KissMeData/006390/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184400	278652280	16970	16970	16970	16970	374
3	20230724	184300	278652280	16970	16970	16970	16970	0
4	20230724	184200	278652280	16970	16970	16970	16970	0
5	20230724	184100	278652280	16970	16970	16970	16970	0
6	20230724	184000	278652280	16970	16970	16970	16970	0
7	20230724	183900	278652280	16970	16970	16970	16970	0
8	20230724	183800	278652280	16970	16970	16970	16970	0
9	20230724	183700	278652280	16970	16970	16970	16970	0
10	20230724	183600	278652280	16970	16970	16970	16970	0
11	20230724	183500	278652280	16970	16970	16970	16970	0
12	20230724	183400	278652280	16970	16970	16970	16970	0
13	20230724	183300	278652280	16970	16970	16970	16970	0
14	20230724	183200	278652280	16970	16970	16970	16970	0
15	20230724	183100	278652280	16970	16970	16970	16970	0
16	20230724	183000	278652280	16970	16970	16970	16970	0
17	20230724	182900	278652280	16970	16970	16970	16970	0
18	20230724	182800	278652280	16970	16970	16970	16970	0
19	20230724	182700	278652280	16970	16970	16970	16970	0
20	20230724	182600	278652280	16970	16970	16970	16970	0
21	20230724	182500	278652280	16970	16970	16970	16970	0
22	20230724	182400	278652280	16970	16970	16970	16970	0
23	20230724	182300	278652280	16970	16970	16970	16970	0
24	20230724	182200	278652280	16970	16970	16970	16970	0
25	20230724	182100	278652280	16970	16970	16970	16970	0
26	20230724	182000	278652280	16970	16970	16970	16970	0
27	20230724	181900	278652280	16970	16970	16970	16970	0
28	20230724	181800	278652280	16970	16970	16970	16970	0
29	20230724	181700	278652280	16970	16970	16970	16970	0
30	20230724	181600	278652280	16970	16970	16970	16970	0
31	20230724	181500	278652280	16970	16970	16970	16970	0
32	20230724	181400	278652280	16970	16970	16970	16970	374
33	20230724	181300	278652280	16970	16970	16970	16970	0
34	20230724	181200	278652280	16970	16970	16970	16970	0
35	20230724	181100	278652280	16970	16970	16970	16970	0
36	20230724	181000	278652280	16970	16970	16970	16970	0
37	20230724	180900	278652280	16970	16970	16970	16970	0
38	20230724	180800	278652280	16970	16970	16970	16970	0
39	20230724	180700	278652280	16970	16970	16970	16970	0
40	20230724	180600	278652280	16970	16970	16970	16970	0
41	20230724	180500	278652280	16970	16970	16970	16970	0
42	20230724	180400	278652280	16970	16970	16970	16970	0
43	20230724	180300	278652280	16970	16970	16970	16970	0
44	20230724	180200	278652280	16970	16970	16970	16970	0
45	20230724	180100	278652280	16970	16970	16970	16970	0
46	20230724	180000	278652280	16970	16970	16970	16970	0
47	20230724	175900	278652280	16970	16970	16970	16970	0
48	20230724	175800	278652280	16970	16970	16970	16970	0
49	20230724	175700	278652280	16970	16970	16970	16970	0
50	20230724	175600	278652280	16970	16970	16970	16970	0
51	20230724	175500	278652280	16970	16970	16970	16970	0
52	20230724	175400	278652280	16970	16970	16970	16970	0
53	20230724	175300	278652280	16970	16970	16970	16970	0
54	20230724	175200	278652280	16970	16970	16970	16970	0
55	20230724	175100	278652280	16970	16970	16970	16970	0
56	20230724	175000	278652280	16970	16970	16970	16970	0
57	20230724	174900	278652280	16970	16970	16970	16970	0
58	20230724	174800	278652280	16970	16970	16970	16970	0
59	20230724	174700	278652280	16970	16970	16970	16970	0
60	20230724	174600	278652280	16970	16970	16970	16970	0
61	20230724	174500	278652280	16970	16970	16970	16970	0
62	20230724	174400	278652280	16970	16970	16970	16970	374
63	20230724	174300	278652280	16970	16970	16970	16970	0
64	20230724	174200	278652280	16970	16970	16970	16970	0
65	20230724	174100	278652280	16970	16970	16970	16970	0
66	20230724	174000	278652280	16970	16970	16970	16970	0
67	20230724	173900	278652280	16970	16970	16970	16970	0
68	20230724	173800	278652280	16970	16970	16970	16970	0
69	20230724	173700	278652280	16970	16970	16970	16970	0
70	20230724	173600	278652280	16970	16970	16970	16970	0
71	20230724	173500	278652280	16970	16970	16970	16970	0
72	20230724	173400	278652280	16970	16970	16970	16970	0
73	20230724	173300	278652280	16970	16970	16970	16970	0
74	20230724	173200	278652280	16970	16970	16970	16970	0
75	20230724	173100	278652280	16970	16970	16970	16970	0
76	20230724	173000	278652280	16970	16970	16970	16970	0
77	20230724	172900	278652280	16970	16970	16970	16970	0
78	20230724	172800	278652280	16970	16970	16970	16970	0
79	20230724	172700	278652280	16970	16970	16970	16970	0
80	20230724	172600	278652280	16970	16970	16970	16970	0
81	20230724	172500	278652280	16970	16970	16970	16970	0
82	20230724	172400	278652280	16970	16970	16970	16970	0
83	20230724	172300	278652280	16970	16970	16970	16970	0
84	20230724	172200	278652280	16970	16970	16970	16970	0
85	20230724	172100	278652280	16970	16970	16970	16970	0
86	20230724	172000	278652280	16970	16970	16970	16970	0
87	20230724	171900	278652280	16970	16970	16970	16970	0
88	20230724	171800	278652280	16970	16970	16970	16970	0
89	20230724	171700	278652280	16970	16970	16970	16970	0
90	20230724	171600	278652280	16970	16970	16970	16970	0
91	20230724	171500	278652280	16970	16970	16970	16970	0
92	20230724	171400	278652280	16970	16970	16970	16970	374
93	20230724	171300	278652280	16970	16970	16970	16970	0
94	20230724	171200	278652280	16970	16970	16970	16970	0
95	20230724	171100	278652280	16970	16970	16970	16970	0
96	20230724	171000	278652280	16970	16970	16970	16970	0
97	20230724	170900	278652280	16970	16970	16970	16970	0
98	20230724	170800	278652280	16970	16970	16970	16970	0
99	20230724	170700	278652280	16970	16970	16970	16970	0
100	20230724	170600	278652280	16970	16970	16970	16970	0
101	20230724	170500	278652280	16970	16970	16970	16970	0
102	20230724	170400	278652280	16970	16970	16970	16970	0
103	20230724	170300	278652280	16970	16970	16970	16970	0
104	20230724	170200	278652280	16970	16970	16970	16970	0
105	20230724	170100	278652280	16970	16970	16970	16970	0
106	20230724	170000	278652280	16970	16970	16970	16970	0
107	20230724	165900	278652280	16970	16970	16970	16970	0
108	20230724	165800	278652280	16970	16970	16970	16970	0
109	20230724	165700	278652280	16970	16970	16970	16970	0
110	20230724	165600	278652280	16970	16970	16970	16970	0
111	20230724	165500	278652280	16970	16970	16970	16970	0
112	20230724	165400	278652280	16970	16970	16970	16970	0
113	20230724	165300	278652280	16970	16970	16970	16970	0
114	20230724	165200	278652280	16970	16970	16970	16970	0
115	20230724	165100	278652280	16970	16970	16970	16970	0
116	20230724	165000	278652280	16970	16970	16970	16970	0
117	20230724	164900	278652280	16970	16970	16970	16970	0
118	20230724	164800	278652280	16970	16970	16970	16970	0
119	20230724	164700	278652280	16970	16970	16970	16970	0
120	20230724	164600	278652280	16970	16970	16970	16970	0
121	20230724	164500	278652280	16970	16970	16970	16970	0
122	20230724	164400	278652280	16970	16970	16970	16970	374
123	20230724	164300	278652280	16970	16970	16970	16970	0
124	20230724	164200	278652280	16970	16970	16970	16970	0
125	20230724	164100	278652280	16970	16970	16970	16970	0
126	20230724	164000	278652280	16970	16970	16970	16970	0
127	20230724	163900	278652280	16970	16970	16970	16970	0
128	20230724	163800	278652280	16970	16970	16970	16970	0
129	20230724	163700	278652280	16970	16970	16970	16970	0
130	20230724	163600	278652280	16970	16970	16970	16970	0
131	20230724	163500	278652280	16970	16970	16970	16970	0
132	20230724	163400	278652280	16970	16970	16970	16970	0
133	20230724	163300	278652280	16970	16970	16970	16970	0
134	20230724	163200	278652280	16970	16970	16970	16970	0
135	20230724	163100	278652280	16970	16970	16970	16970	0
136	20230724	163000	278652280	16970	16970	16970	16970	0
137	20230724	162900	278652280	16970	16970	16970	16970	0
138	20230724	162800	278652280	16970	16970	16970	16970	0
139	20230724	162700	278652280	16970	16970	16970	16970	0
140	20230724	162600	278652280	16970	16970	16970	16970	0
141	20230724	162500	278652280	16970	16970	16970	16970	0
142	20230724	162400	278652280	16970	16970	16970	16970	0
143	20230724	162300	278652280	16970	16970	16970	16970	0
144	20230724	162200	278652280	16970	16970	16970	16970	0
145	20230724	162100	278652280	16970	16970	16970	16970	0
146	20230724	162000	278652280	16970	16970	16970	16970	0
147	20230724	161900	278652280	16970	16970	16970	16970	0
148	20230724	161800	278652280	16970	16970	16970	16970	0
149	20230724	161700	278652280	16970	16970	16970	16970	0
150	20230724	161600	278652280	16970	16970	16970	16970	0
151	20230724	161500	278652280	16970	16970	16970	16970	0
152	20230724	161400	278652280	16970	16970	16970	16970	374
153	20230724	161300	278652280	16970	16970	16970	16970	0
154	20230724	161200	278652280	16970	16970	16970	16970	0
155	20230724	161100	278652280	16970	16970	16970	16970	0
156	20230724	161000	278652280	16970	16970	16970	16970	0
157	20230724	160900	278652280	16970	16970	16970	16970	0
158	20230724	160800	278652280	16970	16970	16970	16970	0
159	20230724	160700	278652280	16970	16970	16970	16970	0
160	20230724	160600	278652280	16970	16970	16970	16970	0
161	20230724	160500	278652280	16970	16970	16970	16970	0
162	20230724	160400	278652280	16970	16970	16970	16970	0
163	20230724	160300	278652280	16970	16970	16970	16970	0
164	20230724	160200	278652280	16970	16970	16970	16970	0
165	20230724	160100	278652280	16970	16970	16970	16970	0
166	20230724	160000	278652280	16970	16970	16970	16970	0
167	20230724	155900	278652280	16970	16970	16970	16970	0
168	20230724	155800	278652280	16970	16970	16970	16970	0
169	20230724	155700	278652280	16970	16970	16970	16970	0
170	20230724	155600	278652280	16970	16970	16970	16970	0
171	20230724	155500	278652280	16970	16970	16970	16970	0
172	20230724	155400	278652280	16970	16970	16970	16970	0
173	20230724	155300	278652280	16970	16970	16970	16970	0
174	20230724	155200	278652280	16970	16970	16970	16970	0
175	20230724	155100	278652280	16970	16970	16970	16970	0
176	20230724	155000	278652280	16970	16970	16970	16970	0
177	20230724	154900	278652280	16970	16970	16970	16970	0
178	20230724	154800	278652280	16970	16970	16970	16970	0
179	20230724	154700	278652280	16970	16970	16970	16970	0
180	20230724	154600	278652280	16970	16970	16970	16970	0
181	20230724	154500	278652280	16970	16970	16970	16970	0
182	20230724	154400	278652280	16970	16970	16970	16970	374
183	20230724	154300	278652280	16970	16970	16970	16970	0
184	20230724	154200	278652280	16970	16970	16970	16970	0
185	20230724	154100	278652280	16970	16970	16970	16970	0
186	20230724	154000	278652280	16970	16970	16970	16970	0
187	20230724	153900	278652280	16970	16970	16970	16970	0
188	20230724	153800	278652280	16970	16970	16970	16970	0
189	20230724	153700	278652280	16970	16970	16970	16970	0
190	20230724	153600	278652280	16970	16970	16970	16970	0
191	20230724	153500	278652280	16970	16970	16970	16970	0
192	20230724	153400	278652280	16970	16970	16970	16970	0
193	20230724	153300	278652280	16970	16970	16970	16970	0
194	20230724	153200	278652280	16970	16970	16970	16970	0
195	20230724	153100	278652280	16970	16970	16970	16970	0
196	20230724	153000	278652280	16970	16970	16970	16970	374
197	20230724	152900	272305500	17000	17000	17000	17000	0
198	20230724	152800	272305500	17000	17000	17000	17000	0
199	20230724	152700	272305500	17000	17000	17000	17000	0
200	20230724	152600	272305500	17000	17000	17000	17000	0
201	20230724	152500	272305500	17000	17000	17000	17000	0
202	20230724	152400	272305500	17000	17000	17000	17000	0
203	20230724	152300	272305500	17000	17000	17000	17000	0
204	20230724	152200	272305500	17000	17000	17000	17000	0
205	20230724	152100	272305500	17000	17000	17000	17000	0
206	20230724	152000	272305500	17000	17000	17000	17000	0
207	20230724	151900	272305500	17000	17020	17020	17000	13
208	20230724	151800	272084380	17000	17000	17000	17000	0
209	20230724	151700	272084380	17000	17000	17000	17000	0
210	20230724	151600	272084380	17000	17000	17000	17000	50
211	20230724	151500	271234380	16980	16980	16980	16980	0
212	20230724	151400	271234380	16980	16980	16980	16980	0
213	20230724	151300	271234380	16980	16980	16980	16980	0
214	20230724	151200	271234380	16980	16980	16980	16980	352
215	20230724	151100	265257420	16970	17020	17020	16970	439
216	20230724	151000	257802960	17010	17010	17010	17010	80
217	20230724	150900	256442160	17020	17030	17040	17020	4
218	20230724	150800	256374040	17040	17020	17040	17020	501
219	20230724	150700	247843030	17010	17010	17010	17010	0
220	20230724	150600	247843030	17010	17010	17010	17010	0
221	20230724	150500	247843030	17010	17010	17010	17000	4
222	20230724	150400	247775000	17010	17000	17010	17000	41
223	20230724	150300	247077960	17000	16990	17000	16990	121
224	20230724	150200	245020980	16990	16990	16990	16990	104
225	20230724	150100	243254020	16980	16980	16980	16980	0
226	20230724	150000	243254020	16980	16970	16980	16970	17
227	20230724	145900	242965470	16970	16970	16970	16970	2
228	20230724	145800	242931530	16970	16980	16980	16970	85
229	20230724	145700	241488270	16980	16980	16980	16980	0
230	20230724	145600	241488270	16980	16980	16980	16980	9
231	20230724	145500	241335450	16930	16930	16930	16930	0
232	20230724	145400	241335450	16930	16930	16930	16930	96
233	20230724	145300	239710170	16920	16920	16920	16920	0
234	20230724	145200	239710170	16920	16920	16920	16920	0
235	20230724	145100	239710170	16920	16920	16920	16920	1
236	20230724	145000	239693250	16920	16970	16970	16910	371
237	20230724	144900	233413380	16910	16910	16910	16910	0
238	20230724	144800	233413380	16910	16910	16910	16910	0
239	20230724	144700	233413380	16910	16910	16910	16910	0
240	20230724	144600	233413380	16910	16910	16910	16910	0
241	20230724	144500	233413380	16910	16900	16910	16900	29
242	20230724	144400	232923270	16980	16870	16980	16870	365
243	20230724	144300	226764440	16860	16860	16860	16860	100
244	20230724	144200	225078440	16850	16900	16900	16850	125
245	20230724	144100	222971180	16910	16970	16970	16910	526
246	20230724	144000	214076400	16980	17000	17000	16980	12
247	20230724	143900	213872490	17000	17000	17000	17000	2
248	20230724	143800	213838490	17000	17010	17010	17000	61
249	20230724	143700	212800960	17000	17000	17000	17000	4
250	20230724	143600	212732960	17000	17000	17000	17000	86
251	20230724	143500	211270960	17000	17000	17000	17000	10
252	20230724	143400	211100960	17000	17000	17000	17000	3
253	20230724	143300	211049960	17000	17000	17000	17000	0
254	20230724	143200	211049960	17000	17000	17000	17000	12
255	20230724	143100	210845960	17000	17000	17000	17000	100
256	20230724	143000	209145960	17000	16970	17000	16970	319
257	20230724	142900	203725490	16960	16950	16960	16940	512
258	20230724	142800	195042310	16950	16950	16950	16950	0
259	20230724	142700	195042310	16950	16950	16950	16950	8
260	20230724	142600	194906710	16960	16960	16960	16960	0
261	20230724	142500	194906710	16960	16960	16960	16960	0
262	20230724	142400	194906710	16960	16960	16960	16960	51
263	20230724	142300	194041750	16960	16960	16960	16960	0
264	20230724	142200	194041750	16960	16960	16960	16960	7
265	20230724	142100	193923030	16950	16950	16950	16950	0
266	20230724	142000	193923030	16950	16950	16950	16950	0
267	20230724	141900	193923030	16950	16950	16950	16950	33
268	20230724	141800	193363680	16950	16950	16950	16950	4
269	20230724	141700	193295880	16950	16950	16950	16950	3
270	20230724	141600	193245030	16920	16920	16920	16920	45
271	20230724	141500	192483630	16910	16910	16910	16910	14
272	20230724	141400	192246890	16850	16850	16850	16850	0
273	20230724	141300	192246890	16850	16850	16850	16850	0
274	20230724	141200	192246890	16850	16850	16850	16850	0
275	20230724	141100	192246890	16850	16850	16850	16850	1
276	20230724	141000	192230040	16840	16810	16840	16810	742
277	20230724	140900	179744730	16780	16820	16820	16780	408
278	20230724	140800	172891220	16830	16830	16830	16830	1
279	20230724	140700	172874390	16830	16830	16830	16830	2
280	20230724	140600	172840730	16810	16810	16810	16810	0
281	20230724	140500	172840730	16810	16810	16810	16810	0
282	20230724	140400	172840730	16810	16810	16810	16810	50
283	20230724	140300	172000230	16820	16820	16820	16820	0
284	20230724	140200	172000230	16820	16820	16820	16820	92
285	20230724	140100	170452790	16820	16820	16820	16820	1
286	20230724	140000	170435970	16820	16860	16910	16820	685
287	20230724	135900	158912620	16830	16830	16830	16830	0
288	20230724	135800	158912620	16830	16830	16830	16830	1
289	20230724	135700	158895790	16830	16830	16830	16830	5
290	20230724	135600	158811640	16830	16830	16830	16830	0
291	20230724	135500	158811640	16830	16840	16840	16830	49
292	20230724	135400	157986890	16850	16850	16850	16850	1
293	20230724	135300	157970040	16850	16850	16850	16850	0
294	20230724	135200	157970040	16850	16900	16900	16850	295
295	20230724	135100	152993160	16910	16910	16910	16910	0
296	20230724	135000	152993160	16910	16910	16910	16910	0
297	20230724	134900	152993160	16910	16910	16910	16910	0
298	20230724	134800	152993160	16910	16910	16910	16910	0
299	20230724	134700	152993160	16910	16910	16910	16910	1
300	20230724	134600	152976250	16910	16910	16910	16910	0
301	20230724	134500	152976250	16910	16910	16910	16910	2
302	20230724	134400	152942430	16880	16880	16880	16880	0
303	20230724	134300	152942430	16880	16920	16920	16880	60
304	20230724	134200	151929520	16920	16920	16920	16920	0
305	20230724	134100	151929520	16920	16920	16920	16920	2
306	20230724	134000	151895680	16910	16910	16910	16910	2
307	20230724	133900	151861860	16870	16870	16870	16870	2
308	20230724	133800	151828120	16870	16850	16870	16850	59
309	20230724	133700	150832890	16850	16860	16860	16850	6
310	20230724	133600	150731760	16860	16870	16870	16860	148
311	20230724	133500	148235030	16870	16870	16870	16870	0
312	20230724	133400	148235030	16870	16870	16870	16870	0
313	20230724	133300	148235030	16870	16870	16870	16870	0
314	20230724	133200	148235030	16870	16870	16870	16870	50
315	20230724	133100	147391530	16850	16850	16850	16850	0
316	20230724	133000	147391530	16850	16850	16850	16850	0
317	20230724	132900	147391530	16850	16850	16850	16850	0
318	20230724	132800	147391530	16850	16850	16850	16850	0
319	20230724	132700	147391530	16850	16850	16850	16850	13
320	20230724	132600	147172480	16850	16850	16850	16850	0
321	20230724	132500	147172480	16850	16880	16880	16850	503
322	20230724	132400	138691860	16880	16910	16910	16880	9
323	20230724	132300	138539880	16910	16910	16910	16910	0
324	20230724	132200	138539880	16910	16910	16910	16910	2
325	20230724	132100	138506060	16930	16930	16930	16930	0
326	20230724	132000	138506060	16930	16930	16930	16930	4
327	20230724	131900	138438340	16960	16920	16970	16920	253
328	20230724	131800	134154950	16970	16920	16970	16920	83
329	20230724	131700	132750540	16970	16970	16970	16970	0
330	20230724	131600	132750540	16970	16910	16970	16910	3
331	20230724	131500	132699750	16970	16870	16970	16870	425
332	20230724	131400	125527590	16870	16870	16870	16870	30
333	20230724	131300	125021490	16860	16860	16860	16860	0
334	20230724	131200	125021490	16860	16860	16860	16860	43
335	20230724	131100	124296510	16850	16850	16850	16850	0
336	20230724	131000	124296510	16850	16850	16850	16850	20
337	20230724	130900	123959510	16850	16850	16850	16850	0
338	20230724	130800	123959510	16850	16850	16850	16850	0
339	20230724	130700	123959510	16850	16850	16850	16850	0
340	20230724	130600	123959510	16850	16840	16850	16830	49
341	20230724	130500	123133950	16850	16850	16850	16850	46
342	20230724	130400	122358850	16840	16840	16840	16840	0
343	20230724	130300	122358850	16840	16840	16840	16840	0
344	20230724	130200	122358850	16840	16840	16840	16840	0
345	20230724	130100	122358850	16840	16840	16840	16840	4
346	20230724	130000	122291490	16840	16840	16840	16840	0
347	20230724	125900	122291490	16840	16840	16840	16840	6
348	20230724	125800	122190450	16840	16840	16840	16840	7
349	20230724	125700	122072570	16840	16840	16840	16840	0
350	20230724	125600	122072570	16840	16840	16840	16840	0
351	20230724	125500	122072570	16840	16840	16840	16840	0
352	20230724	125400	122072570	16840	16840	16840	16840	2
353	20230724	125300	122038890	16850	16850	16850	16850	2
354	20230724	125200	122005190	16830	16830	16830	16830	0
355	20230724	125100	122005190	16830	16830	16830	16830	0
356	20230724	125000	122005190	16830	16830	16830	16830	0
357	20230724	124900	122005190	16830	16830	16830	16830	0
358	20230724	124800	122005190	16830	16830	16830	16830	0
359	20230724	124700	122005190	16830	16830	16830	16830	0
360	20230724	124600	122005190	16830	16830	16830	16830	0
361	20230724	124500	122005190	16830	16830	16830	16830	0
362	20230724	124400	122005190	16830	16830	16830	16830	5
363	20230724	124300	121921040	16830	16830	16830	16830	0
364	20230724	124200	121921040	16830	16830	16830	16830	0
365	20230724	124100	121921040	16830	16830	16830	16830	0
366	20230724	124000	121921040	16830	16830	16830	16830	0
367	20230724	123900	121921040	16830	16830	16830	16830	4
368	20230724	123800	121853720	16830	16830	16830	16830	0
369	20230724	123700	121853720	16830	16830	16830	16830	8
370	20230724	123600	121719080	16830	16830	16830	16830	0
371	20230724	123500	121719080	16830	16860	16860	16830	1022
372	20230724	123400	104507570	16870	16870	16870	16870	0
373	20230724	123300	104507570	16870	16890	16890	16870	4
374	20230724	123200	104440060	16870	16870	16870	16870	0
375	20230724	123100	104440060	16870	16870	16870	16870	18
376	20230724	123000	104136400	16870	16870	16870	16870	0
377	20230724	122900	104136400	16870	16870	16870	16870	0
378	20230724	122800	104136400	16870	16870	16870	16870	0
379	20230724	122700	104136400	16870	16870	16870	16870	12
380	20230724	122600	103933960	16870	16870	16870	16870	0
381	20230724	122500	103933960	16870	16870	16870	16870	0
382	20230724	122400	103933960	16870	16870	16870	16870	0
383	20230724	122300	103933960	16870	16870	16870	16870	0
384	20230724	122200	103933960	16870	16870	16870	16870	0
385	20230724	122100	103933960	16870	16870	16870	16870	0
386	20230724	122000	103933960	16870	16870	16870	16870	0
387	20230724	121900	103933960	16870	16870	16870	16870	0
388	20230724	121800	103933960	16870	16870	16870	16870	0
389	20230724	121700	103933960	16870	16870	16870	16870	0
390	20230724	121600	103933960	16870	16870	16870	16870	102
391	20230724	121500	102213220	16880	16880	16880	16880	107
392	20230724	121400	100407060	16880	16880	16880	16880	1
393	20230724	121300	100390180	16870	16870	16870	16870	0
394	20230724	121200	100390180	16870	16870	16870	16870	0
395	20230724	121100	100390180	16870	16870	16870	16870	0
396	20230724	121000	100390180	16870	16870	16870	16870	0
397	20230724	120900	100390180	16870	16870	16870	16870	0
398	20230724	120800	100390180	16870	16870	16870	16870	0
399	20230724	120700	100390180	16870	16870	16870	16870	57
400	20230724	120600	99428590	16880	16880	16880	16880	0
401	20230724	120500	99428590	16880	16880	16880	16880	0
402	20230724	120400	99428590	16880	16880	16880	16880	1
403	20230724	120300	99411710	16880	16880	16880	16880	0
404	20230724	120200	99411710	16880	16880	16880	16880	17
405	20230724	120100	99124750	16880	16880	16880	16880	0
406	20230724	120000	99124750	16880	16880	16880	16880	0
407	20230724	115900	99124750	16880	16880	16880	16880	0
408	20230724	115800	99124750	16880	16880	16880	16880	0
409	20230724	115700	99124750	16880	16900	16900	16880	62
410	20230724	115600	98077640	16900	16900	16900	16900	90
411	20230724	115500	96556640	16900	16900	16900	16900	0
412	20230724	115400	96556640	16900	16900	16900	16900	0
413	20230724	115300	96556640	16900	16900	16900	16900	20
414	20230724	115200	96218640	16900	16920	16920	16900	62
415	20230724	115100	95169840	16900	16900	16900	16900	372
416	20230724	115000	88883040	16920	16920	16920	16920	0
417	20230724	114900	88883040	16920	16920	16920	16920	0
418	20230724	114800	88883040	16920	16920	16920	16920	247
419	20230724	114700	84703800	16900	16910	16910	16900	255
420	20230724	114600	80391820	16920	16930	16930	16920	27
421	20230724	114500	79934720	16930	16930	16930	16930	0
422	20230724	114400	79934720	16930	16930	16930	16930	0
423	20230724	114300	79934720	16930	16960	16960	16930	191
424	20230724	114200	76697220	16960	16960	16960	16960	100
425	20230724	114100	75001220	16960	16960	16960	16960	2
426	20230724	114000	74967300	16960	16960	16960	16960	0
427	20230724	113900	74967300	16960	16960	16960	16960	94
428	20230724	113800	73373060	16960	16960	16960	16960	4
429	20230724	113700	73305220	16960	16960	16960	16960	0
430	20230724	113600	73305220	16960	16960	16960	16960	0
431	20230724	113500	73305220	16960	16960	16960	16960	1
432	20230724	113400	73288260	16960	16960	16960	16960	0
433	20230724	113300	73288260	16960	16960	16960	16960	0
434	20230724	113200	73288260	16960	16960	16960	16960	10
435	20230724	113100	73118660	16960	16960	16960	16960	0
436	20230724	113000	73118660	16960	16960	16960	16960	0
437	20230724	112900	73118660	16960	16960	16960	16960	0
438	20230724	112800	73118660	16960	16960	16960	16960	0
439	20230724	112700	73118660	16960	16960	16960	16960	0
440	20230724	112600	73118660	16960	16960	16960	16960	1
441	20230724	112500	73101700	16960	16960	16960	16960	0
442	20230724	112400	73101700	16960	16960	16960	16960	0
443	20230724	112300	73101700	16960	16960	16960	16960	0
444	20230724	112200	73101700	16960	16960	16960	16960	0
445	20230724	112100	73101700	16960	16960	16960	16960	0
446	20230724	112000	73101700	16960	16960	16960	16960	0
447	20230724	111900	73101700	16960	16960	16960	16960	0
448	20230724	111800	73101700	16960	16960	16960	16960	0
449	20230724	111700	73101700	16960	16960	16960	16960	0
450	20230724	111600	73101700	16960	16960	16960	16960	0
451	20230724	111500	73101700	16960	16960	16960	16960	30
452	20230724	111400	72592900	16960	16960	16960	16960	0
453	20230724	111300	72592900	16960	16960	16960	16960	0
454	20230724	111200	72592900	16960	16960	16960	16960	0
455	20230724	111100	72592900	16960	16960	16960	16960	0
456	20230724	111000	72592900	16960	16960	16960	16960	0
457	20230724	110900	72592900	16960	16960	16960	16960	43
458	20230724	110800	71863620	16960	16960	16960	16960	0
459	20230724	110700	71863620	16960	16960	16960	16960	48
460	20230724	110600	71049540	16960	16960	16960	16960	0
461	20230724	110500	71049540	16960	16960	16960	16960	1
462	20230724	110400	71032580	16930	16950	16950	16930	199
463	20230724	110300	67662610	16960	16960	16960	16960	1
464	20230724	110200	67645650	16970	16970	16970	16970	0
465	20230724	110100	67645650	16970	16970	16970	16970	1
466	20230724	110000	67628680	16970	16970	16970	16970	0
467	20230724	105900	67628680	16970	16970	16970	16970	0
468	20230724	105800	67628680	16970	16970	16970	16970	50
469	20230724	105700	66780180	16960	16960	16960	16960	0
470	20230724	105600	66780180	16960	16960	16960	16960	0
471	20230724	105500	66780180	16960	16960	16960	16960	1
472	20230724	105400	66763220	16970	16970	16970	16970	0
473	20230724	105300	66763220	16970	16970	16970	16970	10
474	20230724	105200	66593520	16960	16960	16960	16960	291
475	20230724	105100	61658160	16960	16960	16960	16960	0
476	20230724	105000	61658160	16960	16970	16970	16960	40
477	20230724	104900	60979420	16970	16970	16970	16970	0
478	20230724	104800	60979420	16970	16970	16970	16970	0
479	20230724	104700	60979420	16970	16970	16970	16970	1
480	20230724	104600	60962450	16970	16970	16970	16970	0
481	20230724	104500	60962450	16970	16970	16970	16970	0
482	20230724	104400	60962450	16970	16970	16970	16970	0
483	20230724	104300	60962450	16970	16970	16970	16970	0
484	20230724	104200	60962450	16970	16970	16970	16970	0
485	20230724	104100	60962450	16970	17000	17000	16970	406
486	20230724	104000	54072520	16990	17000	17000	16990	4
487	20230724	103900	54004530	17000	17000	17000	17000	0
488	20230724	103800	54004530	17000	17000	17000	17000	1
489	20230724	103700	53987530	16920	16920	16920	16920	0
490	20230724	103600	53987530	16920	16920	16920	16920	11
491	20230724	103500	53801410	16920	16920	16920	16920	5
492	20230724	103400	53716810	16920	16920	16920	16920	0
493	20230724	103300	53716810	16920	16920	16920	16920	44
494	20230724	103200	52972330	16920	16920	16920	16920	0
495	20230724	103100	52972330	16920	16880	16920	16880	32
496	20230724	103000	52432090	16880	16880	16880	16880	0
497	20230724	102900	52432090	16880	16880	16880	16880	0
498	20230724	102800	52432090	16880	16880	16880	16880	0
499	20230724	102700	52432090	16880	16880	16880	16880	66
500	20230724	102600	51318010	16880	16890	16890	16880	29
501	20230724	102500	50828410	16880	16880	16880	16880	0
502	20230724	102400	50828410	16880	16880	16880	16880	0
503	20230724	102300	50828410	16880	16880	16880	16880	13
504	20230724	102200	50608970	16880	16880	16880	16880	58
505	20230724	102100	49629930	16880	16870	16880	16870	27
506	20230724	102000	49174390	16880	16880	16880	16880	3
507	20230724	101900	49123750	16880	16880	16880	16880	215
508	20230724	101800	45494550	16890	16890	16890	16890	0
509	20230724	101700	45494550	16890	16890	16890	16890	0
510	20230724	101600	45494550	16890	16890	16890	16890	159
511	20230724	101500	42809040	16840	16840	16840	16840	0
512	20230724	101400	42809040	16840	16880	16880	16840	230
513	20230724	101300	38934470	16900	16900	16900	16900	2
514	20230724	101200	38900670	16900	16900	16900	16900	0
515	20230724	101100	38900670	16900	16900	16900	16900	1
516	20230724	101000	38883770	16900	16900	16900	16900	5
517	20230724	100900	38799270	16880	16900	16900	16880	408
518	20230724	100800	31905060	16900	16900	16900	16900	0
519	20230724	100700	31905060	16900	16900	16900	16900	0
520	20230724	100600	31905060	16900	16900	16900	16900	0
521	20230724	100500	31905060	16900	16900	16900	16900	0
522	20230724	100400	31905060	16900	16900	16900	16900	0
523	20230724	100300	31905060	16900	16900	16900	16900	0
524	20230724	100200	31905060	16900	16900	16900	16900	90
525	20230724	100100	30384060	16880	16880	16880	16880	200
526	20230724	100000	27008060	16850	16850	16850	16850	0
527	20230724	095900	27008060	16850	16870	16870	16850	100
528	20230724	095800	25322200	16880	16880	16880	16880	30
529	20230724	095700	24815800	16890	16900	16900	16890	49
530	20230724	095600	23987930	16900	16910	16910	16900	88
531	20230724	095500	22500520	16910	16910	16910	16910	0
532	20230724	095400	22500520	16910	16910	16910	16910	0
533	20230724	095300	22500520	16910	16910	16910	16910	0
534	20230724	095200	22500520	16910	16910	16910	16910	0
535	20230724	095100	22500520	16910	16910	16910	16910	0
536	20230724	095000	22500520	16910	16950	16950	16910	100
537	20230724	094900	20808650	16950	16950	16950	16950	20
538	20230724	094800	20469650	16960	16960	16960	16960	0
539	20230724	094700	20469650	16960	16960	16960	16960	0
540	20230724	094600	20469650	16960	16960	16960	16960	60
541	20230724	094500	19452050	16960	16960	16960	16960	10
542	20230724	094400	19282450	16950	16950	16950	16950	221
543	20230724	094300	15536500	16960	17000	17000	16960	56
544	20230724	094200	14586640	17000	16990	17000	16990	18
545	20230724	094100	14280790	16980	16980	16980	16980	93
546	20230724	094000	12701650	16980	16980	16980	16980	0
547	20230724	093900	12701650	16980	16980	16980	16980	7
548	20230724	093800	12582790	16990	17000	17000	16990	10
549	20230724	093700	12412850	17010	17010	17010	17010	43
550	20230724	093600	11681420	17010	17010	17010	17010	30
551	20230724	093500	11171120	17010	17010	17010	17010	2
552	20230724	093400	11137100	17010	17010	17010	17010	0
553	20230724	093300	11137100	17010	17010	17010	17010	0
554	20230724	093200	11137100	17010	17010	17010	17010	0
555	20230724	093100	11137100	17010	17010	17010	17010	0
556	20230724	093000	11137100	17010	17010	17010	17010	0
557	20230724	092900	11137100	17010	17010	17010	17010	10
558	20230724	092800	10967000	17000	17000	17000	17000	0
559	20230724	092700	10967000	17000	17000	17000	17000	0
560	20230724	092600	10967000	17000	17000	17000	17000	102
561	20230724	092500	9233000	16990	16990	16990	16990	0
562	20230724	092400	9233000	16990	16990	16990	16990	0
563	20230724	092300	9233000	16990	16990	16990	16990	0
564	20230724	092200	9233000	16990	16990	16990	16990	0
565	20230724	092100	9233000	16990	16990	16990	16990	0
566	20230724	092000	9233000	16990	16990	16990	16990	4
567	20230724	091900	9165040	16990	16990	16990	16990	1
568	20230724	091800	9148050	17000	17000	17000	17000	0
569	20230724	091700	9148050	17000	17000	17000	17000	43
570	20230724	091600	8417050	16980	16990	16990	16980	13
571	20230724	091500	8196270	17000	17000	17000	17000	0
572	20230724	091400	8196270	17000	17000	17000	17000	0
573	20230724	091300	8196270	17000	17070	17070	17000	100
574	20230724	091200	6494680	17070	17070	17070	17070	0
575	20230724	091100	6494680	17070	17070	17070	17070	9
576	20230724	091000	6341050	17070	17090	17090	17070	240
577	20230724	090900	2239500	17090	17090	17090	17090	6
578	20230724	090800	2136960	16960	16960	16960	16960	0
579	20230724	090700	2136960	16960	16960	16960	16960	0
580	20230724	090600	2136960	16960	16960	16960	16960	0
581	20230724	090500	2136960	16960	16960	16960	16960	0
582	20230724	090400	2136960	16960	16960	16960	16960	8
583	20230724	090300	2001280	16960	16960	16960	16960	12
584	20230724	090200	1797760	16960	16960	16960	16960	0
585	20230724	090100	1797760	16960	16960	16960	16960	0
586	20230724	090000	1797760	16960	16960	16960	16960	106