KissMeData/002390/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	183600	229744020	13540	13540	13540	13540	138
3	20230718	183500	229744020	13540	13540	13540	13540	0
4	20230718	183400	229744020	13540	13540	13540	13540	0
5	20230718	183300	229744020	13540	13540	13540	13540	0
6	20230718	183200	229744020	13540	13540	13540	13540	0
7	20230718	183100	229744020	13540	13540	13540	13540	0
8	20230718	183000	229744020	13540	13540	13540	13540	0
9	20230718	182900	229744020	13540	13540	13540	13540	0
10	20230718	182800	229744020	13540	13540	13540	13540	0
11	20230718	182700	229744020	13540	13540	13540	13540	0
12	20230718	182600	229744020	13540	13540	13540	13540	0
13	20230718	182500	229744020	13540	13540	13540	13540	0
14	20230718	182400	229744020	13540	13540	13540	13540	0
15	20230718	182300	229744020	13540	13540	13540	13540	0
16	20230718	182200	229744020	13540	13540	13540	13540	0
17	20230718	182100	229744020	13540	13540	13540	13540	0
18	20230718	182000	229744020	13540	13540	13540	13540	0
19	20230718	181900	229744020	13540	13540	13540	13540	0
20	20230718	181800	229744020	13540	13540	13540	13540	0
21	20230718	181700	229744020	13540	13540	13540	13540	0
22	20230718	181600	229744020	13540	13540	13540	13540	0
23	20230718	181500	229744020	13540	13540	13540	13540	0
24	20230718	181400	229744020	13540	13540	13540	13540	0
25	20230718	181300	229744020	13540	13540	13540	13540	0
26	20230718	181200	229744020	13540	13540	13540	13540	0
27	20230718	181100	229744020	13540	13540	13540	13540	0
28	20230718	181000	229744020	13540	13540	13540	13540	0
29	20230718	180900	229744020	13540	13540	13540	13540	0
30	20230718	180800	229744020	13540	13540	13540	13540	0
31	20230718	180700	229744020	13540	13540	13540	13540	0
32	20230718	180600	229744020	13540	13540	13540	13540	138
33	20230718	180500	229744020	13540	13540	13540	13540	0
34	20230718	180400	229744020	13540	13540	13540	13540	0
35	20230718	180300	229744020	13540	13540	13540	13540	0
36	20230718	180200	229744020	13540	13540	13540	13540	0
37	20230718	180100	229744020	13540	13540	13540	13540	0
38	20230718	180000	229744020	13540	13540	13540	13540	0
39	20230718	175900	229744020	13540	13540	13540	13540	0
40	20230718	175800	229744020	13540	13540	13540	13540	0
41	20230718	175700	229744020	13540	13540	13540	13540	0
42	20230718	175600	229744020	13540	13540	13540	13540	0
43	20230718	175500	229744020	13540	13540	13540	13540	0
44	20230718	175400	229744020	13540	13540	13540	13540	0
45	20230718	175300	229744020	13540	13540	13540	13540	0
46	20230718	175200	229744020	13540	13540	13540	13540	0
47	20230718	175100	229744020	13540	13540	13540	13540	0
48	20230718	175000	229744020	13540	13540	13540	13540	0
49	20230718	174900	229744020	13540	13540	13540	13540	0
50	20230718	174800	229744020	13540	13540	13540	13540	0
51	20230718	174700	229744020	13540	13540	13540	13540	0
52	20230718	174600	229744020	13540	13540	13540	13540	0
53	20230718	174500	229744020	13540	13540	13540	13540	0
54	20230718	174400	229744020	13540	13540	13540	13540	0
55	20230718	174300	229744020	13540	13540	13540	13540	0
56	20230718	174200	229744020	13540	13540	13540	13540	0
57	20230718	174100	229744020	13540	13540	13540	13540	0
58	20230718	174000	229744020	13540	13540	13540	13540	0
59	20230718	173900	229744020	13540	13540	13540	13540	0
60	20230718	173800	229744020	13540	13540	13540	13540	0
61	20230718	173700	229744020	13540	13540	13540	13540	0
62	20230718	173600	229744020	13540	13540	13540	13540	138
63	20230718	173500	229744020	13540	13540	13540	13540	0
64	20230718	173400	229744020	13540	13540	13540	13540	0
65	20230718	173300	229744020	13540	13540	13540	13540	0
66	20230718	173200	229744020	13540	13540	13540	13540	0
67	20230718	173100	229744020	13540	13540	13540	13540	0
68	20230718	173000	229744020	13540	13540	13540	13540	0
69	20230718	172900	229744020	13540	13540	13540	13540	0
70	20230718	172800	229744020	13540	13540	13540	13540	0
71	20230718	172700	229744020	13540	13540	13540	13540	0
72	20230718	172600	229744020	13540	13540	13540	13540	0
73	20230718	172500	229744020	13540	13540	13540	13540	0
74	20230718	172400	229744020	13540	13540	13540	13540	0
75	20230718	172300	229744020	13540	13540	13540	13540	0
76	20230718	172200	229744020	13540	13540	13540	13540	0
77	20230718	172100	229744020	13540	13540	13540	13540	0
78	20230718	172000	229744020	13540	13540	13540	13540	0
79	20230718	171900	229744020	13540	13540	13540	13540	0
80	20230718	171800	229744020	13540	13540	13540	13540	0
81	20230718	171700	229744020	13540	13540	13540	13540	0
82	20230718	171600	229744020	13540	13540	13540	13540	0
83	20230718	171500	229744020	13540	13540	13540	13540	0
84	20230718	171400	229744020	13540	13540	13540	13540	0
85	20230718	171300	229744020	13540	13540	13540	13540	0
86	20230718	171200	229744020	13540	13540	13540	13540	0
87	20230718	171100	229744020	13540	13540	13540	13540	0
88	20230718	171000	229744020	13540	13540	13540	13540	0
89	20230718	170900	229744020	13540	13540	13540	13540	0
90	20230718	170800	229744020	13540	13540	13540	13540	0
91	20230718	170700	229744020	13540	13540	13540	13540	0
92	20230718	170600	229744020	13540	13540	13540	13540	138
93	20230718	170500	229744020	13540	13540	13540	13540	0
94	20230718	170400	229744020	13540	13540	13540	13540	0
95	20230718	170300	229744020	13540	13540	13540	13540	0
96	20230718	170200	229744020	13540	13540	13540	13540	0
97	20230718	170100	229744020	13540	13540	13540	13540	0
98	20230718	170000	229744020	13540	13540	13540	13540	0
99	20230718	165900	229744020	13540	13540	13540	13540	0
100	20230718	165800	229744020	13540	13540	13540	13540	0
101	20230718	165700	229744020	13540	13540	13540	13540	0
102	20230718	165600	229744020	13540	13540	13540	13540	0
103	20230718	165500	229744020	13540	13540	13540	13540	0
104	20230718	165400	229744020	13540	13540	13540	13540	0
105	20230718	165300	229744020	13540	13540	13540	13540	0
106	20230718	165200	229744020	13540	13540	13540	13540	0
107	20230718	165100	229744020	13540	13540	13540	13540	0
108	20230718	165000	229744020	13540	13540	13540	13540	0
109	20230718	164900	229744020	13540	13540	13540	13540	0
110	20230718	164800	229744020	13540	13540	13540	13540	0
111	20230718	164700	229744020	13540	13540	13540	13540	0
112	20230718	164600	229744020	13540	13540	13540	13540	0
113	20230718	164500	229744020	13540	13540	13540	13540	0
114	20230718	164400	229744020	13540	13540	13540	13540	0
115	20230718	164300	229744020	13540	13540	13540	13540	0
116	20230718	164200	229744020	13540	13540	13540	13540	0
117	20230718	164100	229744020	13540	13540	13540	13540	0
118	20230718	164000	229744020	13540	13540	13540	13540	0
119	20230718	163900	229744020	13540	13540	13540	13540	0
120	20230718	163800	229744020	13540	13540	13540	13540	0
121	20230718	163700	229744020	13540	13540	13540	13540	0
122	20230718	163600	229744020	13540	13540	13540	13540	138
123	20230718	163500	229744020	13540	13540	13540	13540	0
124	20230718	163400	229744020	13540	13540	13540	13540	0
125	20230718	163300	229744020	13540	13540	13540	13540	0
126	20230718	163200	229744020	13540	13540	13540	13540	0
127	20230718	163100	229744020	13540	13540	13540	13540	0
128	20230718	163000	229744020	13540	13540	13540	13540	0
129	20230718	162900	229744020	13540	13540	13540	13540	0
130	20230718	162800	229744020	13540	13540	13540	13540	0
131	20230718	162700	229744020	13540	13540	13540	13540	0
132	20230718	162600	229744020	13540	13540	13540	13540	0
133	20230718	162500	229744020	13540	13540	13540	13540	0
134	20230718	162400	229744020	13540	13540	13540	13540	0
135	20230718	162300	229744020	13540	13540	13540	13540	0
136	20230718	162200	229744020	13540	13540	13540	13540	0
137	20230718	162100	229744020	13540	13540	13540	13540	0
138	20230718	162000	229744020	13540	13540	13540	13540	0
139	20230718	161900	229744020	13540	13540	13540	13540	0
140	20230718	161800	229744020	13540	13540	13540	13540	0
141	20230718	161700	229744020	13540	13540	13540	13540	0
142	20230718	161600	229744020	13540	13540	13540	13540	0
143	20230718	161500	229744020	13540	13540	13540	13540	0
144	20230718	161400	229744020	13540	13540	13540	13540	0
145	20230718	161300	229744020	13540	13540	13540	13540	0
146	20230718	161200	229744020	13540	13540	13540	13540	0
147	20230718	161100	229744020	13540	13540	13540	13540	0
148	20230718	161000	229744020	13540	13540	13540	13540	0
149	20230718	160900	229744020	13540	13540	13540	13540	0
150	20230718	160800	229744020	13540	13540	13540	13540	0
151	20230718	160700	229744020	13540	13540	13540	13540	0
152	20230718	160600	229744020	13540	13540	13540	13540	138
153	20230718	160500	229744020	13540	13540	13540	13540	0
154	20230718	160400	229744020	13540	13540	13540	13540	0
155	20230718	160300	229744020	13540	13540	13540	13540	0
156	20230718	160200	229744020	13540	13540	13540	13540	0
157	20230718	160100	229744020	13540	13540	13540	13540	0
158	20230718	160000	229744020	13540	13540	13540	13540	0
159	20230718	155900	229744020	13540	13540	13540	13540	0
160	20230718	155800	229744020	13540	13540	13540	13540	0
161	20230718	155700	229744020	13540	13540	13540	13540	0
162	20230718	155600	229744020	13540	13540	13540	13540	0
163	20230718	155500	229744020	13540	13540	13540	13540	0
164	20230718	155400	229744020	13540	13540	13540	13540	0
165	20230718	155300	229744020	13540	13540	13540	13540	0
166	20230718	155200	229744020	13540	13540	13540	13540	0
167	20230718	155100	229744020	13540	13540	13540	13540	0
168	20230718	155000	229744020	13540	13540	13540	13540	0
169	20230718	154900	229744020	13540	13540	13540	13540	0
170	20230718	154800	229744020	13540	13540	13540	13540	0
171	20230718	154700	229744020	13540	13540	13540	13540	0
172	20230718	154600	229744020	13540	13540	13540	13540	0
173	20230718	154500	229744020	13540	13540	13540	13540	0
174	20230718	154400	229744020	13540	13540	13540	13540	0
175	20230718	154300	229744020	13540	13540	13540	13540	0
176	20230718	154200	229744020	13540	13540	13540	13540	0
177	20230718	154100	229744020	13540	13540	13540	13540	0
178	20230718	154000	229744020	13540	13540	13540	13540	0
179	20230718	153900	229744020	13540	13540	13540	13540	0
180	20230718	153800	229744020	13540	13540	13540	13540	0
181	20230718	153700	229744020	13540	13540	13540	13540	0
182	20230718	153600	229744020	13540	13540	13540	13540	138
183	20230718	153500	229744020	13540	13540	13540	13540	0
184	20230718	153400	229744020	13540	13540	13540	13540	0
185	20230718	153300	229744020	13540	13540	13540	13540	0
186	20230718	153200	229744020	13540	13540	13540	13540	0
187	20230718	153100	229744020	13540	13540	13540	13540	0
188	20230718	153000	229744020	13540	13540	13540	13540	138
189	20230718	152900	227875500	13560	13560	13560	13560	0
190	20230718	152800	227875500	13560	13560	13560	13560	0
191	20230718	152700	227875500	13560	13560	13560	13560	0
192	20230718	152600	227875500	13560	13560	13560	13560	0
193	20230718	152500	227875500	13560	13560	13560	13560	0
194	20230718	152400	227875500	13560	13560	13560	13560	0
195	20230718	152300	227875500	13560	13560	13560	13560	0
196	20230718	152200	227875500	13560	13560	13560	13560	0
197	20230718	152100	227875500	13560	13560	13560	13560	0
198	20230718	152000	227875500	13560	13560	13560	13560	0
199	20230718	151900	227875500	13560	13530	13560	13530	176
200	20230718	151800	225493890	13530	13530	13530	13530	6
201	20230718	151700	225412710	13530	13530	13530	13530	96
202	20230718	151600	224113830	13530	13530	13530	13530	0
203	20230718	151500	224113830	13530	13530	13530	13530	0
204	20230718	151400	224113830	13530	13550	13550	13530	2
205	20230718	151300	224086750	13550	13550	13550	13550	0
206	20230718	151200	224086750	13550	13550	13550	13550	0
207	20230718	151100	224086750	13550	13550	13550	13550	50
208	20230718	151000	223409250	13550	13550	13550	13550	0
209	20230718	150900	223409250	13550	13550	13550	13550	0
210	20230718	150800	223409250	13550	13550	13550	13550	0
211	20230718	150700	223409250	13550	13550	13550	13550	11
212	20230718	150600	223260200	13550	13550	13550	13550	2
213	20230718	150500	223233100	13500	13500	13500	13500	0
214	20230718	150400	223233100	13500	13540	13540	13500	22
215	20230718	150300	222936050	13520	13520	13520	13520	843
216	20230718	150200	211538690	13520	13520	13520	13520	0
217	20230718	150100	211538690	13520	13540	13540	13520	97
218	20230718	150000	210226410	13550	13550	13550	13550	0
219	20230718	145900	210226410	13550	13550	13550	13550	34
220	20230718	145800	209765710	13560	13560	13560	13560	3
221	20230718	145700	209725030	13600	13600	13600	13600	0
222	20230718	145600	209725030	13600	13590	13600	13590	2
223	20230718	145500	209697840	13550	13550	13550	13550	0
224	20230718	145400	209697840	13550	13550	13550	13550	0
225	20230718	145300	209697840	13550	13550	13550	13550	0
226	20230718	145200	209697840	13550	13550	13550	13550	0
227	20230718	145100	209697840	13550	13550	13550	13550	0
228	20230718	145000	209697840	13550	13550	13550	13550	0
229	20230718	144900	209697840	13550	13550	13550	13550	0
230	20230718	144800	209697840	13550	13550	13550	13550	0
231	20230718	144700	209697840	13550	13550	13550	13550	0
232	20230718	144600	209697840	13550	13550	13550	13550	0
233	20230718	144500	209697840	13550	13550	13550	13550	0
234	20230718	144400	209697840	13550	13550	13550	13550	3
235	20230718	144300	209657190	13540	13540	13540	13540	0
236	20230718	144200	209657190	13540	13540	13540	13540	0
237	20230718	144100	209657190	13540	13540	13540	13540	20
238	20230718	144000	209386390	13530	13530	13530	13530	410
239	20230718	143900	203839090	13530	13530	13530	13530	0
240	20230718	143800	203839090	13530	13530	13550	13530	306
241	20230718	143700	199693130	13540	13530	13540	13530	306
242	20230718	143600	195552940	13520	13520	13520	13520	0
243	20230718	143500	195552940	13520	13520	13520	13520	0
244	20230718	143400	195552940	13520	13520	13520	13520	0
245	20230718	143300	195552940	13520	13520	13520	13520	0
246	20230718	143200	195552940	13520	13520	13520	13520	0
247	20230718	143100	195552940	13520	13520	13520	13520	0
248	20230718	143000	195552940	13520	13520	13520	13520	0
249	20230718	142900	195552940	13520	13520	13520	13520	0
250	20230718	142800	195552940	13520	13530	13530	13520	4
251	20230718	142700	195498850	13500	13500	13500	13500	0
252	20230718	142600	195498850	13500	13500	13500	13500	0
253	20230718	142500	195498850	13500	13500	13500	13500	0
254	20230718	142400	195498850	13500	13500	13500	13500	0
255	20230718	142300	195498850	13500	13500	13500	13500	0
256	20230718	142200	195498850	13500	13500	13500	13500	0
257	20230718	142100	195498850	13500	13500	13500	13500	0
258	20230718	142000	195498850	13500	13500	13500	13500	0
259	20230718	141900	195498850	13500	13500	13500	13500	0
260	20230718	141800	195498850	13500	13500	13500	13500	0
261	20230718	141700	195498850	13500	13500	13500	13500	11
262	20230718	141600	195350350	13500	13540	13540	13500	2989
263	20230718	141500	154969150	13550	13570	13570	13550	331
264	20230718	141400	150483820	13610	13610	13610	13610	0
265	20230718	141300	150483820	13610	13610	13610	13610	0
266	20230718	141200	150483820	13610	13610	13610	13610	0
267	20230718	141100	150483820	13610	13610	13610	13610	0
268	20230718	141000	150483820	13610	13610	13610	13610	0
269	20230718	140900	150483820	13610	13610	13610	13610	0
270	20230718	140800	150483820	13610	13610	13610	13610	1
271	20230718	140700	150470210	13610	13610	13610	13610	0
272	20230718	140600	150470210	13610	13610	13610	13610	0
273	20230718	140500	150470210	13610	13610	13610	13610	0
274	20230718	140400	150470210	13610	13610	13610	13610	1
275	20230718	140300	150456600	13620	13620	13620	13620	0
276	20230718	140200	150456600	13620	13620	13620	13620	0
277	20230718	140100	150456600	13620	13580	13620	13580	19
278	20230718	140000	150198140	13570	13570	13570	13570	0
279	20230718	135900	150198140	13570	13550	13570	13550	3
280	20230718	135800	150157460	13540	13520	13540	13520	3
281	20230718	135700	150116870	13520	13520	13520	13520	100
282	20230718	135600	148764870	13520	13520	13520	13520	1
283	20230718	135500	148751350	13520	13560	13560	13520	1123
284	20230718	135400	133561050	13580	13580	13580	13580	0
285	20230718	135300	133561050	13580	13580	13580	13580	5
286	20230718	135200	133493150	13590	13590	13590	13590	1
287	20230718	135100	133479560	13580	13580	13580	13580	0
288	20230718	135000	133479560	13580	13580	13580	13580	28
289	20230718	134900	133099320	13560	13560	13560	13560	8
290	20230718	134800	132990840	13560	13560	13560	13560	21
291	20230718	134700	132706080	13570	13570	13570	13570	0
292	20230718	134600	132706080	13570	13570	13570	13570	1
293	20230718	134500	132692510	13580	13580	13580	13580	1
294	20230718	134400	132678930	13550	13550	13550	13550	0
295	20230718	134300	132678930	13550	13570	13570	13550	23
296	20230718	134200	132367030	13580	13540	13580	13540	47
297	20230718	134100	131730370	13540	13570	13570	13540	320
298	20230718	134000	127392230	13570	13610	13610	13570	200
299	20230718	133900	124674740	13620	13620	13620	13620	0
300	20230718	133800	124674740	13620	13620	13620	13620	0
301	20230718	133700	124674740	13620	13620	13620	13620	100
302	20230718	133600	123312740	13620	13620	13620	13620	0
303	20230718	133500	123312740	13620	13620	13620	13620	0
304	20230718	133400	123312740	13620	13620	13620	13620	1
305	20230718	133300	123299120	13620	13620	13620	13620	0
306	20230718	133200	123299120	13620	13630	13630	13620	88
307	20230718	133100	122099810	13650	13650	13650	13650	0
308	20230718	133000	122099810	13650	13650	13650	13650	0
309	20230718	132900	122099810	13650	13650	13650	13650	1
310	20230718	132800	122086160	13630	13630	13630	13630	0
311	20230718	132700	122086160	13630	13630	13630	13630	0
312	20230718	132600	122086160	13630	13630	13630	13630	0
313	20230718	132500	122086160	13630	13630	13630	13630	0
314	20230718	132400	122086160	13630	13630	13630	13630	0
315	20230718	132300	122086160	13630	13630	13630	13630	0
316	20230718	132200	122086160	13630	13630	13630	13630	0
317	20230718	132100	122086160	13630	13630	13630	13630	0
318	20230718	132000	122086160	13630	13630	13630	13630	0
319	20230718	131900	122086160	13630	13630	13630	13630	0
320	20230718	131800	122086160	13630	13630	13630	13630	0
321	20230718	131700	122086160	13630	13630	13630	13630	0
322	20230718	131600	122086160	13630	13630	13630	13630	0
323	20230718	131500	122086160	13630	13630	13630	13630	0
324	20230718	131400	122086160	13630	13630	13630	13630	0
325	20230718	131300	122086160	13630	13630	13630	13630	0
326	20230718	131200	122086160	13630	13630	13630	13630	0
327	20230718	131100	122086160	13630	13630	13630	13630	2
328	20230718	131000	122058900	13630	13630	13630	13630	10
329	20230718	130900	121922600	13630	13630	13630	13630	0
330	20230718	130800	121922600	13630	13630	13630	13630	0
331	20230718	130700	121922600	13630	13630	13630	13630	0
332	20230718	130600	121922600	13630	13630	13630	13630	0
333	20230718	130500	121922600	13630	13630	13630	13630	1
334	20230718	130400	121908970	13630	13630	13630	13630	0
335	20230718	130300	121908970	13630	13630	13630	13630	0
336	20230718	130200	121908970	13630	13630	13630	13630	0
337	20230718	130100	121908970	13630	13630	13630	13630	0
338	20230718	130000	121908970	13630	13630	13630	13630	1
339	20230718	125900	121895340	13600	13600	13600	13600	0
340	20230718	125800	121895340	13600	13600	13600	13600	304
341	20230718	125700	117760940	13600	13600	13600	13600	0
342	20230718	125600	117760940	13600	13600	13600	13600	0
343	20230718	125500	117760940	13600	13600	13600	13600	0
344	20230718	125400	117760940	13600	13600	13600	13600	0
345	20230718	125300	117760940	13600	13600	13600	13600	0
346	20230718	125200	117760940	13600	13600	13600	13600	0
347	20230718	125100	117760940	13600	13600	13600	13600	0
348	20230718	125000	117760940	13600	13600	13600	13600	1
349	20230718	124900	117747340	13600	13600	13600	13600	0
350	20230718	124800	117747340	13600	13600	13600	13600	0
351	20230718	124700	117747340	13600	13600	13600	13600	0
352	20230718	124600	117747340	13600	13600	13600	13600	0
353	20230718	124500	117747340	13600	13600	13600	13600	0
354	20230718	124400	117747340	13600	13600	13600	13600	0
355	20230718	124300	117747340	13600	13600	13600	13600	0
356	20230718	124200	117747340	13600	13600	13600	13600	0
357	20230718	124100	117747340	13600	13600	13600	13600	0
358	20230718	124000	117747340	13600	13600	13600	13600	0
359	20230718	123900	117747340	13600	13600	13600	13600	0
360	20230718	123800	117747340	13600	13600	13600	13600	0
361	20230718	123700	117747340	13600	13600	13600	13600	0
362	20230718	123600	117747340	13600	13600	13600	13600	0
363	20230718	123500	117747340	13600	13580	13600	13580	4
364	20230718	123400	117693000	13570	13570	13570	13570	0
365	20230718	123300	117693000	13570	13570	13570	13570	0
366	20230718	123200	117693000	13570	13570	13570	13570	0
367	20230718	123100	117693000	13570	13570	13570	13570	5
368	20230718	123000	117625150	13570	13570	13570	13570	0
369	20230718	122900	117625150	13570	13570	13570	13570	5
370	20230718	122800	117557300	13570	13640	13640	13570	505
371	20230718	122700	110700680	13640	13640	13640	13640	0
372	20230718	122600	110700680	13640	13640	13640	13640	2
373	20230718	122500	110673400	13640	13620	13640	13570	122
374	20230718	122400	109011790	13570	13590	13640	13570	528
375	20230718	122300	101836520	13640	13600	13640	13600	278
376	20230718	122200	98050160	13600	13600	13600	13600	0
377	20230718	122100	98050160	13600	13600	13600	13600	51
378	20230718	122000	97356560	13600	13600	13600	13600	0
379	20230718	121900	97356560	13600	13600	13600	13600	18
380	20230718	121800	97111760	13600	13600	13600	13600	31
381	20230718	121700	96690160	13600	13600	13600	13600	0
382	20230718	121600	96690160	13600	13600	13600	13600	0
383	20230718	121500	96690160	13600	13600	13600	13600	0
384	20230718	121400	96690160	13600	13600	13600	13600	0
385	20230718	121300	96690160	13600	13600	13600	13600	10
386	20230718	121200	96554160	13600	13610	13620	13600	50
387	20230718	121100	95873630	13620	13620	13620	13620	5
388	20230718	121000	95805530	13620	13620	13620	13620	0
389	20230718	120900	95805530	13620	13620	13620	13620	0
390	20230718	120800	95805530	13620	13620	13620	13620	0
391	20230718	120700	95805530	13620	13620	13620	13620	0
392	20230718	120600	95805530	13620	13620	13620	13620	0
393	20230718	120500	95805530	13620	13620	13620	13620	0
394	20230718	120400	95805530	13620	13620	13620	13620	1
395	20230718	120300	95791910	13610	13610	13610	13610	1
396	20230718	120200	95778300	13600	13600	13600	13600	0
397	20230718	120100	95778300	13600	13600	13600	13600	0
398	20230718	120000	95778300	13600	13600	13600	13600	0
399	20230718	115900	95778300	13600	13610	13610	13600	100
400	20230718	115800	94417970	13620	13620	13620	13620	0
401	20230718	115700	94417970	13620	13620	13620	13620	0
402	20230718	115600	94417970	13620	13620	13620	13620	0
403	20230718	115500	94417970	13620	13620	13620	13620	0
404	20230718	115400	94417970	13620	13620	13620	13620	0
405	20230718	115300	94417970	13620	13620	13620	13620	1
406	20230718	115200	94404350	13620	13620	13620	13620	2
407	20230718	115100	94377110	13620	13620	13620	13620	10
408	20230718	115000	94240910	13620	13620	13620	13620	2
409	20230718	114900	94213670	13620	13620	13620	13620	0
410	20230718	114800	94213670	13620	13620	13620	13620	89
411	20230718	114700	93001490	13620	13620	13620	13620	0
412	20230718	114600	93001490	13620	13630	13630	13610	426
413	20230718	114500	87199670	13630	13630	13630	13630	0
414	20230718	114400	87199670	13630	13630	13630	13630	0
415	20230718	114300	87199670	13630	13630	13630	13630	0
416	20230718	114200	87199670	13630	13630	13630	13630	0
417	20230718	114100	87199670	13630	13630	13630	13630	0
418	20230718	114000	87199670	13630	13630	13630	13630	0
419	20230718	113900	87199670	13630	13630	13630	13630	0
420	20230718	113800	87199670	13630	13630	13630	13630	0
421	20230718	113700	87199670	13630	13630	13630	13630	0
422	20230718	113600	87199670	13630	13630	13630	13630	0
423	20230718	113500	87199670	13630	13630	13630	13630	0
424	20230718	113400	87199670	13630	13630	13630	13630	0
425	20230718	113300	87199670	13630	13630	13630	13630	0
426	20230718	113200	87199670	13630	13630	13630	13630	0
427	20230718	113100	87199670	13630	13630	13630	13630	0
428	20230718	113000	87199670	13630	13630	13630	13630	0
429	20230718	112900	87199670	13630	13630	13630	13630	0
430	20230718	112800	87199670	13630	13630	13630	13630	0
431	20230718	112700	87199670	13630	13630	13630	13630	0
432	20230718	112600	87199670	13630	13630	13630	13630	10
433	20230718	112500	87063370	13630	13630	13630	13630	0
434	20230718	112400	87063370	13630	13630	13630	13630	2
435	20230718	112300	87036110	13630	13630	13630	13630	0
436	20230718	112200	87036110	13630	13630	13630	13630	0
437	20230718	112100	87036110	13630	13610	13630	13610	5
438	20230718	112000	86968000	13620	13620	13620	13620	10
439	20230718	111900	86831800	13620	13620	13620	13620	0
440	20230718	111800	86831800	13620	13620	13620	13620	0
441	20230718	111700	86831800	13620	13610	13620	13610	30
442	20230718	111600	86423410	13610	13610	13610	13610	20
443	20230718	111500	86151210	13610	13610	13610	13610	58
444	20230718	111400	85361830	13610	13610	13610	13610	3
445	20230718	111300	85321000	13600	13600	13600	13600	0
446	20230718	111200	85321000	13600	13600	13600	13600	0
447	20230718	111100	85321000	13600	13600	13600	13600	0
448	20230718	111000	85321000	13600	13600	13600	13600	0
449	20230718	110900	85321000	13600	13600	13600	13600	10
450	20230718	110800	85185000	13600	13600	13600	13600	0
451	20230718	110700	85185000	13600	13600	13600	13600	0
452	20230718	110600	85185000	13600	13600	13600	13600	0
453	20230718	110500	85185000	13600	13600	13600	13600	0
454	20230718	110400	85185000	13600	13600	13600	13600	0
455	20230718	110300	85185000	13600	13600	13600	13600	6
456	20230718	110200	85103400	13600	13600	13600	13600	0
457	20230718	110100	85103400	13600	13600	13600	13600	0
458	20230718	110000	85103400	13600	13600	13600	13600	39
459	20230718	105900	84573000	13600	13600	13600	13600	0
460	20230718	105800	84573000	13600	13600	13600	13600	0
461	20230718	105700	84573000	13600	13600	13600	13600	0
462	20230718	105600	84573000	13600	13600	13600	13600	7
463	20230718	105500	84477800	13600	13610	13610	13600	2
464	20230718	105400	84450590	13610	13610	13610	13610	0
465	20230718	105300	84450590	13610	13610	13610	13610	1
466	20230718	105200	84436980	13610	13610	13610	13610	0
467	20230718	105100	84436980	13610	13610	13610	13610	0
468	20230718	105000	84436980	13610	13610	13610	13610	0
469	20230718	104900	84436980	13610	13610	13610	13610	1
470	20230718	104800	84423370	13610	13610	13610	13610	0
471	20230718	104700	84423370	13610	13610	13610	13610	0
472	20230718	104600	84423370	13610	13610	13610	13610	0
473	20230718	104500	84423370	13610	13610	13610	13610	1
474	20230718	104400	84409760	13600	13600	13600	13600	0
475	20230718	104300	84409760	13600	13590	13600	13590	96
476	20230718	104200	83105110	13590	13590	13590	13590	11
477	20230718	104100	82955620	13590	13590	13590	13590	3
478	20230718	104000	82914850	13590	13590	13590	13590	0
479	20230718	103900	82914850	13590	13590	13590	13590	0
480	20230718	103800	82914850	13590	13560	13590	13560	87
481	20230718	103700	81735070	13560	13580	13580	13560	192
482	20230718	103600	79129280	13580	13600	13600	13580	331
483	20230718	103500	74630990	13650	13650	13650	13650	0
484	20230718	103400	74630990	13650	13590	13650	13590	7
485	20230718	103300	74535670	13590	13590	13590	13590	0
486	20230718	103200	74535670	13590	13590	13590	13590	150
487	20230718	103100	72497170	13600	13600	13600	13600	0
488	20230718	103000	72497170	13600	13600	13600	13600	0
489	20230718	102900	72497170	13600	13600	13600	13600	1
490	20230718	102800	72483570	13600	13600	13600	13600	2
491	20230718	102700	72456370	13600	13600	13600	13600	7
492	20230718	102600	72361170	13600	13600	13600	13600	5
493	20230718	102500	72293170	13600	13630	13630	13590	496
494	20230718	102400	65547020	13640	13640	13640	13640	1
495	20230718	102300	65533380	13670	13630	13670	13630	13
496	20230718	102200	65356000	13630	13630	13630	13630	1
497	20230718	102100	65342370	13630	13630	13630	13630	299
498	20230718	102000	61267000	13630	13600	13630	13600	4
499	20230718	101900	61212570	13600	13610	13610	13600	9
500	20230718	101800	61090100	13600	13600	13600	13600	1
501	20230718	101700	61076500	13610	13610	13610	13610	13
502	20230718	101600	60899570	13610	13620	13620	13610	7
503	20230718	101500	60804280	13630	13630	13630	13630	0
504	20230718	101400	60804280	13630	13630	13630	13630	3
505	20230718	101300	60763390	13600	13600	13600	13600	0
506	20230718	101200	60763390	13600	13600	13600	13600	200
507	20230718	101100	58043390	13600	13640	13640	13600	546
508	20230718	101000	50608870	13630	13630	13630	13630	0
509	20230718	100900	50608870	13630	13640	13640	13630	11
510	20230718	100800	50458930	13640	13640	13640	13640	117
511	20230718	100700	48863050	13640	13620	13640	13600	501
512	20230718	100600	42049210	13640	13660	13660	13640	882
513	20230718	100500	30013570	13660	13670	13670	13660	239
514	20230718	100400	26747900	13670	13670	13670	13670	53
515	20230718	100300	26023390	13670	13680	13680	13670	95
516	20230718	100200	24724630	13680	13680	13680	13680	0
517	20230718	100100	24724630	13680	13680	13680	13680	2
518	20230718	100000	24697270	13680	13680	13680	13680	0
519	20230718	095900	24697270	13680	13680	13680	13680	19
520	20230718	095800	24437350	13680	13680	13680	13680	115
521	20230718	095700	22864150	13690	13690	13690	13690	31
522	20230718	095600	22439760	13690	13690	13690	13690	0
523	20230718	095500	22439760	13690	13690	13690	13690	0
524	20230718	095400	22439760	13690	13690	13690	13690	0
525	20230718	095300	22439760	13690	13690	13690	13690	2
526	20230718	095200	22412380	13680	13680	13680	13680	0
527	20230718	095100	22412380	13680	13680	13680	13680	0
528	20230718	095000	22412380	13680	13680	13680	13680	0
529	20230718	094900	22412380	13680	13680	13680	13680	0
530	20230718	094800	22412380	13680	13680	13680	13680	0
531	20230718	094700	22412380	13680	13680	13680	13680	0
532	20230718	094600	22412380	13680	13680	13680	13680	0
533	20230718	094500	22412380	13680	13680	13680	13680	0
534	20230718	094400	22412380	13680	13680	13680	13680	0
535	20230718	094300	22412380	13680	13680	13680	13680	116
536	20230718	094200	20825500	13730	13730	13730	13730	1
537	20230718	094100	20811770	13690	13720	13720	13690	280
538	20230718	094000	16975540	13720	13730	13730	13720	4
539	20230718	093900	16920630	13750	13750	13750	13750	0
540	20230718	093800	16920630	13750	13750	13750	13750	0
541	20230718	093700	16920630	13750	13750	13750	13750	0
542	20230718	093600	16920630	13750	13750	13750	13750	0
543	20230718	093500	16920630	13750	13750	13750	13750	2
544	20230718	093400	16893130	13750	13750	13750	13750	0
545	20230718	093300	16893130	13750	13750	13750	13750	0
546	20230718	093200	16893130	13750	13750	13750	13750	0
547	20230718	093100	16893130	13750	13740	13750	13740	2
548	20230718	093000	16865640	13750	13750	13750	13750	8
549	20230718	092900	16755640	13750	13740	13750	13740	20
550	20230718	092800	16480830	13740	13740	13740	13740	0
551	20230718	092700	16480830	13740	13740	13740	13740	1
552	20230718	092600	16467090	13740	13740	13740	13740	0
553	20230718	092500	16467090	13740	13740	13740	13740	0
554	20230718	092400	16467090	13740	13740	13740	13740	0
555	20230718	092300	16467090	13740	13700	13740	13700	9
556	20230718	092200	16343650	13700	13700	13700	13700	1
557	20230718	092100	16329950	13700	13700	13700	13700	0
558	20230718	092000	16329950	13700	13740	13740	13700	181
559	20230718	091900	13850030	13750	13750	13750	13750	2
560	20230718	091800	13822530	13700	13700	13700	13700	0
561	20230718	091700	13822530	13700	13780	13780	13700	207
562	20230718	091600	10986110	13790	13790	13790	13790	0
563	20230718	091500	10986110	13790	13790	13790	13790	0
564	20230718	091400	10986110	13790	13790	13790	13790	0
565	20230718	091300	10986110	13790	13790	13790	13790	0
566	20230718	091200	10986110	13790	13790	13790	13790	0
567	20230718	091100	10986110	13790	13790	13790	13790	2
568	20230718	091000	10958530	13650	13830	13830	13650	456
569	20230718	090900	4702030	13830	13780	13830	13780	43
570	20230718	090800	4108330	13780	13780	13780	13780	0
571	20230718	090700	4108330	13780	13780	13780	13780	0
572	20230718	090600	4108330	13780	13780	13780	13780	1
573	20230718	090500	4094550	13770	13770	13770	13770	30
574	20230718	090400	3681450	13780	13780	13780	13780	2
575	20230718	090300	3653890	13780	13780	13780	13780	41
576	20230718	090200	3088910	13800	13800	13800	13800	100
577	20230718	090100	1708910	13830	13830	13830	13830	0
578	20230718	090000	1708910	13830	13780	13830	13780	124