KissMeData/000760/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183100	147257960	18950	18950	18950	18950	69
3	20230707	183000	147257960	18950	18950	18950	18950	0
4	20230707	182900	147257960	18950	18950	18950	18950	0
5	20230707	182800	147257960	18950	18950	18950	18950	0
6	20230707	182700	147257960	18950	18950	18950	18950	0
7	20230707	182600	147257960	18950	18950	18950	18950	0
8	20230707	182500	147257960	18950	18950	18950	18950	0
9	20230707	182400	147257960	18950	18950	18950	18950	0
10	20230707	182300	147257960	18950	18950	18950	18950	0
11	20230707	182200	147257960	18950	18950	18950	18950	0
12	20230707	182100	147257960	18950	18950	18950	18950	0
13	20230707	182000	147257960	18950	18950	18950	18950	0
14	20230707	181900	147257960	18950	18950	18950	18950	0
15	20230707	181800	147257960	18950	18950	18950	18950	0
16	20230707	181700	147257960	18950	18950	18950	18950	0
17	20230707	181600	147257960	18950	18950	18950	18950	0
18	20230707	181500	147257960	18950	18950	18950	18950	0
19	20230707	181400	147257960	18950	18950	18950	18950	0
20	20230707	181300	147257960	18950	18950	18950	18950	0
21	20230707	181200	147257960	18950	18950	18950	18950	0
22	20230707	181100	147257960	18950	18950	18950	18950	0
23	20230707	181000	147257960	18950	18950	18950	18950	0
24	20230707	180900	147257960	18950	18950	18950	18950	0
25	20230707	180800	147257960	18950	18950	18950	18950	0
26	20230707	180700	147257960	18950	18950	18950	18950	0
27	20230707	180600	147257960	18950	18950	18950	18950	0
28	20230707	180500	147257960	18950	18950	18950	18950	0
29	20230707	180400	147257960	18950	18950	18950	18950	0
30	20230707	180300	147257960	18950	18950	18950	18950	0
31	20230707	180200	147257960	18950	18950	18950	18950	0
32	20230707	180100	147257960	18950	18950	18950	18950	69
33	20230707	180000	147257960	18950	18950	18950	18950	0
34	20230707	175900	147257960	18950	18950	18950	18950	0
35	20230707	175800	147257960	18950	18950	18950	18950	0
36	20230707	175700	147257960	18950	18950	18950	18950	0
37	20230707	175600	147257960	18950	18950	18950	18950	0
38	20230707	175500	147257960	18950	18950	18950	18950	0
39	20230707	175400	147257960	18950	18950	18950	18950	0
40	20230707	175300	147257960	18950	18950	18950	18950	0
41	20230707	175200	147257960	18950	18950	18950	18950	0
42	20230707	175100	147257960	18950	18950	18950	18950	0
43	20230707	175000	147257960	18950	18950	18950	18950	0
44	20230707	174900	147257960	18950	18950	18950	18950	0
45	20230707	174800	147257960	18950	18950	18950	18950	0
46	20230707	174700	147257960	18950	18950	18950	18950	0
47	20230707	174600	147257960	18950	18950	18950	18950	0
48	20230707	174500	147257960	18950	18950	18950	18950	0
49	20230707	174400	147257960	18950	18950	18950	18950	0
50	20230707	174300	147257960	18950	18950	18950	18950	0
51	20230707	174200	147257960	18950	18950	18950	18950	0
52	20230707	174100	147257960	18950	18950	18950	18950	0
53	20230707	174000	147257960	18950	18950	18950	18950	0
54	20230707	173900	147257960	18950	18950	18950	18950	0
55	20230707	173800	147257960	18950	18950	18950	18950	0
56	20230707	173700	147257960	18950	18950	18950	18950	0
57	20230707	173600	147257960	18950	18950	18950	18950	0
58	20230707	173500	147257960	18950	18950	18950	18950	0
59	20230707	173400	147257960	18950	18950	18950	18950	0
60	20230707	173300	147257960	18950	18950	18950	18950	0
61	20230707	173200	147257960	18950	18950	18950	18950	0
62	20230707	173100	147257960	18950	18950	18950	18950	69
63	20230707	173000	147257960	18950	18950	18950	18950	0
64	20230707	172900	147257960	18950	18950	18950	18950	0
65	20230707	172800	147257960	18950	18950	18950	18950	0
66	20230707	172700	147257960	18950	18950	18950	18950	0
67	20230707	172600	147257960	18950	18950	18950	18950	0
68	20230707	172500	147257960	18950	18950	18950	18950	0
69	20230707	172400	147257960	18950	18950	18950	18950	0
70	20230707	172300	147257960	18950	18950	18950	18950	0
71	20230707	172200	147257960	18950	18950	18950	18950	0
72	20230707	172100	147257960	18950	18950	18950	18950	0
73	20230707	172000	147257960	18950	18950	18950	18950	0
74	20230707	171900	147257960	18950	18950	18950	18950	0
75	20230707	171800	147257960	18950	18950	18950	18950	0
76	20230707	171700	147257960	18950	18950	18950	18950	0
77	20230707	171600	147257960	18950	18950	18950	18950	0
78	20230707	171500	147257960	18950	18950	18950	18950	0
79	20230707	171400	147257960	18950	18950	18950	18950	0
80	20230707	171300	147257960	18950	18950	18950	18950	0
81	20230707	171200	147257960	18950	18950	18950	18950	0
82	20230707	171100	147257960	18950	18950	18950	18950	0
83	20230707	171000	147257960	18950	18950	18950	18950	0
84	20230707	170900	147257960	18950	18950	18950	18950	0
85	20230707	170800	147257960	18950	18950	18950	18950	0
86	20230707	170700	147257960	18950	18950	18950	18950	0
87	20230707	170600	147257960	18950	18950	18950	18950	0
88	20230707	170500	147257960	18950	18950	18950	18950	0
89	20230707	170400	147257960	18950	18950	18950	18950	0
90	20230707	170300	147257960	18950	18950	18950	18950	0
91	20230707	170200	147257960	18950	18950	18950	18950	0
92	20230707	170100	147257960	18950	18950	18950	18950	69
93	20230707	170000	147257960	18950	18950	18950	18950	0
94	20230707	165900	147257960	18950	18950	18950	18950	0
95	20230707	165800	147257960	18950	18950	18950	18950	0
96	20230707	165700	147257960	18950	18950	18950	18950	0
97	20230707	165600	147257960	18950	18950	18950	18950	0
98	20230707	165500	147257960	18950	18950	18950	18950	0
99	20230707	165400	147257960	18950	18950	18950	18950	0
100	20230707	165300	147257960	18950	18950	18950	18950	0
101	20230707	165200	147257960	18950	18950	18950	18950	0
102	20230707	165100	147257960	18950	18950	18950	18950	0
103	20230707	165000	147257960	18950	18950	18950	18950	0
104	20230707	164900	147257960	18950	18950	18950	18950	0
105	20230707	164800	147257960	18950	18950	18950	18950	0
106	20230707	164700	147257960	18950	18950	18950	18950	0
107	20230707	164600	147257960	18950	18950	18950	18950	0
108	20230707	164500	147257960	18950	18950	18950	18950	0
109	20230707	164400	147257960	18950	18950	18950	18950	0
110	20230707	164300	147257960	18950	18950	18950	18950	0
111	20230707	164200	147257960	18950	18950	18950	18950	0
112	20230707	164100	147257960	18950	18950	18950	18950	0
113	20230707	164000	147257960	18950	18950	18950	18950	0
114	20230707	163900	147257960	18950	18950	18950	18950	0
115	20230707	163800	147257960	18950	18950	18950	18950	0
116	20230707	163700	147257960	18950	18950	18950	18950	0
117	20230707	163600	147257960	18950	18950	18950	18950	0
118	20230707	163500	147257960	18950	18950	18950	18950	0
119	20230707	163400	147257960	18950	18950	18950	18950	0
120	20230707	163300	147257960	18950	18950	18950	18950	0
121	20230707	163200	147257960	18950	18950	18950	18950	0
122	20230707	163100	147257960	18950	18950	18950	18950	69
123	20230707	163000	147257960	18950	18950	18950	18950	0
124	20230707	162900	147257960	18950	18950	18950	18950	0
125	20230707	162800	147257960	18950	18950	18950	18950	0
126	20230707	162700	147257960	18950	18950	18950	18950	0
127	20230707	162600	147257960	18950	18950	18950	18950	0
128	20230707	162500	147257960	18950	18950	18950	18950	0
129	20230707	162400	147257960	18950	18950	18950	18950	0
130	20230707	162300	147257960	18950	18950	18950	18950	0
131	20230707	162200	147257960	18950	18950	18950	18950	0
132	20230707	162100	147257960	18950	18950	18950	18950	0
133	20230707	162000	147257960	18950	18950	18950	18950	0
134	20230707	161900	147257960	18950	18950	18950	18950	0
135	20230707	161800	147257960	18950	18950	18950	18950	0
136	20230707	161700	147257960	18950	18950	18950	18950	0
137	20230707	161600	147257960	18950	18950	18950	18950	0
138	20230707	161500	147257960	18950	18950	18950	18950	0
139	20230707	161400	147257960	18950	18950	18950	18950	0
140	20230707	161300	147257960	18950	18950	18950	18950	0
141	20230707	161200	147257960	18950	18950	18950	18950	0
142	20230707	161100	147257960	18950	18950	18950	18950	0
143	20230707	161000	147257960	18950	18950	18950	18950	0
144	20230707	160900	147257960	18950	18950	18950	18950	0
145	20230707	160800	147257960	18950	18950	18950	18950	0
146	20230707	160700	147257960	18950	18950	18950	18950	0
147	20230707	160600	147257960	18950	18950	18950	18950	0
148	20230707	160500	147257960	18950	18950	18950	18950	0
149	20230707	160400	147257960	18950	18950	18950	18950	0
150	20230707	160300	147257960	18950	18950	18950	18950	0
151	20230707	160200	147257960	18950	18950	18950	18950	0
152	20230707	160100	147257960	18950	18950	18950	18950	69
153	20230707	160000	147257960	18950	18950	18950	18950	0
154	20230707	155900	147257960	18950	18950	18950	18950	0
155	20230707	155800	147257960	18950	18950	18950	18950	0
156	20230707	155700	147257960	18950	18950	18950	18950	0
157	20230707	155600	147257960	18950	18950	18950	18950	0
158	20230707	155500	147257960	18950	18950	18950	18950	0
159	20230707	155400	147257960	18950	18950	18950	18950	0
160	20230707	155300	147257960	18950	18950	18950	18950	0
161	20230707	155200	147257960	18950	18950	18950	18950	0
162	20230707	155100	147257960	18950	18950	18950	18950	0
163	20230707	155000	147257960	18950	18950	18950	18950	0
164	20230707	154900	147257960	18950	18950	18950	18950	0
165	20230707	154800	147257960	18950	18950	18950	18950	0
166	20230707	154700	147257960	18950	18950	18950	18950	0
167	20230707	154600	147257960	18950	18950	18950	18950	0
168	20230707	154500	147257960	18950	18950	18950	18950	0
169	20230707	154400	147257960	18950	18950	18950	18950	0
170	20230707	154300	147257960	18950	18950	18950	18950	0
171	20230707	154200	147257960	18950	18950	18950	18950	0
172	20230707	154100	147257960	18950	18950	18950	18950	0
173	20230707	154000	147257960	18950	18950	18950	18950	0
174	20230707	153900	147257960	18950	18950	18950	18950	0
175	20230707	153800	147257960	18950	18950	18950	18950	0
176	20230707	153700	147257960	18950	18950	18950	18950	0
177	20230707	153600	147257960	18950	18950	18950	18950	0
178	20230707	153500	147257960	18950	18950	18950	18950	0
179	20230707	153400	147257960	18950	18950	18950	18950	0
180	20230707	153300	147257960	18950	18950	18950	18950	0
181	20230707	153200	147257960	18950	18950	18950	18950	0
182	20230707	153100	147257960	18950	18950	18950	18950	69
183	20230707	153000	147257960	18950	18950	18950	18950	69
184	20230707	152900	145950410	19190	19190	19190	19190	0
185	20230707	152800	145950410	19190	19190	19190	19190	0
186	20230707	152700	145950410	19190	19190	19190	19190	0
187	20230707	152600	145950410	19190	19190	19190	19190	0
188	20230707	152500	145950410	19190	19190	19190	19190	0
189	20230707	152400	145950410	19190	19190	19190	19190	0
190	20230707	152300	145950410	19190	19190	19190	19190	0
191	20230707	152200	145950410	19190	19190	19190	19190	0
192	20230707	152100	145950410	19190	19190	19190	19190	0
193	20230707	152000	145950410	19190	19190	19190	19190	0
194	20230707	151900	145950410	19190	19190	19190	19190	0
195	20230707	151800	145950410	19190	19190	19190	19190	0
196	20230707	151700	145950410	19190	19190	19190	19190	1
197	20230707	151600	145931220	19180	18950	19180	18950	32
198	20230707	151500	145320090	18920	18920	18920	18920	0
199	20230707	151400	145320090	18920	18920	18920	18920	0
200	20230707	151300	145320090	18920	18920	18920	18920	0
201	20230707	151200	145320090	18920	18920	18920	18920	0
202	20230707	151100	145320090	18920	18920	18920	18920	0
203	20230707	151000	145320090	18920	18920	18920	18920	1
204	20230707	150900	145301170	19050	19050	19050	19050	1
205	20230707	150800	145282120	19060	19060	19060	19060	100
206	20230707	150700	143376120	19030	19030	19030	19030	1
207	20230707	150600	143357090	19050	19050	19050	19050	9
208	20230707	150500	143185640	19050	19050	19050	19050	0
209	20230707	150400	143185640	19050	19050	19050	19050	31
210	20230707	150300	142595090	19070	19070	19070	19070	0
211	20230707	150200	142595090	19070	19070	19070	19070	0
212	20230707	150100	142595090	19070	19070	19070	19070	0
213	20230707	150000	142595090	19070	19070	19070	19070	0
214	20230707	145900	142595090	19070	18990	19070	18990	100
215	20230707	145800	140695030	18850	18850	18850	18850	0
216	20230707	145700	140695030	18850	18850	18850	18850	0
217	20230707	145600	140695030	18850	18850	18850	18850	0
218	20230707	145500	140695030	18850	18850	18850	18850	0
219	20230707	145400	140695030	18850	18850	18850	18850	0
220	20230707	145300	140695030	18850	18850	18850	18850	0
221	20230707	145200	140695030	18850	18850	18850	18850	26
222	20230707	145100	140204930	18850	18850	18850	18850	0
223	20230707	145000	140204930	18850	18860	18860	18850	33
224	20230707	144900	139582860	18850	18900	18900	18850	54
225	20230707	144800	138563940	18900	18900	18900	18900	0
226	20230707	144700	138563940	18900	18900	18900	18900	0
227	20230707	144600	138563940	18900	18900	18900	18900	10
228	20230707	144500	138374940	19000	19000	19000	19000	0
229	20230707	144400	138374940	19000	19000	19000	19000	0
230	20230707	144300	138374940	19000	19000	19000	19000	0
231	20230707	144200	138374940	19000	19000	19000	19000	0
232	20230707	144100	138374940	19000	19000	19000	19000	0
233	20230707	144000	138374940	19000	19000	19000	19000	0
234	20230707	143900	138374940	19000	19000	19000	19000	0
235	20230707	143800	138374940	19000	19000	19000	19000	0
236	20230707	143700	138374940	19000	18960	19000	18960	25
237	20230707	143600	137900630	18960	18960	18960	18960	70
238	20230707	143500	136573430	18850	18850	18850	18850	0
239	20230707	143400	136573430	18850	18850	18850	18850	0
240	20230707	143300	136573430	18850	18850	18850	18850	0
241	20230707	143200	136573430	18850	18850	18850	18850	0
242	20230707	143100	136573430	18850	18850	18850	18850	0
243	20230707	143000	136573430	18850	18850	18850	18850	0
244	20230707	142900	136573430	18850	18850	18850	18850	0
245	20230707	142800	136573430	18850	18850	18850	18850	0
246	20230707	142700	136573430	18850	18850	18850	18850	1
247	20230707	142600	136554580	18850	18850	18850	18850	205
248	20230707	142500	132690330	18850	18850	18850	18850	0
249	20230707	142400	132690330	18850	18850	18850	18850	0
250	20230707	142300	132690330	18850	18850	18850	18850	0
251	20230707	142200	132690330	18850	18850	18850	18850	0
252	20230707	142100	132690330	18850	18850	18850	18850	0
253	20230707	142000	132690330	18850	18850	18850	18850	0
254	20230707	141900	132690330	18850	18850	18850	18850	0
255	20230707	141800	132690330	18850	18850	18850	18850	0
256	20230707	141700	132690330	18850	18850	18850	18850	0
257	20230707	141600	132690330	18850	18850	18850	18850	0
258	20230707	141500	132690330	18850	18850	18850	18850	0
259	20230707	141400	132690330	18850	18850	18850	18850	0
260	20230707	141300	132690330	18850	18850	18850	18850	0
261	20230707	141200	132690330	18850	18850	18850	18850	0
262	20230707	141100	132690330	18850	18850	18850	18850	0
263	20230707	141000	132690330	18850	18850	18850	18850	0
264	20230707	140900	132690330	18850	18850	18850	18850	100
265	20230707	140800	130805330	18850	18850	18850	18850	23
266	20230707	140700	130371780	18810	18810	18810	18810	0
267	20230707	140600	130371780	18810	18810	18810	18810	0
268	20230707	140500	130371780	18810	18810	18810	18810	0
269	20230707	140400	130371780	18810	18810	18810	18810	0
270	20230707	140300	130371780	18810	18810	18810	18810	0
271	20230707	140200	130371780	18810	18810	18810	18810	0
272	20230707	140100	130371780	18810	18810	18810	18810	0
273	20230707	140000	130371780	18810	18810	18810	18810	0
274	20230707	135900	130371780	18810	18810	18810	18810	0
275	20230707	135800	130371780	18810	18810	18810	18810	0
276	20230707	135700	130371780	18810	18810	18810	18810	0
277	20230707	135600	130371780	18810	18810	18810	18810	0
278	20230707	135500	130371780	18810	18810	18810	18810	10
279	20230707	135400	130183680	18770	18770	18770	18770	0
280	20230707	135300	130183680	18770	18770	18770	18770	0
281	20230707	135200	130183680	18770	18770	18770	18770	0
282	20230707	135100	130183680	18770	18770	18770	18770	0
283	20230707	135000	130183680	18770	18770	18770	18770	0
284	20230707	134900	130183680	18770	18770	18770	18770	0
285	20230707	134800	130183680	18770	18770	18770	18770	0
286	20230707	134700	130183680	18770	18920	18920	18770	159
287	20230707	134600	127178410	18900	18900	18900	18900	0
288	20230707	134500	127178410	18900	18900	18900	18900	0
289	20230707	134400	127178410	18900	18900	18900	18900	0
290	20230707	134300	127178410	18900	18900	18900	18900	0
291	20230707	134200	127178410	18900	18900	18900	18900	0
292	20230707	134100	127178410	18900	18900	18900	18900	27
293	20230707	134000	126668110	18900	18900	18900	18900	0
294	20230707	133900	126668110	18900	18900	18900	18900	0
295	20230707	133800	126668110	18900	18900	18900	18900	0
296	20230707	133700	126668110	18900	18900	18900	18900	0
297	20230707	133600	126668110	18900	18900	18900	18900	0
298	20230707	133500	126668110	18900	18900	18900	18900	0
299	20230707	133400	126668110	18900	18900	18900	18900	0
300	20230707	133300	126668110	18900	18900	18900	18900	0
301	20230707	133200	126668110	18900	18900	18900	18900	0
302	20230707	133100	126668110	18900	18900	18900	18900	0
303	20230707	133000	126668110	18900	18900	18900	18900	0
304	20230707	132900	126668110	18900	18900	18900	18900	0
305	20230707	132800	126668110	18900	18900	18900	18900	0
306	20230707	132700	126668110	18900	18890	18900	18890	28
307	20230707	132600	126138920	18900	18900	18900	18900	81
308	20230707	132500	124608020	18900	18900	18900	18900	0
309	20230707	132400	124608020	18900	18900	18900	18900	0
310	20230707	132300	124608020	18900	18900	18900	18900	0
311	20230707	132200	124608020	18900	18900	18900	18900	0
312	20230707	132100	124608020	18900	18900	18900	18900	0
313	20230707	132000	124608020	18900	18900	18900	18900	0
314	20230707	131900	124608020	18900	18900	18900	18900	0
315	20230707	131800	124608020	18900	18900	18900	18900	0
316	20230707	131700	124608020	18900	18900	18900	18900	451
317	20230707	131600	116084120	18900	18900	18900	18900	0
318	20230707	131500	116084120	18900	18910	18910	18900	100
319	20230707	131400	114193340	18900	18900	18900	18900	0
320	20230707	131300	114193340	18900	18900	18900	18900	0
321	20230707	131200	114193340	18900	18900	18900	18900	0
322	20230707	131100	114193340	18900	18900	18900	18900	0
323	20230707	131000	114193340	18900	18900	18900	18900	0
324	20230707	130900	114193340	18900	18910	18910	18900	40
325	20230707	130800	113437040	18880	19170	19170	18880	33
326	20230707	130700	112812080	19180	19170	19180	19170	18
327	20230707	130600	112466870	19240	19240	19240	19240	0
328	20230707	130500	112466870	19240	19240	19240	19240	0
329	20230707	130400	112466870	19240	19100	19240	19100	53
330	20230707	130300	111449510	19240	19240	19240	19240	0
331	20230707	130200	111449510	19240	19240	19240	19240	0
332	20230707	130100	111449510	19240	19240	19240	19240	0
333	20230707	130000	111449510	19240	19240	19240	19240	0
334	20230707	125900	111449510	19240	19240	19240	19240	0
335	20230707	125800	111449510	19240	19240	19240	19240	0
336	20230707	125700	111449510	19240	19240	19240	19240	0
337	20230707	125600	111449510	19240	19240	19240	19240	0
338	20230707	125500	111449510	19240	19240	19240	19240	0
339	20230707	125400	111449510	19240	19240	19240	19240	0
340	20230707	125300	111449510	19240	19240	19240	19240	0
341	20230707	125200	111449510	19240	19240	19240	19240	0
342	20230707	125100	111449510	19240	19240	19240	19240	0
343	20230707	125000	111449510	19240	19240	19240	19240	0
344	20230707	124900	111449510	19240	19240	19240	19240	0
345	20230707	124800	111449510	19240	19240	19240	19240	0
346	20230707	124700	111449510	19240	19240	19240	19240	0
347	20230707	124600	111449510	19240	19240	19240	19240	0
348	20230707	124500	111449510	19240	19240	19240	19240	0
349	20230707	124400	111449510	19240	19240	19240	19240	0
350	20230707	124300	111449510	19240	19240	19240	19240	0
351	20230707	124200	111449510	19240	19240	19240	19240	0
352	20230707	124100	111449510	19240	19240	19240	19240	0
353	20230707	124000	111449510	19240	19240	19240	19240	1
354	20230707	123900	111430270	19250	19250	19250	19250	0
355	20230707	123800	111430270	19250	19250	19250	19250	0
356	20230707	123700	111430270	19250	19250	19250	19250	0
357	20230707	123600	111430270	19250	19250	19250	19250	1
358	20230707	123500	111411020	19250	19250	19250	19250	1
359	20230707	123400	111391770	19250	19250	19250	19250	3
360	20230707	123300	111334020	19250	19170	19250	19170	4
361	20230707	123200	111257260	19170	19120	19170	19120	5
362	20230707	123100	111161460	19120	19120	19120	19120	0
363	20230707	123000	111161460	19120	19120	19120	19120	0
364	20230707	122900	111161460	19120	19120	19120	19120	0
365	20230707	122800	111161460	19120	19120	19120	19120	0
366	20230707	122700	111161460	19120	19120	19120	19120	0
367	20230707	122600	111161460	19120	19120	19120	19120	0
368	20230707	122500	111161460	19120	19120	19120	19120	0
369	20230707	122400	111161460	19120	19120	19120	19120	1
370	20230707	122300	111142340	19120	19120	19120	19120	0
371	20230707	122200	111142340	19120	19120	19120	19120	0
372	20230707	122100	111142340	19120	19120	19120	19120	160
373	20230707	122000	108083140	19120	19000	19120	19000	24
374	20230707	121900	107625280	18990	18990	18990	18990	0
375	20230707	121800	107625280	18990	18990	18990	18990	0
376	20230707	121700	107625280	18990	18990	18990	18990	7
377	20230707	121600	107492350	18990	18990	18990	18990	0
378	20230707	121500	107492350	18990	18990	18990	18990	1
379	20230707	121400	107473360	18990	18990	18990	18990	0
380	20230707	121300	107473360	18990	18990	18990	18990	0
381	20230707	121200	107473360	18990	18990	18990	18990	0
382	20230707	121100	107473360	18990	18990	18990	18990	10
383	20230707	121000	107283460	18990	18990	18990	18990	3
384	20230707	120900	107226490	18990	18910	18990	18910	10
385	20230707	120800	107036750	18800	18800	18800	18800	14
386	20230707	120700	106773550	18800	18800	18800	18800	0
387	20230707	120600	106773550	18800	18800	18800	18800	0
388	20230707	120500	106773550	18800	18800	18800	18800	0
389	20230707	120400	106773550	18800	18800	18800	18800	0
390	20230707	120300	106773550	18800	18800	18800	18800	0
391	20230707	120200	106773550	18800	18800	18800	18800	0
392	20230707	120100	106773550	18800	18800	18800	18800	0
393	20230707	120000	106773550	18800	18800	18800	18800	0
394	20230707	115900	106773550	18800	18800	18800	18800	0
395	20230707	115800	106773550	18800	18800	18800	18800	0
396	20230707	115700	106773550	18800	18800	18800	18800	0
397	20230707	115600	106773550	18800	18800	18800	18800	0
398	20230707	115500	106773550	18800	18800	18800	18800	0
399	20230707	115400	106773550	18800	18800	18800	18800	1
400	20230707	115300	106754750	18810	18810	18810	18810	0
401	20230707	115200	106754750	18810	18810	18810	18810	0
402	20230707	115100	106754750	18810	18810	18810	18810	0
403	20230707	115000	106754750	18810	18810	18810	18810	0
404	20230707	114900	106754750	18810	18890	18890	18800	104
405	20230707	114800	104795580	18890	18890	18890	18890	0
406	20230707	114700	104795580	18890	18890	18890	18890	0
407	20230707	114600	104795580	18890	18890	18890	18890	0
408	20230707	114500	104795580	18890	18890	18890	18890	0
409	20230707	114400	104795580	18890	18870	18890	18870	23
410	20230707	114300	104361130	18870	18870	18870	18870	0
411	20230707	114200	104361130	18870	18870	18870	18870	0
412	20230707	114100	104361130	18870	18870	18870	18870	2
413	20230707	114000	104323390	18890	18890	18890	18890	78
414	20230707	113900	102849970	18890	18890	18890	18890	50
415	20230707	113800	101905470	18890	18890	18890	18890	0
416	20230707	113700	101905470	18890	18900	18900	18890	25
417	20230707	113600	101433200	19000	19000	19000	19000	0
418	20230707	113500	101433200	19000	19000	19000	19000	0
419	20230707	113400	101433200	19000	19000	19000	19000	0
420	20230707	113300	101433200	19000	19000	19000	19000	0
421	20230707	113200	101433200	19000	19000	19000	19000	0
422	20230707	113100	101433200	19000	19000	19000	19000	0
423	20230707	113000	101433200	19000	19000	19000	19000	4
424	20230707	112900	101357200	19000	19000	19000	19000	2
425	20230707	112800	101319200	19000	19000	19000	19000	5
426	20230707	112700	101224200	18900	18900	18900	18900	0
427	20230707	112600	101224200	18900	18900	18900	18900	0
428	20230707	112500	101224200	18900	18900	18900	18900	0
429	20230707	112400	101224200	18900	18900	18900	18900	0
430	20230707	112300	101224200	18900	18890	18900	18890	4
431	20230707	112200	101148620	18940	18940	18940	18940	30
432	20230707	112100	100580420	18940	18790	18940	18790	319
433	20230707	112000	94574620	18660	18660	18660	18660	0
434	20230707	111900	94574620	18660	18660	18660	18660	5
435	20230707	111800	94481320	18660	18660	18660	18660	0
436	20230707	111700	94481320	18660	18660	18660	18660	0
437	20230707	111600	94481320	18660	18660	18660	18660	200
438	20230707	111500	90749320	18770	18770	18770	18770	0
439	20230707	111400	90749320	18770	18770	18770	18770	18
440	20230707	111300	90411460	18770	18770	18770	18770	0
441	20230707	111200	90411460	18770	18770	18770	18770	2
442	20230707	111100	90373920	18650	18650	18650	18650	0
443	20230707	111000	90373920	18650	18650	18650	18650	74
444	20230707	110900	88993820	18650	18680	18680	18650	105
445	20230707	110800	87034040	18780	18780	18780	18780	132
446	20230707	110700	84555080	18670	18670	18670	18670	0
447	20230707	110600	84555080	18670	18670	18670	18670	0
448	20230707	110500	84555080	18670	18670	18670	18670	0
449	20230707	110400	84555080	18670	18670	18670	18670	0
450	20230707	110300	84555080	18670	18670	18670	18670	0
451	20230707	110200	84555080	18670	18670	18670	18670	10
452	20230707	110100	84368380	18780	18780	18780	18780	0
453	20230707	110000	84368380	18780	18780	18780	18780	0
454	20230707	105900	84368380	18780	18780	18780	18780	0
455	20230707	105800	84368380	18780	18820	18820	18780	4
456	20230707	105700	84293200	18820	18680	18820	18680	2
457	20230707	105600	84255700	18680	18680	18680	18680	99
458	20230707	105500	82406380	18680	18840	18850	18680	15
459	20230707	105400	82124500	18680	18710	18710	18680	112
460	20230707	105300	80030630	18710	18760	18850	18710	103
461	20230707	105200	78101020	18710	18720	18720	18710	900
462	20230707	105100	61261910	18710	18730	18730	18710	100
463	20230707	105000	59390550	18810	18810	18810	18810	6
464	20230707	104900	59277690	18800	18800	18800	18800	0
465	20230707	104800	59277690	18800	18800	18800	18800	61
466	20230707	104700	58130890	18800	18800	18800	18800	0
467	20230707	104600	58130890	18800	18800	18800	18800	0
468	20230707	104500	58130890	18800	18800	18800	18800	0
469	20230707	104400	58130890	18800	18790	18800	18790	10
470	20230707	104300	57942930	18710	18710	18710	18710	0
471	20230707	104200	57942930	18710	18710	18710	18710	0
472	20230707	104100	57942930	18710	18710	18710	18710	0
473	20230707	104000	57942930	18710	18710	18710	18710	0
474	20230707	103900	57942930	18710	18710	18710	18710	0
475	20230707	103800	57942930	18710	18740	18740	18710	104
476	20230707	103700	55996790	18800	18870	18870	18800	284
477	20230707	103600	50644990	18870	18870	18870	18870	0
478	20230707	103500	50644990	18870	18870	18870	18870	0
479	20230707	103400	50644990	18870	18870	18870	18870	0
480	20230707	103300	50644990	18870	18870	18870	18870	26
481	20230707	103200	50154370	18870	18870	18870	18870	0
482	20230707	103100	50154370	18870	18870	18870	18870	0
483	20230707	103000	50154370	18870	18870	18870	18870	0
484	20230707	102900	50154370	18870	18870	18870	18870	0
485	20230707	102800	50154370	18870	18870	18870	18870	0
486	20230707	102700	50154370	18870	18870	18870	18870	0
487	20230707	102600	50154370	18870	18870	18870	18870	0
488	20230707	102500	50154370	18870	18870	18870	18870	0
489	20230707	102400	50154370	18870	18870	18870	18870	5
490	20230707	102300	50060020	18860	18860	18860	18860	0
491	20230707	102200	50060020	18860	18860	18860	18860	1
492	20230707	102100	50041160	18860	18860	18860	18860	0
493	20230707	102000	50041160	18860	18860	18860	18860	0
494	20230707	101900	50041160	18860	18860	18860	18860	19
495	20230707	101800	49682820	18860	18860	18860	18860	0
496	20230707	101700	49682820	18860	18850	18860	18850	51
497	20230707	101600	48721260	18860	18860	18870	18860	32
498	20230707	101500	48117730	18860	18870	18870	18860	35
499	20230707	101400	47457550	18860	18930	18930	18860	26
500	20230707	101300	46966630	18860	18860	18860	18860	209
501	20230707	101200	43024890	18860	18870	18870	18860	20
502	20230707	101100	42647680	18860	18870	18870	18860	81
503	20230707	101000	41119970	18870	19020	19020	18870	2
504	20230707	100900	41082080	18860	18860	18860	18860	0
505	20230707	100800	41082080	18860	18850	18860	18850	3
506	20230707	100700	41025510	18830	19030	19030	18820	286
507	20230707	100600	35611700	19030	19030	19030	19030	30
508	20230707	100500	35040800	19100	19100	19100	19100	6
509	20230707	100400	34926200	19100	19260	19260	19100	91
510	20230707	100300	33184850	19210	19210	19210	19210	0
511	20230707	100200	33184850	19210	19210	19210	19210	0
512	20230707	100100	33184850	19210	19210	19210	19210	0
513	20230707	100000	33184850	19210	19250	19390	19210	322
514	20230707	095900	26995350	19250	19250	19250	19250	25
515	20230707	095800	26514100	19420	19410	19420	19410	15
516	20230707	095700	26222890	19490	19490	19490	19490	4
517	20230707	095600	26144930	19490	19260	19490	19260	54
518	20230707	095500	25103280	19490	19490	19490	19490	0
519	20230707	095400	25103280	19490	19490	19490	19490	0
520	20230707	095300	25103280	19490	19490	19490	19490	1
521	20230707	095200	25083790	19210	19210	19210	19210	0
522	20230707	095100	25083790	19210	19210	19210	19210	0
523	20230707	095000	25083790	19210	19210	19210	19210	0
524	20230707	094900	25083790	19210	19210	19210	19210	0
525	20230707	094800	25083790	19210	19210	19210	19210	0
526	20230707	094700	25083790	19210	19210	19210	19210	0
527	20230707	094600	25083790	19210	19210	19210	19210	0
528	20230707	094500	25083790	19210	19210	19210	19210	0
529	20230707	094400	25083790	19210	19210	19210	19210	0
530	20230707	094300	25083790	19210	19210	19210	19210	0
531	20230707	094200	25083790	19210	19210	19210	19210	1
532	20230707	094100	25064580	19180	19180	19180	19180	0
533	20230707	094000	25064580	19180	19180	19180	19180	0
534	20230707	093900	25064580	19180	19180	19180	19180	0
535	20230707	093800	25064580	19180	19180	19180	19180	0
536	20230707	093700	25064580	19180	19180	19190	19180	177
537	20230707	093600	21669670	19180	19180	19180	19180	145
538	20230707	093500	18888570	19180	19180	19180	19180	9
539	20230707	093400	18715950	19180	19180	19180	19180	0
540	20230707	093300	18715950	19180	19180	19180	19180	0
541	20230707	093200	18715950	19180	19180	19180	19180	0
542	20230707	093100	18715950	19180	19180	19180	19180	0
543	20230707	093000	18715950	19180	19180	19180	19180	2
544	20230707	092900	18677590	19170	19170	19170	19170	0
545	20230707	092800	18677590	19170	19170	19170	19170	0
546	20230707	092700	18677590	19170	19170	19170	19170	0
547	20230707	092600	18677590	19170	19170	19170	19170	8
548	20230707	092500	18524230	19180	19170	19180	19170	3
549	20230707	092400	18466710	19110	19110	19110	19110	10
550	20230707	092300	18275610	19110	19160	19160	19110	23
551	20230707	092200	17835130	19100	19090	19100	19070	11
552	20230707	092100	17625240	19100	19200	19200	19100	34
553	20230707	092000	16973340	19250	19250	19250	19250	0
554	20230707	091900	16973340	19250	19250	19250	19250	0
555	20230707	091800	16973340	19250	19250	19250	19250	9
556	20230707	091700	16800090	19250	19250	19250	19250	0
557	20230707	091600	16800090	19250	19250	19250	19250	0
558	20230707	091500	16800090	19250	19250	19250	19250	0
559	20230707	091400	16800090	19250	19250	19250	19250	0
560	20230707	091300	16800090	19250	19250	19250	19250	0
561	20230707	091200	16800090	19250	19250	19250	19250	0
562	20230707	091100	16800090	19250	19250	19250	19250	20
563	20230707	091000	16415090	19240	19240	19240	19240	0
564	20230707	090900	16415090	19240	19240	19240	19240	4
565	20230707	090800	16338130	19280	19190	19280	19190	90
566	20230707	090700	14605410	19200	19200	19200	19200	0
567	20230707	090600	14605410	19200	19020	19200	19020	100
568	20230707	090500	12703230	19020	19020	19020	19020	39
569	20230707	090400	11961450	19000	19000	19000	19000	0
570	20230707	090300	11961450	19000	19000	19000	19000	0
571	20230707	090200	11961450	19000	19170	19190	18680	567
572	20230707	090100	1207170	19150	19150	19150	19150	1
573	20230707	090000	1188020	19150	19170	19170	19150	62