KissMeData/032300/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	190400	225980150	17800	17800	17800	17800	1175
3	20230703	190300	225980150	17800	17800	17800	17800	0
4	20230703	190200	225980150	17800	17800	17800	17800	0
5	20230703	190100	225980150	17800	17800	17800	17800	0
6	20230703	190000	225980150	17800	17800	17800	17800	0
7	20230703	185900	225980150	17800	17800	17800	17800	0
8	20230703	185800	225980150	17800	17800	17800	17800	0
9	20230703	185700	225980150	17800	17800	17800	17800	0
10	20230703	185600	225980150	17800	17800	17800	17800	0
11	20230703	185500	225980150	17800	17800	17800	17800	0
12	20230703	185400	225980150	17800	17800	17800	17800	0
13	20230703	185300	225980150	17800	17800	17800	17800	0
14	20230703	185200	225980150	17800	17800	17800	17800	0
15	20230703	185100	225980150	17800	17800	17800	17800	0
16	20230703	185000	225980150	17800	17800	17800	17800	0
17	20230703	184900	225980150	17800	17800	17800	17800	0
18	20230703	184800	225980150	17800	17800	17800	17800	0
19	20230703	184700	225980150	17800	17800	17800	17800	0
20	20230703	184600	225980150	17800	17800	17800	17800	0
21	20230703	184500	225980150	17800	17800	17800	17800	0
22	20230703	184400	225980150	17800	17800	17800	17800	0
23	20230703	184300	225980150	17800	17800	17800	17800	0
24	20230703	184200	225980150	17800	17800	17800	17800	0
25	20230703	184100	225980150	17800	17800	17800	17800	0
26	20230703	184000	225980150	17800	17800	17800	17800	0
27	20230703	183900	225980150	17800	17800	17800	17800	0
28	20230703	183800	225980150	17800	17800	17800	17800	0
29	20230703	183700	225980150	17800	17800	17800	17800	0
30	20230703	183600	225980150	17800	17800	17800	17800	0
31	20230703	183500	225980150	17800	17800	17800	17800	0
32	20230703	183400	225980150	17800	17800	17800	17800	1175
33	20230703	183300	225980150	17800	17800	17800	17800	0
34	20230703	183200	225980150	17800	17800	17800	17800	0
35	20230703	183100	225980150	17800	17800	17800	17800	0
36	20230703	183000	225980150	17800	17800	17800	17800	0
37	20230703	182900	225980150	17800	17800	17800	17800	0
38	20230703	182800	225980150	17800	17800	17800	17800	0
39	20230703	182700	225980150	17800	17800	17800	17800	0
40	20230703	182600	225980150	17800	17800	17800	17800	0
41	20230703	182500	225980150	17800	17800	17800	17800	0
42	20230703	182400	225980150	17800	17800	17800	17800	0
43	20230703	182300	225980150	17800	17800	17800	17800	0
44	20230703	182200	225980150	17800	17800	17800	17800	0
45	20230703	182100	225980150	17800	17800	17800	17800	0
46	20230703	182000	225980150	17800	17800	17800	17800	0
47	20230703	181900	225980150	17800	17800	17800	17800	0
48	20230703	181800	225980150	17800	17800	17800	17800	0
49	20230703	181700	225980150	17800	17800	17800	17800	0
50	20230703	181600	225980150	17800	17800	17800	17800	0
51	20230703	181500	225980150	17800	17800	17800	17800	0
52	20230703	181400	225980150	17800	17800	17800	17800	0
53	20230703	181300	225980150	17800	17800	17800	17800	0
54	20230703	181200	225980150	17800	17800	17800	17800	0
55	20230703	181100	225980150	17800	17800	17800	17800	0
56	20230703	181000	225980150	17800	17800	17800	17800	0
57	20230703	180900	225980150	17800	17800	17800	17800	0
58	20230703	180800	225980150	17800	17800	17800	17800	0
59	20230703	180700	225980150	17800	17800	17800	17800	0
60	20230703	180600	225980150	17800	17800	17800	17800	0
61	20230703	180500	225980150	17800	17800	17800	17800	0
62	20230703	180400	225980150	17800	17800	17800	17800	1175
63	20230703	180300	225980150	17800	17800	17800	17800	0
64	20230703	180200	225980150	17800	17800	17800	17800	0
65	20230703	180100	225980150	17800	17800	17800	17800	0
66	20230703	180000	225980150	17800	17800	17800	17800	0
67	20230703	175900	225980150	17800	17800	17800	17800	0
68	20230703	175800	225980150	17800	17800	17800	17800	0
69	20230703	175700	225980150	17800	17800	17800	17800	0
70	20230703	175600	225980150	17800	17800	17800	17800	0
71	20230703	175500	225980150	17800	17800	17800	17800	0
72	20230703	175400	225980150	17800	17800	17800	17800	0
73	20230703	175300	225980150	17800	17800	17800	17800	0
74	20230703	175200	225980150	17800	17800	17800	17800	0
75	20230703	175100	225980150	17800	17800	17800	17800	0
76	20230703	175000	225980150	17800	17800	17800	17800	0
77	20230703	174900	225980150	17800	17800	17800	17800	0
78	20230703	174800	225980150	17800	17800	17800	17800	0
79	20230703	174700	225980150	17800	17800	17800	17800	0
80	20230703	174600	225980150	17800	17800	17800	17800	0
81	20230703	174500	225980150	17800	17800	17800	17800	0
82	20230703	174400	225980150	17800	17800	17800	17800	0
83	20230703	174300	225980150	17800	17800	17800	17800	0
84	20230703	174200	225980150	17800	17800	17800	17800	0
85	20230703	174100	225980150	17800	17800	17800	17800	0
86	20230703	174000	225980150	17800	17800	17800	17800	0
87	20230703	173900	225980150	17800	17800	17800	17800	0
88	20230703	173800	225980150	17800	17800	17800	17800	0
89	20230703	173700	225980150	17800	17800	17800	17800	0
90	20230703	173600	225980150	17800	17800	17800	17800	0
91	20230703	173500	225980150	17800	17800	17800	17800	0
92	20230703	173400	225980150	17800	17800	17800	17800	1175
93	20230703	173300	225980150	17800	17800	17800	17800	0
94	20230703	173200	225980150	17800	17800	17800	17800	0
95	20230703	173100	225980150	17800	17800	17800	17800	0
96	20230703	173000	225980150	17800	17800	17800	17800	0
97	20230703	172900	225980150	17800	17800	17800	17800	0
98	20230703	172800	225980150	17800	17800	17800	17800	0
99	20230703	172700	225980150	17800	17800	17800	17800	0
100	20230703	172600	225980150	17800	17800	17800	17800	0
101	20230703	172500	225980150	17800	17800	17800	17800	0
102	20230703	172400	225980150	17800	17800	17800	17800	0
103	20230703	172300	225980150	17800	17800	17800	17800	0
104	20230703	172200	225980150	17800	17800	17800	17800	0
105	20230703	172100	225980150	17800	17800	17800	17800	0
106	20230703	172000	225980150	17800	17800	17800	17800	0
107	20230703	171900	225980150	17800	17800	17800	17800	0
108	20230703	171800	225980150	17800	17800	17800	17800	0
109	20230703	171700	225980150	17800	17800	17800	17800	0
110	20230703	171600	225980150	17800	17800	17800	17800	0
111	20230703	171500	225980150	17800	17800	17800	17800	0
112	20230703	171400	225980150	17800	17800	17800	17800	0
113	20230703	171300	225980150	17800	17800	17800	17800	0
114	20230703	171200	225980150	17800	17800	17800	17800	0
115	20230703	171100	225980150	17800	17800	17800	17800	0
116	20230703	171000	225980150	17800	17800	17800	17800	0
117	20230703	170900	225980150	17800	17800	17800	17800	0
118	20230703	170800	225980150	17800	17800	17800	17800	0
119	20230703	170700	225980150	17800	17800	17800	17800	0
120	20230703	170600	225980150	17800	17800	17800	17800	0
121	20230703	170500	225980150	17800	17800	17800	17800	0
122	20230703	170400	225980150	17800	17800	17800	17800	1175
123	20230703	170300	225980150	17800	17800	17800	17800	0
124	20230703	170200	225980150	17800	17800	17800	17800	0
125	20230703	170100	225980150	17800	17800	17800	17800	0
126	20230703	170000	225980150	17800	17800	17800	17800	0
127	20230703	165900	225980150	17800	17800	17800	17800	0
128	20230703	165800	225980150	17800	17800	17800	17800	0
129	20230703	165700	225980150	17800	17800	17800	17800	0
130	20230703	165600	225980150	17800	17800	17800	17800	0
131	20230703	165500	225980150	17800	17800	17800	17800	0
132	20230703	165400	225980150	17800	17800	17800	17800	0
133	20230703	165300	225980150	17800	17800	17800	17800	0
134	20230703	165200	225980150	17800	17800	17800	17800	0
135	20230703	165100	225980150	17800	17800	17800	17800	0
136	20230703	165000	225980150	17800	17800	17800	17800	0
137	20230703	164900	225980150	17800	17800	17800	17800	0
138	20230703	164800	225980150	17800	17800	17800	17800	0
139	20230703	164700	225980150	17800	17800	17800	17800	0
140	20230703	164600	225980150	17800	17800	17800	17800	0
141	20230703	164500	225980150	17800	17800	17800	17800	0
142	20230703	164400	225980150	17800	17800	17800	17800	0
143	20230703	164300	225980150	17800	17800	17800	17800	0
144	20230703	164200	225980150	17800	17800	17800	17800	0
145	20230703	164100	225980150	17800	17800	17800	17800	0
146	20230703	164000	225980150	17800	17800	17800	17800	0
147	20230703	163900	225980150	17800	17800	17800	17800	0
148	20230703	163800	225980150	17800	17800	17800	17800	0
149	20230703	163700	225980150	17800	17800	17800	17800	0
150	20230703	163600	225980150	17800	17800	17800	17800	0
151	20230703	163500	225980150	17800	17800	17800	17800	0
152	20230703	163400	225980150	17800	17800	17800	17800	1175
153	20230703	163300	225980150	17800	17800	17800	17800	0
154	20230703	163200	225980150	17800	17800	17800	17800	0
155	20230703	163100	225980150	17800	17800	17800	17800	0
156	20230703	163000	225980150	17800	17800	17800	17800	0
157	20230703	162900	225980150	17800	17800	17800	17800	0
158	20230703	162800	225980150	17800	17800	17800	17800	0
159	20230703	162700	225980150	17800	17800	17800	17800	0
160	20230703	162600	225980150	17800	17800	17800	17800	0
161	20230703	162500	225980150	17800	17800	17800	17800	0
162	20230703	162400	225980150	17800	17800	17800	17800	0
163	20230703	162300	225980150	17800	17800	17800	17800	0
164	20230703	162200	225980150	17800	17800	17800	17800	0
165	20230703	162100	225980150	17800	17800	17800	17800	0
166	20230703	162000	225980150	17800	17800	17800	17800	0
167	20230703	161900	225980150	17800	17800	17800	17800	0
168	20230703	161800	225980150	17800	17800	17800	17800	0
169	20230703	161700	225980150	17800	17800	17800	17800	0
170	20230703	161600	225980150	17800	17800	17800	17800	0
171	20230703	161500	225980150	17800	17800	17800	17800	0
172	20230703	161400	225980150	17800	17800	17800	17800	0
173	20230703	161300	225980150	17800	17800	17800	17800	0
174	20230703	161200	225980150	17800	17800	17800	17800	0
175	20230703	161100	225980150	17800	17800	17800	17800	0
176	20230703	161000	225980150	17800	17800	17800	17800	0
177	20230703	160900	225980150	17800	17800	17800	17800	0
178	20230703	160800	225980150	17800	17800	17800	17800	0
179	20230703	160700	225980150	17800	17800	17800	17800	0
180	20230703	160600	225980150	17800	17800	17800	17800	0
181	20230703	160500	225980150	17800	17800	17800	17800	0
182	20230703	160400	225980150	17800	17800	17800	17800	1175
183	20230703	160300	225980150	17800	17800	17800	17800	0
184	20230703	160200	225980150	17800	17800	17800	17800	0
185	20230703	160100	225980150	17800	17800	17800	17800	0
186	20230703	160000	225980150	17800	17800	17800	17800	0
187	20230703	155900	225980150	17800	17800	17800	17800	0
188	20230703	155800	225980150	17800	17800	17800	17800	0
189	20230703	155700	225980150	17800	17800	17800	17800	0
190	20230703	155600	225980150	17800	17800	17800	17800	0
191	20230703	155500	225980150	17800	17800	17800	17800	0
192	20230703	155400	225980150	17800	17800	17800	17800	0
193	20230703	155300	225980150	17800	17800	17800	17800	0
194	20230703	155200	225980150	17800	17800	17800	17800	0
195	20230703	155100	225980150	17800	17800	17800	17800	0
196	20230703	155000	225980150	17800	17800	17800	17800	0
197	20230703	154900	225980150	17800	17800	17800	17800	0
198	20230703	154800	225980150	17800	17800	17800	17800	0
199	20230703	154700	225980150	17800	17800	17800	17800	0
200	20230703	154600	225980150	17800	17800	17800	17800	0
201	20230703	154500	225980150	17800	17800	17800	17800	0
202	20230703	154400	225980150	17800	17800	17800	17800	0
203	20230703	154300	225980150	17800	17800	17800	17800	0
204	20230703	154200	225980150	17800	17800	17800	17800	0
205	20230703	154100	225980150	17800	17800	17800	17800	0
206	20230703	154000	225980150	17800	17800	17800	17800	0
207	20230703	153900	225980150	17800	17800	17800	17800	0
208	20230703	153800	225980150	17800	17800	17800	17800	0
209	20230703	153700	225980150	17800	17800	17800	17800	0
210	20230703	153600	225980150	17800	17800	17800	17800	0
211	20230703	153500	225980150	17800	17800	17800	17800	0
212	20230703	153400	225980150	17800	17800	17800	17800	1175
213	20230703	153300	225980150	17800	17800	17800	17800	0
214	20230703	153200	225980150	17800	17800	17800	17800	0
215	20230703	153100	225980150	17800	17800	17800	17800	0
216	20230703	153000	225980150	17800	17800	17800	17800	1175
217	20230703	152900	205065150	17790	17790	17790	17790	0
218	20230703	152800	205065150	17790	17790	17790	17790	0
219	20230703	152700	205065150	17790	17790	17790	17790	0
220	20230703	152600	205065150	17790	17790	17790	17790	0
221	20230703	152500	205065150	17790	17790	17790	17790	0
222	20230703	152400	205065150	17790	17790	17790	17790	0
223	20230703	152300	205065150	17790	17790	17790	17790	0
224	20230703	152200	205065150	17790	17790	17790	17790	0
225	20230703	152100	205065150	17790	17790	17790	17790	0
226	20230703	152000	205065150	17790	17790	17790	17790	0
227	20230703	151900	205065150	17790	17790	17790	17790	16
228	20230703	151800	204780510	17790	17790	17790	17790	0
229	20230703	151700	204780510	17790	17800	17800	17790	26
230	20230703	151600	204317760	17800	17800	17800	17800	5
231	20230703	151500	204228760	17800	17800	17800	17800	0
232	20230703	151400	204228760	17800	17800	17800	17800	0
233	20230703	151300	204228760	17800	17790	17800	17790	60
234	20230703	151200	203160770	17790	17790	17790	17790	0
235	20230703	151100	203160770	17790	17790	17790	17790	1
236	20230703	151000	203142980	17780	17780	17780	17780	0
237	20230703	150900	203142980	17780	17780	17780	17780	0
238	20230703	150800	203142980	17780	17780	17780	17780	0
239	20230703	150700	203142980	17780	17780	17780	17780	0
240	20230703	150600	203142980	17780	17780	17780	17780	0
241	20230703	150500	203142980	17780	17780	17780	17780	0
242	20230703	150400	203142980	17780	17780	17780	17780	35
243	20230703	150300	202520680	17800	17800	17800	17800	6
244	20230703	150200	202413880	17800	17800	17800	17800	0
245	20230703	150100	202413880	17800	17800	17800	17800	100
246	20230703	150000	200633880	17800	17800	17800	17800	0
247	20230703	145900	200633880	17800	17800	17800	17800	276
248	20230703	145800	195721080	17800	17800	17800	17800	0
249	20230703	145700	195721080	17800	17800	17800	17800	0
250	20230703	145600	195721080	17800	17800	17800	17800	0
251	20230703	145500	195721080	17800	17800	17800	17800	0
252	20230703	145400	195721080	17800	17800	17800	17800	0
253	20230703	145300	195721080	17800	17800	17800	17800	90
254	20230703	145200	194119080	17800	17800	17800	17800	20
255	20230703	145100	193763080	17800	17800	17800	17800	0
256	20230703	145000	193763080	17800	17800	17800	17800	0
257	20230703	144900	193763080	17800	17800	17800	17800	0
258	20230703	144800	193763080	17800	17800	17800	17800	0
259	20230703	144700	193763080	17800	17840	17840	17800	500
260	20230703	144600	184854520	17840	17840	17840	17840	0
261	20230703	144500	184854520	17840	17840	17840	17840	2
262	20230703	144400	184818840	17840	17840	17840	17840	0
263	20230703	144300	184818840	17840	17840	17840	17840	0
264	20230703	144200	184818840	17840	17840	17840	17840	2
265	20230703	144100	184783160	17840	17840	17840	17840	2
266	20230703	144000	184747480	17840	17840	17840	17840	2
267	20230703	143900	184711800	17840	17850	17850	17840	187
268	20230703	143800	181373990	17850	17850	17850	17850	10
269	20230703	143700	181195490	17850	17850	17850	17850	0
270	20230703	143600	181195490	17850	17850	17850	17850	0
271	20230703	143500	181195490	17850	17850	17850	17850	0
272	20230703	143400	181195490	17850	17850	17850	17850	9
273	20230703	143300	181034840	17890	17890	17890	17890	0
274	20230703	143200	181034840	17890	17890	17890	17890	0
275	20230703	143100	181034840	17890	17890	17890	17890	29
276	20230703	143000	180516030	17850	17850	17850	17850	0
277	20230703	142900	180516030	17850	17850	17850	17850	0
278	20230703	142800	180516030	17850	17850	17850	17850	0
279	20230703	142700	180516030	17850	17850	17850	17850	0
280	20230703	142600	180516030	17850	17850	17850	17850	0
281	20230703	142500	180516030	17850	17850	17850	17850	0
282	20230703	142400	180516030	17850	17850	17850	17850	0
283	20230703	142300	180516030	17850	17850	17850	17850	0
284	20230703	142200	180516030	17850	17850	17850	17850	0
285	20230703	142100	180516030	17850	17850	17850	17850	0
286	20230703	142000	180516030	17850	17850	17850	17850	0
287	20230703	141900	180516030	17850	17850	17850	17850	0
288	20230703	141800	180516030	17850	17850	17850	17850	0
289	20230703	141700	180516030	17850	17850	17850	17850	0
290	20230703	141600	180516030	17850	17850	17850	17850	0
291	20230703	141500	180516030	17850	17850	17850	17850	0
292	20230703	141400	180516030	17850	17850	17850	17850	0
293	20230703	141300	180516030	17850	17850	17850	17850	5
294	20230703	141200	180426780	17850	17850	17850	17850	100
295	20230703	141100	178641780	17860	17860	17860	17860	77
296	20230703	141000	177266560	17900	17900	17900	17900	0
297	20230703	140900	177266560	17900	17900	17900	17900	0
298	20230703	140800	177266560	17900	17900	17900	17900	0
299	20230703	140700	177266560	17900	17900	17900	17900	0
300	20230703	140600	177266560	17900	17900	17900	17900	0
301	20230703	140500	177266560	17900	17900	17900	17900	10
302	20230703	140400	177087560	17900	17870	17900	17870	158
303	20230703	140300	174263860	17900	17900	17900	17900	28
304	20230703	140200	173762660	17950	17950	17950	17950	0
305	20230703	140100	173762660	17950	17950	17950	17950	0
306	20230703	140000	173762660	17950	17950	17950	17950	0
307	20230703	135900	173762660	17950	17950	17950	17950	0
308	20230703	135800	173762660	17950	17950	17950	17950	0
309	20230703	135700	173762660	17950	17950	17950	17950	0
310	20230703	135600	173762660	17950	17950	17950	17950	0
311	20230703	135500	173762660	17950	17950	17950	17950	0
312	20230703	135400	173762660	17950	17950	17950	17950	0
313	20230703	135300	173762660	17950	17950	17950	17950	0
314	20230703	135200	173762660	17950	17940	17950	17940	3
315	20230703	135100	173708830	17850	17850	17850	17850	10
316	20230703	135000	173530330	17850	17860	17860	17850	10
317	20230703	134900	173351810	17850	17850	17850	17850	0
318	20230703	134800	173351810	17850	17850	17850	17850	113
319	20230703	134700	171334760	17850	17850	17850	17850	0
320	20230703	134600	171334760	17850	17850	17850	17850	0
321	20230703	134500	171334760	17850	17850	17850	17850	0
322	20230703	134400	171334760	17850	17850	17850	17850	0
323	20230703	134300	171334760	17850	17850	17850	17850	3
324	20230703	134200	171281210	17850	17850	17850	17850	16
325	20230703	134100	170995610	17860	17870	17870	17860	76
326	20230703	134000	169638230	17870	17870	17870	17870	3
327	20230703	133900	169584620	17890	17890	17890	17890	37
328	20230703	133800	168922690	17930	17930	17930	17930	0
329	20230703	133700	168922690	17930	17930	17930	17930	0
330	20230703	133600	168922690	17930	17930	17930	17930	1
331	20230703	133500	168904760	17870	17870	17870	17870	0
332	20230703	133400	168904760	17870	17870	17870	17870	0
333	20230703	133300	168904760	17870	17900	17900	17870	350
334	20230703	133200	162646560	17900	17910	17910	17900	190
335	20230703	133100	159244360	17920	17930	17930	17920	108
336	20230703	133000	157308460	17990	17990	17990	17990	0
337	20230703	132900	157308460	17990	17990	17990	17990	0
338	20230703	132800	157308460	17990	17990	17990	17990	0
339	20230703	132700	157308460	17990	17990	17990	17990	0
340	20230703	132600	157308460	17990	17990	17990	17990	0
341	20230703	132500	157308460	17990	17990	17990	17990	8
342	20230703	132400	157164540	17990	17990	17990	17990	0
343	20230703	132300	157164540	17990	17990	17990	17990	0
344	20230703	132200	157164540	17990	17990	17990	17990	0
345	20230703	132100	157164540	17990	17990	17990	17990	0
346	20230703	132000	157164540	17990	17990	17990	17990	0
347	20230703	131900	157164540	17990	17990	17990	17990	0
348	20230703	131800	157164540	17990	17990	17990	17990	0
349	20230703	131700	157164540	17990	17990	17990	17990	0
350	20230703	131600	157164540	17990	17990	17990	17990	0
351	20230703	131500	157164540	17990	17990	17990	17990	0
352	20230703	131400	157164540	17990	17990	17990	17990	16
353	20230703	131300	156876700	17990	17990	17990	17990	10
354	20230703	131200	156696800	17930	17930	17930	17930	10
355	20230703	131100	156517500	17990	17990	17990	17990	0
356	20230703	131000	156517500	17990	17990	17990	17990	0
357	20230703	130900	156517500	17990	17990	17990	17990	0
358	20230703	130800	156517500	17990	17980	17990	17980	100
359	20230703	130700	154718530	17990	17990	17990	17990	0
360	20230703	130600	154718530	17990	17990	17990	17990	100
361	20230703	130500	152919530	17990	17990	17990	17990	0
362	20230703	130400	152919530	17990	17990	17990	17990	0
363	20230703	130300	152919530	17990	17990	17990	17990	0
364	20230703	130200	152919530	17990	17990	17990	17990	0
365	20230703	130100	152919530	17990	17990	17990	17990	0
366	20230703	130000	152919530	17990	17990	17990	17990	0
367	20230703	125900	152919530	17990	17990	17990	17990	0
368	20230703	125800	152919530	17990	17990	17990	17990	0
369	20230703	125700	152919530	17990	17990	17990	17990	1
370	20230703	125600	152901540	17980	17970	17980	17970	20
371	20230703	125500	152541950	17980	17980	17980	17980	0
372	20230703	125400	152541950	17980	17980	17980	17980	8
373	20230703	125300	152398110	17980	17970	17980	17970	5
374	20230703	125200	152308220	17980	17980	17980	17980	20
375	20230703	125100	151948620	17980	17980	17980	17980	20
376	20230703	125000	151589020	17980	17980	17980	17980	0
377	20230703	124900	151589020	17980	17980	17980	17980	0
378	20230703	124800	151589020	17980	17950	17980	17950	6
379	20230703	124700	151481250	17950	17950	17950	17950	1
380	20230703	124600	151463300	17920	17920	17920	17920	11
381	20230703	124500	151266180	17930	17930	17930	17930	0
382	20230703	124400	151266180	17930	17930	17930	17930	0
383	20230703	124300	151266180	17930	17930	17930	17930	0
384	20230703	124200	151266180	17930	17930	17930	17930	10
385	20230703	124100	151086880	17930	17930	17930	17930	0
386	20230703	124000	151086880	17930	17930	17930	17930	0
387	20230703	123900	151086880	17930	17930	17930	17930	0
388	20230703	123800	151086880	17930	17930	17930	17930	55
389	20230703	123700	150100730	17920	17920	17920	17920	0
390	20230703	123600	150100730	17920	17920	17920	17920	0
391	20230703	123500	150100730	17920	17920	17920	17920	0
392	20230703	123400	150100730	17920	17920	17920	17920	0
393	20230703	123300	150100730	17920	17920	17920	17920	0
394	20230703	123200	150100730	17920	17920	17920	17920	60
395	20230703	123100	149025530	17970	17970	17970	17970	1
396	20230703	123000	149007560	17980	17980	17980	17980	0
397	20230703	122900	149007560	17980	17980	17980	17980	0
398	20230703	122800	149007560	17980	17980	17980	17980	0
399	20230703	122700	149007560	17980	17980	17980	17980	0
400	20230703	122600	149007560	17980	17980	17980	17980	0
401	20230703	122500	149007560	17980	17980	17980	17980	0
402	20230703	122400	149007560	17980	17980	17980	17980	0
403	20230703	122300	149007560	17980	17980	17980	17980	0
404	20230703	122200	149007560	17980	17980	17980	17980	0
405	20230703	122100	149007560	17980	17980	17980	17980	0
406	20230703	122000	149007560	17980	17980	17980	17980	0
407	20230703	121900	149007560	17980	17980	17980	17980	0
408	20230703	121800	149007560	17980	17980	17980	17980	0
409	20230703	121700	149007560	17980	17980	17980	17980	0
410	20230703	121600	149007560	17980	17980	17980	17980	0
411	20230703	121500	149007560	17980	17980	17980	17980	10
412	20230703	121400	148827760	17980	17980	17980	17980	0
413	20230703	121300	148827760	17980	17980	17980	17980	60
414	20230703	121200	147748960	17990	17990	17990	17990	0
415	20230703	121100	147748960	17990	17990	17990	17990	4
416	20230703	121000	147677000	17990	17990	17990	17990	0
417	20230703	120900	147677000	17990	17910	17990	17900	161
418	20230703	120800	144794570	17990	17990	17990	17990	0
419	20230703	120700	144794570	17990	17990	17990	17990	0
420	20230703	120600	144794570	17990	17990	17990	17990	1
421	20230703	120500	144776580	17990	17990	17990	17990	0
422	20230703	120400	144776580	17990	17990	17990	17990	0
423	20230703	120300	144776580	17990	17990	17990	17990	0
424	20230703	120200	144776580	17990	17990	17990	17990	0
425	20230703	120100	144776580	17990	17990	17990	17990	0
426	20230703	120000	144776580	17990	17990	17990	17990	1
427	20230703	115900	144758590	18000	18000	18000	18000	0
428	20230703	115800	144758590	18000	18000	18000	18000	0
429	20230703	115700	144758590	18000	18000	18000	18000	0
430	20230703	115600	144758590	18000	18000	18000	18000	0
431	20230703	115500	144758590	18000	17910	18000	17910	2
432	20230703	115400	144722680	17990	17990	17990	17990	0
433	20230703	115300	144722680	17990	17910	17990	17910	103
434	20230703	115200	142877870	17930	17930	17930	17930	0
435	20230703	115100	142877870	17930	17930	17930	17930	1
436	20230703	115000	142859940	17930	17930	17930	17930	0
437	20230703	114900	142859940	17930	17930	17930	17930	45
438	20230703	114800	142053090	18000	18000	18000	18000	0
439	20230703	114700	142053090	18000	18000	18000	18000	0
440	20230703	114600	142053090	18000	17930	18000	17930	2
441	20230703	114500	142017160	17990	17990	17990	17990	0
442	20230703	114400	142017160	17990	17990	17990	17990	4
443	20230703	114300	141945200	18000	18000	18000	18000	0
444	20230703	114200	141945200	18000	18000	18000	18000	0
445	20230703	114100	141945200	18000	18000	18000	18000	0
446	20230703	114000	141945200	18000	18000	18000	18000	0
447	20230703	113900	141945200	18000	18000	18000	18000	0
448	20230703	113800	141945200	18000	18000	18000	18000	0
449	20230703	113700	141945200	18000	18000	18000	18000	0
450	20230703	113600	141945200	18000	18000	18000	18000	100
451	20230703	113500	140145200	18000	18000	18000	18000	1
452	20230703	113400	140127200	17990	17990	18000	17980	26
453	20230703	113300	139659460	17950	17950	17950	17950	0
454	20230703	113200	139659460	17950	17950	17950	17950	15
455	20230703	113100	139390210	17990	17990	17990	17990	0
456	20230703	113000	139390210	17990	17990	17990	17990	0
457	20230703	112900	139390210	17990	17960	17990	17950	6
458	20230703	112800	139282450	18000	18000	18000	18000	0
459	20230703	112700	139282450	18000	18000	18000	18000	0
460	20230703	112600	139282450	18000	18000	18000	18000	0
461	20230703	112500	139282450	18000	18000	18000	18000	0
462	20230703	112400	139282450	18000	18000	18000	18000	0
463	20230703	112300	139282450	18000	18000	18000	18000	0
464	20230703	112200	139282450	18000	18000	18000	18000	0
465	20230703	112100	139282450	18000	18000	18000	18000	0
466	20230703	112000	139282450	18000	18000	18000	18000	0
467	20230703	111900	139282450	18000	18000	18000	18000	0
468	20230703	111800	139282450	18000	18000	18000	18000	0
469	20230703	111700	139282450	18000	18000	18000	18000	0
470	20230703	111600	139282450	18000	18000	18000	18000	0
471	20230703	111500	139282450	18000	18000	18000	18000	0
472	20230703	111400	139282450	18000	18000	18000	18000	0
473	20230703	111300	139282450	18000	18000	18000	18000	1
474	20230703	111200	139264450	18000	18000	18000	18000	0
475	20230703	111100	139264450	18000	18000	18000	18000	0
476	20230703	111000	139264450	18000	18000	18000	18000	1
477	20230703	110900	139246450	17980	17980	17980	17980	2
478	20230703	110800	139210490	18000	18000	18000	18000	0
479	20230703	110700	139210490	18000	18000	18000	18000	0
480	20230703	110600	139210490	18000	18000	18000	18000	0
481	20230703	110500	139210490	18000	17980	18000	17980	18
482	20230703	110400	138886830	17980	17980	17980	17980	0
483	20230703	110300	138886830	17980	17970	17980	17970	58
484	20230703	110200	137844550	17970	17970	17970	17970	0
485	20230703	110100	137844550	17970	17970	17970	17970	400
486	20230703	110000	130656550	17980	17980	17980	17980	0
487	20230703	105900	130656550	17980	17980	17980	17980	1
488	20230703	105800	130638570	17980	17980	17980	17980	0
489	20230703	105700	130638570	17980	17980	17980	17980	0
490	20230703	105600	130638570	17980	17980	17980	17980	0
491	20230703	105500	130638570	17980	17980	17980	17980	1
492	20230703	105400	130620590	17980	17980	17980	17980	19
493	20230703	105300	130278970	17980	17980	17980	17980	1
494	20230703	105200	130260990	17970	17990	18000	17970	349
495	20230703	105100	123983140	18000	18020	18020	18000	268
496	20230703	105000	119157180	18050	18050	18050	18050	0
497	20230703	104900	119157180	18050	18050	18050	18050	0
498	20230703	104800	119157180	18050	18050	18050	18050	0
499	20230703	104700	119157180	18050	18050	18050	18050	0
500	20230703	104600	119157180	18050	18050	18050	18050	0
501	20230703	104500	119157180	18050	18050	18050	18050	0
502	20230703	104400	119157180	18050	18040	18050	18040	74
503	20230703	104300	117821790	18030	18030	18030	18030	0
504	20230703	104200	117821790	18030	18030	18030	18030	18
505	20230703	104100	117497250	18030	18030	18030	18030	0
506	20230703	104000	117497250	18030	18030	18030	18030	50
507	20230703	103900	116595750	18030	18030	18030	18030	0
508	20230703	103800	116595750	18030	18030	18030	18030	0
509	20230703	103700	116595750	18030	18030	18030	18030	1
510	20230703	103600	116577720	18020	18030	18030	18020	12
511	20230703	103500	116361380	18030	17990	18030	17990	13
512	20230703	103400	116127470	18030	18020	18030	18020	2
513	20230703	103300	116091420	18030	18030	18030	18030	0
514	20230703	103200	116091420	18030	18030	18030	18030	0
515	20230703	103100	116091420	18030	18030	18030	18030	0
516	20230703	103000	116091420	18030	18030	18030	18030	0
517	20230703	102900	116091420	18030	18030	18030	18030	0
518	20230703	102800	116091420	18030	17990	18030	17990	3
519	20230703	102700	116037410	18040	18040	18040	18040	0
520	20230703	102600	116037410	18040	18030	18040	18030	30
521	20230703	102500	115496450	18020	18020	18020	18020	2
522	20230703	102400	115460410	18020	18020	18020	18020	0
523	20230703	102300	115460410	18020	18020	18020	18020	2
524	20230703	102200	115424370	18020	18020	18020	18020	0
525	20230703	102100	115424370	18020	18020	18020	18020	1
526	20230703	102000	115406350	18020	18020	18020	18020	2
527	20230703	101900	115370310	17980	17980	17980	17980	0
528	20230703	101800	115370310	17980	17980	17980	17980	0
529	20230703	101700	115370310	17980	17980	17980	17980	60
530	20230703	101600	114291510	18020	18020	18020	18020	40
531	20230703	101500	113570710	18040	18040	18040	18040	0
532	20230703	101400	113570710	18040	18020	18040	18020	102
533	20230703	101300	111732630	18050	18050	18050	18050	0
534	20230703	101200	111732630	18050	18040	18050	18040	14
535	20230703	101100	111480060	18040	18040	18040	18040	1
536	20230703	101000	111462020	18010	18010	18010	18010	0
537	20230703	100900	111462020	18010	18010	18010	18010	0
538	20230703	100800	111462020	18010	18010	18010	18000	71
539	20230703	100700	110183810	18040	18040	18040	18040	0
540	20230703	100600	110183810	18040	18040	18040	18040	0
541	20230703	100500	110183810	18040	18040	18040	18040	0
542	20230703	100400	110183810	18040	18040	18040	18040	1
543	20230703	100300	110165770	18050	18050	18050	18050	50
544	20230703	100200	109263270	18040	18040	18040	18040	18
545	20230703	100100	108938550	18040	18040	18040	18040	0
546	20230703	100000	108938550	18040	18030	18040	18030	110
547	20230703	095900	106954200	18040	18040	18040	18040	0
548	20230703	095800	106954200	18040	18030	18040	18030	7
549	20230703	095700	106827970	18040	18000	18040	17980	134
550	20230703	095600	104416810	18040	18040	18040	18040	1
551	20230703	095500	104398770	18030	18030	18030	18030	1
552	20230703	095400	104380740	18030	18030	18030	18030	20
553	20230703	095300	104020140	18040	18040	18040	18040	0
554	20230703	095200	104020140	18040	18040	18040	18040	6
555	20230703	095100	103911900	18040	18040	18040	18040	29
556	20230703	095000	103388740	18030	18030	18030	18030	0
557	20230703	094900	103388740	18030	18040	18040	18030	32
558	20230703	094800	102811480	18040	18040	18040	18040	0
559	20230703	094700	102811480	18040	18040	18040	18040	0
560	20230703	094600	102811480	18040	18040	18040	18040	0
561	20230703	094500	102811480	18040	18040	18040	18040	1
562	20230703	094400	102793440	18040	18040	18040	18040	6
563	20230703	094300	102685200	18040	18040	18040	18040	0
564	20230703	094200	102685200	18040	18040	18040	18040	14
565	20230703	094100	102432640	18040	18040	18040	18040	6
566	20230703	094000	102324400	18050	18050	18050	18050	0
567	20230703	093900	102324400	18050	18050	18050	18050	167
568	20230703	093800	99310050	18080	18080	18080	18080	2
569	20230703	093700	99273890	18090	18090	18090	18090	1
570	20230703	093600	99255800	18050	18050	18050	18050	151
571	20230703	093500	96530250	18050	18050	18100	18050	449
572	20230703	093400	88425750	18070	18050	18070	18050	621
573	20230703	093300	77214160	18040	18000	18040	18000	2172
574	20230703	093200	38118120	18000	18000	18000	18000	18
575	20230703	093100	37794120	17980	17980	17980	17980	9
576	20230703	093000	37632300	17980	17980	17980	17980	4
577	20230703	092900	37560380	17980	18000	18000	17980	142
578	20230703	092800	35004820	18000	18000	18000	18000	95
579	20230703	092700	33294820	18050	18020	18050	18020	24
580	20230703	092600	32862230	18000	18020	18020	17990	223
581	20230703	092500	28848330	18010	18010	18010	18010	0
582	20230703	092400	28848330	18010	17980	18010	17980	369
583	20230703	092300	22206610	17980	17980	17980	17980	1
584	20230703	092200	22188630	17980	17980	17980	17980	0
585	20230703	092100	22188630	17980	17910	17980	17910	269
586	20230703	092000	17362340	17910	17860	17910	17790	266
587	20230703	091900	12606040	17780	17780	17780	17780	22
588	20230703	091800	12214880	17780	17780	17780	17780	30
589	20230703	091700	11681480	17790	17790	17790	17790	0
590	20230703	091600	11681480	17790	17790	17790	17790	51
591	20230703	091500	10774190	17790	17790	17790	17790	167
592	20230703	091400	7803260	17790	17790	17790	17790	3
593	20230703	091300	7749890	17790	17790	17790	17790	10
594	20230703	091200	7571990	17790	17790	17790	17790	45
595	20230703	091100	6771440	17790	17790	17790	17790	0
596	20230703	091000	6771440	17790	17790	17790	17790	0
597	20230703	090900	6771440	17790	17900	17900	17790	57
598	20230703	090800	5755540	17900	17900	17900	17900	0
599	20230703	090700	5755540	17900	17900	17900	17900	0
600	20230703	090600	5755540	17900	17900	17900	17900	0
601	20230703	090500	5755540	17900	17880	17900	17770	22
602	20230703	090400	5363470	17890	17920	17920	17890	5
603	20230703	090300	5273950	17930	17940	17940	17930	34
604	20230703	090200	4664030	17960	17760	17960	17760	28
605	20230703	090100	4166550	17730	17730	17730	17730	0
606	20230703	090000	4166550	17730	17730	17730	17730	235