KissMeData/017940/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	185800	637459050	50300	50300	50300	50300	376
3	20230706	185700	637459050	50300	50300	50300	50300	0
4	20230706	185600	637459050	50300	50300	50300	50300	0
5	20230706	185500	637459050	50300	50300	50300	50300	0
6	20230706	185400	637459050	50300	50300	50300	50300	0
7	20230706	185300	637459050	50300	50300	50300	50300	0
8	20230706	185200	637459050	50300	50300	50300	50300	0
9	20230706	185100	637459050	50300	50300	50300	50300	0
10	20230706	185000	637459050	50300	50300	50300	50300	0
11	20230706	184900	637459050	50300	50300	50300	50300	0
12	20230706	184800	637459050	50300	50300	50300	50300	0
13	20230706	184700	637459050	50300	50300	50300	50300	0
14	20230706	184600	637459050	50300	50300	50300	50300	0
15	20230706	184500	637459050	50300	50300	50300	50300	0
16	20230706	184400	637459050	50300	50300	50300	50300	0
17	20230706	184300	637459050	50300	50300	50300	50300	0
18	20230706	184200	637459050	50300	50300	50300	50300	0
19	20230706	184100	637459050	50300	50300	50300	50300	0
20	20230706	184000	637459050	50300	50300	50300	50300	0
21	20230706	183900	637459050	50300	50300	50300	50300	0
22	20230706	183800	637459050	50300	50300	50300	50300	0
23	20230706	183700	637459050	50300	50300	50300	50300	0
24	20230706	183600	637459050	50300	50300	50300	50300	0
25	20230706	183500	637459050	50300	50300	50300	50300	0
26	20230706	183400	637459050	50300	50300	50300	50300	0
27	20230706	183300	637459050	50300	50300	50300	50300	0
28	20230706	183200	637459050	50300	50300	50300	50300	0
29	20230706	183100	637459050	50300	50300	50300	50300	0
30	20230706	183000	637459050	50300	50300	50300	50300	0
31	20230706	182900	637459050	50300	50300	50300	50300	0
32	20230706	182800	637459050	50300	50300	50300	50300	376
33	20230706	182700	637459050	50300	50300	50300	50300	0
34	20230706	182600	637459050	50300	50300	50300	50300	0
35	20230706	182500	637459050	50300	50300	50300	50300	0
36	20230706	182400	637459050	50300	50300	50300	50300	0
37	20230706	182300	637459050	50300	50300	50300	50300	0
38	20230706	182200	637459050	50300	50300	50300	50300	0
39	20230706	182100	637459050	50300	50300	50300	50300	0
40	20230706	182000	637459050	50300	50300	50300	50300	0
41	20230706	181900	637459050	50300	50300	50300	50300	0
42	20230706	181800	637459050	50300	50300	50300	50300	0
43	20230706	181700	637459050	50300	50300	50300	50300	0
44	20230706	181600	637459050	50300	50300	50300	50300	0
45	20230706	181500	637459050	50300	50300	50300	50300	0
46	20230706	181400	637459050	50300	50300	50300	50300	0
47	20230706	181300	637459050	50300	50300	50300	50300	0
48	20230706	181200	637459050	50300	50300	50300	50300	0
49	20230706	181100	637459050	50300	50300	50300	50300	0
50	20230706	181000	637459050	50300	50300	50300	50300	0
51	20230706	180900	637459050	50300	50300	50300	50300	0
52	20230706	180800	637459050	50300	50300	50300	50300	0
53	20230706	180700	637459050	50300	50300	50300	50300	0
54	20230706	180600	637459050	50300	50300	50300	50300	0
55	20230706	180500	637459050	50300	50300	50300	50300	0
56	20230706	180400	637459050	50300	50300	50300	50300	0
57	20230706	180300	637459050	50300	50300	50300	50300	0
58	20230706	180200	637459050	50300	50300	50300	50300	0
59	20230706	180100	637459050	50300	50300	50300	50300	0
60	20230706	180000	637459050	50300	50300	50300	50300	0
61	20230706	175900	637459050	50300	50300	50300	50300	0
62	20230706	175800	637459050	50300	50300	50300	50300	376
63	20230706	175700	637459050	50300	50300	50300	50300	0
64	20230706	175600	637459050	50300	50300	50300	50300	0
65	20230706	175500	637459050	50300	50300	50300	50300	0
66	20230706	175400	637459050	50300	50300	50300	50300	0
67	20230706	175300	637459050	50300	50300	50300	50300	0
68	20230706	175200	637459050	50300	50300	50300	50300	0
69	20230706	175100	637459050	50300	50300	50300	50300	0
70	20230706	175000	637459050	50300	50300	50300	50300	0
71	20230706	174900	637459050	50300	50300	50300	50300	0
72	20230706	174800	637459050	50300	50300	50300	50300	0
73	20230706	174700	637459050	50300	50300	50300	50300	0
74	20230706	174600	637459050	50300	50300	50300	50300	0
75	20230706	174500	637459050	50300	50300	50300	50300	0
76	20230706	174400	637459050	50300	50300	50300	50300	0
77	20230706	174300	637459050	50300	50300	50300	50300	0
78	20230706	174200	637459050	50300	50300	50300	50300	0
79	20230706	174100	637459050	50300	50300	50300	50300	0
80	20230706	174000	637459050	50300	50300	50300	50300	0
81	20230706	173900	637459050	50300	50300	50300	50300	0
82	20230706	173800	637459050	50300	50300	50300	50300	0
83	20230706	173700	637459050	50300	50300	50300	50300	0
84	20230706	173600	637459050	50300	50300	50300	50300	0
85	20230706	173500	637459050	50300	50300	50300	50300	0
86	20230706	173400	637459050	50300	50300	50300	50300	0
87	20230706	173300	637459050	50300	50300	50300	50300	0
88	20230706	173200	637459050	50300	50300	50300	50300	0
89	20230706	173100	637459050	50300	50300	50300	50300	0
90	20230706	173000	637459050	50300	50300	50300	50300	0
91	20230706	172900	637459050	50300	50300	50300	50300	0
92	20230706	172800	637459050	50300	50300	50300	50300	376
93	20230706	172700	637459050	50300	50300	50300	50300	0
94	20230706	172600	637459050	50300	50300	50300	50300	0
95	20230706	172500	637459050	50300	50300	50300	50300	0
96	20230706	172400	637459050	50300	50300	50300	50300	0
97	20230706	172300	637459050	50300	50300	50300	50300	0
98	20230706	172200	637459050	50300	50300	50300	50300	0
99	20230706	172100	637459050	50300	50300	50300	50300	0
100	20230706	172000	637459050	50300	50300	50300	50300	0
101	20230706	171900	637459050	50300	50300	50300	50300	0
102	20230706	171800	637459050	50300	50300	50300	50300	0
103	20230706	171700	637459050	50300	50300	50300	50300	0
104	20230706	171600	637459050	50300	50300	50300	50300	0
105	20230706	171500	637459050	50300	50300	50300	50300	0
106	20230706	171400	637459050	50300	50300	50300	50300	0
107	20230706	171300	637459050	50300	50300	50300	50300	0
108	20230706	171200	637459050	50300	50300	50300	50300	0
109	20230706	171100	637459050	50300	50300	50300	50300	0
110	20230706	171000	637459050	50300	50300	50300	50300	0
111	20230706	170900	637459050	50300	50300	50300	50300	0
112	20230706	170800	637459050	50300	50300	50300	50300	0
113	20230706	170700	637459050	50300	50300	50300	50300	0
114	20230706	170600	637459050	50300	50300	50300	50300	0
115	20230706	170500	637459050	50300	50300	50300	50300	0
116	20230706	170400	637459050	50300	50300	50300	50300	0
117	20230706	170300	637459050	50300	50300	50300	50300	0
118	20230706	170200	637459050	50300	50300	50300	50300	0
119	20230706	170100	637459050	50300	50300	50300	50300	0
120	20230706	170000	637459050	50300	50300	50300	50300	0
121	20230706	165900	637459050	50300	50300	50300	50300	0
122	20230706	165800	637459050	50300	50300	50300	50300	376
123	20230706	165700	637459050	50300	50300	50300	50300	0
124	20230706	165600	637459050	50300	50300	50300	50300	0
125	20230706	165500	637459050	50300	50300	50300	50300	0
126	20230706	165400	637459050	50300	50300	50300	50300	0
127	20230706	165300	637459050	50300	50300	50300	50300	0
128	20230706	165200	637459050	50300	50300	50300	50300	0
129	20230706	165100	637459050	50300	50300	50300	50300	0
130	20230706	165000	637459050	50300	50300	50300	50300	0
131	20230706	164900	637459050	50300	50300	50300	50300	0
132	20230706	164800	637459050	50300	50300	50300	50300	0
133	20230706	164700	637459050	50300	50300	50300	50300	0
134	20230706	164600	637459050	50300	50300	50300	50300	0
135	20230706	164500	637459050	50300	50300	50300	50300	0
136	20230706	164400	637459050	50300	50300	50300	50300	0
137	20230706	164300	637459050	50300	50300	50300	50300	0
138	20230706	164200	637459050	50300	50300	50300	50300	0
139	20230706	164100	637459050	50300	50300	50300	50300	0
140	20230706	164000	637459050	50300	50300	50300	50300	0
141	20230706	163900	637459050	50300	50300	50300	50300	0
142	20230706	163800	637459050	50300	50300	50300	50300	0
143	20230706	163700	637459050	50300	50300	50300	50300	0
144	20230706	163600	637459050	50300	50300	50300	50300	0
145	20230706	163500	637459050	50300	50300	50300	50300	0
146	20230706	163400	637459050	50300	50300	50300	50300	0
147	20230706	163300	637459050	50300	50300	50300	50300	0
148	20230706	163200	637459050	50300	50300	50300	50300	0
149	20230706	163100	637459050	50300	50300	50300	50300	0
150	20230706	163000	637459050	50300	50300	50300	50300	0
151	20230706	162900	637459050	50300	50300	50300	50300	0
152	20230706	162800	637459050	50300	50300	50300	50300	376
153	20230706	162700	637459050	50300	50300	50300	50300	0
154	20230706	162600	637459050	50300	50300	50300	50300	0
155	20230706	162500	637459050	50300	50300	50300	50300	0
156	20230706	162400	637459050	50300	50300	50300	50300	0
157	20230706	162300	637459050	50300	50300	50300	50300	0
158	20230706	162200	637459050	50300	50300	50300	50300	0
159	20230706	162100	637459050	50300	50300	50300	50300	0
160	20230706	162000	637459050	50300	50300	50300	50300	0
161	20230706	161900	637459050	50300	50300	50300	50300	0
162	20230706	161800	637459050	50300	50300	50300	50300	0
163	20230706	161700	637459050	50300	50300	50300	50300	0
164	20230706	161600	637459050	50300	50300	50300	50300	0
165	20230706	161500	637459050	50300	50300	50300	50300	0
166	20230706	161400	637459050	50300	50300	50300	50300	0
167	20230706	161300	637459050	50300	50300	50300	50300	0
168	20230706	161200	637459050	50300	50300	50300	50300	0
169	20230706	161100	637459050	50300	50300	50300	50300	0
170	20230706	161000	637459050	50300	50300	50300	50300	0
171	20230706	160900	637459050	50300	50300	50300	50300	0
172	20230706	160800	637459050	50300	50300	50300	50300	0
173	20230706	160700	637459050	50300	50300	50300	50300	0
174	20230706	160600	637459050	50300	50300	50300	50300	0
175	20230706	160500	637459050	50300	50300	50300	50300	0
176	20230706	160400	637459050	50300	50300	50300	50300	0
177	20230706	160300	637459050	50300	50300	50300	50300	0
178	20230706	160200	637459050	50300	50300	50300	50300	0
179	20230706	160100	637459050	50300	50300	50300	50300	0
180	20230706	160000	637459050	50300	50300	50300	50300	0
181	20230706	155900	637459050	50300	50300	50300	50300	0
182	20230706	155800	637459050	50300	50300	50300	50300	376
183	20230706	155700	637459050	50300	50300	50300	50300	0
184	20230706	155600	637459050	50300	50300	50300	50300	0
185	20230706	155500	637459050	50300	50300	50300	50300	0
186	20230706	155400	637459050	50300	50300	50300	50300	0
187	20230706	155300	637459050	50300	50300	50300	50300	0
188	20230706	155200	637459050	50300	50300	50300	50300	0
189	20230706	155100	637459050	50300	50300	50300	50300	0
190	20230706	155000	637459050	50300	50300	50300	50300	0
191	20230706	154900	637459050	50300	50300	50300	50300	0
192	20230706	154800	637459050	50300	50300	50300	50300	0
193	20230706	154700	637459050	50300	50300	50300	50300	0
194	20230706	154600	637459050	50300	50300	50300	50300	0
195	20230706	154500	637459050	50300	50300	50300	50300	0
196	20230706	154400	637459050	50300	50300	50300	50300	0
197	20230706	154300	637459050	50300	50300	50300	50300	0
198	20230706	154200	637459050	50300	50300	50300	50300	0
199	20230706	154100	637459050	50300	50300	50300	50300	0
200	20230706	154000	637459050	50300	50300	50300	50300	0
201	20230706	153900	637459050	50300	50300	50300	50300	0
202	20230706	153800	637459050	50300	50300	50300	50300	0
203	20230706	153700	637459050	50300	50300	50300	50300	0
204	20230706	153600	637459050	50300	50300	50300	50300	0
205	20230706	153500	637459050	50300	50300	50300	50300	0
206	20230706	153400	637459050	50300	50300	50300	50300	0
207	20230706	153300	637459050	50300	50300	50300	50300	0
208	20230706	153200	637459050	50300	50300	50300	50300	0
209	20230706	153100	637459050	50300	50300	50300	50300	0
210	20230706	153000	637459050	50300	50300	50300	50300	376
211	20230706	152900	618546250	49750	49750	49750	49750	0
212	20230706	152800	618546250	49750	49750	49750	49750	0
213	20230706	152700	618546250	49750	49750	49750	49750	0
214	20230706	152600	618546250	49750	49750	49750	49750	0
215	20230706	152500	618546250	49750	49750	49750	49750	0
216	20230706	152400	618546250	49750	49750	49750	49750	0
217	20230706	152300	618546250	49750	49750	49750	49750	0
218	20230706	152200	618546250	49750	49750	49750	49750	0
219	20230706	152100	618546250	49750	49750	49750	49750	0
220	20230706	152000	618546250	49750	49750	49750	49750	0
221	20230706	151900	618546250	49750	49700	49800	49250	240
222	20230706	151800	606643850	49700	49200	49800	49200	491
223	20230706	151700	582309250	49250	49200	49250	49050	871
224	20230706	151600	539513500	49250	49200	49250	49200	205
225	20230706	151500	529424750	49200	49200	49200	49200	23
226	20230706	151400	528293150	49200	49300	49300	49200	281
227	20230706	151300	514465350	49300	49300	49300	49300	50
228	20230706	151200	512000350	49300	49300	49300	49300	7
229	20230706	151100	511655250	49200	49200	49200	49200	0
230	20230706	151000	511655250	49200	49200	49200	49200	1
231	20230706	150900	511606050	49250	49250	49250	49250	0
232	20230706	150800	511606050	49250	49250	49250	49250	344
233	20230706	150700	494664050	49300	49300	49300	49300	5
234	20230706	150600	494417550	49300	49300	49300	49300	0
235	20230706	150500	494417550	49300	49300	49300	49300	150
236	20230706	150400	487022550	49350	49350	49350	49350	11
237	20230706	150300	486479700	49350	49350	49350	49350	2
238	20230706	150200	486381000	49350	49400	49400	49350	300
239	20230706	150100	471574100	49550	49550	49550	49550	0
240	20230706	150000	471574100	49550	49550	49550	49550	0
241	20230706	145900	471574100	49550	49550	49550	49550	3
242	20230706	145800	471425450	49550	49550	49550	49550	0
243	20230706	145700	471425450	49550	49450	49550	49450	8
244	20230706	145600	471029550	49450	49450	49450	49450	0
245	20230706	145500	471029550	49450	49450	49600	49450	53
246	20230706	145400	468408400	49600	49600	49600	49600	0
247	20230706	145300	468408400	49600	49600	49600	49600	3
248	20230706	145200	468259600	49600	49600	49600	49600	0
249	20230706	145100	468259600	49600	49600	49600	49600	2
250	20230706	145000	468160400	49600	49600	49600	49600	10
251	20230706	144900	467664400	49600	49600	49600	49600	0
252	20230706	144800	467664400	49600	49550	49600	49550	8
253	20230706	144700	467267850	49500	49500	49500	49500	0
254	20230706	144600	467267850	49500	49500	49500	49500	52
255	20230706	144500	464693850	49500	49500	49500	49500	0
256	20230706	144400	464693850	49500	49500	49500	49500	3
257	20230706	144300	464545350	49500	49500	49500	49500	0
258	20230706	144200	464545350	49500	49500	49500	49500	2
259	20230706	144100	464446350	49500	49500	49500	49500	0
260	20230706	144000	464446350	49500	49500	49500	49500	3
261	20230706	143900	464297850	49350	49400	49400	49350	11
262	20230706	143800	463754700	49500	49500	49500	49500	2
263	20230706	143700	463655700	49500	49500	49500	49500	3
264	20230706	143600	463507200	49600	49600	49600	49600	0
265	20230706	143500	463507200	49600	49600	49600	49600	2
266	20230706	143400	463408000	49600	49600	49600	49600	0
267	20230706	143300	463408000	49600	49600	49600	49600	3
268	20230706	143200	463259200	49450	49550	49550	49450	53
269	20230706	143100	460635500	49700	49700	49700	49700	2
270	20230706	143000	460536100	49700	49700	49700	49700	3
271	20230706	142900	460387000	49700	49700	49700	49700	0
272	20230706	142800	460387000	49700	49700	49700	49700	3
273	20230706	142700	460237900	49700	49700	49700	49700	0
274	20230706	142600	460237900	49700	49700	49700	49700	2
275	20230706	142500	460138500	49550	49550	49550	49550	2
276	20230706	142400	460039400	49700	49700	49700	49700	3
277	20230706	142300	459890300	49700	49700	49700	49700	0
278	20230706	142200	459890300	49700	49700	49700	49700	2
279	20230706	142100	459790900	49700	49700	49700	49700	0
280	20230706	142000	459790900	49700	49700	49700	49700	3
281	20230706	141900	459641800	49700	49700	49700	49700	0
282	20230706	141800	459641800	49700	49700	49700	49700	0
283	20230706	141700	459641800	49700	49650	49700	49650	7
284	20230706	141600	459294100	49600	49600	49600	49600	0
285	20230706	141500	459294100	49600	49600	49600	49600	2
286	20230706	141400	459194900	49600	49600	49600	49600	0
287	20230706	141300	459194900	49600	49600	49600	49600	19
288	20230706	141200	458252500	49600	49600	49600	49600	1
289	20230706	141100	458202900	49700	49700	49700	49700	2
290	20230706	141000	458103500	49700	49700	49700	49700	0
291	20230706	140900	458103500	49700	49700	49700	49700	3
292	20230706	140800	457954400	49700	49700	49700	49700	0
293	20230706	140700	457954400	49700	49700	49700	49700	0
294	20230706	140600	457954400	49700	49700	49700	49700	2
295	20230706	140500	457855000	49700	49700	49700	49700	5
296	20230706	140400	457606500	49650	49650	49650	49650	12
297	20230706	140300	457010700	49650	49650	49650	49650	0
298	20230706	140200	457010700	49650	49600	49650	49600	117
299	20230706	140100	451207400	49600	49600	49600	49600	0
300	20230706	140000	451207400	49600	49600	49600	49600	66
301	20230706	135900	447933800	49600	49600	49600	49600	0
302	20230706	135800	447933800	49600	49600	49600	49600	3
303	20230706	135700	447785000	49500	49500	49500	49500	0
304	20230706	135600	447785000	49500	49500	49500	49500	8
305	20230706	135500	447389000	49600	49600	49600	49600	7
306	20230706	135400	447041800	49450	49450	49450	49450	0
307	20230706	135300	447041800	49450	49450	49450	49450	1
308	20230706	135200	446992350	49400	49400	49400	49400	44
309	20230706	135100	444818750	49400	49400	49400	49400	2
310	20230706	135000	444719950	49400	49400	49400	49400	28
311	20230706	134900	443336750	49400	49450	49450	49400	28
312	20230706	134800	441953050	49400	49450	49450	49400	186
313	20230706	134700	432764000	49500	49500	49500	49500	100
314	20230706	134600	427814000	49500	49400	49500	49400	6
315	20230706	134500	427517400	49500	49500	49500	49500	0
316	20230706	134400	427517400	49500	49500	49500	49500	3
317	20230706	134300	427368900	49500	49500	49500	49500	0
318	20230706	134200	427368900	49500	49500	49500	49500	2
319	20230706	134100	427269900	49500	49500	49500	49500	0
320	20230706	134000	427269900	49500	49500	49500	49500	3
321	20230706	133900	427121400	49450	49500	49500	49450	41
322	20230706	133800	425092450	49500	49500	49500	49500	3
323	20230706	133700	424943950	49450	49450	49450	49450	0
324	20230706	133600	424943950	49450	49450	49450	49450	0
325	20230706	133500	424943950	49450	49350	49450	49350	102
326	20230706	133400	419910050	49350	49350	49350	49350	0
327	20230706	133300	419910050	49350	49400	49400	49350	216
328	20230706	133200	409250250	49400	49400	49400	49400	0
329	20230706	133100	409250250	49400	49400	49400	49400	2
330	20230706	133000	409151450	49400	49400	49400	49400	8
331	20230706	132900	408756250	49400	49400	49400	49400	3
332	20230706	132800	408608050	49400	49400	49400	49400	0
333	20230706	132700	408608050	49400	49400	49400	49400	23
334	20230706	132600	407471850	49400	49400	49400	49400	0
335	20230706	132500	407471850	49400	49400	49400	49400	0
336	20230706	132400	407471850	49400	49400	49400	49400	3
337	20230706	132300	407323650	49400	49400	49400	49400	0
338	20230706	132200	407323650	49400	49400	49400	49400	6
339	20230706	132100	407027250	49400	49400	49400	49400	0
340	20230706	132000	407027250	49400	49500	49550	49400	25
341	20230706	131900	405790500	49650	49450	49800	49450	329
342	20230706	131800	389458800	49400	49400	49400	49350	193
343	20230706	131700	379924750	49300	49300	49300	49300	6
344	20230706	131600	379628950	49400	49400	49400	49400	0
345	20230706	131500	379628950	49400	49350	49400	49300	64
346	20230706	131400	376470550	49400	49400	49400	49400	0
347	20230706	131300	376470550	49400	49400	49400	49400	4
348	20230706	131200	376272950	49300	49300	49300	49300	144
349	20230706	131100	369173750	49400	49400	49400	49300	386
350	20230706	131000	350133700	49450	49450	49450	49450	3
351	20230706	130900	349985350	49450	49600	49600	49450	378
352	20230706	130800	331255100	49750	49750	49750	49750	0
353	20230706	130700	331255100	49750	49600	49750	49600	66
354	20230706	130600	327981200	49600	49600	49600	49600	70
355	20230706	130500	324509200	49600	49600	49600	49600	2
356	20230706	130400	324410000	49750	49750	49750	49750	3
357	20230706	130300	324260750	49600	49600	49600	49600	3
358	20230706	130200	324111950	49750	49750	49750	49750	2
359	20230706	130100	324012450	49750	49750	49750	49750	0
360	20230706	130000	324012450	49750	49750	49750	49750	4
361	20230706	125900	323813450	49750	49750	49750	49750	0
362	20230706	125800	323813450	49750	49750	49750	49750	2
363	20230706	125700	323713950	49650	49650	49650	49650	0
364	20230706	125600	323713950	49650	49650	49650	49650	3
365	20230706	125500	323565000	49600	49650	49650	49600	209
366	20230706	125400	313198150	49750	49750	49750	49750	0
367	20230706	125300	313198150	49750	49750	49750	49750	3
368	20230706	125200	313048900	49750	49750	49750	49750	0
369	20230706	125100	313048900	49750	49750	49750	49750	2
370	20230706	125000	312949400	49800	49800	49800	49800	1
371	20230706	124900	312899600	49800	49800	49800	49800	3
372	20230706	124800	312750200	49700	49700	49700	49700	0
373	20230706	124700	312750200	49700	49700	49700	49700	28
374	20230706	124600	311358600	49600	49650	49650	49600	56
375	20230706	124500	308580850	49700	49700	49700	49700	2
376	20230706	124400	308481450	49800	49800	49800	49800	4
377	20230706	124300	308282250	49850	49850	49850	49850	0
378	20230706	124200	308282250	49850	49850	49850	49850	2
379	20230706	124100	308182550	49850	49850	49850	49850	0
380	20230706	124000	308182550	49850	49750	49850	49750	93
381	20230706	123900	303555500	49750	49750	49750	49750	1
382	20230706	123800	303505750	49750	49750	49750	49750	2
383	20230706	123700	303406250	49750	49750	49750	49750	0
384	20230706	123600	303406250	49750	49750	49750	49750	3
385	20230706	123500	303257000	49750	49750	49750	49750	0
386	20230706	123400	303257000	49750	49750	49750	49750	3
387	20230706	123300	303107750	49750	49750	49750	49750	3
388	20230706	123200	302958500	49750	49750	49750	49750	0
389	20230706	123100	302958500	49750	49750	49750	49750	2
390	20230706	123000	302859000	49650	49650	49650	49650	9
391	20230706	122900	302412150	49600	49750	49750	49600	34
392	20230706	122800	300725150	49750	49750	49750	49750	0
393	20230706	122700	300725150	49750	49750	49750	49750	2
394	20230706	122600	300625650	49750	49750	49750	49750	0
395	20230706	122500	300625650	49750	49750	49750	49750	3
396	20230706	122400	300476400	49750	49750	49750	49750	0
397	20230706	122300	300476400	49750	49750	49750	49750	0
398	20230706	122200	300476400	49750	49600	49750	49600	12
399	20230706	122100	299880900	49650	49750	49750	49650	108
400	20230706	122000	294517100	49800	49800	49800	49800	3
401	20230706	121900	294367700	49800	49800	49800	49800	2
402	20230706	121800	294268100	49800	49750	49850	49750	25
403	20230706	121700	293024050	49750	49750	49750	49750	0
404	20230706	121600	293024050	49750	49750	49750	49750	3
405	20230706	121500	292874800	49650	49700	49700	49650	28
406	20230706	121400	291484450	49750	49750	49750	49750	67
407	20230706	121300	288151200	49750	49750	49750	49750	3
408	20230706	121200	288001950	49750	49750	49750	49750	0
409	20230706	121100	288001950	49750	49750	49750	49750	23
410	20230706	121000	286857700	49750	49750	49750	49750	0
411	20230706	120900	286857700	49750	49750	49750	49750	3
412	20230706	120800	286708450	49700	49700	49700	49700	0
413	20230706	120700	286708450	49700	49700	49700	49700	2
414	20230706	120600	286609050	49700	49700	49700	49700	1
415	20230706	120500	286559350	49750	49750	49750	49750	3
416	20230706	120400	286410100	49750	49750	49750	49750	0
417	20230706	120300	286410100	49750	49750	49750	49750	0
418	20230706	120200	286410100	49750	49750	49750	49750	2
419	20230706	120100	286310600	49750	49750	49750	49750	0
420	20230706	120000	286310600	49750	49700	49750	49650	10
421	20230706	115900	285813650	49650	49700	49700	49650	9
422	20230706	115800	285366650	49700	49750	49750	49700	4
423	20230706	115700	285167750	49750	49750	49750	49750	0
424	20230706	115600	285167750	49750	49750	49750	49750	5
425	20230706	115500	284919000	49750	49750	49750	49750	0
426	20230706	115400	284919000	49750	49800	49800	49750	6
427	20230706	115300	284620350	49800	49800	49800	49800	0
428	20230706	115200	284620350	49800	49800	49800	49800	2
429	20230706	115100	284520750	49800	49800	49800	49800	2
430	20230706	115000	284421150	49700	49700	49800	49700	6
431	20230706	114900	284122600	49700	49700	49850	49650	58
432	20230706	114800	281238950	49750	49850	49850	49750	9
433	20230706	114700	280790900	49850	49850	49850	49850	2
434	20230706	114600	280691200	49850	49850	49850	49850	3
435	20230706	114500	280541650	49850	49850	49850	49850	3
436	20230706	114400	280392100	49850	49850	49850	49850	3
437	20230706	114300	280242550	49850	49850	49850	49850	0
438	20230706	114200	280242550	49850	49850	49850	49850	4
439	20230706	114100	280043150	49750	49750	49750	49750	0
440	20230706	114000	280043150	49750	49800	49850	49750	566
441	20230706	113900	251884050	49800	49750	49800	49750	8
442	20230706	113800	251486000	49750	49750	49850	49750	4
443	20230706	113700	251286800	49800	49850	49850	49800	6
444	20230706	113600	250987850	49850	49850	49850	49850	3
445	20230706	113500	250838300	49850	49850	49850	49850	3
446	20230706	113400	250688750	49850	49850	49850	49850	3
447	20230706	113300	250539200	49850	49850	49850	49850	3
448	20230706	113200	250389650	49850	49850	49850	49850	0
449	20230706	113100	250389650	49850	49850	49850	49850	4
450	20230706	113000	250190250	49750	49850	49850	49750	20
451	20230706	112900	249193850	49800	49700	49800	49700	8
452	20230706	112800	248795900	49700	49750	49750	49700	3
453	20230706	112700	248646750	49800	49850	49850	49750	7
454	20230706	112600	248298100	49850	49850	49850	49850	7
455	20230706	112500	247949150	49850	49850	49850	49850	6
456	20230706	112400	247650050	49850	49850	49850	49850	0
457	20230706	112300	247650050	49850	49850	49850	49850	5
458	20230706	112200	247400800	49750	49750	49750	49750	0
459	20230706	112100	247400800	49750	49750	49750	49750	5
460	20230706	112000	247152050	49850	49700	49850	49700	5
461	20230706	111900	246903200	49700	49700	49700	49650	54
462	20230706	111800	244221950	49700	49650	49800	49650	8
463	20230706	111700	243824150	49650	49650	49650	49650	4
464	20230706	111600	243625550	49650	49800	49800	49650	8
465	20230706	111500	243227400	49800	49800	49800	49800	1
466	20230706	111400	243177600	49800	49750	49800	49750	5
467	20230706	111300	242928700	49750	49750	49750	49750	0
468	20230706	111200	242928700	49750	49750	49750	49750	6
469	20230706	111100	242630200	49700	49700	49700	49700	0
470	20230706	111000	242630200	49700	49650	49700	49650	4
471	20230706	110900	242431500	49650	49650	49650	49650	1
472	20230706	110800	242381850	49650	49700	49700	49650	4
473	20230706	110700	242183100	49600	49600	49650	49600	8
474	20230706	110600	241786200	49600	49750	49750	49600	6
475	20230706	110500	241488100	49700	49700	49700	49700	3
476	20230706	110400	241339000	49700	49700	49700	49700	0
477	20230706	110300	241339000	49700	49700	49700	49700	5
478	20230706	110200	241090500	49700	49700	49700	49700	0
479	20230706	110100	241090500	49700	49700	49700	49700	2
480	20230706	110000	240991100	49700	49650	49700	49650	5
481	20230706	105900	240742700	49650	49650	49650	49600	5
482	20230706	105800	240494600	49650	49600	49650	49600	4
483	20230706	105700	240296150	49700	49700	49700	49650	26
484	20230706	105600	239004950	49700	49650	49700	49650	5
485	20230706	105500	238756650	49650	49650	49750	49650	6
486	20230706	105400	238458400	49700	49750	49750	49700	5
487	20230706	105300	238209800	49700	49700	49750	49700	13
488	20230706	105200	237563500	49750	49750	49750	49750	3
489	20230706	105100	237414250	49750	49750	49750	49750	3
490	20230706	105000	237265000	49700	49700	49700	49700	1
491	20230706	104900	237215300	49700	49750	49750	49650	5
492	20230706	104800	236966700	49700	49650	49700	49650	31
493	20230706	104700	235426050	49700	49700	49750	49650	12
494	20230706	104600	234829750	49650	49650	49650	49650	1
495	20230706	104500	234780100	49650	49750	49750	49650	124
496	20230706	104400	228611900	49750	49750	49750	49750	3
497	20230706	104300	228462650	49750	49750	49750	49750	2
498	20230706	104200	228363150	49750	49750	49750	49750	3
499	20230706	104100	228213900	49650	49650	49650	49650	3
500	20230706	104000	228064950	49600	49550	49600	49550	2
501	20230706	103900	227965800	49650	49550	49700	49550	5
502	20230706	103800	227717750	49700	49700	49700	49700	5
503	20230706	103700	227469250	49550	49550	49550	49550	1
504	20230706	103600	227419700	49600	49650	49700	49600	7
505	20230706	103500	227072050	49550	49550	49550	49550	4
506	20230706	103400	226873850	49450	49850	49850	49450	6
507	20230706	103300	226575150	49900	49900	49900	49900	0
508	20230706	103200	226575150	49900	49900	49900	49900	6
509	20230706	103100	226275750	49500	49450	49500	49450	153
510	20230706	103000	218709800	49400	49450	49450	49400	12
511	20230706	102900	218116500	49450	49400	49450	49400	5
512	20230706	102800	217869350	49450	49450	49450	49450	0
513	20230706	102700	217869350	49450	49500	49500	49400	8
514	20230706	102600	217473700	49550	49650	49900	49550	340
515	20230706	102500	200575900	49600	49500	49600	49500	6
516	20230706	102400	200278600	49500	49500	49500	49500	5
517	20230706	102300	200031100	49700	49500	49700	49500	58
518	20230706	102200	197159500	49500	49500	49500	49500	0
519	20230706	102100	197159500	49500	49500	49500	49500	20
520	20230706	102000	196169500	49400	49300	49400	49300	173
521	20230706	101900	187623450	49350	49400	49400	49250	25
522	20230706	101800	186389850	49400	49400	49400	49400	2
523	20230706	101700	186291050	49250	49300	49400	49250	31
524	20230706	101600	184762500	49300	49300	49300	49300	5
525	20230706	101500	184516000	49250	49250	49300	49250	5
526	20230706	101400	184269600	49250	49250	49300	49250	7
527	20230706	101300	183924750	49250	49250	49250	49250	29
528	20230706	101200	182496500	49250	49350	49350	49250	136
529	20230706	101100	175789900	49350	49350	49350	49350	5
530	20230706	101000	175543150	49350	49400	49450	49350	29
531	20230706	100900	174110750	49400	49400	49400	49400	2
532	20230706	100800	174011950	49450	49450	49450	49450	21
533	20230706	100700	172973500	49450	49300	49450	49300	3
534	20230706	100600	172825300	49300	49300	49300	49300	0
535	20230706	100500	172825300	49300	49250	49300	49250	230
536	20230706	100400	161495100	49200	49200	49250	49200	104
537	20230706	100300	156378200	49200	49200	49250	49200	10
538	20230706	100200	155886100	49250	49250	49250	49250	1
539	20230706	100100	155836850	49250	49250	49250	49200	14
540	20230706	100000	155147850	49200	49200	49200	49200	3
541	20230706	095900	155000250	49250	49200	49250	49200	6
542	20230706	095800	154704900	49250	49300	49300	49200	519
543	20230706	095700	129140150	49350	49350	49350	49350	283
544	20230706	095600	115174100	49350	49400	49400	49350	4
545	20230706	095500	114976550	49350	49350	49350	49350	1
546	20230706	095400	114927200	49350	49350	49400	49350	5
547	20230706	095300	114680300	49400	49400	49400	49400	18
548	20230706	095200	113791100	49400	49450	49450	49400	7
549	20230706	095100	113445050	49400	49400	49400	49400	0
550	20230706	095000	113445050	49400	49400	49500	49400	5
551	20230706	094900	113197750	49450	49450	49450	49450	1
552	20230706	094800	113148300	49450	49450	49450	49450	0
553	20230706	094700	113148300	49450	49450	49450	49450	1
554	20230706	094600	113098850	49400	49400	49400	49400	57
555	20230706	094500	110283050	49400	49400	49400	49400	4
556	20230706	094400	110085450	49350	49350	49350	49350	1
557	20230706	094300	110036100	49400	49350	49400	49350	8
558	20230706	094200	109641050	49400	49450	49450	49400	140
559	20230706	094100	102724450	49500	49500	49500	49500	3
560	20230706	094000	102575950	49450	49400	49450	49400	18
561	20230706	093900	101686000	49400	49450	49450	49400	5
562	20230706	093800	101438900	49450	49450	49450	49450	1
563	20230706	093700	101389450	49400	49400	49400	49400	43
564	20230706	093600	99265250	49450	49400	49450	49400	6
565	20230706	093500	98968600	49450	49450	49450	49450	0
566	20230706	093400	98968600	49450	49450	49450	49450	8
567	20230706	093300	98573000	49400	49400	49400	49400	39
568	20230706	093200	96646400	49500	49450	49500	49450	5
569	20230706	093100	96399000	49450	49500	49500	49450	7
570	20230706	093000	96052750	49450	49450	49500	49450	5
571	20230706	092900	95805400	49450	49450	49450	49450	6
572	20230706	092800	95508700	49500	49400	49500	49400	4
573	20230706	092700	95311000	49500	49500	49500	49500	0
574	20230706	092600	95311000	49500	49350	49500	49350	85
575	20230706	092500	91107800	49350	49350	49350	49350	70
576	20230706	092400	87653300	49300	49350	49350	49300	97
577	20230706	092300	82868850	49350	49450	49450	49350	76
578	20230706	092200	79112900	49450	49450	49450	49450	3
579	20230706	092100	78964550	49450	49450	49450	49450	7
580	20230706	092000	78618400	49450	49450	49500	49450	15
581	20230706	091900	77876050	49450	49450	49450	49450	3
582	20230706	091800	77727700	49500	49500	49500	49500	2
583	20230706	091700	77628700	49500	49500	49500	49500	2
584	20230706	091600	77529700	49500	49500	49500	49500	72
585	20230706	091500	73965700	49550	49550	49550	49550	233
586	20230706	091400	62420550	49550	49550	49550	49550	0
587	20230706	091300	62420550	49550	49550	49550	49550	0
588	20230706	091200	62420550	49550	49550	49550	49550	0
589	20230706	091100	62420550	49550	49600	49650	49550	7
590	20230706	091000	62073450	49550	49600	49700	49550	211
591	20230706	090900	51607600	49750	49750	49750	49750	85
592	20230706	090800	47378850	49750	49650	49750	49650	507
593	20230706	090700	22164450	49750	49850	49850	49750	170
594	20230706	090600	13700050	49900	49900	49900	49900	96
595	20230706	090500	8909650	49900	49850	49900	49850	87
596	20230706	090400	4568400	50000	50000	50000	50000	4
597	20230706	090300	4368400	50000	50000	50000	50000	0
598	20230706	090200	4368400	50000	50000	50000	50000	0
599	20230706	090100	4368400	50000	50000	50000	50000	0
600	20230706	090000	4368400	50000	50400	50400	50000	87