KissMeData/002390/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	183600	150384870	13740	13740	13740	13740	273
3	20230712	183500	150384870	13740	13740	13740	13740	0
4	20230712	183400	150384870	13740	13740	13740	13740	0
5	20230712	183300	150384870	13740	13740	13740	13740	0
6	20230712	183200	150384870	13740	13740	13740	13740	0
7	20230712	183100	150384870	13740	13740	13740	13740	0
8	20230712	183000	150384870	13740	13740	13740	13740	0
9	20230712	182900	150384870	13740	13740	13740	13740	0
10	20230712	182800	150384870	13740	13740	13740	13740	0
11	20230712	182700	150384870	13740	13740	13740	13740	0
12	20230712	182600	150384870	13740	13740	13740	13740	0
13	20230712	182500	150384870	13740	13740	13740	13740	0
14	20230712	182400	150384870	13740	13740	13740	13740	0
15	20230712	182300	150384870	13740	13740	13740	13740	0
16	20230712	182200	150384870	13740	13740	13740	13740	0
17	20230712	182100	150384870	13740	13740	13740	13740	0
18	20230712	182000	150384870	13740	13740	13740	13740	0
19	20230712	181900	150384870	13740	13740	13740	13740	0
20	20230712	181800	150384870	13740	13740	13740	13740	0
21	20230712	181700	150384870	13740	13740	13740	13740	0
22	20230712	181600	150384870	13740	13740	13740	13740	0
23	20230712	181500	150384870	13740	13740	13740	13740	0
24	20230712	181400	150384870	13740	13740	13740	13740	0
25	20230712	181300	150384870	13740	13740	13740	13740	0
26	20230712	181200	150384870	13740	13740	13740	13740	0
27	20230712	181100	150384870	13740	13740	13740	13740	0
28	20230712	181000	150384870	13740	13740	13740	13740	0
29	20230712	180900	150384870	13740	13740	13740	13740	0
30	20230712	180800	150384870	13740	13740	13740	13740	0
31	20230712	180700	150384870	13740	13740	13740	13740	0
32	20230712	180600	150384870	13740	13740	13740	13740	273
33	20230712	180500	150384870	13740	13740	13740	13740	0
34	20230712	180400	150384870	13740	13740	13740	13740	0
35	20230712	180300	150384870	13740	13740	13740	13740	0
36	20230712	180200	150384870	13740	13740	13740	13740	0
37	20230712	180100	150384870	13740	13740	13740	13740	0
38	20230712	180000	150384870	13740	13740	13740	13740	0
39	20230712	175900	150384870	13740	13740	13740	13740	0
40	20230712	175800	150384870	13740	13740	13740	13740	0
41	20230712	175700	150384870	13740	13740	13740	13740	0
42	20230712	175600	150384870	13740	13740	13740	13740	0
43	20230712	175500	150384870	13740	13740	13740	13740	0
44	20230712	175400	150384870	13740	13740	13740	13740	0
45	20230712	175300	150384870	13740	13740	13740	13740	0
46	20230712	175200	150384870	13740	13740	13740	13740	0
47	20230712	175100	150384870	13740	13740	13740	13740	0
48	20230712	175000	150384870	13740	13740	13740	13740	0
49	20230712	174900	150384870	13740	13740	13740	13740	0
50	20230712	174800	150384870	13740	13740	13740	13740	0
51	20230712	174700	150384870	13740	13740	13740	13740	0
52	20230712	174600	150384870	13740	13740	13740	13740	0
53	20230712	174500	150384870	13740	13740	13740	13740	0
54	20230712	174400	150384870	13740	13740	13740	13740	0
55	20230712	174300	150384870	13740	13740	13740	13740	0
56	20230712	174200	150384870	13740	13740	13740	13740	0
57	20230712	174100	150384870	13740	13740	13740	13740	0
58	20230712	174000	150384870	13740	13740	13740	13740	0
59	20230712	173900	150384870	13740	13740	13740	13740	0
60	20230712	173800	150384870	13740	13740	13740	13740	0
61	20230712	173700	150384870	13740	13740	13740	13740	0
62	20230712	173600	150384870	13740	13740	13740	13740	273
63	20230712	173500	150384870	13740	13740	13740	13740	0
64	20230712	173400	150384870	13740	13740	13740	13740	0
65	20230712	173300	150384870	13740	13740	13740	13740	0
66	20230712	173200	150384870	13740	13740	13740	13740	0
67	20230712	173100	150384870	13740	13740	13740	13740	0
68	20230712	173000	150384870	13740	13740	13740	13740	0
69	20230712	172900	150384870	13740	13740	13740	13740	0
70	20230712	172800	150384870	13740	13740	13740	13740	0
71	20230712	172700	150384870	13740	13740	13740	13740	0
72	20230712	172600	150384870	13740	13740	13740	13740	0
73	20230712	172500	150384870	13740	13740	13740	13740	0
74	20230712	172400	150384870	13740	13740	13740	13740	0
75	20230712	172300	150384870	13740	13740	13740	13740	0
76	20230712	172200	150384870	13740	13740	13740	13740	0
77	20230712	172100	150384870	13740	13740	13740	13740	0
78	20230712	172000	150384870	13740	13740	13740	13740	0
79	20230712	171900	150384870	13740	13740	13740	13740	0
80	20230712	171800	150384870	13740	13740	13740	13740	0
81	20230712	171700	150384870	13740	13740	13740	13740	0
82	20230712	171600	150384870	13740	13740	13740	13740	0
83	20230712	171500	150384870	13740	13740	13740	13740	0
84	20230712	171400	150384870	13740	13740	13740	13740	0
85	20230712	171300	150384870	13740	13740	13740	13740	0
86	20230712	171200	150384870	13740	13740	13740	13740	0
87	20230712	171100	150384870	13740	13740	13740	13740	0
88	20230712	171000	150384870	13740	13740	13740	13740	0
89	20230712	170900	150384870	13740	13740	13740	13740	0
90	20230712	170800	150384870	13740	13740	13740	13740	0
91	20230712	170700	150384870	13740	13740	13740	13740	0
92	20230712	170600	150384870	13740	13740	13740	13740	273
93	20230712	170500	150384870	13740	13740	13740	13740	0
94	20230712	170400	150384870	13740	13740	13740	13740	0
95	20230712	170300	150384870	13740	13740	13740	13740	0
96	20230712	170200	150384870	13740	13740	13740	13740	0
97	20230712	170100	150384870	13740	13740	13740	13740	0
98	20230712	170000	150384870	13740	13740	13740	13740	0
99	20230712	165900	150384870	13740	13740	13740	13740	0
100	20230712	165800	150384870	13740	13740	13740	13740	0
101	20230712	165700	150384870	13740	13740	13740	13740	0
102	20230712	165600	150384870	13740	13740	13740	13740	0
103	20230712	165500	150384870	13740	13740	13740	13740	0
104	20230712	165400	150384870	13740	13740	13740	13740	0
105	20230712	165300	150384870	13740	13740	13740	13740	0
106	20230712	165200	150384870	13740	13740	13740	13740	0
107	20230712	165100	150384870	13740	13740	13740	13740	0
108	20230712	165000	150384870	13740	13740	13740	13740	0
109	20230712	164900	150384870	13740	13740	13740	13740	0
110	20230712	164800	150384870	13740	13740	13740	13740	0
111	20230712	164700	150384870	13740	13740	13740	13740	0
112	20230712	164600	150384870	13740	13740	13740	13740	0
113	20230712	164500	150384870	13740	13740	13740	13740	0
114	20230712	164400	150384870	13740	13740	13740	13740	0
115	20230712	164300	150384870	13740	13740	13740	13740	0
116	20230712	164200	150384870	13740	13740	13740	13740	0
117	20230712	164100	150384870	13740	13740	13740	13740	0
118	20230712	164000	150384870	13740	13740	13740	13740	0
119	20230712	163900	150384870	13740	13740	13740	13740	0
120	20230712	163800	150384870	13740	13740	13740	13740	0
121	20230712	163700	150384870	13740	13740	13740	13740	0
122	20230712	163600	150384870	13740	13740	13740	13740	273
123	20230712	163500	150384870	13740	13740	13740	13740	0
124	20230712	163400	150384870	13740	13740	13740	13740	0
125	20230712	163300	150384870	13740	13740	13740	13740	0
126	20230712	163200	150384870	13740	13740	13740	13740	0
127	20230712	163100	150384870	13740	13740	13740	13740	0
128	20230712	163000	150384870	13740	13740	13740	13740	0
129	20230712	162900	150384870	13740	13740	13740	13740	0
130	20230712	162800	150384870	13740	13740	13740	13740	0
131	20230712	162700	150384870	13740	13740	13740	13740	0
132	20230712	162600	150384870	13740	13740	13740	13740	0
133	20230712	162500	150384870	13740	13740	13740	13740	0
134	20230712	162400	150384870	13740	13740	13740	13740	0
135	20230712	162300	150384870	13740	13740	13740	13740	0
136	20230712	162200	150384870	13740	13740	13740	13740	0
137	20230712	162100	150384870	13740	13740	13740	13740	0
138	20230712	162000	150384870	13740	13740	13740	13740	0
139	20230712	161900	150384870	13740	13740	13740	13740	0
140	20230712	161800	150384870	13740	13740	13740	13740	0
141	20230712	161700	150384870	13740	13740	13740	13740	0
142	20230712	161600	150384870	13740	13740	13740	13740	0
143	20230712	161500	150384870	13740	13740	13740	13740	0
144	20230712	161400	150384870	13740	13740	13740	13740	0
145	20230712	161300	150384870	13740	13740	13740	13740	0
146	20230712	161200	150384870	13740	13740	13740	13740	0
147	20230712	161100	150384870	13740	13740	13740	13740	0
148	20230712	161000	150384870	13740	13740	13740	13740	0
149	20230712	160900	150384870	13740	13740	13740	13740	0
150	20230712	160800	150384870	13740	13740	13740	13740	0
151	20230712	160700	150384870	13740	13740	13740	13740	0
152	20230712	160600	150384870	13740	13740	13740	13740	273
153	20230712	160500	150384870	13740	13740	13740	13740	0
154	20230712	160400	150384870	13740	13740	13740	13740	0
155	20230712	160300	150384870	13740	13740	13740	13740	0
156	20230712	160200	150384870	13740	13740	13740	13740	0
157	20230712	160100	150384870	13740	13740	13740	13740	0
158	20230712	160000	150384870	13740	13740	13740	13740	0
159	20230712	155900	150384870	13740	13740	13740	13740	0
160	20230712	155800	150384870	13740	13740	13740	13740	0
161	20230712	155700	150384870	13740	13740	13740	13740	0
162	20230712	155600	150384870	13740	13740	13740	13740	0
163	20230712	155500	150384870	13740	13740	13740	13740	0
164	20230712	155400	150384870	13740	13740	13740	13740	0
165	20230712	155300	150384870	13740	13740	13740	13740	0
166	20230712	155200	150384870	13740	13740	13740	13740	0
167	20230712	155100	150384870	13740	13740	13740	13740	0
168	20230712	155000	150384870	13740	13740	13740	13740	0
169	20230712	154900	150384870	13740	13740	13740	13740	0
170	20230712	154800	150384870	13740	13740	13740	13740	0
171	20230712	154700	150384870	13740	13740	13740	13740	0
172	20230712	154600	150384870	13740	13740	13740	13740	0
173	20230712	154500	150384870	13740	13740	13740	13740	0
174	20230712	154400	150384870	13740	13740	13740	13740	0
175	20230712	154300	150384870	13740	13740	13740	13740	0
176	20230712	154200	150384870	13740	13740	13740	13740	0
177	20230712	154100	150384870	13740	13740	13740	13740	0
178	20230712	154000	150384870	13740	13740	13740	13740	0
179	20230712	153900	150384870	13740	13740	13740	13740	0
180	20230712	153800	150384870	13740	13740	13740	13740	0
181	20230712	153700	150384870	13740	13740	13740	13740	0
182	20230712	153600	150384870	13740	13740	13740	13740	273
183	20230712	153500	150384870	13740	13740	13740	13740	0
184	20230712	153400	150384870	13740	13740	13740	13740	0
185	20230712	153300	150384870	13740	13740	13740	13740	0
186	20230712	153200	150384870	13740	13740	13740	13740	0
187	20230712	153100	150384870	13740	13740	13740	13740	0
188	20230712	153000	150384870	13740	13740	13740	13740	273
189	20230712	152900	146633850	13730	13730	13730	13730	0
190	20230712	152800	146633850	13730	13730	13730	13730	0
191	20230712	152700	146633850	13730	13730	13730	13730	0
192	20230712	152600	146633850	13730	13730	13730	13730	0
193	20230712	152500	146633850	13730	13730	13730	13730	0
194	20230712	152400	146633850	13730	13730	13730	13730	0
195	20230712	152300	146633850	13730	13730	13730	13730	0
196	20230712	152200	146633850	13730	13730	13730	13730	0
197	20230712	152100	146633850	13730	13730	13730	13730	0
198	20230712	152000	146633850	13730	13730	13730	13730	0
199	20230712	151900	146633850	13730	13730	13730	13730	38
200	20230712	151800	146112110	13730	13730	13730	13730	0
201	20230712	151700	146112110	13730	13730	13730	13730	8
202	20230712	151600	146002270	13730	13730	13730	13730	7
203	20230712	151500	145906160	13710	13710	13710	13710	0
204	20230712	151400	145906160	13710	13710	13710	13710	0
205	20230712	151300	145906160	13710	13710	13710	13710	10
206	20230712	151200	145769060	13730	13730	13730	13730	0
207	20230712	151100	145769060	13730	13730	13730	13730	99
208	20230712	151000	144409790	13700	13700	13700	13700	0
209	20230712	150900	144409790	13700	13700	13700	13700	0
210	20230712	150800	144409790	13700	13700	13700	13700	0
211	20230712	150700	144409790	13700	13700	13700	13700	10
212	20230712	150600	144272790	13710	13700	13710	13700	8
213	20230712	150500	144163170	13700	13700	13700	13700	18
214	20230712	150400	143916570	13700	13710	13710	13700	15
215	20230712	150300	143711040	13710	13710	13710	13710	500
216	20230712	150200	136856040	13710	13710	13710	13710	0
217	20230712	150100	136856040	13710	13710	13710	13710	0
218	20230712	150000	136856040	13710	13710	13710	13710	0
219	20230712	145900	136856040	13710	13710	13710	13710	0
220	20230712	145800	136856040	13710	13710	13710	13710	1
221	20230712	145700	136842330	13730	13730	13730	13730	0
222	20230712	145600	136842330	13730	13730	13730	13730	0
223	20230712	145500	136842330	13730	13730	13730	13730	0
224	20230712	145400	136842330	13730	13730	13730	13730	84
225	20230712	145300	135689010	13730	13730	13730	13730	7
226	20230712	145200	135592900	13730	13730	13730	13730	1
227	20230712	145100	135579170	13730	13730	13730	13730	100
228	20230712	145000	134206170	13730	13730	13730	13730	7
229	20230712	144900	134110060	13730	13730	13730	13730	1
230	20230712	144800	134096330	13730	13730	13730	13730	1
231	20230712	144700	134082600	13700	13740	13740	13700	1349
232	20230712	144600	115577050	13740	13740	13740	13740	0
233	20230712	144500	115577050	13740	13740	13740	13740	32
234	20230712	144400	115137370	13730	13730	13730	13730	69
235	20230712	144300	114190000	13730	13730	13730	13730	50
236	20230712	144200	113503500	13730	13730	13730	13730	0
237	20230712	144100	113503500	13730	13730	13730	13730	0
238	20230712	144000	113503500	13730	13730	13730	13730	0
239	20230712	143900	113503500	13730	13730	13730	13730	5
240	20230712	143800	113434850	13730	13730	13730	13730	0
241	20230712	143700	113434850	13730	13730	13730	13730	0
242	20230712	143600	113434850	13730	13730	13730	13730	0
243	20230712	143500	113434850	13730	13730	13730	13730	76
244	20230712	143400	112391370	13730	13730	13730	13730	0
245	20230712	143300	112391370	13730	13730	13730	13730	0
246	20230712	143200	112391370	13730	13730	13730	13730	424
247	20230712	143100	106569850	13730	13730	13730	13730	4
248	20230712	143000	106514930	13720	13720	13720	13720	0
249	20230712	142900	106514930	13720	13720	13720	13720	0
250	20230712	142800	106514930	13720	13720	13720	13720	10
251	20230712	142700	106377730	13720	13720	13720	13720	0
252	20230712	142600	106377730	13720	13720	13720	13720	0
253	20230712	142500	106377730	13720	13720	13720	13720	0
254	20230712	142400	106377730	13720	13720	13720	13720	11
255	20230712	142300	106226810	13720	13720	13720	13720	0
256	20230712	142200	106226810	13720	13720	13720	13720	37
257	20230712	142100	105719170	13720	13720	13720	13720	42
258	20230712	142000	105142930	13720	13720	13720	13720	0
259	20230712	141900	105142930	13720	13720	13720	13720	0
260	20230712	141800	105142930	13720	13720	13720	13720	0
261	20230712	141700	105142930	13720	13720	13720	13720	59
262	20230712	141600	104333450	13720	13720	13720	13720	0
263	20230712	141500	104333450	13720	13720	13720	13720	0
264	20230712	141400	104333450	13720	13720	13720	13720	2
265	20230712	141300	104306010	13720	13720	13720	13720	0
266	20230712	141200	104306010	13720	13720	13720	13720	0
267	20230712	141100	104306010	13720	13720	13720	13720	0
268	20230712	141000	104306010	13720	13720	13720	13720	0
269	20230712	140900	104306010	13720	13710	13720	13710	42
270	20230712	140800	103729830	13720	13720	13720	13720	0
271	20230712	140700	103729830	13720	13720	13720	13720	1
272	20230712	140600	103716110	13720	13720	13720	13720	19
273	20230712	140500	103455430	13720	13720	13720	13720	29
274	20230712	140400	103057550	13720	13720	13720	13720	0
275	20230712	140300	103057550	13720	13720	13720	13720	0
276	20230712	140200	103057550	13720	13720	13720	13720	50
277	20230712	140100	102371550	13730	13730	13730	13730	2
278	20230712	140000	102344090	13710	13710	13710	13710	0
279	20230712	135900	102344090	13710	13710	13710	13710	0
280	20230712	135800	102344090	13710	13710	13710	13710	0
281	20230712	135700	102344090	13710	13710	13710	13710	0
282	20230712	135600	102344090	13710	13710	13710	13710	0
283	20230712	135500	102344090	13710	13710	13710	13710	0
284	20230712	135400	102344090	13710	13710	13710	13710	0
285	20230712	135300	102344090	13710	13710	13710	13710	0
286	20230712	135200	102344090	13710	13710	13710	13710	0
287	20230712	135100	102344090	13710	13710	13710	13710	0
288	20230712	135000	102344090	13710	13710	13710	13710	0
289	20230712	134900	102344090	13710	13720	13720	13710	183
290	20230712	134800	99834490	13730	13730	13730	13730	0
291	20230712	134700	99834490	13730	13730	13730	13730	0
292	20230712	134600	99834490	13730	13730	13730	13730	0
293	20230712	134500	99834490	13730	13730	13730	13730	0
294	20230712	134400	99834490	13730	13730	13730	13730	1
295	20230712	134300	99820760	13730	13730	13730	13730	0
296	20230712	134200	99820760	13730	13730	13730	13730	2
297	20230712	134100	99793300	13730	13730	13730	13730	0
298	20230712	134000	99793300	13730	13730	13730	13730	1
299	20230712	133900	99779570	13730	13730	13730	13730	1
300	20230712	133800	99765840	13730	13730	13730	13730	15
301	20230712	133700	99559890	13740	13740	13740	13740	0
302	20230712	133600	99559890	13740	13740	13740	13740	50
303	20230712	133500	98872890	13740	13740	13740	13740	0
304	20230712	133400	98872890	13740	13740	13740	13740	0
305	20230712	133300	98872890	13740	13740	13740	13740	0
306	20230712	133200	98872890	13740	13740	13740	13740	0
307	20230712	133100	98872890	13740	13740	13740	13740	3
308	20230712	133000	98831670	13730	13730	13730	13730	0
309	20230712	132900	98831670	13730	13730	13730	13730	0
310	20230712	132800	98831670	13730	13730	13730	13730	85
311	20230712	132700	97664620	13740	13740	13740	13740	0
312	20230712	132600	97664620	13740	13740	13740	13740	1
313	20230712	132500	97650880	13740	13740	13740	13740	0
314	20230712	132400	97650880	13740	13740	13740	13740	16
315	20230712	132300	97431040	13740	13740	13740	13740	0
316	20230712	132200	97431040	13740	13740	13740	13740	0
317	20230712	132100	97431040	13740	13740	13740	13740	0
318	20230712	132000	97431040	13740	13740	13740	13740	0
319	20230712	131900	97431040	13740	13740	13740	13740	1
320	20230712	131800	97417300	13740	13740	13740	13740	0
321	20230712	131700	97417300	13740	13740	13740	13740	1
322	20230712	131600	97403560	13740	13740	13740	13740	0
323	20230712	131500	97403560	13740	13740	13740	13740	0
324	20230712	131400	97403560	13740	13740	13740	13740	0
325	20230712	131300	97403560	13740	13740	13740	13740	0
326	20230712	131200	97403560	13740	13740	13740	13740	0
327	20230712	131100	97403560	13740	13740	13740	13740	0
328	20230712	131000	97403560	13740	13740	13740	13740	0
329	20230712	130900	97403560	13740	13740	13740	13740	0
330	20230712	130800	97403560	13740	13740	13740	13740	0
331	20230712	130700	97403560	13740	13740	13740	13740	0
332	20230712	130600	97403560	13740	13740	13740	13740	0
333	20230712	130500	97403560	13740	13740	13740	13740	0
334	20230712	130400	97403560	13740	13740	13740	13740	0
335	20230712	130300	97403560	13740	13740	13740	13740	0
336	20230712	130200	97403560	13740	13740	13740	13740	3
337	20230712	130100	97362340	13740	13740	13740	13740	3
338	20230712	130000	97321120	13740	13730	13740	13730	206
339	20230712	125900	94491710	13740	13740	13740	13740	1
340	20230712	125800	94477970	13740	13740	13740	13740	0
341	20230712	125700	94477970	13740	13740	13740	13740	0
342	20230712	125600	94477970	13740	13740	13740	13740	0
343	20230712	125500	94477970	13740	13740	13740	13740	0
344	20230712	125400	94477970	13740	13740	13740	13740	0
345	20230712	125300	94477970	13740	13740	13740	13740	0
346	20230712	125200	94477970	13740	13740	13740	13740	0
347	20230712	125100	94477970	13740	13740	13740	13740	0
348	20230712	125000	94477970	13740	13740	13740	13740	1
349	20230712	124900	94464230	13740	13740	13740	13740	5
350	20230712	124800	94395530	13740	13740	13740	13740	0
351	20230712	124700	94395530	13740	13740	13740	13740	0
352	20230712	124600	94395530	13740	13740	13740	13740	0
353	20230712	124500	94395530	13740	13740	13740	13740	0
354	20230712	124400	94395530	13740	13740	13740	13740	1
355	20230712	124300	94381790	13740	13740	13740	13740	1
356	20230712	124200	94368050	13730	13730	13730	13730	0
357	20230712	124100	94368050	13730	13730	13730	13730	0
358	20230712	124000	94368050	13730	13730	13730	13730	0
359	20230712	123900	94368050	13730	13730	13730	13730	70
360	20230712	123800	93406950	13740	13740	13740	13740	0
361	20230712	123700	93406950	13740	13740	13740	13740	0
362	20230712	123600	93406950	13740	13740	13740	13740	14
363	20230712	123500	93214590	13750	13750	13750	13750	1
364	20230712	123400	93200840	13750	13750	13750	13750	0
365	20230712	123300	93200840	13750	13750	13750	13750	0
366	20230712	123200	93200840	13750	13750	13750	13750	0
367	20230712	123100	93200840	13750	13750	13750	13750	0
368	20230712	123000	93200840	13750	13750	13750	13750	5
369	20230712	122900	93132090	13750	13750	13750	13750	0
370	20230712	122800	93132090	13750	13750	13750	13750	0
371	20230712	122700	93132090	13750	13750	13750	13750	2
372	20230712	122600	93104590	13750	13750	13750	13750	3
373	20230712	122500	93063340	13750	13750	13750	13750	0
374	20230712	122400	93063340	13750	13750	13750	13750	0
375	20230712	122300	93063340	13750	13750	13750	13750	6
376	20230712	122200	92980840	13740	13740	13740	13740	0
377	20230712	122100	92980840	13740	13740	13740	13740	0
378	20230712	122000	92980840	13740	13740	13740	13740	0
379	20230712	121900	92980840	13740	13740	13740	13740	8
380	20230712	121800	92870920	13750	13750	13750	13750	1
381	20230712	121700	92857170	13750	13750	13750	13750	0
382	20230712	121600	92857170	13750	13750	13750	13750	0
383	20230712	121500	92857170	13750	13750	13750	13750	0
384	20230712	121400	92857170	13750	13750	13750	13750	0
385	20230712	121300	92857170	13750	13750	13750	13750	0
386	20230712	121200	92857170	13750	13750	13750	13750	0
387	20230712	121100	92857170	13750	13750	13750	13750	0
388	20230712	121000	92857170	13750	13750	13750	13750	1
389	20230712	120900	92843420	13750	13750	13750	13750	0
390	20230712	120800	92843420	13750	13750	13750	13750	0
391	20230712	120700	92843420	13750	13750	13750	13750	0
392	20230712	120600	92843420	13750	13750	13750	13750	0
393	20230712	120500	92843420	13750	13750	13750	13750	1
394	20230712	120400	92829670	13750	13750	13750	13750	7
395	20230712	120300	92733420	13750	13750	13750	13750	0
396	20230712	120200	92733420	13750	13750	13750	13750	28
397	20230712	120100	92348420	13750	13750	13750	13750	0
398	20230712	120000	92348420	13750	13750	13750	13750	100
399	20230712	115900	90973420	13750	13750	13750	13750	36
400	20230712	115800	90478420	13750	13750	13750	13750	0
401	20230712	115700	90478420	13750	13750	13750	13750	0
402	20230712	115600	90478420	13750	13750	13750	13750	8
403	20230712	115500	90368420	13720	13720	13720	13720	0
404	20230712	115400	90368420	13720	13720	13720	13720	0
405	20230712	115300	90368420	13720	13720	13720	13720	25
406	20230712	115200	90025420	13750	13750	13750	13750	0
407	20230712	115100	90025420	13750	13750	13750	13750	0
408	20230712	115000	90025420	13750	13750	13750	13750	0
409	20230712	114900	90025420	13750	13750	13750	13750	0
410	20230712	114800	90025420	13750	13750	13750	13750	1
411	20230712	114700	90011670	13750	13750	13750	13750	0
412	20230712	114600	90011670	13750	13750	13750	13750	2
413	20230712	114500	89984170	13720	13720	13720	13720	0
414	20230712	114400	89984170	13720	13720	13720	13720	0
415	20230712	114300	89984170	13720	13720	13720	13720	0
416	20230712	114200	89984170	13720	13720	13720	13720	0
417	20230712	114100	89984170	13720	13720	13720	13720	0
418	20230712	114000	89984170	13720	13720	13720	13720	8
419	20230712	113900	89874410	13720	13730	13730	13720	150
420	20230712	113800	87815480	13750	13750	13750	13750	0
421	20230712	113700	87815480	13750	13740	13750	13740	21
422	20230712	113600	87526930	13740	13740	13740	13740	0
423	20230712	113500	87526930	13740	13740	13740	13740	0
424	20230712	113400	87526930	13740	13740	13740	13740	5
425	20230712	113300	87458230	13740	13740	13740	13740	0
426	20230712	113200	87458230	13740	13740	13740	13740	5
427	20230712	113100	87389530	13740	13740	13740	13740	0
428	20230712	113000	87389530	13740	13740	13740	13740	0
429	20230712	112900	87389530	13740	13740	13740	13740	0
430	20230712	112800	87389530	13740	13740	13740	13740	0
431	20230712	112700	87389530	13740	13740	13740	13740	8
432	20230712	112600	87279610	13740	13740	13740	13740	1
433	20230712	112500	87265870	13740	13740	13740	13740	0
434	20230712	112400	87265870	13740	13740	13740	13740	1
435	20230712	112300	87252130	13750	13750	13750	13750	0
436	20230712	112200	87252130	13750	13750	13750	13750	0
437	20230712	112100	87252130	13750	13750	13750	13750	0
438	20230712	112000	87252130	13750	13750	13750	13750	0
439	20230712	111900	87252130	13750	13750	13750	13750	0
440	20230712	111800	87252130	13750	13750	13750	13750	0
441	20230712	111700	87252130	13750	13750	13750	13750	0
442	20230712	111600	87252130	13750	13750	13750	13750	0
443	20230712	111500	87252130	13750	13750	13750	13750	10
444	20230712	111400	87114630	13720	13720	13720	13720	0
445	20230712	111300	87114630	13720	13720	13720	13720	0
446	20230712	111200	87114630	13720	13720	13720	13720	0
447	20230712	111100	87114630	13720	13720	13720	13720	17
448	20230712	111000	86881390	13750	13750	13750	13750	0
449	20230712	110900	86881390	13750	13750	13750	13750	7
450	20230712	110800	86785140	13710	13720	13720	13710	200
451	20230712	110700	84042820	13750	13750	13750	13750	2
452	20230712	110600	84015320	13720	13720	13720	13720	0
453	20230712	110500	84015320	13720	13720	13720	13720	1
454	20230712	110400	84001600	13720	13720	13720	13720	0
455	20230712	110300	84001600	13720	13720	13720	13720	0
456	20230712	110200	84001600	13720	13720	13720	13720	0
457	20230712	110100	84001600	13720	13720	13720	13720	0
458	20230712	110000	84001600	13720	13720	13720	13720	0
459	20230712	105900	84001600	13720	13720	13720	13720	0
460	20230712	105800	84001600	13720	13720	13720	13720	3
461	20230712	105700	83960440	13720	13720	13720	13720	7
462	20230712	105600	83864400	13720	13720	13720	13720	5
463	20230712	105500	83795800	13720	13720	13720	13720	78
464	20230712	105400	82725640	13720	13720	13720	13720	8
465	20230712	105300	82615880	13720	13720	13720	13720	9
466	20230712	105200	82492400	13720	13720	13720	13720	8
467	20230712	105100	82382640	13720	13720	13720	13720	1
468	20230712	105000	82368920	13720	13720	13720	13720	0
469	20230712	104900	82368920	13720	13720	13720	13720	40
470	20230712	104800	81820120	13720	13720	13720	13720	20
471	20230712	104700	81545720	13710	13710	13710	13710	0
472	20230712	104600	81545720	13710	13720	13720	13700	388
473	20230712	104500	76229360	13750	13750	13750	13750	0
474	20230712	104400	76229360	13750	13750	13750	13750	0
475	20230712	104300	76229360	13750	13750	13750	13750	0
476	20230712	104200	76229360	13750	13750	13750	13750	0
477	20230712	104100	76229360	13750	13750	13750	13750	1
478	20230712	104000	76215610	13750	13750	13750	13750	0
479	20230712	103900	76215610	13750	13750	13750	13750	0
480	20230712	103800	76215610	13750	13730	13750	13710	377
481	20230712	103700	71045710	13740	13740	13740	13740	0
482	20230712	103600	71045710	13740	13740	13740	13740	51
483	20230712	103500	70344970	13740	13730	13740	13730	123
484	20230712	103400	68655180	13740	13740	13740	13740	0
485	20230712	103300	68655180	13740	13740	13740	13740	77
486	20230712	103200	67597200	13740	13740	13740	13740	0
487	20230712	103100	67597200	13740	13740	13740	13740	0
488	20230712	103000	67597200	13740	13740	13740	13740	0
489	20230712	102900	67597200	13740	13740	13740	13740	0
490	20230712	102800	67597200	13740	13740	13740	13740	3
491	20230712	102700	67555980	13740	13740	13740	13740	26
492	20230712	102600	67198740	13750	13750	13750	13750	0
493	20230712	102500	67198740	13750	13750	13750	13750	10
494	20230712	102400	67061240	13740	13750	13750	13740	8
495	20230712	102300	66951310	13750	13750	13750	13750	1
496	20230712	102200	66937560	13750	13750	13750	13750	0
497	20230712	102100	66937560	13750	13750	13750	13750	0
498	20230712	102000	66937560	13750	13750	13750	13750	0
499	20230712	101900	66937560	13750	13750	13750	13750	0
500	20230712	101800	66937560	13750	13750	13750	13750	5
501	20230712	101700	66868810	13780	13780	13780	13780	0
502	20230712	101600	66868810	13780	13780	13780	13780	0
503	20230712	101500	66868810	13780	13780	13780	13780	0
504	20230712	101400	66868810	13780	13780	13780	13780	3
505	20230712	101300	66827470	13730	13730	13730	13730	4
506	20230712	101200	66772550	13780	13730	13780	13730	59
507	20230712	101100	65962380	13780	13780	13780	13780	329
508	20230712	101000	61428760	13730	13730	13730	13730	67
509	20230712	100900	60508850	13730	13730	13730	13730	12
510	20230712	100800	60344090	13730	13730	13730	13730	59
511	20230712	100700	59534020	13730	13730	13730	13730	432
512	20230712	100600	53602660	13790	13790	13790	13790	22
513	20230712	100500	53299280	13790	13790	13790	13790	0
514	20230712	100400	53299280	13790	13790	13790	13790	14
515	20230712	100300	53106220	13790	13790	13790	13790	0
516	20230712	100200	53106220	13790	13710	13790	13710	201
517	20230712	100100	50350110	13710	13710	13710	13710	0
518	20230712	100000	50350110	13710	13780	13780	13710	113
519	20230712	095900	48799160	13790	13790	13790	13790	0
520	20230712	095800	48799160	13790	13790	13790	13790	0
521	20230712	095700	48799160	13790	13810	13810	13790	513
522	20230712	095600	41722680	13820	13820	13820	13820	0
523	20230712	095500	41722680	13820	13820	13820	13820	10
524	20230712	095400	41584480	13830	13830	13830	13830	0
525	20230712	095300	41584480	13830	13830	13830	13830	0
526	20230712	095200	41584480	13830	13830	13830	13830	0
527	20230712	095100	41584480	13830	13840	13840	13830	18
528	20230712	095000	41335370	13840	13840	13840	13840	0
529	20230712	094900	41335370	13840	13840	13840	13840	0
530	20230712	094800	41335370	13840	13840	13840	13840	0
531	20230712	094700	41335370	13840	13840	13840	13840	0
532	20230712	094600	41335370	13840	13840	13840	13840	0
533	20230712	094500	41335370	13840	13840	13840	13840	0
534	20230712	094400	41335370	13840	13840	13840	13840	0
535	20230712	094300	41335370	13840	13840	13840	13840	0
536	20230712	094200	41335370	13840	13840	13840	13840	0
537	20230712	094100	41335370	13840	13840	13840	13840	1
538	20230712	094000	41321530	13840	13830	13840	13830	13
539	20230712	093900	41141620	13800	13820	13820	13800	1000
540	20230712	093800	27341040	13820	13820	13820	13820	0
541	20230712	093700	27341040	13820	13820	13820	13820	226
542	20230712	093600	24217720	13820	13820	13820	13820	0
543	20230712	093500	24217720	13820	13820	13820	13820	1
544	20230712	093400	24203900	13820	13820	13820	13820	47
545	20230712	093300	23554360	13840	13840	13840	13840	0
546	20230712	093200	23554360	13840	13840	13840	13840	0
547	20230712	093100	23554360	13840	13840	13840	13840	3
548	20230712	093000	23512840	13840	13840	13840	13840	2
549	20230712	092900	23485160	13840	13840	13840	13840	0
550	20230712	092800	23485160	13840	13840	13840	13840	1
551	20230712	092700	23471320	13840	13840	13840	13840	0
552	20230712	092600	23471320	13840	13840	13840	13840	0
553	20230712	092500	23471320	13840	13840	13840	13840	0
554	20230712	092400	23471320	13840	13840	13840	13840	0
555	20230712	092300	23471320	13840	13840	13840	13840	0
556	20230712	092200	23471320	13840	13840	13840	13840	0
557	20230712	092100	23471320	13840	13840	13840	13840	0
558	20230712	092000	23471320	13840	13840	13840	13840	0
559	20230712	091900	23471320	13840	13840	13840	13840	50
560	20230712	091800	22779320	13840	13840	13840	13840	0
561	20230712	091700	22779320	13840	13840	13840	13840	0
562	20230712	091600	22779320	13840	13840	13840	13840	1
563	20230712	091500	22765480	13840	13840	13840	13840	7
564	20230712	091400	22668600	13840	13840	13840	13840	0
565	20230712	091300	22668600	13840	13840	13840	13840	1
566	20230712	091200	22654760	13840	13840	13840	13840	2
567	20230712	091100	22627080	13840	13840	13840	13840	300
568	20230712	091000	18475080	13850	13850	13850	13850	204
569	20230712	090900	15649680	13850	13850	13850	13850	0
570	20230712	090800	15649680	13850	13710	13850	13710	211
571	20230712	090700	12756590	13710	13710	13710	13700	108
572	20230712	090600	11276030	13900	13730	13900	13600	768
573	20230712	090500	756800	13760	13760	13760	13760	0
574	20230712	090400	756800	13760	13760	13760	13760	15
575	20230712	090300	550400	13760	13760	13760	13760	0
576	20230712	090200	550400	13760	13760	13760	13760	0
577	20230712	090100	550400	13760	13760	13760	13760	14
578	20230712	090000	357760	13760	13760	13760	13760	26