	2705	2705	2705	2705	0
106	20230717	172000	205121970	2705	2705	2705	2705	0
107	20230717	171900	205121970	2705	2705	2705	2705	0
108	20230717	171800	205121970	2705	2705	2705	2705	0
109	20230717	171700	205121970	2705	2705	2705	2705	0
110	20230717	171600	205121970	2705	2705	2705	2705	0
111	20230717	171500	205121970	2705	2705	2705	2705	0
112	20230717	171400	205121970	2705	2705	2705	2705	0
113	20230717	171300	205121970	2705	2705	2705	2705	0
114	20230717	171200	205121970	2705	2705	2705	2705	0
115	20230717	171100	205121970	2705	2705	2705	2705	0
116	20230717	171000	205121970	2705	2705	2705	2705	0
117	20230717	170900	205121970	2705	2705	2705	2705	0
118	20230717	170800	205121970	2705	2705	2705	2705	0
119	20230717	170700	205121970	2705	2705	2705	2705	0
120	20230717	170600	205121970	2705	2705	2705	2705	0
121	20230717	170500	205121970	2705	2705	2705	2705	0
122	20230717	170400	205121970	2705	2705	2705	2705	2406
123	20230717	170300	205121970	2705	2705	2705	2705	0
124	20230717	170200	205121970	2705	2705	2705	2705	0
125	20230717	170100	205121970	2705	2705	2705	2705	0
126	20230717	170000	205121970	2705	2705	2705	2705	0
127	20230717	165900	205121970	2705	2705	2705	2705	0
128	20230717	165800	205121970	2705	2705	2705	2705	0
129	20230717	165700	205121970	2705	2705	2705	2705	0
130	20230717	165600	205121970	2705	2705	2705	2705	0
131	20230717	165500	205121970	2705	2705	2705	2705	0
132	20230717	165400	205121970	2705	2705	2705	2705	0
133	20230717	165300	205121970	2705	2705	2705	2705	0
134	20230717	165200	205121970	2705	2705	2705	2705	0
135	20230717	165100	205121970	2705	2705	2705	2705	0
136	20230717	165000	205121970	2705	2705	2705	2705	0
137	20230717	164900	205121970	2705	2705	2705	2705	0
138	20230717	164800	205121970	2705	2705	2705	2705	0
139	20230717	164700	205121970	2705	2705	2705	2705	0
140	20230717	164600	205121970	2705	2705	2705	2705	0
141	20230717	164500	205121970	2705	2705	2705	2705	0
142	20230717	164400	205121970	2705	2705	2705	2705	0
143	20230717	164300	205121970	2705	2705	2705	2705	0
144	20230717	164200	205121970	2705	2705	2705	2705	0
145	20230717	164100	205121970	2705	2705	2705	2705	0
146	20230717	164000	205121970	2705	2705	2705	2705	0
147	20230717	163900	205121970	2705	2705	2705	2705	0
148	20230717	163800	205121970	2705	2705	2705	2705	0
149	20230717	163700	205121970	2705	2705	2705	2705	0
150	20230717	163600	205121970	2705	2705	2705	2705	0
151	20230717	163500	205121970	2705	2705	2705	2705	0
152	20230717	163400	205121970	2705	2705	2705	2705	2406
153	20230717	163300	205121970	2705	2705	2705	2705	0
154	20230717	163200	205121970	2705	2705	2705	2705	0
155	20230717	163100	205121970	2705	2705	2705	2705	0
156	20230717	163000	205121970	2705	2705	2705	2705	0
157	20230717	162900	205121970	2705	2705	2705	2705	0
158	20230717	162800	205121970	2705	2705	2705	2705	0
159	20230717	162700	205121970	2705	2705	2705	2705	0
160	20230717	162600	205121970	2705	2705	2705	2705	0
161	20230717	162500	205121970	2705	2705	2705	2705	0
162	20230717	162400	205121970	2705	2705	2705	2705	0
163	20230717	162300	205121970	2705	2705	2705	2705	0
164	20230717	162200	205121970	2705	2705	2705	2705	0
165	20230717	162100	205121970	2705	2705	2705	2705	0
166	20230717	162000	205121970	2705	2705	2705	2705	0
167	20230717	161900	205121970	2705	2705	2705	2705	0
168	20230717	161800	205121970	2705	2705	2705	2705	0
169	20230717	161700	205121970	2705	2705	2705	2705	0
170	20230717	161600	205121970	2705	2705	2705	2705	0
171	20230717	161500	205121970	2705	2705	2705	2705	0
172	20230717	161400	205121970	2705	2705	2705	2705	0
173	20230717	161300	205121970	2705	2705	2705	2705	0
174	20230717	161200	205121970	2705	2705	2705	2705	0
175	20230717	161100	205121970	2705	2705	2705	2705	0
176	20230717	161000	205121970	2705	2705	2705	2705	0
177	20230717	160900	205121970	2705	2705	2705	2705	0
178	20230717	160800	205121970	2705	2705	2705	2705	0
179	20230717	160700	205121970	2705	2705	2705	2705	0
180	20230717	160600	205121970	2705	2705	2705	2705	0
181	20230717	160500	205121970	2705	2705	2705	2705	0
182	20230717	160400	205121970	2705	2705	2705	2705	2406
183	20230717	160300	205121970	2705	2705	2705	2705	0
184	20230717	160200	205121970	2705	2705	2705	2705	0
185	20230717	160100	205121970	2705	2705	2705	2705	0
186	20230717	160000	205121970	2705	2705	2705	2705	0
187	20230717	155900	205121970	2705	2705	2705	2705	0
188	20230717	155800	205121970	2705	2705	2705	2705	0
189	20230717	155700	205121970	2705	2705	2705	2705	0
190	20230717	155600	205121970	2705	2705	2705	2705	0
191	20230717	155500	205121970	2705	2705	2705	2705	0
192	20230717	155400	205121970	2705	2705	2705	2705	0
193	20230717	155300	205121970	2705	2705	2705	2705	0
194	20230717	155200	205121970	2705	2705	2705	2705	0
195	20230717	155100	205121970	2705	2705	2705	2705	0
196	20230717	155000	205121970	2705	2705	2705	2705	0
197	20230717	154900	205121970	2705	2705	2705	2705	0
198	20230717	154800	205121970	2705	2705	2705	2705	0
199	20230717	154700	205121970	2705	2705	2705	2705	0
200	20230717	154600	205121970	2705	2705	2705	2705	0
201	20230717	154500	205121970	2705	2705	2705	2705	0
202	20230717	154400	205121970	2705	2705	2705	2705	0
203	20230717	154300	205121970	2705	2705	2705	2705	0
204	20230717	154200	205121970	2705	2705	2705	2705	0
205	20230717	154100	205121970	2705	2705	2705	2705	0
206	20230717	154000	205121970	2705	2705	2705	2705	0
207	20230717	153900	205121970	2705	2705	2705	2705	0
208	20230717	153800	205121970	2705	2705	2705	2705	0
209	20230717	153700	205121970	2705	2705	2705	2705	0
210	20230717	153600	205121970	2705	2705	2705	2705	0
211	20230717	153500	205121970	2705	2705	2705	2705	0
212	20230717	153400	205121970	2705	2705	2705	2705	2406
213	20230717	153300	205121970	2705	2705	2705	2705	0
214	20230717	153200	205121970	2705	2705	2705	2705	0
215	20230717	153100	205121970	2705	2705	2705	2705	0
216	20230717	153000	205121970	2705	2705	2705	2705	2406
217	20230717	152900	198613740	2705	2705	2705	2705	0
218	20230717	152800	198613740	2705	2705	2705	2705	0
219	20230717	152700	198613740	2705	2705	2705	2705	0
220	20230717	152600	198613740	2705	2705	2705	2705	0
221	20230717	152500	198613740	2705	2705	2705	2705	0
222	20230717	152400	198613740	2705	2705	2705	2705	0
223	20230717	152300	198613740	2705	2705	2705	2705	0
224	20230717	152200	198613740	2705	2705	2705	2705	0
225	20230717	152100	198613740	2705	2705	2705	2705	0
226	20230717	152000	198613740	2705	2705	2705	2705	0
227	20230717	151900	198613740	2705	2705	2705	2705	1
228	20230717	151800	198611035	2700	2705	2705	2700	601
229	20230717	151700	196988330	2700	2700	2700	2700	30
230	20230717	151600	196907330	2705	2705	2705	2705	2000
231	20230717	151500	191497330	2705	2705	2705	2705	1
232	20230717	151400	191494625	2700	2700	2705	2700	301
233	20230717	151300	190681920	2700	2700	2700	2700	99
234	20230717	151200	190414620	2700	2700	2700	2700	0
235	20230717	151100	190414620	2700	2700	2700	2700	5
236	20230717	151000	190401120	2700	2700	2700	2700	30
237	20230717	150900	190320120	2700	2700	2700	2700	1
238	20230717	150800	190317420	2695	2695	2695	2695	2418
239	20230717	150700	183800910	2700	2700	2700	2700	0
240	20230717	150600	183800910	2700	2700	2700	2700	14
241	20230717	150500	183763110	2700	2700	2700	2700	0
242	20230717	150400	183763110	2700	2700	2700	2700	1
243	20230717	150300	183760410	2700	2700	2700	2700	10
244	20230717	150200	183733410	2700	2700	2700	2700	1192
245	20230717	150100	180515010	2705	2705	2705	2705	0
246	20230717	150000	180515010	2705	2705	2705	2705	37
247	20230717	145900	180414925	2705	2705	2705	2705	0
248	20230717	145800	180414925	2705	2705	2705	2705	22
249	20230717	145700	180355415	2705	2705	2705	2705	0
250	20230717	145600	180355415	2705	2705	2705	2705	0
251	20230717	145500	180355415	2705	2705	2705	2705	0
252	20230717	145400	180355415	2705	2705	2705	2705	0
253	20230717	145300	180355415	2705	2705	2705	2705	0
254	20230717	145200	180355415	2705	2705	2705	2705	0
255	20230717	145100	180355415	2705	2705	2705	2705	0
256	20230717	145000	180355415	2705	2705	2705	2705	0
257	20230717	144900	180355415	2705	2705	2705	2705	2370
258	20230717	144800	173944565	2700	2700	2700	2700	103
259	20230717	144700	173666465	2705	2705	2705	2705	0
260	20230717	144600	173666465	2705	2705	2705	2705	1853
261	20230717	144500	168654100	2705	2705	2705	2705	0
262	20230717	144400	168654100	2705	2705	2705	2705	0
263	20230717	144300	168654100	2705	2705	2705	2705	0
264	20230717	144200	168654100	2705	2705	2705	2705	0
265	20230717	144100	168654100	2705	2705	2705	2705	2652
266	20230717	144000	161480440	2700	2700	2700	2700	0
267	20230717	143900	161480440	2700	2700	2700	2700	0
268	20230717	143800	161480440	2700	2700	2700	2700	30
269	20230717	143700	161399440	2700	2700	2700	2700	0
270	20230717	143600	161399440	2700	2700	2700	2700	0
271	20230717	143500	161399440	2700	2700	2700	2700	0
272	20230717	143400	161399440	2700	2700	2700	2700	0
273	20230717	143300	161399440	2700	2700	2700	2700	0
274	20230717	143200	161399440	2700	2700	2700	2700	49
275	20230717	143100	161267140	2705	2705	2705	2705	0
276	20230717	143000	161267140	2705	2705	2705	2705	0
277	20230717	142900	161267140	2705	2705	2705	2705	0
278	20230717	142800	161267140	2705	2705	2705	2705	0
279	20230717	142700	161267140	2705	2705	2705	2705	0
280	20230717	142600	161267140	2705	2705	2705	2705	0
281	20230717	142500	161267140	2705	2705	2705	2705	1
282	20230717	142400	161264435	2700	2700	2700	2700	6
283	20230717	142300	161248235	2700	2700	2700	2700	0
284	20230717	142200	161248235	2700	2700	2700	2700	0
285	20230717	142100	161248235	2700	2705	2705	2700	101
286	20230717	142000	160975035	2705	2705	2705	2705	0
287	20230717	141900	160975035	2705	2705	2705	2705	0
288	20230717	141800	160975035	2705	2705	2705	2705	104
289	20230717	141700	160693715	2700	2700	2700	2700	37
290	20230717	141600	160593815	2705	2705	2705	2705	101
291	20230717	141500	160320610	2705	2705	2705	2705	18
292	20230717	141400	160271920	2705	2705	2705	2705	36
293	20230717	141300	160174540	2705	2705	2705	2705	27
294	20230717	141200	160101505	2705	2705	2705	2705	1
295	20230717	141100	160098800	2700	2700	2700	2700	0
296	20230717	141000	160098800	2700	2700	2700	2700	19
297	20230717	140900	160047500	2700	2700	2700	2700	0
298	20230717	140800	160047500	2700	2700	2700	2700	3
299	20230717	140700	160039400	2700	2700	2700	2700	0
300	20230717	140600	160039400	2700	2700	2700	2700	142
301	20230717	140500	159656000	2700	2700	2700	2700	0
302	20230717	140400	159656000	2700	2700	2700	2700	0
303	20230717	140300	159656000	2700	2700	2700	2700	0
304	20230717	140200	159656000	2700	2700	2700	2700	0
305	20230717	140100	159656000	2700	2700	2700	2700	500
306	20230717	140000	158306000	2700	2700	2700	2700	1500
307	20230717	135900	154256000	2705	2705	2705	2705	0
308	20230717	135800	154256000	2705	2705	2705	2705	0
309	20230717	135700	154256000	2705	2705	2705	2705	2
310	20230717	135600	154250590	2705	2705	2705	2705	0
311	20230717	135500	154250590	2705	2705	2705	2705	153
312	20230717	135400	153836725	2705	2705	2705	2705	0
313	20230717	135300	153836725	2705	2700	2705	2700	171
314	20230717	135200	153374525	2700	2700	2700	2700	0
315	20230717	135100	153374525	2700	2700	2700	2700	0
316	20230717	135000	153374525	2700	2700	2700	2700	1436
317	20230717	134900	149497325	2700	2700	2700	2700	0
318	20230717	134800	149497325	2700	2700	2700	2700	0
319	20230717	134700	149497325	2700	2700	2700	2700	0
320	20230717	134600	149497325	2700	2700	2700	2700	0
321	20230717	134500	149497325	2700	2700	2700	2700	500
322	20230717	134400	148147325	2700	2700	2700	2700	0
323	20230717	134300	148147325	2700	2700	2700	2700	0
324	20230717	134200	148147325	2700	2700	2700	2700	0
325	20230717	134100	148147325	2700	2700	2700	2700	0
326	20230717	134000	148147325	2700	2700	2700	2700	0
327	20230717	133900	148147325	2700	2700	2700	2700	0
328	20230717	133800	148147325	2700	2700	2700	2700	6
329	20230717	133700	148131125	2700	2700	2700	2700	0
330	20230717	133600	148131125	2700	2700	2700	2700	0
331	20230717	133500	148131125	2700	2700	2700	2700	0
332	20230717	133400	148131125	2700	2700	2700	2700	0
333	20230717	133300	148131125	2700	2700	2700	2700	5
334	20230717	133200	148117625	2695	2695	2695	2695	0
335	20230717	133100	148117625	2695	2695	2695	2695	0
336	20230717	133000	148117625	2695	2695	2695	2695	270
337	20230717	132900	147389975	2700	2700	2700	2700	0
338	20230717	132800	147389975	2700	2700	2700	2700	27
339	20230717	132700	147317075	2700	2700	2700	2700	0
340	20230717	132600	147317075	2700	2700	2700	2700	1
341	20230717	132500	147314375	2700	2700	2700	2700	0
342	20230717	132400	147314375	2700	2695	2700	2695	2
343	20230717	132300	147308980	2695	2695	2695	2695	0
344	20230717	132200	147308980	2695	2695	2695	2695	0
345	20230717	132100	147308980	2695	2695	2695	2695	175
346	20230717	132000	146837355	2695	2695	2695	2695	6
347	20230717	131900	146821185	2695	2695	2695	2695	0
348	20230717	131800	146821185	2695	2695	2695	2695	0
349	20230717	131700	146821185	2695	2695	2695	2695	287
350	20230717	131600	146047720	2690	2690	2690	2690	0
351	20230717	131500	146047720	2690	2690	2690	2690	0
352	20230717	131400	146047720	2690	2690	2690	2690	100
353	20230717	131300	145778720	2695	2695	2695	2695	1
354	20230717	131200	145776025	2700	2700	2700	2700	1
355	20230717	131100	145773325	2695	2700	2705	2695	3991
356	20230717	131000	135000630	2705	2705	2705	2705	0
357	20230717	130900	135000630	2705	2705	2705	2705	1
358	20230717	130800	134997925	2700	2700	2700	2700	35
359	20230717	130700	134903425	2705	2705	2705	2705	0
360	20230717	130600	134903425	2705	2705	2705	2705	0
361	20230717	130500	134903425	2705	2705	2705	2705	0
362	20230717	130400	134903425	2705	2705	2705	2705	0
363	20230717	130300	134903425	2705	2705	2705	2705	40
364	20230717	130200	134795225	2705	2705	2705	2705	12
365	20230717	130100	134762765	2705	2705	2705	2705	0
366	20230717	130000	134762765	2705	2705	2705	2705	0
367	20230717	125900	134762765	2705	2705	2705	2705	3
368	20230717	125800	134754650	2705	2705	2705	2705	3
369	20230717	125700	134746535	2705	2705	2705	2705	0
370	20230717	125600	134746535	2705	2705	2705	2705	0
371	20230717	125500	134746535	2705	2710	2710	2705	366
372	20230717	125400	133756475	2710	2710	2710	2710	0
373	20230717	125300	133756475	2710	2705	2710	2705	291
374	20230717	125200	132969315	2705	2705	2705	2705	1
375	20230717	125100	132966610	2700	2700	2700	2700	100
376	20230717	125000	132696610	2700	2700	2700	2700	0
377	20230717	124900	132696610	2700	2700	2700	2700	0
378	20230717	124800	132696610	2700	2700	2700	2700	88
379	20230717	124700	132459010	2695	2695	2695	2695	0
380	20230717	124600	132459010	2695	2695	2695	2695	0
381	20230717	124500	132459010	2695	2695	2695	2695	0
382	20230717	124400	132459010	2695	2700	2705	2695	3100
383	20230717	124300	124083770	2700	2700	2700	2700	0
384	20230717	124200	124083770	2700	2700	2700	2700	0
385	20230717	124100	124083770	2700	2700	2700	2700	0
386	20230717	124000	124083770	2700	2700	2700	2700	0
387	20230717	123900	124083770	2700	2700	2700	2700	0
388	20230717	123800	124083770	2700	2700	2700	2700	0
389	20230717	123700	124083770	2700	2700	2700	2700	0
390	20230717	123600	124083770	2700	2700	2700	2700	5
391	20230717	123500	124070270	2700	2700	2700	2700	0
392	20230717	123400	124070270	2700	2700	2700	2700	1
393	20230717	123300	124067570	2700	2700	2700	2700	0
394	20230717	123200	124067570	2700	2700	2700	2700	1001
395	20230717	123100	121364870	2695	2700	2700	2695	2
396	20230717	123000	121359475	2695	2695	2695	2695	0
397	20230717	122900	121359475	2695	2695	2695	2695	0
398	20230717	122800	121359475	2695	2695	2695	2695	0
399	20230717	122700	121359475	2695	2695	2695	2695	0
400	20230717	122600	121359475	2695	2695	2695	2695	0
401	20230717	122500	121359475	2695	2695	2695	2695	5
402	20230717	122400	121346000	2695	2695	2695	2695	0
403	20230717	122300	121346000	2695	2695	2695	2695	979
404	20230717	122200	118707595	2690	2690	2690	2690	51
405	20230717	122100	118570405	2695	2695	2695	2695	7
406	20230717	122000	118551540	2695	2695	2695	2695	9
407	20230717	121900	118527285	2690	2690	2690	2690	0
408	20230717	121800	118527285	2690	2690	2690	2690	0
409	20230717	121700	118527285	2690	2690	2690	2690	0
410	20230717	121600	118527285	2690	2690	2690	2690	0
411	20230717	121500	118527285	2690	2690	2690	2690	140
412	20230717	121400	118150685	2695	2695	2695	2695	0
413	20230717	121300	118150685	2695	2695	2695	2695	4
414	20230717	121200	118139905	2695	2695	2695	2695	0
415	20230717	121100	118139905	2695	2695	2695	2695	0
416	20230717	121000	118139905	2695	2695	2695	2695	11
417	20230717	120900	118110260	2685	2685	2685	2685	0
418	20230717	120800	118110260	2685	2690	2690	2685	1100
419	20230717	120700	115156185	2690	2690	2690	2690	32
420	20230717	120600	115070105	2695	2690	2695	2690	5
421	20230717	120500	115056650	2695	2695	2695	2695	0
422	20230717	120400	115056650	2695	2695	2695	2695	0
423	20230717	120300	115056650	2695	2695	2695	2695	4
424	20230717	120200	115045870	2695	2695	2695	2695	0
425	20230717	120100	115045870	2695	2695	2695	2695	0
426	20230717	120000	115045870	2695	2695	2695	2695	3
427	20230717	115900	115037785	2695	2695	2695	2695	0
428	20230717	115800	115037785	2695	2695	2695	2695	510
429	20230717	115700	113663335	2695	2695	2695	2695	0
430	20230717	115600	113663335	2695	2690	2695	2690	85
431	20230717	115500	113434645	2690	2690	2690	2690	14
432	20230717	115400	113396985	2690	2695	2695	2690	64
433	20230717	115300	113224795	2695	2695	2695	2690	407
434	20230717	115200	112129930	2695	2695	2695	2695	13
435	20230717	115100	112094895	2695	2695	2695	2695	10
436	20230717	115000	112067945	2695	2690	2695	2690	317
437	20230717	114900	111215165	2695	2690	2695	2690	43
438	20230717	114800	111099445	2695	2695	2695	2695	14
439	20230717	114700	111061715	2695	2695	2695	2695	10
440	20230717	114600	111034765	2690	2695	2695	2690	60
441	20230717	114500	110873315	2695	2695	2695	2695	10
442	20230717	114400	110846365	2695	2695	2695	2695	10
443	20230717	114300	110819415	2695	2695	2695	2695	10
444	20230717	114200	110792465	2695	2695	2695	2695	16
445	20230717	114100	110749345	2695	2695	2695	2695	10
446	20230717	114000	110722395	2695	2695	2695	2695	10
447	20230717	113900	110695445	2695	2695	2695	2695	10
448	20230717	113800	110668495	2695	2695	2695	2695	10
449	20230717	113700	110641545	2695	2695	2695	2695	10
450	20230717	113600	110614595	2695	2695	2695	2695	10
451	20230717	113500	110587645	2695	2695	2695	2695	13
452	20230717	113400	110552610	2695	2695	2695	2695	10
453	20230717	113300	110525660	2695	2695	2695	2695	10
454	20230717	113200	110498710	2695	2695	2695	2695	10
455	20230717	113100	110471760	2695	2695	2695	2690	1050
456	20230717	113000	107642210	2695	2695	2695	2690	12
457	20230717	112900	107609880	2695	2695	2695	2695	14
458	20230717	112800	107572150	2695	2695	2695	2695	40
459	20230717	112700	107464350	2695	2695	2695	2695	10
460	20230717	112600	107437400	2695	2695	2695	2695	10
461	20230717	112500	107410450	2695	2695	2695	2695	10
462	20230717	112400	107383500	2695	2695	2695	2695	10
463	20230717	112300	107356550	2695	2695	2695	2695	13
464	20230717	112200	107321515	2695	2690	2695	2690	13
465	20230717	112100	107286530	2690	2690	2690	2690	10
466	20230717	112000	107259630	2690	2690	2690	2690	710
467	20230717	111900	105349730	2690	2690	2690	2690	10
468	20230717	111800	105322830	2690	2690	2690	2690	10
469	20230717	111700	105295930	2690	2690	2690	2690	10
470	20230717	111600	105269030	2690	2690	2690	2690	13
471	20230717	111500	105234060	2690	2690	2690	2690	124
472	20230717	111400	104900500	2690	2690	2690	2690	10
473	20230717	111300	104873600	2690	2690	2690	2690	102
474	20230717	111200	104599220	2690	2690	2690	2690	138
475	20230717	111100	104228000	2690	2690	2690	2680	707
476	20230717	111000	102332580	2690	2690	2690	2690	14
477	20230717	110900	102294920	2690	2690	2690	2690	10
478	20230717	110800	102268020	2690	2690	2690	2690	12
479	20230717	110700	102235740	2690	2690	2690	2690	44
480	20230717	110600	102117380	2695	2695	2695	2695	10
481	20230717	110500	102090430	2695	2695	2695	2695	10
482	20230717	110400	102063480	2695	2695	2695	2695	14
483	20230717	110300	102025750	2695	2695	2695	2695	10
484	20230717	110200	101998800	2695	2695	2695	2695	11
485	20230717	110100	101969155	2695	2695	2695	2695	10
486	20230717	110000	101942205	2695	2695	2695	2695	31
487	20230717	105900	101858660	2695	2695	2695	2695	64
488	20230717	105800	101686180	2695	2695	2695	2695	210
489	20230717	105700	101120230	2695	2695	2695	2695	13
490	20230717	105600	101085195	2695	2690	2695	2690	107
491	20230717	105500	100797345	2690	2690	2690	2690	10
492	20230717	105400	100770445	2690	2690	2690	2690	10
493	20230717	105300	100743545	2690	2695	2695	2690	1017
494	20230717	105200	98007800	2695	2695	2695	2695	20
495	20230717	105100	97953900	2695	2695	2695	2695	15
496	20230717	105000	97913475	2695	2695	2695	2695	10
497	20230717	104900	97886525	2695	2695	2695	2695	10
498	20230717	104800	97859575	2695	2695	2695	2695	30
499	20230717	104700	97778725	2695	2695	2695	2695	10
500	20230717	104600	97751775	2695	2695	2695	2695	10
501	20230717	104500	97724825	2695	2695	2695	2695	23
502	20230717	104400	97662840	2695	2695	2695	2695	10
503	20230717	104300	97635890	2695	2695	2695	2695	14
504	20230717	104200	97598160	2695	2695	2695	2695	10
505	20230717	104100	97571210	2695	2695	2695	2695	10
506	20230717	104000	97544260	2695	2690	2695	2690	177
507	20230717	103900	97068080	2695	2695	2695	2695	87
508	20230717	103800	96833615	2700	2700	2700	2700	13
509	20230717	103700	96798515	2700	2700	2700	2700	20
510	20230717	103600	96744515	2700	2700	2700	2700	100
511	20230717	103500	96474515	2700	2700	2700	2700	10
512	20230717	103400	96447515	2700	2700	2700	2700	110
513	20230717	103300	96150515	2700	2700	2700	2700	10
514	20230717	103200	96123515	2700	2700	2700	2700	24
515	20230717	103100	96058715	2700	2700	2700	2700	11
516	20230717	103000	96029015	2700	2705	2705	2700	18
517	20230717	102900	95980380	2705	2705	2705	2705	10
518	20230717	102800	95953330	2705	2705	2705	2700	212
519	20230717	102700	95380900	2705	2705	2705	2705	10
520	20230717	102600	95353850	2705	2705	2705	2705	15
521	20230717	102500	95313275	2705	2700	2705	2700	33
522	20230717	102400	95224135	2705	2700	2705	2700	36
523	20230717	102300	95126885	2705	2700	2705	2695	172
524	20230717	102200	94662260	2700	2695	2705	2695	1230
525	20230717	102100	91341545	2695	2695	2695	2690	4
526	20230717	102000	91330770	2695	2690	2695	2680	586
527	20230717	101900	89758745	2690	2690	2690	2690	31
528	20230717	101800	89675355	2690	2685	2690	2685	943
529	20230717	101700	87138720	2690	2690	2690	2690	0
530	20230717	101600	87138720	2690	2690	2690	2690	0
531	20230717	101500	87138720	2690	2685	2690	2685	100
532	20230717	101400	86869820	2685	2685	2685	2685	0
533	20230717	101300	86869820	2685	2685	2685	2685	0
534	20230717	101200	86869820	2685	2680	2690	2675	1201
535	20230717	101100	83649325	2675	2675	2675	2675	15
536	20230717	101000	83609200	2680	2680	2680	2680	11
537	20230717	100900	83579720	2680	2680	2680	2680	5
538	20230717	100800	83566320	2680	2680	2680	2680	18
539	20230717	100700	83518080	2680	2680	2680	2680	6
540	20230717	100600	83502000	2680	2675	2680	2670	272
541	20230717	100500	82775660	2680	2680	2680	2680	0
542	20230717	100400	82775660	2680	2680	2680	2680	10
543	20230717	100300	82748860	2680	2675	2680	2670	3
544	20230717	100200	82740835	2680	2680	2680	2680	150
545	20230717	100100	82338835	2680	2680	2680	2680	0
546	20230717	100000	82338835	2680	2680	2680	2680	0
547	20230717	095900	82338835	2680	2680	2680	2680	1
548	20230717	095800	82336155	2680	2680	2680	2680	33
549	20230717	095700	82247715	2680	2675	2680	2675	68
550	20230717	095600	82065810	2675	2675	2675	2675	3
551	20230717	095500	82057785	2680	2675	2680	2675	4
552	20230717	095400	82047080	2680	2680	2680	2680	0
553	20230717	095300	82047080	2680	2680	2680	2680	1
554	20230717	095200	82044400	2680	2680	2680	2680	1
555	20230717	095100	82041720	2665	2670	2670	2665	944
556	20230717	095000	79525955	2680	2680	2680	2680	0
557	20230717	094900	79525955	2680	2680	2680	2665	3087
558	20230717	094800	71284060	2680	2675	2680	2670	1003
559	20230717	094700	68606015	2680	2680	2680	2680	1
560	20230717	094600	68603335	2670	2675	2675	2670	1000
561	20230717	094500	65928625	2680	2680	2680	2680	0
562	20230717	094400	65928625	2680	2680	2680	2680	0
563	20230717	094300	65928625	2680	2680	2680	2680	31
564	20230717	094200	65845545	2680	2680	2680	2680	0
565	20230717	094100	65845545	2680	2680	2680	2680	2311
566	20230717	094000	59652065	2680	2680	2680	2680	54
567	20230717	093900	59507345	2680	2675	2680	2675	1186
568	20230717	093800	56334790	2675	2670	2675	2670	4
569	20230717	093700	56324095	2675	2675	2675	2670	442
570	20230717	093600	55142065	2675	2675	2675	2675	61
571	20230717	093500	54978890	2675	2675	2675	2675	1
572	20230717	093400	54976215	2675	2670	2675	2670	3
573	20230717	093300	54968195	2675	2675	2675	2675	0
574	20230717	093200	54968195	2675	2675	2675	2670	1715
575	20230717	093100	50389115	2675	2675	2675	2670	333
576	20230717	093000	49499790	2680	2680	2680	2680	1
577	20230717	092900	49497110	2680	2680	2680	2680	0
578	20230717	092800	49497110	2680	2675	2680	2675	80
579	20230717	092700	49283105	2670	2675	2675	2670	7
580	20230717	092600	49264405	2665	2670	2670	2665	885
581	20230717	092500	46905830	2665	2675	2675	2665	33
582	20230717	092400	46817865	2675	2670	2675	2670	2
583	20230717	092300	46812520	2675	2675	2675	2675	1
584	20230717	092200	46809845	2680	2680	2680	2680	1
585	20230717	092100	46807165	2680	2675	2680	2675	2849
586	20230717	092000	39185085	2665	2660	2665	2660	4851
587	20230717	091900	26274425	2660	2660	2660	2660	6
588	20230717	091800	26258465	2660	2660	2660	2655	38
589	20230717	091700	26157485	2655	2660	2660	2655	763
590	20230717	091600	24131340	2665	2665	2665	2665	34
591	20230717	091500	24040730	2660	2660	2660	2660	637
592	20230717	091400	22346310	2665	2660	2665	2660	763
593	20230717	091300	20316725	2660	2655	2660	2655	899
594	20230717	091200	17929330	2660	2660	2660	2660	10
595	20230717	091100	17902730	2660	2660	2665	2660	102
596	20230717	091000	17631030	2650	2655	2655	2650	864
597	20230717	090900	15339550	2650	2665	2665	2650	1416
598	20230717	090800	11584870	2660	2675	2675	2655	1291
599	20230717	090700	8155665	2675	2680	2680	2675	21
600	20230717	090600	8099390	2660	2675	2675	2660	88
601	20230717	090500	7864580	2685	2685	2685	2685	0
602	20230717	090400	7864580	2685	2685	2685	2685	2
603	20230717	090300	7859210	2685	2685	2685	2685	2
604	20230717	090200	7853840	2685	2665	2685	2655	208
605	20230717	090100	7299585	2670	2680	2680	2670	1077
606	20230717	090000	4422355	2680	2690	2690	2680	1635