KissMeData/000500/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183100	800609240	19830	19830	19830	19830	479
3	20230706	183000	800609240	19830	19830	19830	19830	0
4	20230706	182900	800609240	19830	19830	19830	19830	0
5	20230706	182800	800609240	19830	19830	19830	19830	0
6	20230706	182700	800609240	19830	19830	19830	19830	0
7	20230706	182600	800609240	19830	19830	19830	19830	0
8	20230706	182500	800609240	19830	19830	19830	19830	0
9	20230706	182400	800609240	19830	19830	19830	19830	0
10	20230706	182300	800609240	19830	19830	19830	19830	0
11	20230706	182200	800609240	19830	19830	19830	19830	0
12	20230706	182100	800609240	19830	19830	19830	19830	0
13	20230706	182000	800609240	19830	19830	19830	19830	0
14	20230706	181900	800609240	19830	19830	19830	19830	0
15	20230706	181800	800609240	19830	19830	19830	19830	0
16	20230706	181700	800609240	19830	19830	19830	19830	0
17	20230706	181600	800609240	19830	19830	19830	19830	0
18	20230706	181500	800609240	19830	19830	19830	19830	0
19	20230706	181400	800609240	19830	19830	19830	19830	0
20	20230706	181300	800609240	19830	19830	19830	19830	0
21	20230706	181200	800609240	19830	19830	19830	19830	0
22	20230706	181100	800609240	19830	19830	19830	19830	0
23	20230706	181000	800609240	19830	19830	19830	19830	0
24	20230706	180900	800609240	19830	19830	19830	19830	0
25	20230706	180800	800609240	19830	19830	19830	19830	0
26	20230706	180700	800609240	19830	19830	19830	19830	0
27	20230706	180600	800609240	19830	19830	19830	19830	0
28	20230706	180500	800609240	19830	19830	19830	19830	0
29	20230706	180400	800609240	19830	19830	19830	19830	0
30	20230706	180300	800609240	19830	19830	19830	19830	0
31	20230706	180200	800609240	19830	19830	19830	19830	0
32	20230706	180100	800609240	19830	19830	19830	19830	479
33	20230706	180000	800609240	19830	19830	19830	19830	0
34	20230706	175900	800609240	19830	19830	19830	19830	0
35	20230706	175800	800609240	19830	19830	19830	19830	0
36	20230706	175700	800609240	19830	19830	19830	19830	0
37	20230706	175600	800609240	19830	19830	19830	19830	0
38	20230706	175500	800609240	19830	19830	19830	19830	0
39	20230706	175400	800609240	19830	19830	19830	19830	0
40	20230706	175300	800609240	19830	19830	19830	19830	0
41	20230706	175200	800609240	19830	19830	19830	19830	0
42	20230706	175100	800609240	19830	19830	19830	19830	0
43	20230706	175000	800609240	19830	19830	19830	19830	0
44	20230706	174900	800609240	19830	19830	19830	19830	0
45	20230706	174800	800609240	19830	19830	19830	19830	0
46	20230706	174700	800609240	19830	19830	19830	19830	0
47	20230706	174600	800609240	19830	19830	19830	19830	0
48	20230706	174500	800609240	19830	19830	19830	19830	0
49	20230706	174400	800609240	19830	19830	19830	19830	0
50	20230706	174300	800609240	19830	19830	19830	19830	0
51	20230706	174200	800609240	19830	19830	19830	19830	0
52	20230706	174100	800609240	19830	19830	19830	19830	0
53	20230706	174000	800609240	19830	19830	19830	19830	0
54	20230706	173900	800609240	19830	19830	19830	19830	0
55	20230706	173800	800609240	19830	19830	19830	19830	0
56	20230706	173700	800609240	19830	19830	19830	19830	0
57	20230706	173600	800609240	19830	19830	19830	19830	0
58	20230706	173500	800609240	19830	19830	19830	19830	0
59	20230706	173400	800609240	19830	19830	19830	19830	0
60	20230706	173300	800609240	19830	19830	19830	19830	0
61	20230706	173200	800609240	19830	19830	19830	19830	0
62	20230706	173100	800609240	19830	19830	19830	19830	479
63	20230706	173000	800609240	19830	19830	19830	19830	0
64	20230706	172900	800609240	19830	19830	19830	19830	0
65	20230706	172800	800609240	19830	19830	19830	19830	0
66	20230706	172700	800609240	19830	19830	19830	19830	0
67	20230706	172600	800609240	19830	19830	19830	19830	0
68	20230706	172500	800609240	19830	19830	19830	19830	0
69	20230706	172400	800609240	19830	19830	19830	19830	0
70	20230706	172300	800609240	19830	19830	19830	19830	0
71	20230706	172200	800609240	19830	19830	19830	19830	0
72	20230706	172100	800609240	19830	19830	19830	19830	0
73	20230706	172000	800609240	19830	19830	19830	19830	0
74	20230706	171900	800609240	19830	19830	19830	19830	0
75	20230706	171800	800609240	19830	19830	19830	19830	0
76	20230706	171700	800609240	19830	19830	19830	19830	0
77	20230706	171600	800609240	19830	19830	19830	19830	0
78	20230706	171500	800609240	19830	19830	19830	19830	0
79	20230706	171400	800609240	19830	19830	19830	19830	0
80	20230706	171300	800609240	19830	19830	19830	19830	0
81	20230706	171200	800609240	19830	19830	19830	19830	0
82	20230706	171100	800609240	19830	19830	19830	19830	0
83	20230706	171000	800609240	19830	19830	19830	19830	0
84	20230706	170900	800609240	19830	19830	19830	19830	0
85	20230706	170800	800609240	19830	19830	19830	19830	0
86	20230706	170700	800609240	19830	19830	19830	19830	0
87	20230706	170600	800609240	19830	19830	19830	19830	0
88	20230706	170500	800609240	19830	19830	19830	19830	0
89	20230706	170400	800609240	19830	19830	19830	19830	0
90	20230706	170300	800609240	19830	19830	19830	19830	0
91	20230706	170200	800609240	19830	19830	19830	19830	0
92	20230706	170100	800609240	19830	19830	19830	19830	479
93	20230706	170000	800609240	19830	19830	19830	19830	0
94	20230706	165900	800609240	19830	19830	19830	19830	0
95	20230706	165800	800609240	19830	19830	19830	19830	0
96	20230706	165700	800609240	19830	19830	19830	19830	0
97	20230706	165600	800609240	19830	19830	19830	19830	0
98	20230706	165500	800609240	19830	19830	19830	19830	0
99	20230706	165400	800609240	19830	19830	19830	19830	0
100	20230706	165300	800609240	19830	19830	19830	19830	0
101	20230706	165200	800609240	19830	19830	19830	19830	0
102	20230706	165100	800609240	19830	19830	19830	19830	0
103	20230706	165000	800609240	19830	19830	19830	19830	0
104	20230706	164900	800609240	19830	19830	19830	19830	0
105	20230706	164800	800609240	19830	19830	19830	19830	0
106	20230706	164700	800609240	19830	19830	19830	19830	0
107	20230706	164600	800609240	19830	19830	19830	19830	0
108	20230706	164500	800609240	19830	19830	19830	19830	0
109	20230706	164400	800609240	19830	19830	19830	19830	0
110	20230706	164300	800609240	19830	19830	19830	19830	0
111	20230706	164200	800609240	19830	19830	19830	19830	0
112	20230706	164100	800609240	19830	19830	19830	19830	0
113	20230706	164000	800609240	19830	19830	19830	19830	0
114	20230706	163900	800609240	19830	19830	19830	19830	0
115	20230706	163800	800609240	19830	19830	19830	19830	0
116	20230706	163700	800609240	19830	19830	19830	19830	0
117	20230706	163600	800609240	19830	19830	19830	19830	0
118	20230706	163500	800609240	19830	19830	19830	19830	0
119	20230706	163400	800609240	19830	19830	19830	19830	0
120	20230706	163300	800609240	19830	19830	19830	19830	0
121	20230706	163200	800609240	19830	19830	19830	19830	0
122	20230706	163100	800609240	19830	19830	19830	19830	479
123	20230706	163000	800609240	19830	19830	19830	19830	0
124	20230706	162900	800609240	19830	19830	19830	19830	0
125	20230706	162800	800609240	19830	19830	19830	19830	0
126	20230706	162700	800609240	19830	19830	19830	19830	0
127	20230706	162600	800609240	19830	19830	19830	19830	0
128	20230706	162500	800609240	19830	19830	19830	19830	0
129	20230706	162400	800609240	19830	19830	19830	19830	0
130	20230706	162300	800609240	19830	19830	19830	19830	0
131	20230706	162200	800609240	19830	19830	19830	19830	0
132	20230706	162100	800609240	19830	19830	19830	19830	0
133	20230706	162000	800609240	19830	19830	19830	19830	0
134	20230706	161900	800609240	19830	19830	19830	19830	0
135	20230706	161800	800609240	19830	19830	19830	19830	0
136	20230706	161700	800609240	19830	19830	19830	19830	0
137	20230706	161600	800609240	19830	19830	19830	19830	0
138	20230706	161500	800609240	19830	19830	19830	19830	0
139	20230706	161400	800609240	19830	19830	19830	19830	0
140	20230706	161300	800609240	19830	19830	19830	19830	0
141	20230706	161200	800609240	19830	19830	19830	19830	0
142	20230706	161100	800609240	19830	19830	19830	19830	0
143	20230706	161000	800609240	19830	19830	19830	19830	0
144	20230706	160900	800609240	19830	19830	19830	19830	0
145	20230706	160800	800609240	19830	19830	19830	19830	0
146	20230706	160700	800609240	19830	19830	19830	19830	0
147	20230706	160600	800609240	19830	19830	19830	19830	0
148	20230706	160500	800609240	19830	19830	19830	19830	0
149	20230706	160400	800609240	19830	19830	19830	19830	0
150	20230706	160300	800609240	19830	19830	19830	19830	0
151	20230706	160200	800609240	19830	19830	19830	19830	0
152	20230706	160100	800609240	19830	19830	19830	19830	479
153	20230706	160000	800609240	19830	19830	19830	19830	0
154	20230706	155900	800609240	19830	19830	19830	19830	0
155	20230706	155800	800609240	19830	19830	19830	19830	0
156	20230706	155700	800609240	19830	19830	19830	19830	0
157	20230706	155600	800609240	19830	19830	19830	19830	0
158	20230706	155500	800609240	19830	19830	19830	19830	0
159	20230706	155400	800609240	19830	19830	19830	19830	0
160	20230706	155300	800609240	19830	19830	19830	19830	0
161	20230706	155200	800609240	19830	19830	19830	19830	0
162	20230706	155100	800609240	19830	19830	19830	19830	0
163	20230706	155000	800609240	19830	19830	19830	19830	0
164	20230706	154900	800609240	19830	19830	19830	19830	0
165	20230706	154800	800609240	19830	19830	19830	19830	0
166	20230706	154700	800609240	19830	19830	19830	19830	0
167	20230706	154600	800609240	19830	19830	19830	19830	0
168	20230706	154500	800609240	19830	19830	19830	19830	0
169	20230706	154400	800609240	19830	19830	19830	19830	0
170	20230706	154300	800609240	19830	19830	19830	19830	0
171	20230706	154200	800609240	19830	19830	19830	19830	0
172	20230706	154100	800609240	19830	19830	19830	19830	0
173	20230706	154000	800609240	19830	19830	19830	19830	0
174	20230706	153900	800609240	19830	19830	19830	19830	0
175	20230706	153800	800609240	19830	19830	19830	19830	0
176	20230706	153700	800609240	19830	19830	19830	19830	0
177	20230706	153600	800609240	19830	19830	19830	19830	0
178	20230706	153500	800609240	19830	19830	19830	19830	0
179	20230706	153400	800609240	19830	19830	19830	19830	0
180	20230706	153300	800609240	19830	19830	19830	19830	0
181	20230706	153200	800609240	19830	19830	19830	19830	0
182	20230706	153100	800609240	19830	19830	19830	19830	479
183	20230706	153000	800609240	19830	19830	19830	19830	479
184	20230706	152900	791110670	19830	19830	19830	19830	0
185	20230706	152800	791110670	19830	19830	19830	19830	0
186	20230706	152700	791110670	19830	19830	19830	19830	0
187	20230706	152600	791110670	19830	19830	19830	19830	0
188	20230706	152500	791110670	19830	19830	19830	19830	0
189	20230706	152400	791110670	19830	19830	19830	19830	0
190	20230706	152300	791110670	19830	19830	19830	19830	0
191	20230706	152200	791110670	19830	19830	19830	19830	0
192	20230706	152100	791110670	19830	19830	19830	19830	0
193	20230706	152000	791110670	19830	19830	19830	19830	0
194	20230706	151900	791110670	19830	19790	19830	19790	11
195	20230706	151800	790892740	19830	19790	19830	19790	203
196	20230706	151700	786875250	19790	19800	19800	19790	697
197	20230706	151600	773077980	19810	19840	19840	19810	8
198	20230706	151500	772919390	19810	19810	19810	19810	1
199	20230706	151400	772899580	19800	19800	19800	19800	0
200	20230706	151300	772899580	19800	19800	19810	19800	64
201	20230706	151200	771632370	19800	19810	19810	19800	20
202	20230706	151100	771236360	19800	19810	19810	19800	100
203	20230706	151000	769256150	19820	19810	19820	19810	74
204	20230706	150900	767789660	19810	19810	19810	19810	121
205	20230706	150800	765392650	19810	19810	19810	19810	0
206	20230706	150700	765392650	19810	19810	19810	19810	0
207	20230706	150600	765392650	19810	19810	19810	19810	20
208	20230706	150500	764996450	19810	19810	19810	19810	27
209	20230706	150400	764461580	19810	19810	19810	19810	0
210	20230706	150300	764461580	19810	19810	19880	19810	869
211	20230706	150200	747242070	19810	19810	19810	19810	10
212	20230706	150100	747043970	19880	19880	19880	19880	55
213	20230706	150000	745950570	19880	19820	19880	19810	51
214	20230706	145900	744940170	19810	19810	19810	19810	0
215	20230706	145800	744940170	19810	19820	19820	19810	496
216	20230706	145700	735112450	19820	19830	19830	19820	182
217	20230706	145600	731504680	19820	19820	19820	19820	0
218	20230706	145500	731504680	19820	19820	19820	19820	1
219	20230706	145400	731484860	19820	19860	19860	19820	241
220	20230706	145300	726705440	19840	19840	19840	19840	46
221	20230706	145200	725792800	19850	19850	19850	19850	0
222	20230706	145100	725792800	19850	19850	19850	19850	1
223	20230706	145000	725772950	19860	19860	19860	19860	10
224	20230706	144900	725574350	19870	19870	19870	19870	2
225	20230706	144800	725534610	19800	19820	19820	19800	200
226	20230706	144700	721573100	19810	19810	19810	19810	0
227	20230706	144600	721573100	19810	19810	19810	19810	0
228	20230706	144500	721573100	19810	19820	19820	19810	50
229	20230706	144400	720582430	19820	19820	19820	19820	0
230	20230706	144300	720582430	19820	19820	19820	19820	79
231	20230706	144200	719016650	19820	19830	19830	19820	2
232	20230706	144100	718977000	19830	19830	19830	19830	135
233	20230706	144000	716299950	19880	19880	19880	19880	0
234	20230706	143900	716299950	19880	19880	19880	19880	0
235	20230706	143800	716299950	19880	19880	19880	19880	0
236	20230706	143700	716299950	19880	19880	19880	19880	0
237	20230706	143600	716299950	19880	19880	19880	19880	1
238	20230706	143500	716280070	19880	19880	19880	19880	47
239	20230706	143400	715345710	19880	19880	19880	19880	101
240	20230706	143300	713337830	19820	19820	19820	19820	0
241	20230706	143200	713337830	19820	19820	19820	19820	0
242	20230706	143100	713337830	19820	19810	19820	19800	289
243	20230706	143000	707613790	19810	19830	19830	19810	114
244	20230706	142900	705355330	19810	19810	19810	19810	0
245	20230706	142800	705355330	19810	19810	19810	19810	0
246	20230706	142700	705355330	19810	19810	19810	19810	0
247	20230706	142600	705355330	19810	19830	19830	19810	300
248	20230706	142500	699410180	19820	19830	19830	19820	25
249	20230706	142400	698914580	19820	19820	19820	19820	2
250	20230706	142300	698874940	19840	19840	19840	19840	2
251	20230706	142200	698835260	19820	19820	19820	19820	0
252	20230706	142100	698835260	19820	19820	19820	19820	406
253	20230706	142000	690788340	19820	19810	19820	19810	255
254	20230706	141900	685734310	19820	19830	19830	19820	138
255	20230706	141800	682999100	19840	19840	19840	19840	15
256	20230706	141700	682701500	19850	19850	19850	19850	0
257	20230706	141600	682701500	19850	19850	19850	19850	0
258	20230706	141500	682701500	19850	19850	19850	19850	2
259	20230706	141400	682661800	19850	19850	19850	19850	2
260	20230706	141300	682622100	19860	19870	19870	19860	4
261	20230706	141200	682542630	19870	19870	19870	19870	1
262	20230706	141100	682522760	19870	19850	19870	19850	2
263	20230706	141000	682483040	19870	19870	19870	19870	11
264	20230706	140900	682264470	19870	19870	19870	19870	0
265	20230706	140800	682264470	19870	19830	19870	19820	53
266	20230706	140700	681211730	19860	19860	19860	19860	0
267	20230706	140600	681211730	19860	19860	19860	19860	0
268	20230706	140500	681211730	19860	19870	19870	19860	145
269	20230706	140400	678330630	19860	19830	19860	19830	97
270	20230706	140300	676404270	19860	19860	19860	19860	0
271	20230706	140200	676404270	19860	19860	19860	19860	10
272	20230706	140100	676205670	19860	19800	19860	19800	105
273	20230706	140000	674123970	19790	19790	19790	19790	0
274	20230706	135900	674123970	19790	19790	19790	19790	50
275	20230706	135800	673134470	19860	19860	19860	19860	0
276	20230706	135700	673134470	19860	19860	19860	19860	0
277	20230706	135600	673134470	19860	19860	19860	19860	0
278	20230706	135500	673134470	19860	19860	19860	19860	3
279	20230706	135400	673074890	19780	19840	19840	19770	194
280	20230706	135300	669234820	19870	19870	19870	19870	5
281	20230706	135200	669135470	19870	19870	19870	19870	30
282	20230706	135100	668539370	19870	19870	19870	19870	17
283	20230706	135000	668201580	19870	19870	19870	19870	1
284	20230706	134900	668181710	19870	19870	19870	19870	5
285	20230706	134800	668082360	19780	19780	19780	19780	0
286	20230706	134700	668082360	19780	19780	19780	19780	0
287	20230706	134600	668082360	19780	19780	19780	19780	0
288	20230706	134500	668082360	19780	19780	19780	19780	0
289	20230706	134400	668082360	19780	19780	19780	19780	0
290	20230706	134300	668082360	19780	19780	19780	19780	0
291	20230706	134200	668082360	19780	19780	19780	19780	0
292	20230706	134100	668082360	19780	19780	19780	19780	0
293	20230706	134000	668082360	19780	19780	19780	19780	0
294	20230706	133900	668082360	19780	19780	19780	19780	0
295	20230706	133800	668082360	19780	19780	19780	19780	1
296	20230706	133700	668062580	19780	19780	19780	19780	145
297	20230706	133600	665194480	19760	19760	19760	19760	235
298	20230706	133500	660550880	19830	19880	19880	19830	2
299	20230706	133400	660511170	19880	19800	19880	19800	150
300	20230706	133300	657535620	19760	19750	19760	19740	1243
301	20230706	133200	632979640	19750	19760	19760	19750	98
302	20230706	133100	631044090	19760	19810	19810	19750	1103
303	20230706	133000	609231730	19880	19870	19880	19870	15
304	20230706	132900	608933550	19880	19880	19880	19880	0
305	20230706	132800	608933550	19880	19880	19880	19880	0
306	20230706	132700	608933550	19880	19840	19880	19840	39
307	20230706	132600	608159350	19810	19820	19820	19810	11
308	20230706	132500	607941360	19830	19830	19830	19830	9
309	20230706	132400	607762890	19830	19850	19850	19830	32
310	20230706	132300	607127900	19880	19880	19880	19880	0
311	20230706	132200	607127900	19880	19880	19880	19880	1
312	20230706	132100	607108020	19880	19880	19880	19880	38
313	20230706	132000	606352580	19790	19790	19790	19790	10
314	20230706	131900	606154680	19790	19790	19790	19790	0
315	20230706	131800	606154680	19790	19790	19790	19790	0
316	20230706	131700	606154680	19790	19790	19790	19790	5
317	20230706	131600	606055730	19780	19870	19870	19780	600
318	20230706	131500	594178410	19870	19870	19870	19870	50
319	20230706	131400	593184910	19870	19880	19880	19870	14
320	20230706	131300	592906700	19900	19870	19900	19870	5
321	20230706	131200	592807230	19870	19860	19870	19850	268
322	20230706	131100	587483740	19850	19850	19850	19850	73
323	20230706	131000	586034690	19850	19750	19850	19750	90
324	20230706	130900	584248790	19750	19820	19820	19750	985
325	20230706	130800	564748350	19820	19860	19860	19820	100
326	20230706	130700	562764270	19860	19860	19860	19860	9
327	20230706	130600	562585530	19860	19870	19870	19860	61
328	20230706	130500	561373870	19870	19870	19870	19870	25
329	20230706	130400	560877120	19860	19870	19870	19860	12
330	20230706	130300	560638770	19870	19870	19870	19850	79
331	20230706	130200	559070310	19870	19910	19910	19850	1817
332	20230706	130100	522954310	19900	19920	19920	19900	403
333	20230706	130000	514931660	19930	19950	19950	19930	420
334	20230706	125900	506560140	19950	19950	19950	19950	0
335	20230706	125800	506560140	19950	19950	19950	19950	2
336	20230706	125700	506520240	19950	19950	19950	19950	0
337	20230706	125600	506520240	19950	19950	19950	19950	0
338	20230706	125500	506520240	19950	19950	19950	19950	0
339	20230706	125400	506520240	19950	19950	19950	19950	0
340	20230706	125300	506520240	19950	19950	19950	19950	71
341	20230706	125200	505103790	19950	19950	19950	19950	0
342	20230706	125100	505103790	19950	19970	19970	19950	352
343	20230706	125000	498081370	19960	19970	19970	19960	162
344	20230706	124900	494847770	19970	19970	19970	19970	12
345	20230706	124800	494608130	19970	19980	19980	19970	126
346	20230706	124700	492090700	19980	19980	19980	19980	0
347	20230706	124600	492090700	19980	19980	19980	19980	0
348	20230706	124500	492090700	19980	19980	19980	19980	0
349	20230706	124400	492090700	19980	19990	19990	19980	2
350	20230706	124300	492050730	20000	20000	20000	20000	0
351	20230706	124200	492050730	20000	20000	20000	20000	0
352	20230706	124100	492050730	20000	20000	20000	20000	5
353	20230706	124000	491950730	19950	19950	19950	19950	0
354	20230706	123900	491950730	19950	19970	19970	19950	561
355	20230706	123800	480753160	19950	19960	19970	19950	605
356	20230706	123700	468676220	19970	20000	20000	19970	4020
357	20230706	123600	388361750	20000	20000	20000	20000	0
358	20230706	123500	388361750	20000	20000	20000	20000	250
359	20230706	123400	383361750	20000	20000	20000	20000	0
360	20230706	123300	383361750	20000	20050	20050	20000	1751
361	20230706	123200	348299450	20050	20050	20050	20050	123
362	20230706	123100	345833300	20100	20100	20100	20100	0
363	20230706	123000	345833300	20100	20100	20100	20100	0
364	20230706	122900	345833300	20100	20100	20100	20100	253
365	20230706	122800	340748000	20100	20100	20100	20100	4
366	20230706	122700	340667600	20100	20100	20100	20100	0
367	20230706	122600	340667600	20100	20100	20100	20100	0
368	20230706	122500	340667600	20100	20100	20100	20100	0
369	20230706	122400	340667600	20100	20100	20100	20100	0
370	20230706	122300	340667600	20100	20100	20100	20100	0
371	20230706	122200	340667600	20100	20100	20100	20100	10
372	20230706	122100	340466600	20100	20100	20100	20100	23
373	20230706	122000	340004300	20200	20200	20200	20200	0
374	20230706	121900	340004300	20200	20200	20200	20200	0
375	20230706	121800	340004300	20200	20200	20200	20200	0
376	20230706	121700	340004300	20200	20200	20200	20200	0
377	20230706	121600	340004300	20200	20200	20200	20200	0
378	20230706	121500	340004300	20200	20200	20200	20200	0
379	20230706	121400	340004300	20200	20200	20200	20200	3
380	20230706	121300	339943700	20250	20250	20250	20250	0
381	20230706	121200	339943700	20250	20250	20250	20250	0
382	20230706	121100	339943700	20250	20250	20250	20250	0
383	20230706	121000	339943700	20250	20250	20250	20250	0
384	20230706	120900	339943700	20250	20250	20250	20250	0
385	20230706	120800	339943700	20250	20250	20250	20250	0
386	20230706	120700	339943700	20250	20250	20250	20250	0
387	20230706	120600	339943700	20250	20250	20250	20250	0
388	20230706	120500	339943700	20250	20100	20250	20100	5
389	20230706	120400	339842600	20100	20100	20100	20100	2
390	20230706	120300	339802400	20100	20100	20100	20100	0
391	20230706	120200	339802400	20100	20150	20150	20100	838
392	20230706	120100	322955650	20300	20300	20300	20300	4
393	20230706	120000	322874450	20150	20200	20200	20150	102
394	20230706	115900	320818900	20300	20300	20300	20300	0
395	20230706	115800	320818900	20300	20300	20300	20300	0
396	20230706	115700	320818900	20300	20300	20300	20300	0
397	20230706	115600	320818900	20300	20300	20300	20300	50
398	20230706	115500	319803900	20350	20200	20350	20200	4
399	20230706	115400	319722850	20200	20150	20200	20150	201
400	20230706	115300	315672150	20150	20150	20150	20150	0
401	20230706	115200	315672150	20150	20150	20150	20150	0
402	20230706	115100	315672150	20150	20150	20150	20150	170
403	20230706	115000	312246650	20150	20150	20150	20150	0
404	20230706	114900	312246650	20150	20150	20150	20150	135
405	20230706	114800	309526400	20100	20100	20100	20100	0
406	20230706	114700	309526400	20100	20100	20100	20100	573
407	20230706	114600	298009100	20100	20100	20100	20100	0
408	20230706	114500	298009100	20100	20100	20100	20100	0
409	20230706	114400	298009100	20100	20100	20100	20100	0
410	20230706	114300	298009100	20100	20100	20100	20100	20
411	20230706	114200	297607100	20100	20100	20100	20100	10
412	20230706	114100	297406100	20100	20100	20100	20100	0
413	20230706	114000	297406100	20100	20100	20100	20100	0
414	20230706	113900	297406100	20100	20100	20100	20100	60
415	20230706	113800	296200100	20100	20100	20100	20100	211
416	20230706	113700	291959000	20150	20150	20150	20150	0
417	20230706	113600	291959000	20150	20150	20150	20150	200
418	20230706	113500	287929000	20150	20150	20150	20150	0
419	20230706	113400	287929000	20150	20150	20150	20150	1
420	20230706	113300	287908850	20150	20150	20150	20150	0
421	20230706	113200	287908850	20150	20150	20150	20150	100
422	20230706	113100	285893850	20150	20150	20150	20150	100
423	20230706	113000	283878850	20150	20150	20150	20150	100
424	20230706	112900	281863850	20100	20100	20100	20100	0
425	20230706	112800	281863850	20100	20100	20100	20100	59
426	20230706	112700	280677950	20150	20150	20150	20150	38
427	20230706	112600	279912250	20150	20150	20150	20150	62
428	20230706	112500	278662950	20150	20150	20150	20150	0
429	20230706	112400	278662950	20150	20150	20150	20150	0
430	20230706	112300	278662950	20150	20150	20150	20150	0
431	20230706	112200	278662950	20150	20150	20150	20150	0
432	20230706	112100	278662950	20150	20100	20150	20100	3
433	20230706	112000	278602550	20150	20150	20150	20150	0
434	20230706	111900	278602550	20150	20150	20150	20150	53
435	20230706	111800	277534600	20150	20150	20150	20150	100
436	20230706	111700	275519600	20250	20250	20250	20250	0
437	20230706	111600	275519600	20250	20250	20250	20250	0
438	20230706	111500	275519600	20250	20250	20250	20250	0
439	20230706	111400	275519600	20250	20250	20250	20250	0
440	20230706	111300	275519600	20250	20250	20250	20250	10
441	20230706	111200	275317100	20250	20250	20250	20250	37
442	20230706	111100	274567850	20150	20150	20150	20150	150
443	20230706	111000	271545350	20150	20150	20150	20150	72
444	20230706	110900	270094550	20150	20150	20150	20150	83
445	20230706	110800	268422100	20200	20200	20200	20200	0
446	20230706	110700	268422100	20200	20200	20200	20200	0
447	20230706	110600	268422100	20200	20200	20200	20200	250
448	20230706	110500	263372100	20200	20200	20200	20200	0
449	20230706	110400	263372100	20200	20200	20200	20200	113
450	20230706	110300	261089500	20200	20250	20250	20200	157
451	20230706	110200	257910300	20300	20300	20300	20300	384
452	20230706	110100	250115100	20300	20300	20300	20300	5
453	20230706	110000	250013600	20250	20250	20250	20250	2
454	20230706	105900	249973100	20250	20250	20250	20250	1
455	20230706	105800	249952850	20250	20250	20250	20250	0
456	20230706	105700	249952850	20250	20250	20250	20250	0
457	20230706	105600	249952850	20250	20250	20250	20250	100
458	20230706	105500	247927850	20250	20250	20250	20250	1
459	20230706	105400	247907600	20250	20250	20250	20250	0
460	20230706	105300	247907600	20250	20250	20250	20250	0
461	20230706	105200	247907600	20250	20250	20250	20250	0
462	20230706	105100	247907600	20250	20250	20250	20250	0
463	20230706	105000	247907600	20250	20250	20250	20250	4
464	20230706	104900	247826600	20250	20250	20250	20250	0
465	20230706	104800	247826600	20250	20250	20250	20250	0
466	20230706	104700	247826600	20250	20250	20250	20250	0
467	20230706	104600	247826600	20250	20250	20250	20250	0
468	20230706	104500	247826600	20250	20250	20250	20250	0
469	20230706	104400	247826600	20250	20250	20250	20250	0
470	20230706	104300	247826600	20250	20250	20250	20250	0
471	20230706	104200	247826600	20250	20250	20250	20200	6
472	20230706	104100	247705150	20250	20350	20350	20250	5
473	20230706	104000	247603500	20350	20350	20350	20350	30
474	20230706	103900	246993000	20400	20400	20400	20400	0
475	20230706	103800	246993000	20400	20400	20400	20400	0
476	20230706	103700	246993000	20400	20300	20400	20150	202
477	20230706	103600	242905800	20300	20300	20300	20300	50
478	20230706	103500	241890800	20300	20300	20300	20300	0
479	20230706	103400	241890800	20300	20300	20300	20300	0
480	20230706	103300	241890800	20300	20300	20300	20300	0
481	20230706	103200	241890800	20300	20300	20300	20300	0
482	20230706	103100	241890800	20300	20300	20300	20300	47
483	20230706	103000	240936700	20300	20300	20300	20300	0
484	20230706	102900	240936700	20300	20200	20300	20200	70
485	20230706	102800	239520700	20250	20250	20250	20250	2
486	20230706	102700	239480200	20100	20100	20100	20100	104
487	20230706	102600	237389800	20100	20100	20100	20100	0
488	20230706	102500	237389800	20100	20150	20150	20100	197
489	20230706	102400	233424800	20150	20150	20150	20150	0
490	20230706	102300	233424800	20150	20150	20150	20150	2
491	20230706	102200	233384500	20150	20150	20150	20150	50
492	20230706	102100	232377000	20250	20150	20250	20150	226
493	20230706	102000	227822100	20100	20150	20150	20100	158
494	20230706	101900	224640400	20150	20150	20250	20150	106
495	20230706	101800	222504000	20250	20250	20250	20250	0
496	20230706	101700	222504000	20250	20250	20250	20250	0
497	20230706	101600	222504000	20250	20250	20250	20250	0
498	20230706	101500	222504000	20250	20150	20250	20100	98
499	20230706	101400	220532050	20150	20150	20150	20150	0
500	20230706	101300	220532050	20150	20150	20150	20150	0
501	20230706	101200	220532050	20150	20150	20150	20150	100
502	20230706	101100	218517050	20150	20150	20150	20150	18
503	20230706	101000	218154350	20200	20200	20200	20200	82
504	20230706	100900	216497950	20250	20250	20250	20250	5
505	20230706	100800	216396700	20200	20200	20200	20200	100
506	20230706	100700	214376700	20150	20150	20150	20150	27
507	20230706	100600	213832650	20150	20150	20150	20150	100
508	20230706	100500	211817650	20150	20150	20150	20150	40
509	20230706	100400	211011650	20150	20150	20150	20150	224
510	20230706	100300	206498050	20250	20200	20250	20200	585
511	20230706	100200	194680800	20250	20250	20250	20250	30
512	20230706	100100	194073300	20250	20250	20250	20250	100
513	20230706	100000	192048300	20350	20350	20350	20250	5
514	20230706	095900	191946650	20300	20300	20300	20300	0
515	20230706	095800	191946650	20300	20300	20300	20300	0
516	20230706	095700	191946650	20300	20300	20300	20300	50
517	20230706	095600	190931650	20150	20150	20150	20150	0
518	20230706	095500	190931650	20150	20250	20250	20150	215
519	20230706	095400	186579600	20150	20250	20250	20150	800
520	20230706	095300	170427150	20350	20250	20350	20250	62
521	20230706	095200	169171450	20250	20250	20250	20250	50
522	20230706	095100	168158950	20350	20350	20350	20350	78
523	20230706	095000	166571650	20350	20350	20350	20350	30
524	20230706	094900	165961150	20350	20350	20350	20350	0
525	20230706	094800	165961150	20350	20350	20350	20350	0
526	20230706	094700	165961150	20350	20350	20350	20350	0
527	20230706	094600	165961150	20350	20350	20350	20350	0
528	20230706	094500	165961150	20350	20350	20350	20350	0
529	20230706	094400	165961150	20350	20350	20350	20350	1
530	20230706	094300	165940800	20350	20300	20350	20300	900
531	20230706	094200	147630850	20300	20300	20300	20300	0
532	20230706	094100	147630850	20300	20300	20300	20300	2
533	20230706	094000	147590250	20250	20250	20250	20250	299
534	20230706	093900	141535500	20250	20250	20250	20250	25
535	20230706	093800	141029250	20350	20350	20350	20350	0
536	20230706	093700	141029250	20350	20350	20350	20350	2
537	20230706	093600	140988550	20350	20350	20350	20350	10
538	20230706	093500	140785050	20350	20350	20350	20350	30
539	20230706	093400	140174550	20350	20350	20350	20350	1
540	20230706	093300	140154200	20250	20350	20350	20250	9
541	20230706	093200	139971750	20350	20350	20350	20350	79
542	20230706	093100	138364100	20200	20100	20200	20100	94
543	20230706	093000	136465700	20200	20200	20200	20200	1
544	20230706	092900	136445500	20200	20100	20200	20100	17
545	20230706	092800	136103600	20100	20150	20150	20100	872
546	20230706	092700	118569350	20200	20150	20200	20100	558
547	20230706	092600	107326100	20100	20100	20100	20100	0
548	20230706	092500	107326100	20100	20200	20200	20100	517
549	20230706	092400	96898700	20300	20300	20300	20300	1
550	20230706	092300	96878400	20300	20300	20300	20300	0
551	20230706	092200	96878400	20300	20300	20300	20300	130
552	20230706	092100	94239400	20300	20300	20300	20300	80
553	20230706	092000	92615400	20300	20300	20300	20300	0
554	20230706	091900	92615400	20300	20300	20300	20300	3
555	20230706	091800	92554500	20200	20300	20300	20200	5
556	20230706	091700	92453200	20400	20400	20400	20400	0
557	20230706	091600	92453200	20400	20300	20400	20200	55
558	20230706	091500	91340500	20300	20300	20300	20300	0
559	20230706	091400	91340500	20300	20300	20300	20300	236
560	20230706	091300	86549700	20350	20200	20350	20200	616
561	20230706	091200	74070450	20150	20100	20150	20100	366
562	20230706	091100	66708550	20100	20250	20250	20100	2354
563	20230706	091000	19257000	20250	20250	20250	20250	317
564	20230706	090900	12837750	20300	20300	20300	20300	0
565	20230706	090800	12837750	20300	20300	20300	20300	3
566	20230706	090700	12776850	20300	20300	20300	20300	43
567	20230706	090600	11903950	20400	20400	20400	20400	9
568	20230706	090500	11720350	20450	20450	20450	20450	130
569	20230706	090400	9061850	20400	20450	20450	20400	27
570	20230706	090300	8510550	20450	20500	20500	20450	264
571	20230706	090200	3110700	20500	20500	20500	20500	0
572	20230706	090100	3110700	20500	20500	20500	20500	0
573	20230706	090000	3110700	20500	20700	20700	20500	151