KissMeData/000760/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183100	257248840	17770	17770	17770	17770	223
3	20230724	183000	257248840	17770	17770	17770	17770	0
4	20230724	182900	257248840	17770	17770	17770	17770	0
5	20230724	182800	257248840	17770	17770	17770	17770	0
6	20230724	182700	257248840	17770	17770	17770	17770	0
7	20230724	182600	257248840	17770	17770	17770	17770	0
8	20230724	182500	257248840	17770	17770	17770	17770	0
9	20230724	182400	257248840	17770	17770	17770	17770	0
10	20230724	182300	257248840	17770	17770	17770	17770	0
11	20230724	182200	257248840	17770	17770	17770	17770	0
12	20230724	182100	257248840	17770	17770	17770	17770	0
13	20230724	182000	257248840	17770	17770	17770	17770	0
14	20230724	181900	257248840	17770	17770	17770	17770	0
15	20230724	181800	257248840	17770	17770	17770	17770	0
16	20230724	181700	257248840	17770	17770	17770	17770	0
17	20230724	181600	257248840	17770	17770	17770	17770	0
18	20230724	181500	257248840	17770	17770	17770	17770	0
19	20230724	181400	257248840	17770	17770	17770	17770	0
20	20230724	181300	257248840	17770	17770	17770	17770	0
21	20230724	181200	257248840	17770	17770	17770	17770	0
22	20230724	181100	257248840	17770	17770	17770	17770	0
23	20230724	181000	257248840	17770	17770	17770	17770	0
24	20230724	180900	257248840	17770	17770	17770	17770	0
25	20230724	180800	257248840	17770	17770	17770	17770	0
26	20230724	180700	257248840	17770	17770	17770	17770	0
27	20230724	180600	257248840	17770	17770	17770	17770	0
28	20230724	180500	257248840	17770	17770	17770	17770	0
29	20230724	180400	257248840	17770	17770	17770	17770	0
30	20230724	180300	257248840	17770	17770	17770	17770	0
31	20230724	180200	257248840	17770	17770	17770	17770	0
32	20230724	180100	257248840	17770	17770	17770	17770	223
33	20230724	180000	257248840	17770	17770	17770	17770	0
34	20230724	175900	257248840	17770	17770	17770	17770	0
35	20230724	175800	257248840	17770	17770	17770	17770	0
36	20230724	175700	257248840	17770	17770	17770	17770	0
37	20230724	175600	257248840	17770	17770	17770	17770	0
38	20230724	175500	257248840	17770	17770	17770	17770	0
39	20230724	175400	257248840	17770	17770	17770	17770	0
40	20230724	175300	257248840	17770	17770	17770	17770	0
41	20230724	175200	257248840	17770	17770	17770	17770	0
42	20230724	175100	257248840	17770	17770	17770	17770	0
43	20230724	175000	257248840	17770	17770	17770	17770	0
44	20230724	174900	257248840	17770	17770	17770	17770	0
45	20230724	174800	257248840	17770	17770	17770	17770	0
46	20230724	174700	257248840	17770	17770	17770	17770	0
47	20230724	174600	257248840	17770	17770	17770	17770	0
48	20230724	174500	257248840	17770	17770	17770	17770	0
49	20230724	174400	257248840	17770	17770	17770	17770	0
50	20230724	174300	257248840	17770	17770	17770	17770	0
51	20230724	174200	257248840	17770	17770	17770	17770	0
52	20230724	174100	257248840	17770	17770	17770	17770	0
53	20230724	174000	257248840	17770	17770	17770	17770	0
54	20230724	173900	257248840	17770	17770	17770	17770	0
55	20230724	173800	257248840	17770	17770	17770	17770	0
56	20230724	173700	257248840	17770	17770	17770	17770	0
57	20230724	173600	257248840	17770	17770	17770	17770	0
58	20230724	173500	257248840	17770	17770	17770	17770	0
59	20230724	173400	257248840	17770	17770	17770	17770	0
60	20230724	173300	257248840	17770	17770	17770	17770	0
61	20230724	173200	257248840	17770	17770	17770	17770	0
62	20230724	173100	257248840	17770	17770	17770	17770	223
63	20230724	173000	257248840	17770	17770	17770	17770	0
64	20230724	172900	257248840	17770	17770	17770	17770	0
65	20230724	172800	257248840	17770	17770	17770	17770	0
66	20230724	172700	257248840	17770	17770	17770	17770	0
67	20230724	172600	257248840	17770	17770	17770	17770	0
68	20230724	172500	257248840	17770	17770	17770	17770	0
69	20230724	172400	257248840	17770	17770	17770	17770	0
70	20230724	172300	257248840	17770	17770	17770	17770	0
71	20230724	172200	257248840	17770	17770	17770	17770	0
72	20230724	172100	257248840	17770	17770	17770	17770	0
73	20230724	172000	257248840	17770	17770	17770	17770	0
74	20230724	171900	257248840	17770	17770	17770	17770	0
75	20230724	171800	257248840	17770	17770	17770	17770	0
76	20230724	171700	257248840	17770	17770	17770	17770	0
77	20230724	171600	257248840	17770	17770	17770	17770	0
78	20230724	171500	257248840	17770	17770	17770	17770	0
79	20230724	171400	257248840	17770	17770	17770	17770	0
80	20230724	171300	257248840	17770	17770	17770	17770	0
81	20230724	171200	257248840	17770	17770	17770	17770	0
82	20230724	171100	257248840	17770	17770	17770	17770	0
83	20230724	171000	257248840	17770	17770	17770	17770	0
84	20230724	170900	257248840	17770	17770	17770	17770	0
85	20230724	170800	257248840	17770	17770	17770	17770	0
86	20230724	170700	257248840	17770	17770	17770	17770	0
87	20230724	170600	257248840	17770	17770	17770	17770	0
88	20230724	170500	257248840	17770	17770	17770	17770	0
89	20230724	170400	257248840	17770	17770	17770	17770	0
90	20230724	170300	257248840	17770	17770	17770	17770	0
91	20230724	170200	257248840	17770	17770	17770	17770	0
92	20230724	170100	257248840	17770	17770	17770	17770	223
93	20230724	170000	257248840	17770	17770	17770	17770	0
94	20230724	165900	257248840	17770	17770	17770	17770	0
95	20230724	165800	257248840	17770	17770	17770	17770	0
96	20230724	165700	257248840	17770	17770	17770	17770	0
97	20230724	165600	257248840	17770	17770	17770	17770	0
98	20230724	165500	257248840	17770	17770	17770	17770	0
99	20230724	165400	257248840	17770	17770	17770	17770	0
100	20230724	165300	257248840	17770	17770	17770	17770	0
101	20230724	165200	257248840	17770	17770	17770	17770	0
102	20230724	165100	257248840	17770	17770	17770	17770	0
103	20230724	165000	257248840	17770	17770	17770	17770	0
104	20230724	164900	257248840	17770	17770	17770	17770	0
105	20230724	164800	257248840	17770	17770	17770	17770	0
106	20230724	164700	257248840	17770	17770	17770	17770	0
107	20230724	164600	257248840	17770	17770	17770	17770	0
108	20230724	164500	257248840	17770	17770	17770	17770	0
109	20230724	164400	257248840	17770	17770	17770	17770	0
110	20230724	164300	257248840	17770	17770	17770	17770	0
111	20230724	164200	257248840	17770	17770	17770	17770	0
112	20230724	164100	257248840	17770	17770	17770	17770	0
113	20230724	164000	257248840	17770	17770	17770	17770	0
114	20230724	163900	257248840	17770	17770	17770	17770	0
115	20230724	163800	257248840	17770	17770	17770	17770	0
116	20230724	163700	257248840	17770	17770	17770	17770	0
117	20230724	163600	257248840	17770	17770	17770	17770	0
118	20230724	163500	257248840	17770	17770	17770	17770	0
119	20230724	163400	257248840	17770	17770	17770	17770	0
120	20230724	163300	257248840	17770	17770	17770	17770	0
121	20230724	163200	257248840	17770	17770	17770	17770	0
122	20230724	163100	257248840	17770	17770	17770	17770	223
123	20230724	163000	257248840	17770	17770	17770	17770	0
124	20230724	162900	257248840	17770	17770	17770	17770	0
125	20230724	162800	257248840	17770	17770	17770	17770	0
126	20230724	162700	257248840	17770	17770	17770	17770	0
127	20230724	162600	257248840	17770	17770	17770	17770	0
128	20230724	162500	257248840	17770	17770	17770	17770	0
129	20230724	162400	257248840	17770	17770	17770	17770	0
130	20230724	162300	257248840	17770	17770	17770	17770	0
131	20230724	162200	257248840	17770	17770	17770	17770	0
132	20230724	162100	257248840	17770	17770	17770	17770	0
133	20230724	162000	257248840	17770	17770	17770	17770	0
134	20230724	161900	257248840	17770	17770	17770	17770	0
135	20230724	161800	257248840	17770	17770	17770	17770	0
136	20230724	161700	257248840	17770	17770	17770	17770	0
137	20230724	161600	257248840	17770	17770	17770	17770	0
138	20230724	161500	257248840	17770	17770	17770	17770	0
139	20230724	161400	257248840	17770	17770	17770	17770	0
140	20230724	161300	257248840	17770	17770	17770	17770	0
141	20230724	161200	257248840	17770	17770	17770	17770	0
142	20230724	161100	257248840	17770	17770	17770	17770	0
143	20230724	161000	257248840	17770	17770	17770	17770	0
144	20230724	160900	257248840	17770	17770	17770	17770	0
145	20230724	160800	257248840	17770	17770	17770	17770	0
146	20230724	160700	257248840	17770	17770	17770	17770	0
147	20230724	160600	257248840	17770	17770	17770	17770	0
148	20230724	160500	257248840	17770	17770	17770	17770	0
149	20230724	160400	257248840	17770	17770	17770	17770	0
150	20230724	160300	257248840	17770	17770	17770	17770	0
151	20230724	160200	257248840	17770	17770	17770	17770	0
152	20230724	160100	257248840	17770	17770	17770	17770	223
153	20230724	160000	257248840	17770	17770	17770	17770	0
154	20230724	155900	257248840	17770	17770	17770	17770	0
155	20230724	155800	257248840	17770	17770	17770	17770	0
156	20230724	155700	257248840	17770	17770	17770	17770	0
157	20230724	155600	257248840	17770	17770	17770	17770	0
158	20230724	155500	257248840	17770	17770	17770	17770	0
159	20230724	155400	257248840	17770	17770	17770	17770	0
160	20230724	155300	257248840	17770	17770	17770	17770	0
161	20230724	155200	257248840	17770	17770	17770	17770	0
162	20230724	155100	257248840	17770	17770	17770	17770	0
163	20230724	155000	257248840	17770	17770	17770	17770	0
164	20230724	154900	257248840	17770	17770	17770	17770	0
165	20230724	154800	257248840	17770	17770	17770	17770	0
166	20230724	154700	257248840	17770	17770	17770	17770	0
167	20230724	154600	257248840	17770	17770	17770	17770	0
168	20230724	154500	257248840	17770	17770	17770	17770	0
169	20230724	154400	257248840	17770	17770	17770	17770	0
170	20230724	154300	257248840	17770	17770	17770	17770	0
171	20230724	154200	257248840	17770	17770	17770	17770	0
172	20230724	154100	257248840	17770	17770	17770	17770	0
173	20230724	154000	257248840	17770	17770	17770	17770	0
174	20230724	153900	257248840	17770	17770	17770	17770	0
175	20230724	153800	257248840	17770	17770	17770	17770	0
176	20230724	153700	257248840	17770	17770	17770	17770	0
177	20230724	153600	257248840	17770	17770	17770	17770	0
178	20230724	153500	257248840	17770	17770	17770	17770	0
179	20230724	153400	257248840	17770	17770	17770	17770	0
180	20230724	153300	257248840	17770	17770	17770	17770	0
181	20230724	153200	257248840	17770	17770	17770	17770	0
182	20230724	153100	257248840	17770	17770	17770	17770	223
183	20230724	153000	257248840	17770	17770	17770	17770	223
184	20230724	152900	253286130	17880	17880	17880	17880	0
185	20230724	152800	253286130	17880	17880	17880	17880	0
186	20230724	152700	253286130	17880	17880	17880	17880	0
187	20230724	152600	253286130	17880	17880	17880	17880	0
188	20230724	152500	253286130	17880	17880	17880	17880	0
189	20230724	152400	253286130	17880	17880	17880	17880	0
190	20230724	152300	253286130	17880	17880	17880	17880	0
191	20230724	152200	253286130	17880	17880	17880	17880	0
192	20230724	152100	253286130	17880	17880	17880	17880	0
193	20230724	152000	253286130	17880	17880	17880	17880	0
194	20230724	151900	253286130	17880	17880	17880	17880	0
195	20230724	151800	253286130	17880	17880	17880	17880	0
196	20230724	151700	253286130	17880	17880	17880	17880	0
197	20230724	151600	253286130	17880	17880	17880	17880	0
198	20230724	151500	253286130	17880	17880	17880	17880	0
199	20230724	151400	253286130	17880	17880	17880	17880	0
200	20230724	151300	253286130	17880	17880	17880	17880	0
201	20230724	151200	253286130	17880	17880	17880	17880	0
202	20230724	151100	253286130	17880	17880	17880	17880	1
203	20230724	151000	253268250	17730	17730	17730	17730	0
204	20230724	150900	253268250	17730	17730	17730	17730	44
205	20230724	150800	252488130	17990	17990	17990	17990	38
206	20230724	150700	251804510	18010	18010	18010	18010	0
207	20230724	150600	251804510	18010	18010	18010	18010	0
208	20230724	150500	251804510	18010	18010	18010	18010	4
209	20230724	150400	251732470	18070	17860	18070	17860	20
210	20230724	150300	251371490	18100	17870	18100	17870	500
211	20230724	150200	242399920	17880	17880	17880	17880	0
212	20230724	150100	242399920	17880	17860	17880	17860	13
213	20230724	150000	242167720	17870	17870	17870	17870	0
214	20230724	145900	242167720	17870	17870	17870	17870	0
215	20230724	145800	242167720	17870	17830	17870	17830	50
216	20230724	145700	241274600	17880	17880	17880	17880	0
217	20230724	145600	241274600	17880	17880	17880	17880	0
218	20230724	145500	241274600	17880	17880	17880	17880	0
219	20230724	145400	241274600	17880	17880	17880	17880	0
220	20230724	145300	241274600	17880	17870	17880	17870	3
221	20230724	145200	241220980	17920	17790	17920	17790	144
222	20230724	145100	238643440	18000	18000	18000	18000	0
223	20230724	145000	238643440	18000	17630	18000	17620	520
224	20230724	144900	229417070	17560	17560	17560	17560	0
225	20230724	144800	229417070	17560	17560	17560	17560	5
226	20230724	144700	229329270	17560	17560	17560	17560	0
227	20230724	144600	229329270	17560	17560	17560	17560	0
228	20230724	144500	229329270	17560	17560	17560	17560	0
229	20230724	144400	229329270	17560	17560	17560	17560	0
230	20230724	144300	229329270	17560	17560	17560	17560	1
231	20230724	144200	229311710	17530	17530	17530	17530	1
232	20230724	144100	229294180	17560	17560	17560	17560	0
233	20230724	144000	229294180	17560	17560	17560	17560	45
234	20230724	143900	228503980	17560	17560	17560	17560	0
235	20230724	143800	228503980	17560	17560	17560	17560	0
236	20230724	143700	228503980	17560	17520	17560	17520	3
237	20230724	143600	228451340	17500	17500	17500	17500	1
238	20230724	143500	228433840	17510	17510	17510	17510	0
239	20230724	143400	228433840	17510	17510	17510	17510	5
240	20230724	143300	228346290	17530	17530	17530	17530	1
241	20230724	143200	228328760	17510	17510	17510	17510	0
242	20230724	143100	228328760	17510	17510	17510	17510	0
243	20230724	143000	228328760	17510	17510	17510	17510	0
244	20230724	142900	228328760	17510	17510	17510	17510	0
245	20230724	142800	228328760	17510	17510	17510	17510	0
246	20230724	142700	228328760	17510	17510	17510	17510	0
247	20230724	142600	228328760	17510	17510	17510	17510	0
248	20230724	142500	228328760	17510	17510	17510	17510	3
249	20230724	142400	228276230	17510	17510	17510	17510	0
250	20230724	142300	228276230	17510	17510	17510	17510	0
251	20230724	142200	228276230	17510	17510	17510	17510	10
252	20230724	142100	228101130	17510	17550	17550	17500	72
253	20230724	142000	226838460	17550	17550	17550	17550	0
254	20230724	141900	226838460	17550	17550	17550	17550	1
255	20230724	141800	226820910	17520	17520	17520	17520	0
256	20230724	141700	226820910	17520	17520	17520	17520	0
257	20230724	141600	226820910	17520	17520	17520	17520	0
258	20230724	141500	226820910	17520	17520	17520	17520	0
259	20230724	141400	226820910	17520	17530	17530	17520	278
260	20230724	141300	221948070	17520	17520	17520	17520	3
261	20230724	141200	221895510	17530	17530	17530	17530	0
262	20230724	141100	221895510	17530	17530	17530	17530	0
263	20230724	141000	221895510	17530	17480	17530	17480	272
264	20230724	140900	217129350	17480	17480	17480	17480	1
265	20230724	140800	217111870	17480	17480	17480	17480	1
266	20230724	140700	217094390	17500	17500	17500	17500	0
267	20230724	140600	217094390	17500	17500	17500	17500	0
268	20230724	140500	217094390	17500	17500	17500	17500	21
269	20230724	140400	216726890	17500	17500	17500	17500	3
270	20230724	140300	216674390	17500	17500	17500	17500	24
271	20230724	140200	216254390	17500	17520	17520	17500	448
272	20230724	140100	208410870	17530	17530	17530	17530	0
273	20230724	140000	208410870	17530	17530	17530	17530	0
274	20230724	135900	208410870	17530	17530	17530	17530	0
275	20230724	135800	208410870	17530	17530	17530	17530	0
276	20230724	135700	208410870	17530	17530	17530	17530	0
277	20230724	135600	208410870	17530	17530	17530	17530	5
278	20230724	135500	208323220	17520	17520	17520	17520	52
279	20230724	135400	207412180	17520	17520	17520	17520	6
280	20230724	135300	207307060	17520	17520	17520	17520	92
281	20230724	135200	205695220	17520	17530	17530	17520	73
282	20230724	135100	204415580	17540	17540	17540	17540	150
283	20230724	135000	201784580	17540	17550	17550	17540	40
284	20230724	134900	201082860	17550	17550	17550	17550	0
285	20230724	134800	201082860	17550	17550	17550	17550	0
286	20230724	134700	201082860	17550	17550	17550	17550	0
287	20230724	134600	201082860	17550	17550	17550	17550	0
288	20230724	134500	201082860	17550	17550	17550	17550	0
289	20230724	134400	201082860	17550	17550	17550	17550	0
290	20230724	134300	201082860	17550	17550	17550	17550	5
291	20230724	134200	200995110	17550	17550	17550	17550	0
292	20230724	134100	200995110	17550	17550	17550	17550	1
293	20230724	134000	200977560	17550	17550	17550	17550	0
294	20230724	133900	200977560	17550	17550	17550	17550	0
295	20230724	133800	200977560	17550	17550	17550	17550	0
296	20230724	133700	200977560	17550	17550	17550	17550	2
297	20230724	133600	200942460	17550	17550	17550	17550	0
298	20230724	133500	200942460	17550	17550	17550	17550	0
299	20230724	133400	200942460	17550	17550	17550	17550	0
300	20230724	133300	200942460	17550	17550	17550	17550	30
301	20230724	133200	200415960	17540	17540	17540	17540	0
302	20230724	133100	200415960	17540	17540	17540	17540	0
303	20230724	133000	200415960	17540	17540	17540	17540	0
304	20230724	132900	200415960	17540	17540	17540	17540	0
305	20230724	132800	200415960	17540	17540	17540	17540	0
306	20230724	132700	200415960	17540	17550	17550	17540	175
307	20230724	132600	197344720	17550	17550	17550	17550	11
308	20230724	132500	197151670	17540	17550	17550	17540	4
309	20230724	132400	197081480	17550	17550	17550	17540	4
310	20230724	132300	197011290	17550	17600	17600	17540	289
311	20230724	132200	191929350	17600	17600	17600	17600	1
312	20230724	132100	191911750	17600	17600	17600	17600	0
313	20230724	132000	191911750	17600	17600	17600	17600	1
314	20230724	131900	191894150	17600	17600	17600	17600	1
315	20230724	131800	191876550	17600	17600	17600	17600	100
316	20230724	131700	190116550	17600	17650	17650	17600	38
317	20230724	131600	189445920	17650	17650	17650	17650	0
318	20230724	131500	189445920	17650	17650	17650	17650	1
319	20230724	131400	189428270	17650	17650	17650	17650	1
320	20230724	131300	189410620	17650	17650	17650	17650	1
321	20230724	131200	189392970	17670	17670	17670	17670	0
322	20230724	131100	189392970	17670	17670	17670	17670	218
323	20230724	131000	185540910	17700	17700	17700	17700	0
324	20230724	130900	185540910	17700	17700	17700	17700	0
325	20230724	130800	185540910	17700	17700	17700	17700	0
326	20230724	130700	185540910	17700	17700	17700	17700	3
327	20230724	130600	185487810	17670	17670	17670	17670	0
328	20230724	130500	185487810	17670	17670	17670	17670	0
329	20230724	130400	185487810	17670	17680	17680	17670	112
330	20230724	130300	183508670	17650	17650	17650	17650	0
331	20230724	130200	183508670	17650	17650	17650	17650	0
332	20230724	130100	183508670	17650	17650	17650	17650	0
333	20230724	130000	183508670	17650	17640	17650	17640	5
334	20230724	125900	183420430	17650	17650	17650	17650	0
335	20230724	125800	183420430	17650	17650	17650	17650	0
336	20230724	125700	183420430	17650	17650	17650	17650	191
337	20230724	125600	180049280	17650	17650	17650	17650	0
338	20230724	125500	180049280	17650	17650	17650	17650	0
339	20230724	125400	180049280	17650	17650	17650	17650	0
340	20230724	125300	180049280	17650	17650	17650	17650	0
341	20230724	125200	180049280	17650	17650	17650	17650	100
342	20230724	125100	178284280	17650	17650	17650	17650	0
343	20230724	125000	178284280	17650	17660	17660	17650	52
344	20230724	124900	177366200	17670	17670	17670	17670	0
345	20230724	124800	177366200	17670	17670	17670	17670	0
346	20230724	124700	177366200	17670	17670	17670	17670	0
347	20230724	124600	177366200	17670	17670	17670	17670	46
348	20230724	124500	176553380	17670	17670	17670	17670	0
349	20230724	124400	176553380	17670	17680	17680	17670	40
350	20230724	124300	175846370	17670	17670	17670	17670	1
351	20230724	124200	175828700	17680	17680	17680	17680	23
352	20230724	124100	175422060	17680	17680	17680	17680	10
353	20230724	124000	175245260	17670	17670	17670	17670	1
354	20230724	123900	175227590	17710	17710	17710	17710	1
355	20230724	123800	175209880	17710	17710	17710	17710	1
356	20230724	123700	175192170	17710	17710	17710	17710	1
357	20230724	123600	175174460	17710	17710	17710	17710	1
358	20230724	123500	175156750	17710	17710	17710	17710	0
359	20230724	123400	175156750	17710	17710	17710	17710	1
360	20230724	123300	175139040	17710	17710	17710	17710	0
361	20230724	123200	175139040	17710	17710	17710	17710	1
362	20230724	123100	175121330	17700	17700	17700	17700	1
363	20230724	123000	175103630	17700	17700	17700	17700	0
364	20230724	122900	175103630	17700	17700	17700	17700	0
365	20230724	122800	175103630	17700	17700	17700	17700	0
366	20230724	122700	175103630	17700	17700	17700	17700	1
367	20230724	122600	175085930	17730	17730	17730	17730	1
368	20230724	122500	175068200	17710	17710	17710	17710	0
369	20230724	122400	175068200	17710	17710	17710	17710	0
370	20230724	122300	175068200	17710	17710	17710	17710	0
371	20230724	122200	175068200	17710	17710	17710	17710	0
372	20230724	122100	175068200	17710	17710	17710	17710	10
373	20230724	122000	174891100	17710	17710	17710	17710	0
374	20230724	121900	174891100	17710	17710	17710	17710	0
375	20230724	121800	174891100	17710	17710	17710	17710	0
376	20230724	121700	174891100	17710	17710	17710	17710	0
377	20230724	121600	174891100	17710	17710	17710	17710	90
378	20230724	121500	173297200	17710	17710	17710	17710	0
379	20230724	121400	173297200	17710	17710	17710	17710	0
380	20230724	121300	173297200	17710	17710	17710	17710	0
381	20230724	121200	173297200	17710	17700	17710	17700	29
382	20230724	121100	172783870	17700	17700	17700	17700	0
383	20230724	121000	172783870	17700	17690	17700	17690	200
384	20230724	120900	169245380	17690	17690	17690	17690	49
385	20230724	120800	168378570	17700	17700	17700	17700	0
386	20230724	120700	168378570	17700	17690	17700	17690	134
387	20230724	120600	166007410	17660	17660	17660	17660	0
388	20230724	120500	166007410	17660	17660	17660	17660	0
389	20230724	120400	166007410	17660	17660	17660	17660	0
390	20230724	120300	166007410	17660	17660	17660	17660	0
391	20230724	120200	166007410	17660	17660	17660	17660	0
392	20230724	120100	166007410	17660	17690	17690	17660	71
393	20230724	120000	164753520	17690	17690	17690	17690	2
394	20230724	115900	164718140	17690	17690	17690	17690	1
395	20230724	115800	164700450	17690	17690	17690	17690	1
396	20230724	115700	164682760	17690	17690	17690	17690	1
397	20230724	115600	164665070	17690	17690	17690	17690	2
398	20230724	115500	164629690	17690	17690	17690	17690	1
399	20230724	115400	164612000	17690	17700	17700	17690	66
400	20230724	115300	163443810	17710	17710	17710	17710	0
401	20230724	115200	163443810	17710	17710	17710	17710	1
402	20230724	115100	163426100	17710	17710	17710	17710	1
403	20230724	115000	163408390	17710	17710	17710	17710	0
404	20230724	114900	163408390	17710	17710	17710	17710	1
405	20230724	114800	163390680	17710	17700	17710	17650	1001
406	20230724	114700	145717160	17710	17710	17710	17710	0
407	20230724	114600	145717160	17710	17710	17710	17710	10
408	20230724	114500	145540060	17710	17710	17710	17710	0
409	20230724	114400	145540060	17710	17710	17710	17710	36
410	20230724	114300	144902500	17800	17800	17800	17800	0
411	20230724	114200	144902500	17800	17800	17800	17800	0
412	20230724	114100	144902500	17800	17800	17800	17800	0
413	20230724	114000	144902500	17800	17800	17800	17800	0
414	20230724	113900	144902500	17800	17800	17800	17800	0
415	20230724	113800	144902500	17800	17800	17800	17800	0
416	20230724	113700	144902500	17800	17800	17800	17800	0
417	20230724	113600	144902500	17800	17800	17800	17800	1
418	20230724	113500	144884700	17800	17800	17800	17800	0
419	20230724	113400	144884700	17800	17800	17800	17800	0
420	20230724	113300	144884700	17800	17800	17800	17800	0
421	20230724	113200	144884700	17800	17800	17800	17800	0
422	20230724	113100	144884700	17800	17800	17800	17800	0
423	20230724	113000	144884700	17800	17800	17800	17800	0
424	20230724	112900	144884700	17800	17800	17800	17800	26
425	20230724	112800	144421900	17650	17650	17650	17650	189
426	20230724	112700	141086050	17650	17650	17650	17650	0
427	20230724	112600	141086050	17650	17650	17650	17650	0
428	20230724	112500	141086050	17650	17650	17650	17650	131
429	20230724	112400	138773900	17690	17730	17730	17690	614
430	20230724	112300	127906200	17730	17730	17730	17730	57
431	20230724	112200	126895590	17740	17740	17740	17740	212
432	20230724	112100	123134710	17770	17770	17770	17770	0
433	20230724	112000	123134710	17770	17780	17780	17770	485
434	20230724	111900	114513400	17810	17810	17810	17810	0
435	20230724	111800	114513400	17810	17810	17810	17810	0
436	20230724	111700	114513400	17810	17810	17810	17810	0
437	20230724	111600	114513400	17810	17790	17810	17780	424
438	20230724	111500	106974310	17790	17790	17790	17790	0
439	20230724	111400	106974310	17790	17790	17790	17790	0
440	20230724	111300	106974310	17790	17790	17790	17790	0
441	20230724	111200	106974310	17790	17790	17790	17790	4
442	20230724	111100	106903150	17780	17780	17780	17780	0
443	20230724	111000	106903150	17780	17780	17780	17780	50
444	20230724	110900	106014150	17780	17780	17780	17780	0
445	20230724	110800	106014150	17780	17780	17780	17780	0
446	20230724	110700	106014150	17780	17780	17780	17780	0
447	20230724	110600	106014150	17780	17790	17790	17780	50
448	20230724	110500	105125000	17790	17790	17790	17790	0
449	20230724	110400	105125000	17790	17790	17790	17790	0
450	20230724	110300	105125000	17790	17790	17790	17790	0
451	20230724	110200	105125000	17790	17790	17790	17790	1
452	20230724	110100	105107210	17780	17780	17780	17780	43
453	20230724	110000	104342670	17770	17770	17770	17770	0
454	20230724	105900	104342670	17770	17770	17770	17770	0
455	20230724	105800	104342670	17770	17770	17770	17770	0
456	20230724	105700	104342670	17770	17770	17770	17770	0
457	20230724	105600	104342670	17770	17770	17770	17770	0
458	20230724	105500	104342670	17770	17770	17770	17770	0
459	20230724	105400	104342670	17770	17770	17770	17770	0
460	20230724	105300	104342670	17770	17770	17770	17770	0
461	20230724	105200	104342670	17770	17770	17770	17770	0
462	20230724	105100	104342670	17770	17770	17770	17770	0
463	20230724	105000	104342670	17770	17770	17770	17770	0
464	20230724	104900	104342670	17770	17770	17770	17770	0
465	20230724	104800	104342670	17770	17770	17770	17770	0
466	20230724	104700	104342670	17770	17770	17770	17770	1
467	20230724	104600	104324900	17770	17770	17770	17770	0
468	20230724	104500	104324900	17770	17770	17770	17770	0
469	20230724	104400	104324900	17770	17770	17770	17770	0
470	20230724	104300	104324900	17770	17770	17770	17770	1
471	20230724	104200	104307130	17820	17820	17820	17820	0
472	20230724	104100	104307130	17820	17820	17820	17820	0
473	20230724	104000	104307130	17820	17820	17820	17820	2
474	20230724	103900	104271490	17820	17820	17820	17820	0
475	20230724	103800	104271490	17820	17770	17820	17770	123
476	20230724	103700	102081980	17780	17780	17780	17780	4
477	20230724	103600	102010860	17780	17780	17780	17780	3
478	20230724	103500	101957520	17780	17810	17810	17780	1032
479	20230724	103400	83577660	17820	17820	17820	17820	3
480	20230724	103300	83524200	17820	17820	17820	17820	332
481	20230724	103200	77607960	17850	17850	17850	17850	3
482	20230724	103100	77554410	17820	17820	17820	17820	0
483	20230724	103000	77554410	17820	17820	17820	17820	3
484	20230724	102900	77500950	17830	17830	17830	17830	1
485	20230724	102800	77483120	17830	17830	17830	17830	1
486	20230724	102700	77465290	17830	17830	17830	17830	5
487	20230724	102600	77376140	17820	17820	17820	17820	0
488	20230724	102500	77376140	17820	17820	17820	17820	0
489	20230724	102400	77376140	17820	17820	17820	17820	175
490	20230724	102300	74257640	17830	17830	17830	17830	0
491	20230724	102200	74257640	17830	17830	17830	17830	49
492	20230724	102100	73383970	17820	17860	17860	17820	513
493	20230724	102000	64237410	17870	17870	17870	17870	0
494	20230724	101900	64237410	17870	17870	17870	17870	0
495	20230724	101800	64237410	17870	17870	17870	17870	285
496	20230724	101700	59144460	17840	17840	17840	17840	0
497	20230724	101600	59144460	17840	17840	17840	17840	0
498	20230724	101500	59144460	17840	17840	17840	17840	0
499	20230724	101400	59144460	17840	17840	17840	17840	0
500	20230724	101300	59144460	17840	17840	17840	17840	0
501	20230724	101200	59144460	17840	17850	17850	17840	130
502	20230724	101100	56824550	17840	17840	17840	17840	0
503	20230724	101000	56824550	17840	17900	17900	17840	20
504	20230724	100900	56467190	17960	17960	17960	17960	0
505	20230724	100800	56467190	17960	17960	17960	17960	0
506	20230724	100700	56467190	17960	17960	17960	17960	13
507	20230724	100600	56233710	17960	17960	17960	17960	0
508	20230724	100500	56233710	17960	17960	17960	17960	0
509	20230724	100400	56233710	17960	17960	17960	17960	0
510	20230724	100300	56233710	17960	17960	17960	17960	2
511	20230724	100200	56197790	17950	17950	17950	17950	0
512	20230724	100100	56197790	17950	17950	17950	17950	0
513	20230724	100000	56197790	17950	17990	18000	17950	49
514	20230724	095900	55316340	17850	17850	17850	17850	0
515	20230724	095800	55316340	17850	17850	17850	17850	0
516	20230724	095700	55316340	17850	17860	17860	17850	855
517	20230724	095600	40053790	17830	17830	17830	17830	0
518	20230724	095500	40053790	17830	17830	17830	17830	0
519	20230724	095400	40053790	17830	17830	17830	17830	0
520	20230724	095300	40053790	17830	17830	17830	17830	0
521	20230724	095200	40053790	17830	17830	17830	17830	0
522	20230724	095100	40053790	17830	17840	17840	17830	101
523	20230724	095000	38252160	17830	17830	17830	17830	0
524	20230724	094900	38252160	17830	17830	17830	17830	0
525	20230724	094800	38252160	17830	17830	17830	17830	0
526	20230724	094700	38252160	17830	17830	17830	17830	0
527	20230724	094600	38252160	17830	17830	17830	17830	60
528	20230724	094500	37182360	17830	17860	17860	17830	101
529	20230724	094400	35378530	17850	17850	17850	17850	1
530	20230724	094300	35360680	17860	17860	17860	17860	0
531	20230724	094200	35360680	17860	17860	17860	17860	21
532	20230724	094100	34985620	17850	17850	17850	17840	238
533	20230724	094000	30738310	17850	17860	17860	17850	61
534	20230724	093900	29649370	17860	17860	17860	17860	0
535	20230724	093800	29649370	17860	17860	17860	17860	1
536	20230724	093700	29631510	17850	17850	17850	17850	0
537	20230724	093600	29631510	17850	17850	17850	17850	0
538	20230724	093500	29631510	17850	17840	17890	17840	18
539	20230724	093400	29310030	17890	17890	17890	17890	167
540	20230724	093300	26322400	17830	17830	17830	17830	0
541	20230724	093200	26322400	17830	17830	17830	17830	9
542	20230724	093100	26161930	17820	17820	17820	17820	62
543	20230724	093000	25057090	17900	17900	17900	17900	0
544	20230724	092900	25057090	17900	17900	17900	17900	0
545	20230724	092800	25057090	17900	17900	17900	17900	0
546	20230724	092700	25057090	17900	17900	17900	17900	0
547	20230724	092600	25057090	17900	17900	17900	17900	0
548	20230724	092500	25057090	17900	17900	17900	17900	0
549	20230724	092400	25057090	17900	17910	17910	17900	29
550	20230724	092300	24537810	17910	17910	17910	17910	40
551	20230724	092200	23821410	17910	17910	17910	17910	0
552	20230724	092100	23821410	17910	17920	17920	17910	100
553	20230724	092000	22030380	17920	17920	17920	17920	0
554	20230724	091900	22030380	17920	17920	17920	17920	0
555	20230724	091800	22030380	17920	17920	17920	17920	1
556	20230724	091700	22012460	17920	17920	17920	17920	0
557	20230724	091600	22012460	17920	17920	17920	17920	0
558	20230724	091500	22012460	17920	17920	17920	17920	0
559	20230724	091400	22012460	17920	17920	17920	17920	369
560	20230724	091300	15399980	17920	17920	17920	17920	50
561	20230724	091200	14503980	17920	17920	17920	17920	82
562	20230724	091100	13034540	17910	17910	17910	17910	1
563	20230724	091000	13016630	17920	17900	17920	17900	10
564	20230724	090900	12837450	17930	17990	17990	17930	37
565	20230724	090800	12173490	18000	18000	18000	18000	0
566	20230724	090700	12173490	18000	18000	18000	18000	0
567	20230724	090600	12173490	18000	18000	18000	18000	0
568	20230724	090500	12173490	18000	18000	18000	18000	0
569	20230724	090400	12173490	18000	18030	18030	18000	319
570	20230724	090300	6428590	18090	18090	18090	18090	57
571	20230724	090200	5397460	18100	18150	18150	18100	27
572	20230724	090100	4908010	18160	18160	18160	18160	209
573	20230724	090000	1112570	18230	18240	18240	18230	61