KissMeData/000760/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	183100	270294520	19820	19820	19820	19820	92
3	20230628	183000	270294520	19820	19820	19820	19820	0
4	20230628	182900	270294520	19820	19820	19820	19820	0
5	20230628	182800	270294520	19820	19820	19820	19820	0
6	20230628	182700	270294520	19820	19820	19820	19820	0
7	20230628	182600	270294520	19820	19820	19820	19820	0
8	20230628	182500	270294520	19820	19820	19820	19820	0
9	20230628	182400	270294520	19820	19820	19820	19820	0
10	20230628	182300	270294520	19820	19820	19820	19820	0
11	20230628	182200	270294520	19820	19820	19820	19820	0
12	20230628	182100	270294520	19820	19820	19820	19820	0
13	20230628	182000	270294520	19820	19820	19820	19820	0
14	20230628	181900	270294520	19820	19820	19820	19820	0
15	20230628	181800	270294520	19820	19820	19820	19820	0
16	20230628	181700	270294520	19820	19820	19820	19820	0
17	20230628	181600	270294520	19820	19820	19820	19820	0
18	20230628	181500	270294520	19820	19820	19820	19820	0
19	20230628	181400	270294520	19820	19820	19820	19820	0
20	20230628	181300	270294520	19820	19820	19820	19820	0
21	20230628	181200	270294520	19820	19820	19820	19820	0
22	20230628	181100	270294520	19820	19820	19820	19820	0
23	20230628	181000	270294520	19820	19820	19820	19820	0
24	20230628	180900	270294520	19820	19820	19820	19820	0
25	20230628	180800	270294520	19820	19820	19820	19820	0
26	20230628	180700	270294520	19820	19820	19820	19820	0
27	20230628	180600	270294520	19820	19820	19820	19820	0
28	20230628	180500	270294520	19820	19820	19820	19820	0
29	20230628	180400	270294520	19820	19820	19820	19820	0
30	20230628	180300	270294520	19820	19820	19820	19820	0
31	20230628	180200	270294520	19820	19820	19820	19820	0
32	20230628	180100	270294520	19820	19820	19820	19820	92
33	20230628	180000	270294520	19820	19820	19820	19820	0
34	20230628	175900	270294520	19820	19820	19820	19820	0
35	20230628	175800	270294520	19820	19820	19820	19820	0
36	20230628	175700	270294520	19820	19820	19820	19820	0
37	20230628	175600	270294520	19820	19820	19820	19820	0
38	20230628	175500	270294520	19820	19820	19820	19820	0
39	20230628	175400	270294520	19820	19820	19820	19820	0
40	20230628	175300	270294520	19820	19820	19820	19820	0
41	20230628	175200	270294520	19820	19820	19820	19820	0
42	20230628	175100	270294520	19820	19820	19820	19820	0
43	20230628	175000	270294520	19820	19820	19820	19820	0
44	20230628	174900	270294520	19820	19820	19820	19820	0
45	20230628	174800	270294520	19820	19820	19820	19820	0
46	20230628	174700	270294520	19820	19820	19820	19820	0
47	20230628	174600	270294520	19820	19820	19820	19820	0
48	20230628	174500	270294520	19820	19820	19820	19820	0
49	20230628	174400	270294520	19820	19820	19820	19820	0
50	20230628	174300	270294520	19820	19820	19820	19820	0
51	20230628	174200	270294520	19820	19820	19820	19820	0
52	20230628	174100	270294520	19820	19820	19820	19820	0
53	20230628	174000	270294520	19820	19820	19820	19820	0
54	20230628	173900	270294520	19820	19820	19820	19820	0
55	20230628	173800	270294520	19820	19820	19820	19820	0
56	20230628	173700	270294520	19820	19820	19820	19820	0
57	20230628	173600	270294520	19820	19820	19820	19820	0
58	20230628	173500	270294520	19820	19820	19820	19820	0
59	20230628	173400	270294520	19820	19820	19820	19820	0
60	20230628	173300	270294520	19820	19820	19820	19820	0
61	20230628	173200	270294520	19820	19820	19820	19820	0
62	20230628	173100	270294520	19820	19820	19820	19820	92
63	20230628	173000	270294520	19820	19820	19820	19820	0
64	20230628	172900	270294520	19820	19820	19820	19820	0
65	20230628	172800	270294520	19820	19820	19820	19820	0
66	20230628	172700	270294520	19820	19820	19820	19820	0
67	20230628	172600	270294520	19820	19820	19820	19820	0
68	20230628	172500	270294520	19820	19820	19820	19820	0
69	20230628	172400	270294520	19820	19820	19820	19820	0
70	20230628	172300	270294520	19820	19820	19820	19820	0
71	20230628	172200	270294520	19820	19820	19820	19820	0
72	20230628	172100	270294520	19820	19820	19820	19820	0
73	20230628	172000	270294520	19820	19820	19820	19820	0
74	20230628	171900	270294520	19820	19820	19820	19820	0
75	20230628	171800	270294520	19820	19820	19820	19820	0
76	20230628	171700	270294520	19820	19820	19820	19820	0
77	20230628	171600	270294520	19820	19820	19820	19820	0
78	20230628	171500	270294520	19820	19820	19820	19820	0
79	20230628	171400	270294520	19820	19820	19820	19820	0
80	20230628	171300	270294520	19820	19820	19820	19820	0
81	20230628	171200	270294520	19820	19820	19820	19820	0
82	20230628	171100	270294520	19820	19820	19820	19820	0
83	20230628	171000	270294520	19820	19820	19820	19820	0
84	20230628	170900	270294520	19820	19820	19820	19820	0
85	20230628	170800	270294520	19820	19820	19820	19820	0
86	20230628	170700	270294520	19820	19820	19820	19820	0
87	20230628	170600	270294520	19820	19820	19820	19820	0
88	20230628	170500	270294520	19820	19820	19820	19820	0
89	20230628	170400	270294520	19820	19820	19820	19820	0
90	20230628	170300	270294520	19820	19820	19820	19820	0
91	20230628	170200	270294520	19820	19820	19820	19820	0
92	20230628	170100	270294520	19820	19820	19820	19820	92
93	20230628	170000	270294520	19820	19820	19820	19820	0
94	20230628	165900	270294520	19820	19820	19820	19820	0
95	20230628	165800	270294520	19820	19820	19820	19820	0
96	20230628	165700	270294520	19820	19820	19820	19820	0
97	20230628	165600	270294520	19820	19820	19820	19820	0
98	20230628	165500	270294520	19820	19820	19820	19820	0
99	20230628	165400	270294520	19820	19820	19820	19820	0
100	20230628	165300	270294520	19820	19820	19820	19820	0
101	20230628	165200	270294520	19820	19820	19820	19820	0
102	20230628	165100	270294520	19820	19820	19820	19820	0
103	20230628	165000	270294520	19820	19820	19820	19820	0
104	20230628	164900	270294520	19820	19820	19820	19820	0
105	20230628	164800	270294520	19820	19820	19820	19820	0
106	20230628	164700	270294520	19820	19820	19820	19820	0
107	20230628	164600	270294520	19820	19820	19820	19820	0
108	20230628	164500	270294520	19820	19820	19820	19820	0
109	20230628	164400	270294520	19820	19820	19820	19820	0
110	20230628	164300	270294520	19820	19820	19820	19820	0
111	20230628	164200	270294520	19820	19820	19820	19820	0
112	20230628	164100	270294520	19820	19820	19820	19820	0
113	20230628	164000	270294520	19820	19820	19820	19820	0
114	20230628	163900	270294520	19820	19820	19820	19820	0
115	20230628	163800	270294520	19820	19820	19820	19820	0
116	20230628	163700	270294520	19820	19820	19820	19820	0
117	20230628	163600	270294520	19820	19820	19820	19820	0
118	20230628	163500	270294520	19820	19820	19820	19820	0
119	20230628	163400	270294520	19820	19820	19820	19820	0
120	20230628	163300	270294520	19820	19820	19820	19820	0
121	20230628	163200	270294520	19820	19820	19820	19820	0
122	20230628	163100	270294520	19820	19820	19820	19820	92
123	20230628	163000	270294520	19820	19820	19820	19820	0
124	20230628	162900	270294520	19820	19820	19820	19820	0
125	20230628	162800	270294520	19820	19820	19820	19820	0
126	20230628	162700	270294520	19820	19820	19820	19820	0
127	20230628	162600	270294520	19820	19820	19820	19820	0
128	20230628	162500	270294520	19820	19820	19820	19820	0
129	20230628	162400	270294520	19820	19820	19820	19820	0
130	20230628	162300	270294520	19820	19820	19820	19820	0
131	20230628	162200	270294520	19820	19820	19820	19820	0
132	20230628	162100	270294520	19820	19820	19820	19820	0
133	20230628	162000	270294520	19820	19820	19820	19820	0
134	20230628	161900	270294520	19820	19820	19820	19820	0
135	20230628	161800	270294520	19820	19820	19820	19820	0
136	20230628	161700	270294520	19820	19820	19820	19820	0
137	20230628	161600	270294520	19820	19820	19820	19820	0
138	20230628	161500	270294520	19820	19820	19820	19820	0
139	20230628	161400	270294520	19820	19820	19820	19820	0
140	20230628	161300	270294520	19820	19820	19820	19820	0
141	20230628	161200	270294520	19820	19820	19820	19820	0
142	20230628	161100	270294520	19820	19820	19820	19820	0
143	20230628	161000	270294520	19820	19820	19820	19820	0
144	20230628	160900	270294520	19820	19820	19820	19820	0
145	20230628	160800	270294520	19820	19820	19820	19820	0
146	20230628	160700	270294520	19820	19820	19820	19820	0
147	20230628	160600	270294520	19820	19820	19820	19820	0
148	20230628	160500	270294520	19820	19820	19820	19820	0
149	20230628	160400	270294520	19820	19820	19820	19820	0
150	20230628	160300	270294520	19820	19820	19820	19820	0
151	20230628	160200	270294520	19820	19820	19820	19820	0
152	20230628	160100	270294520	19820	19820	19820	19820	92
153	20230628	160000	270294520	19820	19820	19820	19820	0
154	20230628	155900	270294520	19820	19820	19820	19820	0
155	20230628	155800	270294520	19820	19820	19820	19820	0
156	20230628	155700	270294520	19820	19820	19820	19820	0
157	20230628	155600	270294520	19820	19820	19820	19820	0
158	20230628	155500	270294520	19820	19820	19820	19820	0
159	20230628	155400	270294520	19820	19820	19820	19820	0
160	20230628	155300	270294520	19820	19820	19820	19820	0
161	20230628	155200	270294520	19820	19820	19820	19820	0
162	20230628	155100	270294520	19820	19820	19820	19820	0
163	20230628	155000	270294520	19820	19820	19820	19820	0
164	20230628	154900	270294520	19820	19820	19820	19820	0
165	20230628	154800	270294520	19820	19820	19820	19820	0
166	20230628	154700	270294520	19820	19820	19820	19820	0
167	20230628	154600	270294520	19820	19820	19820	19820	0
168	20230628	154500	270294520	19820	19820	19820	19820	0
169	20230628	154400	270294520	19820	19820	19820	19820	0
170	20230628	154300	270294520	19820	19820	19820	19820	0
171	20230628	154200	270294520	19820	19820	19820	19820	0
172	20230628	154100	270294520	19820	19820	19820	19820	0
173	20230628	154000	270294520	19820	19820	19820	19820	0
174	20230628	153900	270294520	19820	19820	19820	19820	0
175	20230628	153800	270294520	19820	19820	19820	19820	0
176	20230628	153700	270294520	19820	19820	19820	19820	0
177	20230628	153600	270294520	19820	19820	19820	19820	0
178	20230628	153500	270294520	19820	19820	19820	19820	0
179	20230628	153400	270294520	19820	19820	19820	19820	0
180	20230628	153300	270294520	19820	19820	19820	19820	0
181	20230628	153200	270294520	19820	19820	19820	19820	0
182	20230628	153100	270294520	19820	19820	19820	19820	92
183	20230628	153000	270294520	19820	19820	19820	19820	92
184	20230628	152900	268471080	19860	19860	19860	19860	0
185	20230628	152800	268471080	19860	19860	19860	19860	0
186	20230628	152700	268471080	19860	19860	19860	19860	0
187	20230628	152600	268471080	19860	19860	19860	19860	0
188	20230628	152500	268471080	19860	19860	19860	19860	0
189	20230628	152400	268471080	19860	19860	19860	19860	0
190	20230628	152300	268471080	19860	19860	19860	19860	0
191	20230628	152200	268471080	19860	19860	19860	19860	0
192	20230628	152100	268471080	19860	19860	19860	19860	0
193	20230628	152000	268471080	19860	19860	19860	19860	0
194	20230628	151900	268471080	19860	19860	19860	19860	1
195	20230628	151800	268451220	19800	19800	19800	19800	64
196	20230628	151700	267184020	19800	19800	19800	19800	0
197	20230628	151600	267184020	19800	19800	19800	19800	0
198	20230628	151500	267184020	19800	19800	19800	19800	0
199	20230628	151400	267184020	19800	19800	19800	19800	0
200	20230628	151300	267184020	19800	19800	19800	19800	0
201	20230628	151200	267184020	19800	19800	19800	19800	0
202	20230628	151100	267184020	19800	19800	19800	19800	0
203	20230628	151000	267184020	19800	19800	19800	19800	1
204	20230628	150900	267164220	19900	19850	19900	19850	4
205	20230628	150800	267084740	19850	19790	19850	19790	4
206	20230628	150700	267005500	19800	19800	19800	19800	0
207	20230628	150600	267005500	19800	19800	19800	19800	0
208	20230628	150500	267005500	19800	19800	19800	19800	3
209	20230628	150400	266946100	19700	19700	19700	19700	0
210	20230628	150300	266946100	19700	19700	19700	19700	0
211	20230628	150200	266946100	19700	19700	19700	19700	0
212	20230628	150100	266946100	19700	19700	19700	19700	0
213	20230628	150000	266946100	19700	19710	19710	19700	7
214	20230628	145900	266808170	19700	19700	19700	19700	0
215	20230628	145800	266808170	19700	19700	19700	19700	0
216	20230628	145700	266808170	19700	19700	19700	19700	1
217	20230628	145600	266788470	19890	19800	19890	19800	43
218	20230628	145500	265935450	19900	19820	19900	19820	41
219	20230628	145400	265120630	19800	19800	19800	19800	1
220	20230628	145300	265100830	19800	19800	19800	19800	0
221	20230628	145200	265100830	19800	19800	19800	19800	40
222	20230628	145100	264308830	19700	19700	19700	19700	0
223	20230628	145000	264308830	19700	19700	19700	19700	0
224	20230628	144900	264308830	19700	19700	19700	19700	7
225	20230628	144800	264170930	19800	19800	19800	19800	0
226	20230628	144700	264170930	19800	19800	19800	19800	0
227	20230628	144600	264170930	19800	19800	19800	19800	0
228	20230628	144500	264170930	19800	19800	19800	19800	0
229	20230628	144400	264170930	19800	19800	19800	19800	0
230	20230628	144300	264170930	19800	19800	19800	19800	8
231	20230628	144200	264012530	19800	19800	19800	19800	12
232	20230628	144100	263774930	19800	19800	19800	19800	0
233	20230628	144000	263774930	19800	19800	19800	19800	9
234	20230628	143900	263596730	19730	19730	19730	19730	5
235	20230628	143800	263498080	19730	19800	19800	19730	8
236	20230628	143700	263340170	19750	19730	19750	19730	183
237	20230628	143600	259726770	19620	19620	19620	19620	0
238	20230628	143500	259726770	19620	19620	19620	19620	0
239	20230628	143400	259726770	19620	19620	19620	19620	1
240	20230628	143300	259707150	19610	19700	19700	19600	200
241	20230628	143200	255782360	19780	19780	19780	19780	0
242	20230628	143100	255782360	19780	19780	19780	19780	0
243	20230628	143000	255782360	19780	19780	19780	19780	1
244	20230628	142900	255762580	19670	19680	19680	19670	122
245	20230628	142800	253362540	19660	19660	19660	19660	6
246	20230628	142700	253244580	19810	19810	19810	19810	0
247	20230628	142600	253244580	19810	19810	19810	19810	0
248	20230628	142500	253244580	19810	19810	19810	19810	1
249	20230628	142400	253224770	19730	19730	19730	19730	233
250	20230628	142300	248627680	19610	19620	19620	19610	10
251	20230628	142200	248431550	19620	19620	19620	19620	50
252	20230628	142100	247450550	19620	19620	19620	19620	0
253	20230628	142000	247450550	19620	19620	19620	19620	0
254	20230628	141900	247450550	19620	19620	19620	19620	0
255	20230628	141800	247450550	19620	19620	19620	19620	0
256	20230628	141700	247450550	19620	19620	19620	19620	6
257	20230628	141600	247332830	19620	19620	19620	19620	0
258	20230628	141500	247332830	19620	19620	19620	19620	16
259	20230628	141400	247018910	19620	19620	19620	19620	10
260	20230628	141300	246822710	19620	19630	19630	19620	200
261	20230628	141200	242897030	19620	19620	19620	19620	0
262	20230628	141100	242897030	19620	19710	19710	19620	47
263	20230628	141000	241970750	19710	19710	19710	19710	1
264	20230628	140900	241951040	19710	19700	19710	19700	3
265	20230628	140800	241891930	19720	19620	19720	19500	118
266	20230628	140700	239578800	19630	19630	19630	19630	24
267	20230628	140600	239107680	19630	19670	19670	19630	57
268	20230628	140500	237987970	19670	19670	19670	19670	0
269	20230628	140400	237987970	19670	19720	19720	19670	359
270	20230628	140300	230917330	19770	19770	19770	19770	1
271	20230628	140200	230897560	19710	19710	19710	19710	0
272	20230628	140100	230897560	19710	19710	19710	19710	0
273	20230628	140000	230897560	19710	19720	19720	19710	109
274	20230628	135900	228749020	19720	19730	19730	19720	133
275	20230628	135800	226126230	19740	19750	19750	19740	69
276	20230628	135700	224764130	19860	19850	19870	19850	21
277	20230628	135600	224347050	19740	19800	19800	19740	95
278	20230628	135500	222471490	19810	19810	19810	19810	50
279	20230628	135400	221480990	19810	19810	19810	19810	0
280	20230628	135300	221480990	19810	19810	19810	19810	0
281	20230628	135200	221480990	19810	19810	19810	19810	0
282	20230628	135100	221480990	19810	19810	19810	19810	1
283	20230628	135000	221461180	19900	19900	19900	19900	0
284	20230628	134900	221461180	19900	19930	19930	19900	7
285	20230628	134800	221321810	19930	19930	19930	19930	2
286	20230628	134700	221281950	19800	19800	19800	19800	0
287	20230628	134600	221281950	19800	19800	19800	19800	0
288	20230628	134500	221281950	19800	19830	19830	19800	7
289	20230628	134400	221143270	19800	19800	19800	19800	0
290	20230628	134300	221143270	19800	19800	19800	19800	0
291	20230628	134200	221143270	19800	19800	19800	19800	0
292	20230628	134100	221143270	19800	19800	19800	19800	0
293	20230628	134000	221143270	19800	19800	19800	19800	244
294	20230628	133900	216312070	19800	19810	19810	19800	163
295	20230628	133800	213083940	19810	19810	19810	19810	0
296	20230628	133700	213083940	19810	19820	19820	19810	100
297	20230628	133600	211102930	19810	19840	19840	19810	410
298	20230628	133500	202976250	19840	19850	19850	19840	3
299	20230628	133400	202916710	19850	19890	19900	19850	107
300	20230628	133300	200788650	19900	19940	19940	19900	674
301	20230628	133200	187375270	19950	19950	19950	19950	0
302	20230628	133100	187375270	19950	19950	19950	19950	0
303	20230628	133000	187375270	19950	19950	19950	19950	0
304	20230628	132900	187375270	19950	19950	19950	19950	0
305	20230628	132800	187375270	19950	19950	19950	19950	3
306	20230628	132700	187315420	19950	19950	19950	19950	12
307	20230628	132600	187076020	19950	19950	19950	19950	0
308	20230628	132500	187076020	19950	19950	19950	19950	64
309	20230628	132400	185799220	19950	19970	19970	19950	306
310	20230628	132300	179693200	19950	20050	20050	19950	1000
311	20230628	132200	159724120	20000	20000	20000	20000	0
312	20230628	132100	159724120	20000	20000	20000	20000	0
313	20230628	132000	159724120	20000	20000	20000	20000	0
314	20230628	131900	159724120	20000	20050	20050	20000	100
315	20230628	131800	157724070	20000	20000	20000	20000	0
316	20230628	131700	157724070	20000	20000	20000	20000	0
317	20230628	131600	157724070	20000	20000	20000	20000	0
318	20230628	131500	157724070	20000	20000	20000	20000	0
319	20230628	131400	157724070	20000	20000	20000	20000	0
320	20230628	131300	157724070	20000	20050	20050	20000	107
321	20230628	131200	155581820	20050	20100	20100	20050	100
322	20230628	131100	153575270	20150	20150	20150	20150	0
323	20230628	131000	153575270	20150	20150	20150	20150	0
324	20230628	130900	153575270	20150	20150	20150	20150	0
325	20230628	130800	153575270	20150	20150	20150	20150	0
326	20230628	130700	153575270	20150	20150	20150	20150	0
327	20230628	130600	153575270	20150	20150	20150	20150	0
328	20230628	130500	153575270	20150	20150	20150	20150	0
329	20230628	130400	153575270	20150	20150	20150	20150	1
330	20230628	130300	153555120	20100	20100	20100	20100	6
331	20230628	130200	153434520	20150	20150	20150	20150	1
332	20230628	130100	153414370	20100	20100	20100	20100	1
333	20230628	130000	153394270	20150	20150	20150	20150	0
334	20230628	125900	153394270	20150	20150	20150	20150	0
335	20230628	125800	153394270	20150	20150	20150	20150	0
336	20230628	125700	153394270	20150	20150	20150	20150	1
337	20230628	125600	153374120	20100	20100	20100	20100	0
338	20230628	125500	153374120	20100	20100	20100	20100	0
339	20230628	125400	153374120	20100	20050	20100	20050	375
340	20230628	125300	145837770	20050	20050	20050	20050	20
341	20230628	125200	145436770	20050	20050	20050	20050	0
342	20230628	125100	145436770	20050	20050	20050	20050	28
343	20230628	125000	144875370	20050	20050	20050	20050	0
344	20230628	124900	144875370	20050	20050	20050	20050	0
345	20230628	124800	144875370	20050	20050	20050	20050	0
346	20230628	124700	144875370	20050	20050	20050	20050	0
347	20230628	124600	144875370	20050	20050	20050	20050	0
348	20230628	124500	144875370	20050	20050	20050	20050	0
349	20230628	124400	144875370	20050	20100	20100	20050	7
350	20230628	124300	144734720	20050	20050	20050	20050	0
351	20230628	124200	144734720	20050	20050	20050	20050	0
352	20230628	124100	144734720	20050	20050	20050	20050	0
353	20230628	124000	144734720	20050	20050	20050	20050	1
354	20230628	123900	144714670	20200	20200	20200	20200	50
355	20230628	123800	143704670	20200	20200	20200	20200	50
356	20230628	123700	142694670	20200	20150	20200	20150	3
357	20230628	123600	142634170	20150	20050	20150	20050	104
358	20230628	123500	140548670	20100	20100	20100	20100	1
359	20230628	123400	140528570	20000	20000	20000	20000	0
360	20230628	123300	140528570	20000	20000	20000	20000	0
361	20230628	123200	140528570	20000	20000	20000	20000	123
362	20230628	123100	138068570	20000	20000	20000	20000	0
363	20230628	123000	138068570	20000	20000	20000	20000	0
364	20230628	122900	138068570	20000	20000	20000	20000	0
365	20230628	122800	138068570	20000	20000	20000	20000	0
366	20230628	122700	138068570	20000	20000	20000	20000	0
367	20230628	122600	138068570	20000	20000	20000	20000	0
368	20230628	122500	138068570	20000	20000	20000	20000	0
369	20230628	122400	138068570	20000	20000	20000	20000	0
370	20230628	122300	138068570	20000	20000	20000	20000	0
371	20230628	122200	138068570	20000	20000	20000	20000	0
372	20230628	122100	138068570	20000	20000	20000	20000	0
373	20230628	122000	138068570	20000	20000	20000	20000	0
374	20230628	121900	138068570	20000	20000	20000	20000	0
375	20230628	121800	138068570	20000	20000	20000	20000	0
376	20230628	121700	138068570	20000	20000	20000	20000	204
377	20230628	121600	133988570	20000	20000	20000	20000	0
378	20230628	121500	133988570	20000	20000	20000	20000	0
379	20230628	121400	133988570	20000	20000	20000	20000	0
380	20230628	121300	133988570	20000	20000	20000	20000	0
381	20230628	121200	133988570	20000	20000	20000	20000	0
382	20230628	121100	133988570	20000	20000	20000	20000	50
383	20230628	121000	132988570	19990	19990	19990	19990	0
384	20230628	120900	132988570	19990	19990	19990	19990	0
385	20230628	120800	132988570	19990	19990	19990	19990	0
386	20230628	120700	132988570	19990	20000	20000	19990	20
387	20230628	120600	132588760	19980	19980	19980	19980	25
388	20230628	120500	132089260	19980	19980	19980	19980	0
389	20230628	120400	132089260	19980	19980	19980	19980	0
390	20230628	120300	132089260	19980	19980	19980	19980	0
391	20230628	120200	132089260	19980	19980	19980	19980	0
392	20230628	120100	132089260	19980	19980	19980	19980	0
393	20230628	120000	132089260	19980	19980	19980	19980	0
394	20230628	115900	132089260	19980	19980	19980	19980	76
395	20230628	115800	130570780	19980	19980	19980	19980	0
396	20230628	115700	130570780	19980	19980	19980	19980	0
397	20230628	115600	130570780	19980	19980	19980	19980	0
398	20230628	115500	130570780	19980	19980	19980	19980	21
399	20230628	115400	130151200	19990	19990	19990	19990	5
400	20230628	115300	130051250	19990	19990	19990	19990	1
401	20230628	115200	130031260	20100	20100	20100	20100	0
402	20230628	115100	130031260	20100	20100	20100	20100	0
403	20230628	115000	130031260	20100	20100	20100	20100	0
404	20230628	114900	130031260	20100	20100	20100	20100	0
405	20230628	114800	130031260	20100	20100	20100	20100	0
406	20230628	114700	130031260	20100	20100	20100	20100	1
407	20230628	114600	130011160	19980	19980	19980	19980	50
408	20230628	114500	129012160	19990	20050	20050	19990	11
409	20230628	114400	128791670	20000	20000	20000	20000	0
410	20230628	114300	128791670	20000	20000	20000	20000	0
411	20230628	114200	128791670	20000	20000	20000	20000	0
412	20230628	114100	128791670	20000	20000	20000	20000	0
413	20230628	114000	128791670	20000	20000	20000	20000	0
414	20230628	113900	128791670	20000	20000	20000	20000	1
415	20230628	113800	128771670	20100	20100	20100	20100	1
416	20230628	113700	128751570	20100	20100	20100	20100	0
417	20230628	113600	128751570	20100	20100	20100	20100	0
418	20230628	113500	128751570	20100	20050	20100	20050	4
419	20230628	113400	128671320	20050	20050	20050	20050	0
420	20230628	113300	128671320	20050	20050	20050	19980	3
421	20230628	113200	128611240	19990	19990	19990	19990	1
422	20230628	113100	128591250	20000	20000	20000	20000	0
423	20230628	113000	128591250	20000	20000	20000	20000	0
424	20230628	112900	128591250	20000	20000	20000	20000	3
425	20230628	112800	128531250	19950	19950	19950	19950	0
426	20230628	112700	128531250	19950	19950	19950	19950	0
427	20230628	112600	128531250	19950	19950	19950	19950	0
428	20230628	112500	128531250	19950	19960	19960	19950	164
429	20230628	112400	125258440	19960	19950	19960	19950	51
430	20230628	112300	124240940	19960	19980	19980	19960	629
431	20230628	112200	111684100	19980	19980	19980	19980	0
432	20230628	112100	111684100	19980	19980	19980	19980	0
433	20230628	112000	111684100	19980	20050	20050	19980	832
434	20230628	111900	95048980	20150	20150	20150	20150	6
435	20230628	111800	94928080	20050	20050	20050	20050	0
436	20230628	111700	94928080	20050	20100	20100	20050	6
437	20230628	111600	94807730	20150	20150	20150	20150	1
438	20230628	111500	94787580	20100	20100	20100	20100	0
439	20230628	111400	94787580	20100	20100	20100	20100	0
440	20230628	111300	94787580	20100	20100	20100	20100	0
441	20230628	111200	94787580	20100	20100	20100	20100	0
442	20230628	111100	94787580	20100	20100	20100	20100	0
443	20230628	111000	94787580	20100	20100	20100	20100	2
444	20230628	110900	94747380	20200	20200	20200	20200	0
445	20230628	110800	94747380	20200	20200	20200	20200	0
446	20230628	110700	94747380	20200	20200	20200	20200	0
447	20230628	110600	94747380	20200	20200	20200	20200	0
448	20230628	110500	94747380	20200	20200	20200	20200	0
449	20230628	110400	94747380	20200	20200	20200	20200	0
450	20230628	110300	94747380	20200	20200	20200	20200	0
451	20230628	110200	94747380	20200	20200	20200	20200	1
452	20230628	110100	94727180	20100	20100	20100	20100	0
453	20230628	110000	94727180	20100	20200	20200	20100	2
454	20230628	105900	94686880	20100	20200	20200	20100	2
455	20230628	105800	94646580	20100	20100	20100	20100	1
456	20230628	105700	94626480	20200	20200	20200	20200	0
457	20230628	105600	94626480	20200	20200	20200	20200	0
458	20230628	105500	94626480	20200	20200	20200	20200	0
459	20230628	105400	94626480	20200	20200	20200	20200	0
460	20230628	105300	94626480	20200	20150	20200	20150	30
461	20230628	105200	94021930	20200	20200	20200	20200	0
462	20230628	105100	94021930	20200	20200	20200	20200	1
463	20230628	105000	94001730	20200	20200	20200	20200	0
464	20230628	104900	94001730	20200	20200	20200	20200	0
465	20230628	104800	94001730	20200	20200	20200	20200	0
466	20230628	104700	94001730	20200	20200	20200	20200	0
467	20230628	104600	94001730	20200	20200	20200	20200	0
468	20230628	104500	94001730	20200	20200	20200	20200	1
469	20230628	104400	93981530	20150	20150	20150	20150	0
470	20230628	104300	93981530	20150	20150	20150	20150	4
471	20230628	104200	93900930	20200	20200	20200	20200	0
472	20230628	104100	93900930	20200	20200	20200	20200	1
473	20230628	104000	93880730	20250	20250	20250	20250	0
474	20230628	103900	93880730	20250	20250	20250	20250	0
475	20230628	103800	93880730	20250	20250	20250	20250	0
476	20230628	103700	93880730	20250	20250	20250	20250	1
477	20230628	103600	93860480	20250	20250	20250	20250	1
478	20230628	103500	93840230	20150	20250	20250	20150	2
479	20230628	103400	93799830	20150	20150	20150	20150	0
480	20230628	103300	93799830	20150	20150	20150	20150	0
481	20230628	103200	93799830	20150	20150	20150	20150	6
482	20230628	103100	93678930	20250	20150	20250	20150	72
483	20230628	103000	92225330	20100	20100	20100	20100	0
484	20230628	102900	92225330	20100	20100	20100	20100	11
485	20230628	102800	92004230	20100	20100	20100	20100	0
486	20230628	102700	92004230	20100	20100	20100	20100	2
487	20230628	102600	91964030	20100	20100	20100	20100	76
488	20230628	102500	90436430	20100	20000	20100	20000	2
489	20230628	102400	90396330	20100	20100	20100	20100	1
490	20230628	102300	90376230	20100	20100	20100	20100	0
491	20230628	102200	90376230	20100	20100	20100	20100	1
492	20230628	102100	90356130	20150	20150	20150	20150	0
493	20230628	102000	90356130	20150	20150	20150	20150	0
494	20230628	101900	90356130	20150	20150	20150	20150	0
495	20230628	101800	90356130	20150	20150	20150	20150	0
496	20230628	101700	90356130	20150	20150	20150	20150	0
497	20230628	101600	90356130	20150	20150	20150	20150	0
498	20230628	101500	90356130	20150	20150	20150	20150	1
499	20230628	101400	90335980	20100	20100	20100	20100	1
500	20230628	101300	90315880	20000	20000	20000	20000	0
501	20230628	101200	90315880	20000	19980	20000	19980	77
502	20230628	101100	88775900	19990	20000	20000	19990	179
503	20230628	101000	85196900	20000	20050	20050	20000	55
504	20230628	100900	84094400	20150	20150	20150	20150	0
505	20230628	100800	84094400	20150	20150	20150	20150	6
506	20230628	100700	83973500	20150	20150	20150	20150	0
507	20230628	100600	83973500	20150	20000	20150	20000	101
508	20230628	100500	81953350	20150	20000	20150	20000	470
509	20230628	100400	72553200	20000	20000	20000	20000	12
510	20230628	100300	72313200	20000	20000	20000	20000	85
511	20230628	100200	70613200	20000	20000	20000	20000	0
512	20230628	100100	70613200	20000	20000	20000	20000	11
513	20230628	100000	70393200	20200	20200	20200	20200	1
514	20230628	095900	70373000	20000	20000	20000	20000	113
515	20230628	095800	68113000	20050	20050	20050	20050	150
516	20230628	095700	65105500	20050	20050	20050	20050	160
517	20230628	095600	61897500	20050	20100	20100	20050	100
518	20230628	095500	59889900	20100	20100	20100	20100	0
519	20230628	095400	59889900	20100	20100	20100	20100	0
520	20230628	095300	59889900	20100	20100	20100	20100	0
521	20230628	095200	59889900	20100	20100	20100	20100	0
522	20230628	095100	59889900	20100	20100	20100	20100	1
523	20230628	095000	59869800	20200	20200	20200	20200	0
524	20230628	094900	59869800	20200	20200	20200	20200	0
525	20230628	094800	59869800	20200	20100	20200	20050	150
526	20230628	094700	56854750	20250	20250	20250	20250	0
527	20230628	094600	56854750	20250	20250	20250	20250	0
528	20230628	094500	56854750	20250	20250	20250	20250	0
529	20230628	094400	56854750	20250	20250	20250	20250	0
530	20230628	094300	56854750	20250	20250	20250	20250	10
531	20230628	094200	56652250	20250	20250	20250	20250	0
532	20230628	094100	56652250	20250	20250	20250	20250	0
533	20230628	094000	56652250	20250	20250	20250	20250	5
534	20230628	093900	56551000	20250	20250	20250	20250	8
535	20230628	093800	56389000	20100	20100	20100	20100	28
536	20230628	093700	55826200	20100	20100	20100	20100	0
537	20230628	093600	55826200	20100	20100	20100	20100	8
538	20230628	093500	55665400	20300	20300	20300	20300	3
539	20230628	093400	55604500	20300	20300	20300	20300	0
540	20230628	093300	55604500	20300	20100	20300	20100	19
541	20230628	093200	55222400	20100	20100	20100	20100	0
542	20230628	093100	55222400	20100	20100	20100	20100	0
543	20230628	093000	55222400	20100	20100	20100	20100	0
544	20230628	092900	55222400	20100	20100	20100	20100	1
545	20230628	092800	55202300	20300	20300	20300	20300	2
546	20230628	092700	55161700	20150	20150	20150	20150	0
547	20230628	092600	55161700	20150	20150	20150	20150	105
548	20230628	092500	53045950	20050	20100	20100	20050	113
549	20230628	092400	50779200	20100	20100	20100	20100	0
550	20230628	092300	50779200	20100	20300	20300	20100	41
551	20230628	092200	49954900	20100	20150	20150	20100	660
552	20230628	092100	36673900	20100	20150	20150	20100	207
553	20230628	092000	32507600	20350	20350	20350	20350	0
554	20230628	091900	32507600	20350	20300	20350	20300	100
555	20230628	091800	30473250	20350	20350	20350	20350	0
556	20230628	091700	30473250	20350	20100	20350	20100	6
557	20230628	091600	30352400	20100	20150	20150	20100	203
558	20230628	091500	26264600	20200	20250	20350	20200	80
559	20230628	091400	24646700	20100	20250	20250	20100	110
560	20230628	091300	22428550	20250	20250	20250	20250	1
561	20230628	091200	22408300	20350	20300	20350	20300	24
562	20230628	091100	21920150	20300	20300	20300	20300	0
563	20230628	091000	21920150	20300	20350	20350	20300	45
564	20230628	090900	21006550	20400	20500	20500	20400	204
565	20230628	090800	16839750	20550	20550	20550	20550	0
566	20230628	090700	16839750	20550	20550	20550	20550	0
567	20230628	090600	16839750	20550	20550	20600	20550	39
568	20230628	090500	16038200	20400	20350	20400	20350	404
569	20230628	090400	7802500	20300	20300	20300	20300	30
570	20230628	090300	7193500	20300	20300	20300	20300	0
571	20230628	090200	7193500	20300	20200	20300	20200	43
572	20230628	090100	6323600	20200	20200	20200	20200	0
573	20230628	090000	6323600	20200	20200	20200	20200	308