KissMeData/068290/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194400	229206760	16930	16930	16930	16930	117
3	20240723	194300	229206760	16930	16930	16930	16930	0
4	20240723	194200	229206760	16930	16930	16930	16930	0
5	20240723	194100	229206760	16930	16930	16930	16930	0
6	20240723	194000	229206760	16930	16930	16930	16930	0
7	20240723	193900	229206760	16930	16930	16930	16930	0
8	20240723	193800	229206760	16930	16930	16930	16930	0
9	20240723	193700	229206760	16930	16930	16930	16930	0
10	20240723	193600	229206760	16930	16930	16930	16930	0
11	20240723	193500	229206760	16930	16930	16930	16930	0
12	20240723	193400	229206760	16930	16930	16930	16930	0
13	20240723	193300	229206760	16930	16930	16930	16930	0
14	20240723	193200	229206760	16930	16930	16930	16930	0
15	20240723	193100	229206760	16930	16930	16930	16930	0
16	20240723	193000	229206760	16930	16930	16930	16930	0
17	20240723	192900	229206760	16930	16930	16930	16930	0
18	20240723	192800	229206760	16930	16930	16930	16930	0
19	20240723	192700	229206760	16930	16930	16930	16930	0
20	20240723	192600	229206760	16930	16930	16930	16930	0
21	20240723	192500	229206760	16930	16930	16930	16930	0
22	20240723	192400	229206760	16930	16930	16930	16930	0
23	20240723	192300	229206760	16930	16930	16930	16930	0
24	20240723	192200	229206760	16930	16930	16930	16930	0
25	20240723	192100	229206760	16930	16930	16930	16930	0
26	20240723	192000	229206760	16930	16930	16930	16930	0
27	20240723	191900	229206760	16930	16930	16930	16930	0
28	20240723	191800	229206760	16930	16930	16930	16930	0
29	20240723	191700	229206760	16930	16930	16930	16930	0
30	20240723	191600	229206760	16930	16930	16930	16930	0
31	20240723	191500	229206760	16930	16930	16930	16930	0
32	20240723	191400	229206760	16930	16930	16930	16930	117
33	20240723	191300	229206760	16930	16930	16930	16930	0
34	20240723	191200	229206760	16930	16930	16930	16930	0
35	20240723	191100	229206760	16930	16930	16930	16930	0
36	20240723	191000	229206760	16930	16930	16930	16930	0
37	20240723	190900	229206760	16930	16930	16930	16930	0
38	20240723	190800	229206760	16930	16930	16930	16930	0
39	20240723	190700	229206760	16930	16930	16930	16930	0
40	20240723	190600	229206760	16930	16930	16930	16930	0
41	20240723	190500	229206760	16930	16930	16930	16930	0
42	20240723	190400	229206760	16930	16930	16930	16930	0
43	20240723	190300	229206760	16930	16930	16930	16930	0
44	20240723	190200	229206760	16930	16930	16930	16930	0
45	20240723	190100	229206760	16930	16930	16930	16930	0
46	20240723	190000	229206760	16930	16930	16930	16930	0
47	20240723	185900	229206760	16930	16930	16930	16930	0
48	20240723	185800	229206760	16930	16930	16930	16930	0
49	20240723	185700	229206760	16930	16930	16930	16930	0
50	20240723	185600	229206760	16930	16930	16930	16930	0
51	20240723	185500	229206760	16930	16930	16930	16930	0
52	20240723	185400	229206760	16930	16930	16930	16930	0
53	20240723	185300	229206760	16930	16930	16930	16930	0
54	20240723	185200	229206760	16930	16930	16930	16930	0
55	20240723	185100	229206760	16930	16930	16930	16930	0
56	20240723	185000	229206760	16930	16930	16930	16930	0
57	20240723	184900	229206760	16930	16930	16930	16930	0
58	20240723	184800	229206760	16930	16930	16930	16930	0
59	20240723	184700	229206760	16930	16930	16930	16930	0
60	20240723	184600	229206760	16930	16930	16930	16930	0
61	20240723	184500	229206760	16930	16930	16930	16930	0
62	20240723	184400	229206760	16930	16930	16930	16930	117
63	20240723	184300	229206760	16930	16930	16930	16930	0
64	20240723	184200	229206760	16930	16930	16930	16930	0
65	20240723	184100	229206760	16930	16930	16930	16930	0
66	20240723	184000	229206760	16930	16930	16930	16930	0
67	20240723	183900	229206760	16930	16930	16930	16930	0
68	20240723	183800	229206760	16930	16930	16930	16930	0
69	20240723	183700	229206760	16930	16930	16930	16930	0
70	20240723	183600	229206760	16930	16930	16930	16930	0
71	20240723	183500	229206760	16930	16930	16930	16930	0
72	20240723	183400	229206760	16930	16930	16930	16930	0
73	20240723	183300	229206760	16930	16930	16930	16930	0
74	20240723	183200	229206760	16930	16930	16930	16930	0
75	20240723	183100	229206760	16930	16930	16930	16930	0
76	20240723	183000	229206760	16930	16930	16930	16930	0
77	20240723	182900	229206760	16930	16930	16930	16930	0
78	20240723	182800	229206760	16930	16930	16930	16930	0
79	20240723	182700	229206760	16930	16930	16930	16930	0
80	20240723	182600	229206760	16930	16930	16930	16930	0
81	20240723	182500	229206760	16930	16930	16930	16930	0
82	20240723	182400	229206760	16930	16930	16930	16930	0
83	20240723	182300	229206760	16930	16930	16930	16930	0
84	20240723	182200	229206760	16930	16930	16930	16930	0
85	20240723	182100	229206760	16930	16930	16930	16930	0
86	20240723	182000	229206760	16930	16930	16930	16930	0
87	20240723	181900	229206760	16930	16930	16930	16930	0
88	20240723	181800	229206760	16930	16930	16930	16930	0
89	20240723	181700	229206760	16930	16930	16930	16930	0
90	20240723	181600	229206760	16930	16930	16930	16930	0
91	20240723	181500	229206760	16930	16930	16930	16930	0
92	20240723	181400	229206760	16930	16930	16930	16930	117
93	20240723	181300	229206760	16930	16930	16930	16930	0
94	20240723	181200	229206760	16930	16930	16930	16930	0
95	20240723	181100	229206760	16930	16930	16930	16930	0
96	20240723	181000	229206760	16930	16930	16930	16930	0
97	20240723	180900	229206760	16930	16930	16930	16930	0
98	20240723	180800	229206760	16930	16930	16930	16930	0
99	20240723	180700	229206760	16930	16930	16930	16930	0
100	20240723	180600	229206760	16930	16930	16930	16930	0
101	20240723	180500	229206760	16930	16930	16930	16930	0
102	20240723	180400	229206760	16930	16930	16930	16930	0
103	20240723	180300	229206760	16930	16930	16930	16930	0
104	20240723	180200	229206760	16930	16930	16930	16930	0
105	20240723	180100	229206760	16930	16930	16930	16930	0
106	20240723	180000	229206760	16930	16930	16930	16930	0
107	20240723	175900	229206760	16930	16930	16930	16930	0
108	20240723	175800	229206760	16930	16930	16930	16930	0
109	20240723	175700	229206760	16930	16930	16930	16930	0
110	20240723	175600	229206760	16930	16930	16930	16930	0
111	20240723	175500	229206760	16930	16930	16930	16930	0
112	20240723	175400	229206760	16930	16930	16930	16930	0
113	20240723	175300	229206760	16930	16930	16930	16930	0
114	20240723	175200	229206760	16930	16930	16930	16930	0
115	20240723	175100	229206760	16930	16930	16930	16930	0
116	20240723	175000	229206760	16930	16930	16930	16930	0
117	20240723	174900	229206760	16930	16930	16930	16930	0
118	20240723	174800	229206760	16930	16930	16930	16930	0
119	20240723	174700	229206760	16930	16930	16930	16930	0
120	20240723	174600	229206760	16930	16930	16930	16930	0
121	20240723	174500	229206760	16930	16930	16930	16930	0
122	20240723	174400	229206760	16930	16930	16930	16930	117
123	20240723	174300	229206760	16930	16930	16930	16930	0
124	20240723	174200	229206760	16930	16930	16930	16930	0
125	20240723	174100	229206760	16930	16930	16930	16930	0
126	20240723	174000	229206760	16930	16930	16930	16930	0
127	20240723	173900	229206760	16930	16930	16930	16930	0
128	20240723	173800	229206760	16930	16930	16930	16930	0
129	20240723	173700	229206760	16930	16930	16930	16930	0
130	20240723	173600	229206760	16930	16930	16930	16930	0
131	20240723	173500	229206760	16930	16930	16930	16930	0
132	20240723	173400	229206760	16930	16930	16930	16930	0
133	20240723	173300	229206760	16930	16930	16930	16930	0
134	20240723	173200	229206760	16930	16930	16930	16930	0
135	20240723	173100	229206760	16930	16930	16930	16930	0
136	20240723	173000	229206760	16930	16930	16930	16930	0
137	20240723	172900	229206760	16930	16930	16930	16930	0
138	20240723	172800	229206760	16930	16930	16930	16930	0
139	20240723	172700	229206760	16930	16930	16930	16930	0
140	20240723	172600	229206760	16930	16930	16930	16930	0
141	20240723	172500	229206760	16930	16930	16930	16930	0
142	20240723	172400	229206760	16930	16930	16930	16930	0
143	20240723	172300	229206760	16930	16930	16930	16930	0
144	20240723	172200	229206760	16930	16930	16930	16930	0
145	20240723	172100	229206760	16930	16930	16930	16930	0
146	20240723	172000	229206760	16930	16930	16930	16930	0
147	20240723	171900	229206760	16930	16930	16930	16930	0
148	20240723	171800	229206760	16930	16930	16930	16930	0
149	20240723	171700	229206760	16930	16930	16930	16930	0
150	20240723	171600	229206760	16930	16930	16930	16930	0
151	20240723	171500	229206760	16930	16930	16930	16930	0
152	20240723	171400	229206760	16930	16930	16930	16930	117
153	20240723	171300	229206760	16930	16930	16930	16930	0
154	20240723	171200	229206760	16930	16930	16930	16930	0
155	20240723	171100	229206760	16930	16930	16930	16930	0
156	20240723	171000	229206760	16930	16930	16930	16930	0
157	20240723	170900	229206760	16930	16930	16930	16930	0
158	20240723	170800	229206760	16930	16930	16930	16930	0
159	20240723	170700	229206760	16930	16930	16930	16930	0
160	20240723	170600	229206760	16930	16930	16930	16930	0
161	20240723	170500	229206760	16930	16930	16930	16930	0
162	20240723	170400	229206760	16930	16930	16930	16930	0
163	20240723	170300	229206760	16930	16930	16930	16930	0
164	20240723	170200	229206760	16930	16930	16930	16930	0
165	20240723	170100	229206760	16930	16930	16930	16930	0
166	20240723	170000	229206760	16930	16930	16930	16930	0
167	20240723	165900	229206760	16930	16930	16930	16930	0
168	20240723	165800	229206760	16930	16930	16930	16930	0
169	20240723	165700	229206760	16930	16930	16930	16930	0
170	20240723	165600	229206760	16930	16930	16930	16930	0
171	20240723	165500	229206760	16930	16930	16930	16930	0
172	20240723	165400	229206760	16930	16930	16930	16930	0
173	20240723	165300	229206760	16930	16930	16930	16930	0
174	20240723	165200	229206760	16930	16930	16930	16930	0
175	20240723	165100	229206760	16930	16930	16930	16930	0
176	20240723	165000	229206760	16930	16930	16930	16930	0
177	20240723	164900	229206760	16930	16930	16930	16930	0
178	20240723	164800	229206760	16930	16930	16930	16930	0
179	20240723	164700	229206760	16930	16930	16930	16930	0
180	20240723	164600	229206760	16930	16930	16930	16930	0
181	20240723	164500	229206760	16930	16930	16930	16930	0
182	20240723	164400	229206760	16930	16930	16930	16930	117
183	20240723	164300	229206760	16930	16930	16930	16930	0
184	20240723	164200	229206760	16930	16930	16930	16930	0
185	20240723	164100	229206760	16930	16930	16930	16930	0
186	20240723	164000	229206760	16930	16930	16930	16930	0
187	20240723	163900	229206760	16930	16930	16930	16930	0
188	20240723	163800	229206760	16930	16930	16930	16930	0
189	20240723	163700	229206760	16930	16930	16930	16930	0
190	20240723	163600	229206760	16930	16930	16930	16930	0
191	20240723	163500	229206760	16930	16930	16930	16930	0
192	20240723	163400	229206760	16930	16930	16930	16930	0
193	20240723	163300	229206760	16930	16930	16930	16930	0
194	20240723	163200	229206760	16930	16930	16930	16930	0
195	20240723	163100	229206760	16930	16930	16930	16930	0
196	20240723	163000	229206760	16930	16930	16930	16930	0
197	20240723	162900	229206760	16930	16930	16930	16930	0
198	20240723	162800	229206760	16930	16930	16930	16930	0
199	20240723	162700	229206760	16930	16930	16930	16930	0
200	20240723	162600	229206760	16930	16930	16930	16930	0
201	20240723	162500	229206760	16930	16930	16930	16930	0
202	20240723	162400	229206760	16930	16930	16930	16930	0
203	20240723	162300	229206760	16930	16930	16930	16930	0
204	20240723	162200	229206760	16930	16930	16930	16930	0
205	20240723	162100	229206760	16930	16930	16930	16930	0
206	20240723	162000	229206760	16930	16930	16930	16930	0
207	20240723	161900	229206760	16930	16930	16930	16930	0
208	20240723	161800	229206760	16930	16930	16930	16930	0
209	20240723	161700	229206760	16930	16930	16930	16930	0
210	20240723	161600	229206760	16930	16930	16930	16930	0
211	20240723	161500	229206760	16930	16930	16930	16930	0
212	20240723	161400	229206760	16930	16930	16930	16930	117
213	20240723	161300	229206760	16930	16930	16930	16930	0
214	20240723	161200	229206760	16930	16930	16930	16930	0
215	20240723	161100	229206760	16930	16930	16930	16930	0
216	20240723	161000	229206760	16930	16930	16930	16930	0
217	20240723	160900	229206760	16930	16930	16930	16930	0
218	20240723	160800	229206760	16930	16930	16930	16930	0
219	20240723	160700	229206760	16930	16930	16930	16930	0
220	20240723	160600	229206760	16930	16930	16930	16930	0
221	20240723	160500	229206760	16930	16930	16930	16930	0
222	20240723	160400	229206760	16930	16930	16930	16930	0
223	20240723	160300	229206760	16930	16930	16930	16930	0
224	20240723	160200	229206760	16930	16930	16930	16930	0
225	20240723	160100	229206760	16930	16930	16930	16930	0
226	20240723	160000	229206760	16930	16930	16930	16930	0
227	20240723	155900	229206760	16930	16930	16930	16930	0
228	20240723	155800	229206760	16930	16930	16930	16930	0
229	20240723	155700	229206760	16930	16930	16930	16930	0
230	20240723	155600	229206760	16930	16930	16930	16930	0
231	20240723	155500	229206760	16930	16930	16930	16930	0
232	20240723	155400	229206760	16930	16930	16930	16930	0
233	20240723	155300	229206760	16930	16930	16930	16930	0
234	20240723	155200	229206760	16930	16930	16930	16930	0
235	20240723	155100	229206760	16930	16930	16930	16930	0
236	20240723	155000	229206760	16930	16930	16930	16930	0
237	20240723	154900	229206760	16930	16930	16930	16930	0
238	20240723	154800	229206760	16930	16930	16930	16930	0
239	20240723	154700	229206760	16930	16930	16930	16930	0
240	20240723	154600	229206760	16930	16930	16930	16930	0
241	20240723	154500	229206760	16930	16930	16930	16930	0
242	20240723	154400	229206760	16930	16930	16930	16930	117
243	20240723	154300	229206760	16930	16930	16930	16930	0
244	20240723	154200	229206760	16930	16930	16930	16930	0
245	20240723	154100	229206760	16930	16930	16930	16930	0
246	20240723	154000	229206760	16930	16930	16930	16930	0
247	20240723	153900	229206760	16930	16930	16930	16930	0
248	20240723	153800	229206760	16930	16930	16930	16930	0
249	20240723	153700	229206760	16930	16930	16930	16930	0
250	20240723	153600	229206760	16930	16930	16930	16930	0
251	20240723	153500	229206760	16930	16930	16930	16930	0
252	20240723	153400	229206760	16930	16930	16930	16930	0
253	20240723	153300	229206760	16930	16930	16930	16930	0
254	20240723	153200	229206760	16930	16930	16930	16930	0
255	20240723	153100	229206760	16930	16930	16930	16930	0
256	20240723	153000	229206760	16930	16930	16930	16930	117
257	20240723	152900	227225950	17040	17040	17040	17040	0
258	20240723	152800	227225950	17040	17040	17040	17040	0
259	20240723	152700	227225950	17040	17040	17040	17040	0
260	20240723	152600	227225950	17040	17040	17040	17040	0
261	20240723	152500	227225950	17040	17040	17040	17040	0
262	20240723	152400	227225950	17040	17040	17040	17040	0
263	20240723	152300	227225950	17040	17040	17040	17040	0
264	20240723	152200	227225950	17040	17040	17040	17040	0
265	20240723	152100	227225950	17040	17040	17040	17040	0
266	20240723	152000	227225950	17040	17040	17040	17040	0
267	20240723	151900	227225950	17040	17040	17040	16930	147
268	20240723	151800	224734380	17000	16930	17000	16930	127
269	20240723	151700	222583700	16930	16930	16930	16930	36
270	20240723	151600	221974220	16930	16930	16930	16930	256
271	20240723	151500	217640140	16930	16960	16960	16930	302
272	20240723	151400	212523260	16950	16950	16950	16950	0
273	20240723	151300	212523260	16950	16950	16950	16950	0
274	20240723	151200	212523260	16950	16980	16980	16950	239
275	20240723	151100	208466810	16980	16980	16980	16980	0
276	20240723	151000	208466810	16980	16980	16980	16980	212
277	20240723	150900	204867050	16990	16990	16990	16990	0
278	20240723	150800	204867050	16990	16990	16990	16990	0
279	20240723	150700	204867050	16990	16990	16990	16990	0
280	20240723	150600	204867050	16990	16990	16990	16990	38
281	20240723	150500	204221430	16980	16980	16980	16980	0
282	20240723	150400	204221430	16980	16980	16980	16980	129
283	20240723	150300	202031010	16980	16980	16980	16980	471
284	20240723	150200	194033430	16980	17010	17010	16980	700
285	20240723	150100	182137420	17000	17010	17010	17000	98
286	20240723	150000	180470890	17010	17010	17010	17010	16
287	20240723	145900	180198730	17010	17010	17010	17010	0
288	20240723	145800	180198730	17010	17010	17010	17010	80
289	20240723	145700	178837930	17010	17010	17010	17010	10
290	20240723	145600	178667830	17010	17010	17010	17010	0
291	20240723	145500	178667830	17010	17060	17060	17010	26
292	20240723	145400	178225520	17010	17010	17010	17010	5
293	20240723	145300	178140470	17010	17010	17010	17010	100
294	20240723	145200	176439470	17080	17080	17080	17080	0
295	20240723	145100	176439470	17080	17080	17080	17080	0
296	20240723	145000	176439470	17080	17080	17080	17080	0
297	20240723	144900	176439470	17080	17080	17080	17080	0
298	20240723	144800	176439470	17080	17080	17080	17080	0
299	20240723	144700	176439470	17080	17060	17080	17060	202
300	20240723	144600	172991330	17010	17010	17010	17010	5
301	20240723	144500	172906280	17010	17010	17010	17010	8
302	20240723	144400	172770200	17010	17010	17010	17010	30
303	20240723	144300	172259900	17010	17010	17010	17010	0
304	20240723	144200	172259900	17010	17010	17010	17010	0
305	20240723	144100	172259900	17010	17010	17010	17010	1
306	20240723	144000	172242890	17010	17010	17010	17010	0
307	20240723	143900	172242890	17010	17010	17010	17010	0
308	20240723	143800	172242890	17010	17010	17010	17010	0
309	20240723	143700	172242890	17010	17010	17010	17010	1
310	20240723	143600	172225880	17080	17080	17080	17080	0
311	20240723	143500	172225880	17080	17080	17080	17080	2
312	20240723	143400	172191720	17080	17080	17080	17080	0
313	20240723	143300	172191720	17080	17080	17080	17080	0
314	20240723	143200	172191720	17080	17080	17080	17080	0
315	20240723	143100	172191720	17080	17080	17080	17080	0
316	20240723	143000	172191720	17080	17080	17080	17080	0
317	20240723	142900	172191720	17080	17080	17080	17080	0
318	20240723	142800	172191720	17080	17080	17080	17080	0
319	20240723	142700	172191720	17080	17080	17080	17080	100
320	20240723	142600	170483720	17080	17080	17080	17080	0
321	20240723	142500	170483720	17080	17080	17080	17080	5
322	20240723	142400	170398320	17100	17100	17100	17100	33
323	20240723	142300	169834020	17100	17090	17100	17090	82
324	20240723	142200	168431840	17090	17080	17090	17080	100
325	20240723	142100	166723080	17080	17080	17080	17080	0
326	20240723	142000	166723080	17080	17080	17080	17080	0
327	20240723	141900	166723080	17080	17060	17080	17060	370
328	20240723	141800	160410630	17050	17030	17050	17030	394
329	20240723	141700	153692950	17030	17030	17030	17030	2
330	20240723	141600	153658890	17000	17000	17000	17000	0
331	20240723	141500	153658890	17000	17000	17000	17000	0
332	20240723	141400	153658890	17000	17000	17000	17000	0
333	20240723	141300	153658890	17000	17000	17000	17000	0
334	20240723	141200	153658890	17000	17000	17000	17000	0
335	20240723	141100	153658890	17000	17000	17000	17000	0
336	20240723	141000	153658890	17000	17000	17000	17000	0
337	20240723	140900	153658890	17000	17000	17000	17000	1
338	20240723	140800	153641890	17000	17000	17000	17000	3
339	20240723	140700	153590890	17050	17050	17050	17050	2
340	20240723	140600	153556790	17050	17050	17050	17050	0
341	20240723	140500	153556790	17050	17050	17050	17050	1
342	20240723	140400	153539740	17050	17050	17050	17050	5
343	20240723	140300	153454490	17050	17050	17050	17050	0
344	20240723	140200	153454490	17050	17050	17050	17050	1
345	20240723	140100	153437440	16980	16980	16980	16980	0
346	20240723	140000	153437440	16980	16980	16980	16980	0
347	20240723	135900	153437440	16980	16980	16980	16980	0
348	20240723	135800	153437440	16980	16980	16980	16980	0
349	20240723	135700	153437440	16980	16980	16980	16980	0
350	20240723	135600	153437440	16980	16980	16980	16980	0
351	20240723	135500	153437440	16980	16980	16980	16980	0
352	20240723	135400	153437440	16980	16980	16980	16980	0
353	20240723	135300	153437440	16980	16980	16980	16980	0
354	20240723	135200	153437440	16980	16980	16980	16980	0
355	20240723	135100	153437440	16980	16980	16980	16980	0
356	20240723	135000	153437440	16980	16980	16980	16980	0
357	20240723	134900	153437440	16980	16980	16980	16980	50
358	20240723	134800	152588440	16980	16980	16980	16980	0
359	20240723	134700	152588440	16980	16980	16980	16980	1
360	20240723	134600	152571460	16980	16980	16980	16980	0
361	20240723	134500	152571460	16980	16980	16980	16980	0
362	20240723	134400	152571460	16980	16980	16980	16980	0
363	20240723	134300	152571460	16980	16980	16980	16980	4
364	20240723	134200	152503540	16980	16980	16980	16980	0
365	20240723	134100	152503540	16980	16980	16980	16980	0
366	20240723	134000	152503540	16980	16980	16980	16980	0
367	20240723	133900	152503540	16980	16980	16980	16980	0
368	20240723	133800	152503540	16980	16980	16980	16980	0
369	20240723	133700	152503540	16980	16980	16980	16980	0
370	20240723	133600	152503540	16980	16980	16980	16980	88
371	20240723	133500	151009300	16970	16970	16970	16970	0
372	20240723	133400	151009300	16970	16970	16970	16970	0
373	20240723	133300	151009300	16970	16970	16970	16970	9
374	20240723	133200	150856570	16970	16970	16970	16970	0
375	20240723	133100	150856570	16970	16970	16970	16970	0
376	20240723	133000	150856570	16970	16970	16970	16970	0
377	20240723	132900	150856570	16970	16970	16970	16970	8
378	20240723	132800	150720810	17000	17000	17000	17000	0
379	20240723	132700	150720810	17000	17000	17000	17000	75
380	20240723	132600	149445810	17050	17050	17050	17050	1
381	20240723	132500	149428760	17050	17050	17050	17050	10
382	20240723	132400	149258260	17000	17000	17000	17000	0
383	20240723	132300	149258260	17000	17000	17000	17000	0
384	20240723	132200	149258260	17000	17000	17000	17000	0
385	20240723	132100	149258260	17000	17000	17000	17000	100
386	20240723	132000	147558260	17050	17050	17050	17050	0
387	20240723	131900	147558260	17050	17050	17050	17050	0
388	20240723	131800	147558260	17050	17050	17050	17050	0
389	20240723	131700	147558260	17050	17050	17050	17050	0
390	20240723	131600	147558260	17050	17050	17050	17050	2
391	20240723	131500	147524160	17050	17040	17050	17040	30
392	20240723	131400	147012670	17050	17050	17050	17050	1
393	20240723	131300	146995620	16970	16970	16970	16970	81
394	20240723	131200	145621050	16970	16970	16970	16970	0
395	20240723	131100	145621050	16970	16970	16970	16970	0
396	20240723	131000	145621050	16970	16970	16970	16970	0
397	20240723	130900	145621050	16970	16970	16970	16970	0
398	20240723	130800	145621050	16970	16970	16970	16970	0
399	20240723	130700	145621050	16970	16970	16970	16970	26
400	20240723	130600	145179830	16970	16970	16970	16970	0
401	20240723	130500	145179830	16970	16970	16970	16970	0
402	20240723	130400	145179830	16970	16970	16970	16970	3
403	20240723	130300	145128920	17000	17000	17000	17000	0
404	20240723	130200	145128920	17000	16980	17000	16980	617
405	20240723	130100	134650080	16970	16950	16970	16950	109
406	20240723	130000	132800930	16970	16970	16970	16970	0
407	20240723	125900	132800930	16970	16970	16970	16970	20
408	20240723	125800	132461530	16980	16980	16980	16980	0
409	20240723	125700	132461530	16980	16980	16980	16980	0
410	20240723	125600	132461530	16980	16980	16980	16980	0
411	20240723	125500	132461530	16980	16980	16980	16980	0
412	20240723	125400	132461530	16980	16980	16980	16980	10
413	20240723	125300	132291730	16950	16950	16950	16950	0
414	20240723	125200	132291730	16950	16950	16950	16950	0
415	20240723	125100	132291730	16950	16950	16950	16950	0
416	20240723	125000	132291730	16950	16950	16950	16950	0
417	20240723	124900	132291730	16950	16950	16950	16950	0
418	20240723	124800	132291730	16950	16950	16950	16950	0
419	20240723	124700	132291730	16950	16950	16950	16950	30
420	20240723	124600	131783230	16950	16950	16950	16950	0
421	20240723	124500	131783230	16950	16950	16950	16950	0
422	20240723	124400	131783230	16950	16950	16950	16950	0
423	20240723	124300	131783230	16950	16950	16950	16950	0
424	20240723	124200	131783230	16950	16950	16950	16950	40
425	20240723	124100	131105230	16950	16950	16950	16950	0
426	20240723	124000	131105230	16950	16950	16950	16950	0
427	20240723	123900	131105230	16950	16950	16950	16950	0
428	20240723	123800	131105230	16950	16950	16950	16950	0
429	20240723	123700	131105230	16950	16950	16950	16950	0
430	20240723	123600	131105230	16950	16950	16950	16950	0
431	20240723	123500	131105230	16950	16950	16950	16950	0
432	20240723	123400	131105230	16950	16950	16950	16950	0
433	20240723	123300	131105230	16950	16950	16950	16950	0
434	20240723	123200	131105230	16950	16950	16950	16950	71
435	20240723	123100	129901780	16940	16940	16940	16940	1
436	20240723	123000	129884840	16930	16930	16930	16930	0
437	20240723	122900	129884840	16930	16930	16930	16930	7
438	20240723	122800	129766330	16930	16930	16930	16930	0
439	20240723	122700	129766330	16930	16930	16930	16930	0
440	20240723	122600	129766330	16930	16940	16940	16930	21
441	20240723	122500	129410780	16930	16930	16930	16930	0
442	20240723	122400	129410780	16930	16930	16930	16930	0
443	20240723	122300	129410780	16930	16930	16930	16930	0
444	20240723	122200	129410780	16930	16930	16930	16930	0
445	20240723	122100	129410780	16930	16930	16930	16930	0
446	20240723	122000	129410780	16930	16930	16930	16930	0
447	20240723	121900	129410780	16930	16930	16930	16930	0
448	20240723	121800	129410780	16930	16930	16930	16930	15
449	20240723	121700	129156830	16980	16980	16980	16980	1
450	20240723	121600	129139850	16980	16980	16980	16980	2
451	20240723	121500	129105890	16980	16980	16980	16980	1
452	20240723	121400	129088910	16930	16930	16930	16930	0
453	20240723	121300	129088910	16930	16930	16930	16930	0
454	20240723	121200	129088910	16930	16930	16930	16930	0
455	20240723	121100	129088910	16930	16930	16930	16930	13
456	20240723	121000	128868820	16930	16930	16930	16930	170
457	20240723	120900	125990720	16930	16930	16930	16930	8
458	20240723	120800	125855280	16920	16970	16970	16920	628
459	20240723	120700	115219530	16990	16990	16990	16990	2
460	20240723	120600	115185550	17000	17000	17000	17000	0
461	20240723	120500	115185550	17000	17000	17000	17000	0
462	20240723	120400	115185550	17000	17000	17000	17000	0
463	20240723	120300	115185550	17000	17000	17000	17000	0
464	20240723	120200	115185550	17000	17000	17000	17000	0
465	20240723	120100	115185550	17000	17000	17000	17000	0
466	20240723	120000	115185550	17000	17000	17000	17000	0
467	20240723	115900	115185550	17000	17000	17000	17000	0
468	20240723	115800	115185550	17000	17000	17000	17000	0
469	20240723	115700	115185550	17000	17000	17000	17000	0
470	20240723	115600	115185550	17000	17000	17000	17000	0
471	20240723	115500	115185550	17000	17000	17000	17000	0
472	20240723	115400	115185550	17000	17000	17000	17000	7
473	20240723	115300	115066550	17000	17000	17000	17000	20
474	20240723	115200	114726550	17000	17000	17000	17000	100
475	20240723	115100	113026550	17000	17000	17000	17000	0
476	20240723	115000	113026550	17000	17000	17000	17000	0
477	20240723	114900	113026550	17000	17000	17000	17000	0
478	20240723	114800	113026550	17000	17000	17000	17000	0
479	20240723	114700	113026550	17000	17000	17000	17000	0
480	20240723	114600	113026550	17000	17000	17000	17000	0
481	20240723	114500	113026550	17000	17000	17000	17000	0
482	20240723	114400	113026550	17000	17000	17000	17000	0
483	20240723	114300	113026550	17000	17000	17000	17000	0
484	20240723	114200	113026550	17000	17000	17000	17000	1
485	20240723	114100	113009550	17000	17000	17000	17000	9
486	20240723	114000	112856550	17000	17000	17000	17000	0
487	20240723	113900	112856550	17000	17000	17000	17000	1
488	20240723	113800	112839550	17000	17000	17000	17000	2
489	20240723	113700	112805550	17000	17000	17000	17000	0
490	20240723	113600	112805550	17000	17000	17000	17000	0
491	20240723	113500	112805550	17000	17000	17000	17000	100
492	20240723	113400	111105550	17000	17000	17000	17000	0
493	20240723	113300	111105550	17000	17000	17000	17000	0
494	20240723	113200	111105550	17000	17000	17000	17000	0
495	20240723	113100	111105550	17000	17000	17000	17000	1
496	20240723	113000	111088550	17000	17000	17000	17000	20
497	20240723	112900	110748550	17000	17000	17000	17000	15
498	20240723	112800	110493550	16930	16930	16930	16930	0
499	20240723	112700	110493550	16930	16930	16930	16930	1
500	20240723	112600	110476620	16930	16930	16930	16930	0
501	20240723	112500	110476620	16930	16930	16930	16930	0
502	20240723	112400	110476620	16930	16930	16930	16930	0
503	20240723	112300	110476620	16930	16930	16930	16930	0
504	20240723	112200	110476620	16930	16930	16930	16930	0
505	20240723	112100	110476620	16930	16930	16930	16930	0
506	20240723	112000	110476620	16930	16930	16930	16930	100
507	20240723	111900	108783620	17000	17000	17000	17000	1
508	20240723	111800	108766620	17000	17000	17000	17000	1
509	20240723	111700	108749620	16930	16930	16930	16930	328
510	20240723	111600	103196580	16930	16930	16930	16930	100
511	20240723	111500	101503580	16930	16930	16930	16930	1
512	20240723	111400	101486650	16930	16930	16930	16930	5
513	20240723	111300	101402000	16920	16920	16920	16920	0
514	20240723	111200	101402000	16920	16920	16920	16920	0
515	20240723	111100	101402000	16920	16920	16920	16920	0
516	20240723	111000	101402000	16920	16920	16920	16920	0
517	20240723	110900	101402000	16920	16920	16920	16920	0
518	20240723	110800	101402000	16920	16980	16980	16910	112
519	20240723	110700	99506230	17060	17060	17060	17060	0
520	20240723	110600	99506230	17060	17060	17060	17060	1
521	20240723	110500	99489170	17060	17050	17060	17050	13
522	20240723	110400	99267400	17050	17050	17050	17050	250
523	20240723	110300	95004900	17050	16980	17050	16980	5
524	20240723	110200	94919860	16980	16980	16980	16980	1
525	20240723	110100	94902880	16950	16950	16950	16950	0
526	20240723	110000	94902880	16950	16950	16950	16950	2
527	20240723	105900	94868980	16950	16950	16950	16950	0
528	20240723	105800	94868980	16950	16950	16950	16950	0
529	20240723	105700	94868980	16950	16950	16950	16950	0
530	20240723	105600	94868980	16950	16950	16950	16950	0
531	20240723	105500	94868980	16950	16940	16950	16940	10
532	20240723	105400	94699510	16950	16950	16950	16950	11
533	20240723	105300	94513060	16950	16980	16980	16950	32
534	20240723	105200	93970060	16950	16960	16960	16950	28
535	20240723	105100	93495300	16960	16960	16960	16960	2
536	20240723	105000	93461380	16960	16960	16960	16960	0
537	20240723	104900	93461380	16960	16960	16960	16960	140
538	20240723	104800	91086980	16980	16980	16980	16980	0
539	20240723	104700	91086980	16980	16980	16980	16980	3
540	20240723	104600	91036040	16980	16980	16980	16980	0
541	20240723	104500	91036040	16980	16980	16980	16980	1
542	20240723	104400	91019060	16980	17060	17060	16980	65
543	20240723	104300	89915280	17060	17060	17060	17060	11
544	20240723	104200	89727620	17060	17060	17060	17060	1
545	20240723	104100	89710560	17060	17060	17060	17060	2
546	20240723	104000	89676440	16980	16980	16980	16980	0
547	20240723	103900	89676440	16980	16980	16980	16980	2
548	20240723	103800	89642480	17050	17050	17050	17050	10
549	20240723	103700	89471980	17050	17050	17050	17050	1
550	20240723	103600	89454930	17050	17050	17050	17050	0
551	20240723	103500	89454930	17050	17050	17050	17050	0
552	20240723	103400	89454930	17050	17050	17050	17050	0
553	20240723	103300	89454930	17050	17050	17050	17050	2
554	20240723	103200	89420830	17050	17050	17050	17050	91
555	20240723	103100	87869280	17050	17050	17050	17050	1
556	20240723	103000	87852230	16990	16990	16990	16990	12
557	20240723	102900	87648350	16990	17030	17030	16990	540
558	20240723	102800	78454950	17030	17030	17030	17030	0
559	20240723	102700	78454950	17030	17040	17040	17030	221
560	20240723	102600	74690340	17040	17030	17040	17030	71
561	20240723	102500	73481190	17030	17030	17030	17030	0
562	20240723	102400	73481190	17030	17030	17030	17030	0
563	20240723	102300	73481190	17030	17030	17030	17030	0
564	20240723	102200	73481190	17030	17030	17030	17030	67
565	20240723	102100	72340180	17030	17030	17030	17030	0
566	20240723	102000	72340180	17030	17030	17030	17030	10
567	20240723	101900	72169880	17030	17030	17030	17030	0
568	20240723	101800	72169880	17030	17030	17030	17030	2
569	20240723	101700	72135820	17030	17030	17030	17030	0
570	20240723	101600	72135820	17030	17030	17030	17030	0
571	20240723	101500	72135820	17030	17030	17030	17030	1
572	20240723	101400	72118790	17010	17030	17030	17010	33
573	20240723	101300	71557260	17030	17030	17030	17030	0
574	20240723	101200	71557260	17030	17030	17030	17030	0
575	20240723	101100	71557260	17030	17030	17030	17030	0
576	20240723	101000	71557260	17030	17040	17040	17030	214
577	20240723	100900	67910820	17050	17050	17050	17040	25
578	20240723	100800	67484770	17050	17050	17050	17050	83
579	20240723	100700	66069620	17050	17050	17050	17050	1
580	20240723	100600	66052570	17050	17050	17050	17050	30
581	20240723	100500	65541070	17050	17050	17050	17050	0
582	20240723	100400	65541070	17050	17050	17050	17050	4
583	20240723	100300	65472870	17050	17050	17050	17050	0
584	20240723	100200	65472870	17050	17050	17050	17050	0
585	20240723	100100	65472870	17050	17050	17050	17050	3
586	20240723	100000	65421720	17100	17100	17100	17100	1
587	20240723	095900	65404620	17050	17050	17050	17050	142
588	20240723	095800	62983520	17040	17040	17040	17040	24
589	20240723	095700	62574560	17040	17040	17040	17040	1
590	20240723	095600	62557520	17050	17050	17050	17050	0
591	20240723	095500	62557520	17050	17040	17050	17040	11
592	20240723	095400	62370070	17040	17040	17040	17040	0
593	20240723	095300	62370070	17040	17040	17040	17040	11
594	20240723	095200	62182630	17040	17050	17050	17040	271
595	20240723	095100	57563910	17100	17100	17100	17100	0
596	20240723	095000	57563910	17100	17100	17100	17100	0
597	20240723	094900	57563910	17100	17100	17100	17100	0
598	20240723	094800	57563910	17100	17100	17100	17100	0
599	20240723	094700	57563910	17100	17100	17100	17100	1
600	20240723	094600	57546810	17100	17070	17100	17070	26
601	20240723	094500	57102960	17070	17070	17070	17070	0
602	20240723	094400	57102960	17070	17070	17070	17070	0
603	20240723	094300	57102960	17070	17070	17070	17070	0
604	20240723	094200	57102960	17070	17070	17070	17070	0
605	20240723	094100	57102960	17070	17070	17070	17070	0
606	20240723	094000	57102960	17070	17070	17070	17070	0
607	20240723	093900	57102960	17070	17070	17070	17070	0
608	20240723	093800	57102960	17070	17070	17070	17070	0
609	20240723	093700	57102960	17070	17070	17070	17050	48
610	20240723	093600	56283640	17070	17070	17070	17070	22
611	20240723	093500	55908100	17070	17110	17110	17070	101
612	20240723	093400	54183610	17110	17110	17110	17110	0
613	20240723	093300	54183610	17110	17110	17110	17110	0
614	20240723	093200	54183610	17110	17110	17110	17110	2
615	20240723	093100	54149390	17110	17140	17140	17110	189
616	20240723	093000	50910800	17110	17110	17110	17110	60
617	20240723	092900	49884200	17140	17140	17140	17140	6
618	20240723	092800	49781360	17150	17150	17150	17150	10
619	20240723	092700	49609860	17150	17150	17150	17150	30
620	20240723	092600	49095360	17150	17170	17170	17150	30
621	20240723	092500	48580440	17180	17180	17180	17180	0
622	20240723	092400	48580440	17180	17170	17180	17170	61
623	20240723	092300	47533060	17170	17170	17170	17170	57
624	20240723	092200	46554370	17170	17180	17180	17150	57
625	20240723	092100	45576280	17180	17180	17180	17180	17
626	20240723	092000	45284220	17180	17180	17180	17180	0
627	20240723	091900	45284220	17180	17170	17180	17170	75
628	20240723	091800	43995770	17180	17180	17180	17150	55
629	20240723	091700	43050960	17180	17190	17190	17180	8
630	20240723	091600	42913500	17190	17180	17190	17180	7
631	20240723	091500	42793230	17190	17190	17190	17190	0
632	20240723	091400	42793230	17190	17200	17200	17190	76
633	20240723	091300	41486500	17190	17190	17190	17190	0
634	20240723	091200	41486500	17190	17190	17190	17190	4
635	20240723	091100	41417740	17190	17190	17190	17190	8
636	20240723	091000	41280220	17190	17210	17210	17190	648
637	20240723	090900	30133780	17250	17250	17250	17250	0
638	20240723	090800	30133780	17250	17250	17250	17250	1
639	20240723	090700	30116530	17280	17280	17280	17280	0
640	20240723	090600	30116530	17280	17270	17290	17270	153
641	20240723	090500	27472510	17270	17200	17270	17180	304
642	20240723	090400	22241670	17190	17100	17240	17100	745
643	20240723	090300	9436820	17030	16980	17040	16980	4
644	20240723	090200	9368730	16850	16850	16850	16850	1
645	20240723	090100	9351880	16850	16870	16870	16850	361
646	20240723	090000	3265350	16840	16830	16870	16830	194