KissMeData/009300/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	185000	157767600	17180	17180	17180	17180	13
3	20230712	184900	157767600	17180	17180	17180	17180	0
4	20230712	184800	157767600	17180	17180	17180	17180	0
5	20230712	184700	157767600	17180	17180	17180	17180	0
6	20230712	184600	157767600	17180	17180	17180	17180	0
7	20230712	184500	157767600	17180	17180	17180	17180	0
8	20230712	184400	157767600	17180	17180	17180	17180	0
9	20230712	184300	157767600	17180	17180	17180	17180	0
10	20230712	184200	157767600	17180	17180	17180	17180	0
11	20230712	184100	157767600	17180	17180	17180	17180	0
12	20230712	184000	157767600	17180	17180	17180	17180	0
13	20230712	183900	157767600	17180	17180	17180	17180	0
14	20230712	183800	157767600	17180	17180	17180	17180	0
15	20230712	183700	157767600	17180	17180	17180	17180	0
16	20230712	183600	157767600	17180	17180	17180	17180	0
17	20230712	183500	157767600	17180	17180	17180	17180	0
18	20230712	183400	157767600	17180	17180	17180	17180	0
19	20230712	183300	157767600	17180	17180	17180	17180	0
20	20230712	183200	157767600	17180	17180	17180	17180	0
21	20230712	183100	157767600	17180	17180	17180	17180	0
22	20230712	183000	157767600	17180	17180	17180	17180	0
23	20230712	182900	157767600	17180	17180	17180	17180	0
24	20230712	182800	157767600	17180	17180	17180	17180	0
25	20230712	182700	157767600	17180	17180	17180	17180	0
26	20230712	182600	157767600	17180	17180	17180	17180	0
27	20230712	182500	157767600	17180	17180	17180	17180	0
28	20230712	182400	157767600	17180	17180	17180	17180	0
29	20230712	182300	157767600	17180	17180	17180	17180	0
30	20230712	182200	157767600	17180	17180	17180	17180	0
31	20230712	182100	157767600	17180	17180	17180	17180	0
32	20230712	182000	157767600	17180	17180	17180	17180	13
33	20230712	181900	157767600	17180	17180	17180	17180	0
34	20230712	181800	157767600	17180	17180	17180	17180	0
35	20230712	181700	157767600	17180	17180	17180	17180	0
36	20230712	181600	157767600	17180	17180	17180	17180	0
37	20230712	181500	157767600	17180	17180	17180	17180	0
38	20230712	181400	157767600	17180	17180	17180	17180	0
39	20230712	181300	157767600	17180	17180	17180	17180	0
40	20230712	181200	157767600	17180	17180	17180	17180	0
41	20230712	181100	157767600	17180	17180	17180	17180	0
42	20230712	181000	157767600	17180	17180	17180	17180	0
43	20230712	180900	157767600	17180	17180	17180	17180	0
44	20230712	180800	157767600	17180	17180	17180	17180	0
45	20230712	180700	157767600	17180	17180	17180	17180	0
46	20230712	180600	157767600	17180	17180	17180	17180	0
47	20230712	180500	157767600	17180	17180	17180	17180	0
48	20230712	180400	157767600	17180	17180	17180	17180	0
49	20230712	180300	157767600	17180	17180	17180	17180	0
50	20230712	180200	157767600	17180	17180	17180	17180	0
51	20230712	180100	157767600	17180	17180	17180	17180	0
52	20230712	180000	157767600	17180	17180	17180	17180	0
53	20230712	175900	157767600	17180	17180	17180	17180	0
54	20230712	175800	157767600	17180	17180	17180	17180	0
55	20230712	175700	157767600	17180	17180	17180	17180	0
56	20230712	175600	157767600	17180	17180	17180	17180	0
57	20230712	175500	157767600	17180	17180	17180	17180	0
58	20230712	175400	157767600	17180	17180	17180	17180	0
59	20230712	175300	157767600	17180	17180	17180	17180	0
60	20230712	175200	157767600	17180	17180	17180	17180	0
61	20230712	175100	157767600	17180	17180	17180	17180	0
62	20230712	175000	157767600	17180	17180	17180	17180	13
63	20230712	174900	157767600	17180	17180	17180	17180	0
64	20230712	174800	157767600	17180	17180	17180	17180	0
65	20230712	174700	157767600	17180	17180	17180	17180	0
66	20230712	174600	157767600	17180	17180	17180	17180	0
67	20230712	174500	157767600	17180	17180	17180	17180	0
68	20230712	174400	157767600	17180	17180	17180	17180	0
69	20230712	174300	157767600	17180	17180	17180	17180	0
70	20230712	174200	157767600	17180	17180	17180	17180	0
71	20230712	174100	157767600	17180	17180	17180	17180	0
72	20230712	174000	157767600	17180	17180	17180	17180	0
73	20230712	173900	157767600	17180	17180	17180	17180	0
74	20230712	173800	157767600	17180	17180	17180	17180	0
75	20230712	173700	157767600	17180	17180	17180	17180	0
76	20230712	173600	157767600	17180	17180	17180	17180	0
77	20230712	173500	157767600	17180	17180	17180	17180	0
78	20230712	173400	157767600	17180	17180	17180	17180	0
79	20230712	173300	157767600	17180	17180	17180	17180	0
80	20230712	173200	157767600	17180	17180	17180	17180	0
81	20230712	173100	157767600	17180	17180	17180	17180	0
82	20230712	173000	157767600	17180	17180	17180	17180	0
83	20230712	172900	157767600	17180	17180	17180	17180	0
84	20230712	172800	157767600	17180	17180	17180	17180	0
85	20230712	172700	157767600	17180	17180	17180	17180	0
86	20230712	172600	157767600	17180	17180	17180	17180	0
87	20230712	172500	157767600	17180	17180	17180	17180	0
88	20230712	172400	157767600	17180	17180	17180	17180	0
89	20230712	172300	157767600	17180	17180	17180	17180	0
90	20230712	172200	157767600	17180	17180	17180	17180	0
91	20230712	172100	157767600	17180	17180	17180	17180	0
92	20230712	172000	157767600	17180	17180	17180	17180	13
93	20230712	171900	157767600	17180	17180	17180	17180	0
94	20230712	171800	157767600	17180	17180	17180	17180	0
95	20230712	171700	157767600	17180	17180	17180	17180	0
96	20230712	171600	157767600	17180	17180	17180	17180	0
97	20230712	171500	157767600	17180	17180	17180	17180	0
98	20230712	171400	157767600	17180	17180	17180	17180	0
99	20230712	171300	157767600	17180	17180	17180	17180	0
100	20230712	171200	157767600	17180	17180	17180	17180	0
101	20230712	171100	157767600	17180	17180	17180	17180	0
102	20230712	171000	157767600	17180	17180	17180	17180	0
103	20230712	170900	157767600	17180	17180	17180	17180	0
104	20230712	170800	157767600	17180	17180	17180	17180	0
105	20230712	170700	157767600	17180	17180	17180	17180	0
106	20230712	170600	157767600	17180	17180	17180	17180	0
107	20230712	170500	157767600	17180	17180	17180	17180	0
108	20230712	170400	157767600	17180	17180	17180	17180	0
109	20230712	170300	157767600	17180	17180	17180	17180	0
110	20230712	170200	157767600	17180	17180	17180	17180	0
111	20230712	170100	157767600	17180	17180	17180	17180	0
112	20230712	170000	157767600	17180	17180	17180	17180	0
113	20230712	165900	157767600	17180	17180	17180	17180	0
114	20230712	165800	157767600	17180	17180	17180	17180	0
115	20230712	165700	157767600	17180	17180	17180	17180	0
116	20230712	165600	157767600	17180	17180	17180	17180	0
117	20230712	165500	157767600	17180	17180	17180	17180	0
118	20230712	165400	157767600	17180	17180	17180	17180	0
119	20230712	165300	157767600	17180	17180	17180	17180	0
120	20230712	165200	157767600	17180	17180	17180	17180	0
121	20230712	165100	157767600	17180	17180	17180	17180	0
122	20230712	165000	157767600	17180	17180	17180	17180	13
123	20230712	164900	157767600	17180	17180	17180	17180	0
124	20230712	164800	157767600	17180	17180	17180	17180	0
125	20230712	164700	157767600	17180	17180	17180	17180	0
126	20230712	164600	157767600	17180	17180	17180	17180	0
127	20230712	164500	157767600	17180	17180	17180	17180	0
128	20230712	164400	157767600	17180	17180	17180	17180	0
129	20230712	164300	157767600	17180	17180	17180	17180	0
130	20230712	164200	157767600	17180	17180	17180	17180	0
131	20230712	164100	157767600	17180	17180	17180	17180	0
132	20230712	164000	157767600	17180	17180	17180	17180	0
133	20230712	163900	157767600	17180	17180	17180	17180	0
134	20230712	163800	157767600	17180	17180	17180	17180	0
135	20230712	163700	157767600	17180	17180	17180	17180	0
136	20230712	163600	157767600	17180	17180	17180	17180	0
137	20230712	163500	157767600	17180	17180	17180	17180	0
138	20230712	163400	157767600	17180	17180	17180	17180	0
139	20230712	163300	157767600	17180	17180	17180	17180	0
140	20230712	163200	157767600	17180	17180	17180	17180	0
141	20230712	163100	157767600	17180	17180	17180	17180	0
142	20230712	163000	157767600	17180	17180	17180	17180	0
143	20230712	162900	157767600	17180	17180	17180	17180	0
144	20230712	162800	157767600	17180	17180	17180	17180	0
145	20230712	162700	157767600	17180	17180	17180	17180	0
146	20230712	162600	157767600	17180	17180	17180	17180	0
147	20230712	162500	157767600	17180	17180	17180	17180	0
148	20230712	162400	157767600	17180	17180	17180	17180	0
149	20230712	162300	157767600	17180	17180	17180	17180	0
150	20230712	162200	157767600	17180	17180	17180	17180	0
151	20230712	162100	157767600	17180	17180	17180	17180	0
152	20230712	162000	157767600	17180	17180	17180	17180	13
153	20230712	161900	157767600	17180	17180	17180	17180	0
154	20230712	161800	157767600	17180	17180	17180	17180	0
155	20230712	161700	157767600	17180	17180	17180	17180	0
156	20230712	161600	157767600	17180	17180	17180	17180	0
157	20230712	161500	157767600	17180	17180	17180	17180	0
158	20230712	161400	157767600	17180	17180	17180	17180	0
159	20230712	161300	157767600	17180	17180	17180	17180	0
160	20230712	161200	157767600	17180	17180	17180	17180	0
161	20230712	161100	157767600	17180	17180	17180	17180	0
162	20230712	161000	157767600	17180	17180	17180	17180	0
163	20230712	160900	157767600	17180	17180	17180	17180	0
164	20230712	160800	157767600	17180	17180	17180	17180	0
165	20230712	160700	157767600	17180	17180	17180	17180	0
166	20230712	160600	157767600	17180	17180	17180	17180	0
167	20230712	160500	157767600	17180	17180	17180	17180	0
168	20230712	160400	157767600	17180	17180	17180	17180	0
169	20230712	160300	157767600	17180	17180	17180	17180	0
170	20230712	160200	157767600	17180	17180	17180	17180	0
171	20230712	160100	157767600	17180	17180	17180	17180	0
172	20230712	160000	157767600	17180	17180	17180	17180	0
173	20230712	155900	157767600	17180	17180	17180	17180	0
174	20230712	155800	157767600	17180	17180	17180	17180	0
175	20230712	155700	157767600	17180	17180	17180	17180	0
176	20230712	155600	157767600	17180	17180	17180	17180	0
177	20230712	155500	157767600	17180	17180	17180	17180	0
178	20230712	155400	157767600	17180	17180	17180	17180	0
179	20230712	155300	157767600	17180	17180	17180	17180	0
180	20230712	155200	157767600	17180	17180	17180	17180	0
181	20230712	155100	157767600	17180	17180	17180	17180	0
182	20230712	155000	157767600	17180	17180	17180	17180	13
183	20230712	154900	157767600	17180	17180	17180	17180	0
184	20230712	154800	157767600	17180	17180	17180	17180	0
185	20230712	154700	157767600	17180	17180	17180	17180	0
186	20230712	154600	157767600	17180	17180	17180	17180	0
187	20230712	154500	157767600	17180	17180	17180	17180	0
188	20230712	154400	157767600	17180	17180	17180	17180	0
189	20230712	154300	157767600	17180	17180	17180	17180	0
190	20230712	154200	157767600	17180	17180	17180	17180	0
191	20230712	154100	157767600	17180	17180	17180	17180	0
192	20230712	154000	157767600	17180	17180	17180	17180	0
193	20230712	153900	157767600	17180	17180	17180	17180	0
194	20230712	153800	157767600	17180	17180	17180	17180	0
195	20230712	153700	157767600	17180	17180	17180	17180	0
196	20230712	153600	157767600	17180	17180	17180	17180	0
197	20230712	153500	157767600	17180	17180	17180	17180	0
198	20230712	153400	157767600	17180	17180	17180	17180	0
199	20230712	153300	157767600	17180	17180	17180	17180	0
200	20230712	153200	157767600	17180	17180	17180	17180	0
201	20230712	153100	157767600	17180	17180	17180	17180	0
202	20230712	153000	157767600	17180	17180	17180	17180	13
203	20230712	152900	157544260	17180	17180	17180	17180	0
204	20230712	152800	157544260	17180	17180	17180	17180	0
205	20230712	152700	157544260	17180	17180	17180	17180	0
206	20230712	152600	157544260	17180	17180	17180	17180	0
207	20230712	152500	157544260	17180	17180	17180	17180	0
208	20230712	152400	157544260	17180	17180	17180	17180	0
209	20230712	152300	157544260	17180	17180	17180	17180	0
210	20230712	152200	157544260	17180	17180	17180	17180	0
211	20230712	152100	157544260	17180	17180	17180	17180	0
212	20230712	152000	157544260	17180	17180	17180	17180	0
213	20230712	151900	157544260	17180	17060	17180	17060	203
214	20230712	151800	154070600	17050	17040	17050	17040	281
215	20230712	151700	149280820	17040	17040	17040	17040	0
216	20230712	151600	149280820	17040	17040	17040	17040	0
217	20230712	151500	149280820	17040	17040	17040	17040	0
218	20230712	151400	149280820	17040	17040	17040	17040	1
219	20230712	151300	149263780	17040	17040	17040	17040	0
220	20230712	151200	149263780	17040	17040	17040	17040	0
221	20230712	151100	149263780	17040	17040	17040	17040	0
222	20230712	151000	149263780	17040	17040	17040	17040	0
223	20230712	150900	149263780	17040	17020	17040	17020	50
224	20230712	150800	148412750	17010	17010	17010	17010	0
225	20230712	150700	148412750	17010	17010	17010	17010	0
226	20230712	150600	148412750	17010	17010	17010	17010	3
227	20230712	150500	148361720	17020	17020	17020	17020	11
228	20230712	150400	148174500	17020	17020	17020	17020	1
229	20230712	150300	148157480	17030	17030	17030	17030	0
230	20230712	150200	148157480	17030	17030	17030	17030	0
231	20230712	150100	148157480	17030	17030	17030	17030	0
232	20230712	150000	148157480	17030	17030	17030	17030	0
233	20230712	145900	148157480	17030	17030	17030	17030	0
234	20230712	145800	148157480	17030	17030	17030	17030	0
235	20230712	145700	148157480	17030	17030	17030	17030	1
236	20230712	145600	148140450	17020	17020	17020	17020	29
237	20230712	145500	147646870	16960	16960	16960	16960	0
238	20230712	145400	147646870	16960	16960	16960	16960	0
239	20230712	145300	147646870	16960	16960	16960	16960	35
240	20230712	145200	147053270	16960	16960	16960	16960	30
241	20230712	145100	146544470	16960	16960	16960	16960	0
242	20230712	145000	146544470	16960	16960	16960	16960	0
243	20230712	144900	146544470	16960	16960	16960	16960	0
244	20230712	144800	146544470	16960	16960	16960	16960	0
245	20230712	144700	146544470	16960	16960	16960	16960	0
246	20230712	144600	146544470	16960	16960	16960	16960	0
247	20230712	144500	146544470	16960	16960	16960	16960	0
248	20230712	144400	146544470	16960	16960	16960	16960	0
249	20230712	144300	146544470	16960	16960	16960	16960	0
250	20230712	144200	146544470	16960	16960	16960	16960	0
251	20230712	144100	146544470	16960	16960	16960	16960	0
252	20230712	144000	146544470	16960	16960	16960	16960	0
253	20230712	143900	146544470	16960	16960	16960	16960	10
254	20230712	143800	146374870	17010	17010	17010	17010	0
255	20230712	143700	146374870	17010	17010	17010	17010	0
256	20230712	143600	146374870	17010	17010	17010	17010	0
257	20230712	143500	146374870	17010	17010	17010	17010	0
258	20230712	143400	146374870	17010	17010	17010	17010	0
259	20230712	143300	146374870	17010	17010	17010	17010	0
260	20230712	143200	146374870	17010	17000	17010	17000	23
261	20230712	143100	145983860	16960	16960	16960	16960	30
262	20230712	143000	145475060	16990	16960	16990	16960	555
263	20230712	142900	136057820	16950	16950	16950	16950	0
264	20230712	142800	136057820	16950	16950	16950	16950	0
265	20230712	142700	136057820	16950	16950	16950	16950	2
266	20230712	142600	136023920	16950	16950	16950	16950	0
267	20230712	142500	136023920	16950	16950	16950	16950	0
268	20230712	142400	136023920	16950	16950	16950	16950	0
269	20230712	142300	136023920	16950	16950	16950	16950	0
270	20230712	142200	136023920	16950	16950	16950	16950	0
271	20230712	142100	136023920	16950	16950	16950	16950	0
272	20230712	142000	136023920	16950	16950	16950	16950	2
273	20230712	141900	135990020	16960	16960	16960	16960	0
274	20230712	141800	135990020	16960	16950	16960	16950	10
275	20230712	141700	135820440	16960	16960	16960	16960	0
276	20230712	141600	135820440	16960	16960	16960	16960	0
277	20230712	141500	135820440	16960	16960	16960	16960	0
278	20230712	141400	135820440	16960	16960	16960	16960	0
279	20230712	141300	135820440	16960	16960	16960	16960	0
280	20230712	141200	135820440	16960	16960	16960	16960	0
281	20230712	141100	135820440	16960	16960	16960	16960	0
282	20230712	141000	135820440	16960	16960	16960	16960	0
283	20230712	140900	135820440	16960	16960	16960	16960	0
284	20230712	140800	135820440	16960	16960	16960	16960	0
285	20230712	140700	135820440	16960	16960	16960	16960	0
286	20230712	140600	135820440	16960	16960	16960	16960	0
287	20230712	140500	135820440	16960	16960	16960	16960	0
288	20230712	140400	135820440	16960	16960	16960	16960	190
289	20230712	140300	132598040	16930	16930	16930	16930	0
290	20230712	140200	132598040	16930	16930	16930	16930	0
291	20230712	140100	132598040	16930	16930	16930	16930	148
292	20230712	140000	130092400	16960	16960	16960	16960	0
293	20230712	135900	130092400	16960	16960	16960	16960	0
294	20230712	135800	130092400	16960	16960	16960	16960	0
295	20230712	135700	130092400	16960	16960	16960	16960	0
296	20230712	135600	130092400	16960	16960	16960	16960	0
297	20230712	135500	130092400	16960	16960	16960	16960	0
298	20230712	135400	130092400	16960	16960	16960	16960	60
299	20230712	135300	129074800	16960	16960	16960	16960	0
300	20230712	135200	129074800	16960	16960	16960	16960	4
301	20230712	135100	129006960	16930	16930	16930	16930	0
302	20230712	135000	129006960	16930	16950	16960	16930	506
303	20230712	134900	120425400	16930	16930	16930	16930	0
304	20230712	134800	120425400	16930	16930	16930	16930	0
305	20230712	134700	120425400	16930	16930	16930	16930	0
306	20230712	134600	120425400	16930	16930	16930	16930	0
307	20230712	134500	120425400	16930	16930	16930	16930	0
308	20230712	134400	120425400	16930	16930	16930	16930	0
309	20230712	134300	120425400	16930	16930	16930	16930	0
310	20230712	134200	120425400	16930	16930	16930	16930	0
311	20230712	134100	120425400	16930	16930	16930	16930	1
312	20230712	134000	120408470	16910	16910	16910	16910	0
313	20230712	133900	120408470	16910	16910	16910	16910	0
314	20230712	133800	120408470	16910	16910	16910	16910	0
315	20230712	133700	120408470	16910	16910	16910	16910	0
316	20230712	133600	120408470	16910	16910	16910	16910	0
317	20230712	133500	120408470	16910	16910	16910	16910	0
318	20230712	133400	120408470	16910	16910	16910	16910	0
319	20230712	133300	120408470	16910	16910	16910	16910	0
320	20230712	133200	120408470	16910	16910	16910	16910	0
321	20230712	133100	120408470	16910	16910	16910	16910	0
322	20230712	133000	120408470	16910	16910	16910	16910	0
323	20230712	132900	120408470	16910	16910	16910	16910	0
324	20230712	132800	120408470	16910	16910	16910	16910	0
325	20230712	132700	120408470	16910	16910	16910	16910	0
326	20230712	132600	120408470	16910	16910	16910	16910	0
327	20230712	132500	120408470	16910	16910	16910	16910	0
328	20230712	132400	120408470	16910	16910	16910	16910	0
329	20230712	132300	120408470	16910	16910	16910	16910	0
330	20230712	132200	120408470	16910	16910	16910	16910	0
331	20230712	132100	120408470	16910	16910	16910	16910	0
332	20230712	132000	120408470	16910	16910	16910	16910	0
333	20230712	131900	120408470	16910	16910	16910	16910	0
334	20230712	131800	120408470	16910	16910	16910	16910	0
335	20230712	131700	120408470	16910	16910	16910	16910	0
336	20230712	131600	120408470	16910	16910	16910	16910	9
337	20230712	131500	120256280	16910	16910	16910	16910	0
338	20230712	131400	120256280	16910	16910	16910	16910	0
339	20230712	131300	120256280	16910	16910	16910	16910	1
340	20230712	131200	120239370	16900	16900	16900	16900	0
341	20230712	131100	120239370	16900	16900	16900	16900	0
342	20230712	131000	120239370	16900	16930	16930	16900	650
343	20230712	130900	109243330	16930	16930	16930	16930	0
344	20230712	130800	109243330	16930	16930	16930	16930	0
345	20230712	130700	109243330	16930	16930	16930	16930	0
346	20230712	130600	109243330	16930	16930	16930	16930	0
347	20230712	130500	109243330	16930	16930	16930	16930	0
348	20230712	130400	109243330	16930	16930	16930	16930	0
349	20230712	130300	109243330	16930	16930	16930	16930	15
350	20230712	130200	108989380	16930	16930	16930	16930	12
351	20230712	130100	108786220	16930	16930	16930	16930	0
352	20230712	130000	108786220	16930	16930	16930	16930	0
353	20230712	125900	108786220	16930	16930	16930	16930	0
354	20230712	125800	108786220	16930	16930	16930	16930	0
355	20230712	125700	108786220	16930	16930	16930	16930	10
356	20230712	125600	108616920	16950	16950	16950	16950	0
357	20230712	125500	108616920	16950	16950	16950	16950	501
358	20230712	125400	100124970	16960	16960	16960	16960	0
359	20230712	125300	100124970	16960	16960	16960	16960	14
360	20230712	125200	99887530	16970	16970	16970	16970	0
361	20230712	125100	99887530	16970	16970	16970	16970	0
362	20230712	125000	99887530	16970	16970	16970	16970	0
363	20230712	124900	99887530	16970	16970	16970	16970	0
364	20230712	124800	99887530	16970	16970	16970	16970	0
365	20230712	124700	99887530	16970	16970	16970	16970	0
366	20230712	124600	99887530	16970	16970	16970	16970	0
367	20230712	124500	99887530	16970	16970	16970	16970	0
368	20230712	124400	99887530	16970	16970	16970	16970	0
369	20230712	124300	99887530	16970	16970	16970	16970	1
370	20230712	124200	99870560	16970	16970	16970	16970	0
371	20230712	124100	99870560	16970	16970	16970	16970	1
372	20230712	124000	99853590	16970	16970	16970	16970	0
373	20230712	123900	99853590	16970	16970	16970	16970	0
374	20230712	123800	99853590	16970	16970	16970	16970	0
375	20230712	123700	99853590	16970	16970	16970	16970	0
376	20230712	123600	99853590	16970	16970	16970	16970	5
377	20230712	123500	99768740	16970	16970	16970	16960	7
378	20230712	123400	99649970	16970	16960	16970	16960	6
379	20230712	123300	99548160	16970	16970	16970	16970	0
380	20230712	123200	99548160	16970	16970	16970	16970	0
381	20230712	123100	99548160	16970	16970	16970	16970	0
382	20230712	123000	99548160	16970	16970	16970	16970	0
383	20230712	122900	99548160	16970	16970	16970	16970	17
384	20230712	122800	99259670	16970	16970	16970	16970	0
385	20230712	122700	99259670	16970	16970	16970	16970	0
386	20230712	122600	99259670	16970	16970	16970	16970	0
387	20230712	122500	99259670	16970	16970	16970	16970	0
388	20230712	122400	99259670	16970	16970	16970	16970	0
389	20230712	122300	99259670	16970	16970	16970	16970	0
390	20230712	122200	99259670	16970	16970	16970	16970	0
391	20230712	122100	99259670	16970	16970	16970	16970	0
392	20230712	122000	99259670	16970	16970	16970	16970	0
393	20230712	121900	99259670	16970	16970	16970	16970	0
394	20230712	121800	99259670	16970	16970	16970	16970	0
395	20230712	121700	99259670	16970	16970	16970	16970	0
396	20230712	121600	99259670	16970	16970	16970	16970	0
397	20230712	121500	99259670	16970	16970	16970	16970	0
398	20230712	121400	99259670	16970	16970	16970	16970	0
399	20230712	121300	99259670	16970	16970	16970	16970	0
400	20230712	121200	99259670	16970	16970	16970	16970	0
401	20230712	121100	99259670	16970	16970	16970	16970	0
402	20230712	121000	99259670	16970	16970	16970	16970	0
403	20230712	120900	99259670	16970	16970	16970	16970	0
404	20230712	120800	99259670	16970	16970	16970	16970	0
405	20230712	120700	99259670	16970	16970	16970	16970	0
406	20230712	120600	99259670	16970	16970	16970	16970	0
407	20230712	120500	99259670	16970	16970	16970	16970	0
408	20230712	120400	99259670	16970	16970	16970	16970	0
409	20230712	120300	99259670	16970	16970	16970	16970	0
410	20230712	120200	99259670	16970	16970	16970	16970	0
411	20230712	120100	99259670	16970	16970	16970	16970	0
412	20230712	120000	99259670	16970	16970	16970	16970	1
413	20230712	115900	99242700	16920	16920	16920	16920	0
414	20230712	115800	99242700	16920	16920	16920	16920	0
415	20230712	115700	99242700	16920	16920	16920	16920	0
416	20230712	115600	99242700	16920	16920	16920	16920	0
417	20230712	115500	99242700	16920	16920	16920	16920	0
418	20230712	115400	99242700	16920	16920	16920	16920	1
419	20230712	115300	99225780	16960	16960	16960	16960	0
420	20230712	115200	99225780	16960	16960	16960	16960	0
421	20230712	115100	99225780	16960	16960	16960	16960	0
422	20230712	115000	99225780	16960	16960	16960	16960	0
423	20230712	114900	99225780	16960	16960	16960	16960	0
424	20230712	114800	99225780	16960	16960	16960	16960	0
425	20230712	114700	99225780	16960	16960	16960	16960	0
426	20230712	114600	99225780	16960	16960	16960	16960	0
427	20230712	114500	99225780	16960	16960	16960	16960	30
428	20230712	114400	98716980	16970	16970	16970	16970	0
429	20230712	114300	98716980	16970	16970	16970	16970	0
430	20230712	114200	98716980	16970	16970	16970	16970	0
431	20230712	114100	98716980	16970	16970	16970	16970	0
432	20230712	114000	98716980	16970	16970	16970	16970	0
433	20230712	113900	98716980	16970	16970	16970	16970	0
434	20230712	113800	98716980	16970	16970	16970	16970	0
435	20230712	113700	98716980	16970	16970	16970	16970	0
436	20230712	113600	98716980	16970	16970	16970	16970	0
437	20230712	113500	98716980	16970	16970	16970	16970	0
438	20230712	113400	98716980	16970	16970	16970	16970	0
439	20230712	113300	98716980	16970	16970	16970	16970	0
440	20230712	113200	98716980	16970	16970	16970	16970	0
441	20230712	113100	98716980	16970	16970	16970	16970	0
442	20230712	113000	98716980	16970	16900	16970	16900	121
443	20230712	112900	96670480	16900	16900	16900	16900	0
444	20230712	112800	96670480	16900	16900	16900	16900	2
445	20230712	112700	96636680	16900	16900	16900	16900	0
446	20230712	112600	96636680	16900	16900	16900	16900	0
447	20230712	112500	96636680	16900	16900	16900	16900	99
448	20230712	112400	94963580	16900	16900	16900	16900	1
449	20230712	112300	94946680	16900	16900	16900	16900	0
450	20230712	112200	94946680	16900	16900	16900	16900	0
451	20230712	112100	94946680	16900	16900	16900	16900	0
452	20230712	112000	94946680	16900	16900	16900	16900	0
453	20230712	111900	94946680	16900	16900	16900	16900	0
454	20230712	111800	94946680	16900	16900	16900	16900	0
455	20230712	111700	94946680	16900	16900	16900	16900	0
456	20230712	111600	94946680	16900	16900	16900	16900	56
457	20230712	111500	94000280	16900	16900	16900	16900	20
458	20230712	111400	93662280	16890	16890	16890	16890	0
459	20230712	111300	93662280	16890	16900	16900	16890	76
460	20230712	111200	92378400	16970	16970	16970	16970	0
461	20230712	111100	92378400	16970	16970	16970	16970	1
462	20230712	111000	92361430	16900	16900	16900	16900	0
463	20230712	110900	92361430	16900	16900	16900	16900	0
464	20230712	110800	92361430	16900	16900	16900	16900	0
465	20230712	110700	92361430	16900	16900	16900	16900	0
466	20230712	110600	92361430	16900	16900	16900	16900	0
467	20230712	110500	92361430	16900	16900	16900	16900	0
468	20230712	110400	92361430	16900	16900	16900	16900	0
469	20230712	110300	92361430	16900	16900	16900	16900	0
470	20230712	110200	92361430	16900	16900	16900	16900	0
471	20230712	110100	92361430	16900	16900	16900	16900	0
472	20230712	110000	92361430	16900	16900	16900	16900	0
473	20230712	105900	92361430	16900	16900	16900	16900	0
474	20230712	105800	92361430	16900	16900	16900	16900	0
475	20230712	105700	92361430	16900	16900	16900	16900	0
476	20230712	105600	92361430	16900	16900	16900	16900	100
477	20230712	105500	90671430	16890	16890	16890	16890	0
478	20230712	105400	90671430	16890	16890	16890	16890	0
479	20230712	105300	90671430	16890	16890	16890	16890	0
480	20230712	105200	90671430	16890	16890	16890	16890	0
481	20230712	105100	90671430	16890	16890	16890	16890	0
482	20230712	105000	90671430	16890	16890	16890	16890	10
483	20230712	104900	90502530	16890	16890	16890	16890	0
484	20230712	104800	90502530	16890	16890	16890	16890	0
485	20230712	104700	90502530	16890	16890	16890	16890	122
486	20230712	104600	88441950	16900	16910	16910	16900	127
487	20230712	104500	86295570	16980	16980	16980	16980	8
488	20230712	104400	86159730	16900	16900	16900	16900	0
489	20230712	104300	86159730	16900	16900	16900	16900	0
490	20230712	104200	86159730	16900	16900	16900	16900	0
491	20230712	104100	86159730	16900	16900	16900	16900	0
492	20230712	104000	86159730	16900	16900	16900	16900	0
493	20230712	103900	86159730	16900	16900	16900	16900	0
494	20230712	103800	86159730	16900	16900	16900	16900	200
495	20230712	103700	82779730	16900	16910	16910	16900	253
496	20230712	103600	78503730	16900	16900	16900	16900	0
497	20230712	103500	78503730	16900	16900	16900	16900	0
498	20230712	103400	78503730	16900	16910	16910	16900	342
499	20230712	103300	72723760	16900	16900	16900	16900	0
500	20230712	103200	72723760	16900	16900	16900	16900	0
501	20230712	103100	72723760	16900	16900	16900	16900	0
502	20230712	103000	72723760	16900	16900	16900	16900	0
503	20230712	102900	72723760	16900	16900	16900	16900	0
504	20230712	102800	72723760	16900	16900	16900	16900	0
505	20230712	102700	72723760	16900	16910	16910	16900	897
506	20230712	102600	57563600	16910	16910	16910	16910	13
507	20230712	102500	57343770	16900	16900	16900	16900	0
508	20230712	102400	57343770	16900	16900	16900	16900	0
509	20230712	102300	57343770	16900	16900	16900	16900	0
510	20230712	102200	57343770	16900	16900	16900	16900	0
511	20230712	102100	57343770	16900	16900	16900	16900	0
512	20230712	102000	57343770	16900	16900	16900	16900	0
513	20230712	101900	57343770	16900	16900	16900	16900	0
514	20230712	101800	57343770	16900	16900	16900	16900	0
515	20230712	101700	57343770	16900	16900	16900	16900	0
516	20230712	101600	57343770	16900	16900	16900	16900	67
517	20230712	101500	56211470	16900	16900	16900	16900	0
518	20230712	101400	56211470	16900	16900	16900	16900	20
519	20230712	101300	55873470	16890	16890	16890	16890	0
520	20230712	101200	55873470	16890	16890	16890	16890	0
521	20230712	101100	55873470	16890	16890	16890	16890	0
522	20230712	101000	55873470	16890	16900	16900	16890	279
523	20230712	100900	51158720	16910	16910	16910	16910	32
524	20230712	100800	50617600	16910	16920	16920	16910	214
525	20230712	100700	46998540	16920	16920	16920	16920	0
526	20230712	100600	46998540	16920	16930	16930	16920	96
527	20230712	100500	45374120	16930	16930	16930	16930	0
528	20230712	100400	45374120	16930	16930	16930	16930	12
529	20230712	100300	45170960	16930	16930	16930	16930	558
530	20230712	100200	35724020	16930	16930	16930	16930	1
531	20230712	100100	35707090	16990	16990	16990	16990	0
532	20230712	100000	35707090	16990	16990	16990	16990	0
533	20230712	095900	35707090	16990	16990	16990	16990	0
534	20230712	095800	35707090	16990	16990	16990	16990	0
535	20230712	095700	35707090	16990	16990	16990	16990	0
536	20230712	095600	35707090	16990	16990	16990	16990	0
537	20230712	095500	35707090	16990	16990	16990	16990	0
538	20230712	095400	35707090	16990	16990	16990	16990	205
539	20230712	095300	32224140	16990	16990	16990	16990	0
540	20230712	095200	32224140	16990	16990	16990	16990	6
541	20230712	095100	32122200	16990	16990	16990	16990	1
542	20230712	095000	32105210	17000	17000	17000	17000	0
543	20230712	094900	32105210	17000	17000	17000	17000	0
544	20230712	094800	32105210	17000	17000	17000	17000	0
545	20230712	094700	32105210	17000	17000	17000	17000	0
546	20230712	094600	32105210	17000	17000	17000	17000	0
547	20230712	094500	32105210	17000	17000	17000	17000	0
548	20230712	094400	32105210	17000	17000	17000	17000	0
549	20230712	094300	32105210	17000	17000	17000	17000	0
550	20230712	094200	32105210	17000	17000	17000	17000	0
551	20230712	094100	32105210	17000	17000	17000	17000	0
552	20230712	094000	32105210	17000	17000	17000	17000	0
553	20230712	093900	32105210	17000	17000	17000	17000	0
554	20230712	093800	32105210	17000	17000	17000	17000	0
555	20230712	093700	32105210	17000	17000	17000	17000	0
556	20230712	093600	32105210	17000	17000	17000	17000	0
557	20230712	093500	32105210	17000	17000	17000	17000	0
558	20230712	093400	32105210	17000	17000	17000	17000	0
559	20230712	093300	32105210	17000	17000	17000	17000	0
560	20230712	093200	32105210	17000	17000	17000	17000	0
561	20230712	093100	32105210	17000	17000	17000	17000	0
562	20230712	093000	32105210	17000	17000	17000	17000	1
563	20230712	092900	32088210	17000	17000	17000	17000	0
564	20230712	092800	32088210	17000	17000	17000	17000	0
565	20230712	092700	32088210	17000	16980	17000	16980	2
566	20230712	092600	32054230	16890	16890	16890	16890	0
567	20230712	092500	32054230	16890	16890	16890	16890	0
568	20230712	092400	32054230	16890	16890	16890	16890	5
569	20230712	092300	31969780	16980	16980	16980	16980	6
570	20230712	092200	31867900	16900	16900	16900	16900	5
571	20230712	092100	31783400	16900	16900	16900	16900	0
572	20230712	092000	31783400	16900	16900	16900	16900	0
573	20230712	091900	31783400	16900	16900	16900	16900	0
574	20230712	091800	31783400	16900	16900	16900	16900	0
575	20230712	091700	31783400	16900	16900	16900	16900	0
576	20230712	091600	31783400	16900	16900	16900	16900	0
577	20230712	091500	31783400	16900	16900	16990	16900	103
578	20230712	091400	30040470	16890	16890	16890	16890	0
579	20230712	091300	30040470	16890	16890	16890	16890	0
580	20230712	091200	30040470	16890	16890	16890	16890	3
581	20230712	091100	29989800	16890	16890	16890	16890	0
582	20230712	091000	29989800	16890	16890	16890	16890	7
583	20230712	090900	29871570	16890	16890	16890	16890	2
584	20230712	090800	29837790	16900	16900	16900	16900	0
585	20230712	090700	29837790	16900	16900	16900	16900	0
586	20230712	090600	29837790	16900	16800	16900	16800	5
587	20230712	090500	29753690	16800	16800	16800	16790	50
588	20230712	090400	28913940	16780	16780	16780	16780	0
589	20230712	090300	28913940	16780	16840	16840	16780	246
590	20230712	090200	24772410	16800	16920	16920	16800	993
591	20230712	090100	8045600	16920	17040	17040	16920	77
592	20230712	090000	6736460	17030	17210	17210	17030	393