KissMeData/006390/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	184400	243842350	16960	16960	16960	16960	370
3	20230721	184300	243842350	16960	16960	16960	16960	0
4	20230721	184200	243842350	16960	16960	16960	16960	0
5	20230721	184100	243842350	16960	16960	16960	16960	0
6	20230721	184000	243842350	16960	16960	16960	16960	0
7	20230721	183900	243842350	16960	16960	16960	16960	0
8	20230721	183800	243842350	16960	16960	16960	16960	0
9	20230721	183700	243842350	16960	16960	16960	16960	0
10	20230721	183600	243842350	16960	16960	16960	16960	0
11	20230721	183500	243842350	16960	16960	16960	16960	0
12	20230721	183400	243842350	16960	16960	16960	16960	0
13	20230721	183300	243842350	16960	16960	16960	16960	0
14	20230721	183200	243842350	16960	16960	16960	16960	0
15	20230721	183100	243842350	16960	16960	16960	16960	0
16	20230721	183000	243842350	16960	16960	16960	16960	0
17	20230721	182900	243842350	16960	16960	16960	16960	0
18	20230721	182800	243842350	16960	16960	16960	16960	0
19	20230721	182700	243842350	16960	16960	16960	16960	0
20	20230721	182600	243842350	16960	16960	16960	16960	0
21	20230721	182500	243842350	16960	16960	16960	16960	0
22	20230721	182400	243842350	16960	16960	16960	16960	0
23	20230721	182300	243842350	16960	16960	16960	16960	0
24	20230721	182200	243842350	16960	16960	16960	16960	0
25	20230721	182100	243842350	16960	16960	16960	16960	0
26	20230721	182000	243842350	16960	16960	16960	16960	0
27	20230721	181900	243842350	16960	16960	16960	16960	0
28	20230721	181800	243842350	16960	16960	16960	16960	0
29	20230721	181700	243842350	16960	16960	16960	16960	0
30	20230721	181600	243842350	16960	16960	16960	16960	0
31	20230721	181500	243842350	16960	16960	16960	16960	0
32	20230721	181400	243842350	16960	16960	16960	16960	370
33	20230721	181300	243842350	16960	16960	16960	16960	0
34	20230721	181200	243842350	16960	16960	16960	16960	0
35	20230721	181100	243842350	16960	16960	16960	16960	0
36	20230721	181000	243842350	16960	16960	16960	16960	0
37	20230721	180900	243842350	16960	16960	16960	16960	0
38	20230721	180800	243842350	16960	16960	16960	16960	0
39	20230721	180700	243842350	16960	16960	16960	16960	0
40	20230721	180600	243842350	16960	16960	16960	16960	0
41	20230721	180500	243842350	16960	16960	16960	16960	0
42	20230721	180400	243842350	16960	16960	16960	16960	0
43	20230721	180300	243842350	16960	16960	16960	16960	0
44	20230721	180200	243842350	16960	16960	16960	16960	0
45	20230721	180100	243842350	16960	16960	16960	16960	0
46	20230721	180000	243842350	16960	16960	16960	16960	0
47	20230721	175900	243842350	16960	16960	16960	16960	0
48	20230721	175800	243842350	16960	16960	16960	16960	0
49	20230721	175700	243842350	16960	16960	16960	16960	0
50	20230721	175600	243842350	16960	16960	16960	16960	0
51	20230721	175500	243842350	16960	16960	16960	16960	0
52	20230721	175400	243842350	16960	16960	16960	16960	0
53	20230721	175300	243842350	16960	16960	16960	16960	0
54	20230721	175200	243842350	16960	16960	16960	16960	0
55	20230721	175100	243842350	16960	16960	16960	16960	0
56	20230721	175000	243842350	16960	16960	16960	16960	0
57	20230721	174900	243842350	16960	16960	16960	16960	0
58	20230721	174800	243842350	16960	16960	16960	16960	0
59	20230721	174700	243842350	16960	16960	16960	16960	0
60	20230721	174600	243842350	16960	16960	16960	16960	0
61	20230721	174500	243842350	16960	16960	16960	16960	0
62	20230721	174400	243842350	16960	16960	16960	16960	370
63	20230721	174300	243842350	16960	16960	16960	16960	0
64	20230721	174200	243842350	16960	16960	16960	16960	0
65	20230721	174100	243842350	16960	16960	16960	16960	0
66	20230721	174000	243842350	16960	16960	16960	16960	0
67	20230721	173900	243842350	16960	16960	16960	16960	0
68	20230721	173800	243842350	16960	16960	16960	16960	0
69	20230721	173700	243842350	16960	16960	16960	16960	0
70	20230721	173600	243842350	16960	16960	16960	16960	0
71	20230721	173500	243842350	16960	16960	16960	16960	0
72	20230721	173400	243842350	16960	16960	16960	16960	0
73	20230721	173300	243842350	16960	16960	16960	16960	0
74	20230721	173200	243842350	16960	16960	16960	16960	0
75	20230721	173100	243842350	16960	16960	16960	16960	0
76	20230721	173000	243842350	16960	16960	16960	16960	0
77	20230721	172900	243842350	16960	16960	16960	16960	0
78	20230721	172800	243842350	16960	16960	16960	16960	0
79	20230721	172700	243842350	16960	16960	16960	16960	0
80	20230721	172600	243842350	16960	16960	16960	16960	0
81	20230721	172500	243842350	16960	16960	16960	16960	0
82	20230721	172400	243842350	16960	16960	16960	16960	0
83	20230721	172300	243842350	16960	16960	16960	16960	0
84	20230721	172200	243842350	16960	16960	16960	16960	0
85	20230721	172100	243842350	16960	16960	16960	16960	0
86	20230721	172000	243842350	16960	16960	16960	16960	0
87	20230721	171900	243842350	16960	16960	16960	16960	0
88	20230721	171800	243842350	16960	16960	16960	16960	0
89	20230721	171700	243842350	16960	16960	16960	16960	0
90	20230721	171600	243842350	16960	16960	16960	16960	0
91	20230721	171500	243842350	16960	16960	16960	16960	0
92	20230721	171400	243842350	16960	16960	16960	16960	370
93	20230721	171300	243842350	16960	16960	16960	16960	0
94	20230721	171200	243842350	16960	16960	16960	16960	0
95	20230721	171100	243842350	16960	16960	16960	16960	0
96	20230721	171000	243842350	16960	16960	16960	16960	0
97	20230721	170900	243842350	16960	16960	16960	16960	0
98	20230721	170800	243842350	16960	16960	16960	16960	0
99	20230721	170700	243842350	16960	16960	16960	16960	0
100	20230721	170600	243842350	16960	16960	16960	16960	0
101	20230721	170500	243842350	16960	16960	16960	16960	0
102	20230721	170400	243842350	16960	16960	16960	16960	0
103	20230721	170300	243842350	16960	16960	16960	16960	0
104	20230721	170200	243842350	16960	16960	16960	16960	0
105	20230721	170100	243842350	16960	16960	16960	16960	0
106	20230721	170000	243842350	16960	16960	16960	16960	0
107	20230721	165900	243842350	16960	16960	16960	16960	0
108	20230721	165800	243842350	16960	16960	16960	16960	0
109	20230721	165700	243842350	16960	16960	16960	16960	0
110	20230721	165600	243842350	16960	16960	16960	16960	0
111	20230721	165500	243842350	16960	16960	16960	16960	0
112	20230721	165400	243842350	16960	16960	16960	16960	0
113	20230721	165300	243842350	16960	16960	16960	16960	0
114	20230721	165200	243842350	16960	16960	16960	16960	0
115	20230721	165100	243842350	16960	16960	16960	16960	0
116	20230721	165000	243842350	16960	16960	16960	16960	0
117	20230721	164900	243842350	16960	16960	16960	16960	0
118	20230721	164800	243842350	16960	16960	16960	16960	0
119	20230721	164700	243842350	16960	16960	16960	16960	0
120	20230721	164600	243842350	16960	16960	16960	16960	0
121	20230721	164500	243842350	16960	16960	16960	16960	0
122	20230721	164400	243842350	16960	16960	16960	16960	370
123	20230721	164300	243842350	16960	16960	16960	16960	0
124	20230721	164200	243842350	16960	16960	16960	16960	0
125	20230721	164100	243842350	16960	16960	16960	16960	0
126	20230721	164000	243842350	16960	16960	16960	16960	0
127	20230721	163900	243842350	16960	16960	16960	16960	0
128	20230721	163800	243842350	16960	16960	16960	16960	0
129	20230721	163700	243842350	16960	16960	16960	16960	0
130	20230721	163600	243842350	16960	16960	16960	16960	0
131	20230721	163500	243842350	16960	16960	16960	16960	0
132	20230721	163400	243842350	16960	16960	16960	16960	0
133	20230721	163300	243842350	16960	16960	16960	16960	0
134	20230721	163200	243842350	16960	16960	16960	16960	0
135	20230721	163100	243842350	16960	16960	16960	16960	0
136	20230721	163000	243842350	16960	16960	16960	16960	0
137	20230721	162900	243842350	16960	16960	16960	16960	0
138	20230721	162800	243842350	16960	16960	16960	16960	0
139	20230721	162700	243842350	16960	16960	16960	16960	0
140	20230721	162600	243842350	16960	16960	16960	16960	0
141	20230721	162500	243842350	16960	16960	16960	16960	0
142	20230721	162400	243842350	16960	16960	16960	16960	0
143	20230721	162300	243842350	16960	16960	16960	16960	0
144	20230721	162200	243842350	16960	16960	16960	16960	0
145	20230721	162100	243842350	16960	16960	16960	16960	0
146	20230721	162000	243842350	16960	16960	16960	16960	0
147	20230721	161900	243842350	16960	16960	16960	16960	0
148	20230721	161800	243842350	16960	16960	16960	16960	0
149	20230721	161700	243842350	16960	16960	16960	16960	0
150	20230721	161600	243842350	16960	16960	16960	16960	0
151	20230721	161500	243842350	16960	16960	16960	16960	0
152	20230721	161400	243842350	16960	16960	16960	16960	370
153	20230721	161300	243842350	16960	16960	16960	16960	0
154	20230721	161200	243842350	16960	16960	16960	16960	0
155	20230721	161100	243842350	16960	16960	16960	16960	0
156	20230721	161000	243842350	16960	16960	16960	16960	0
157	20230721	160900	243842350	16960	16960	16960	16960	0
158	20230721	160800	243842350	16960	16960	16960	16960	0
159	20230721	160700	243842350	16960	16960	16960	16960	0
160	20230721	160600	243842350	16960	16960	16960	16960	0
161	20230721	160500	243842350	16960	16960	16960	16960	0
162	20230721	160400	243842350	16960	16960	16960	16960	0
163	20230721	160300	243842350	16960	16960	16960	16960	0
164	20230721	160200	243842350	16960	16960	16960	16960	0
165	20230721	160100	243842350	16960	16960	16960	16960	0
166	20230721	160000	243842350	16960	16960	16960	16960	0
167	20230721	155900	243842350	16960	16960	16960	16960	0
168	20230721	155800	243842350	16960	16960	16960	16960	0
169	20230721	155700	243842350	16960	16960	16960	16960	0
170	20230721	155600	243842350	16960	16960	16960	16960	0
171	20230721	155500	243842350	16960	16960	16960	16960	0
172	20230721	155400	243842350	16960	16960	16960	16960	0
173	20230721	155300	243842350	16960	16960	16960	16960	0
174	20230721	155200	243842350	16960	16960	16960	16960	0
175	20230721	155100	243842350	16960	16960	16960	16960	0
176	20230721	155000	243842350	16960	16960	16960	16960	0
177	20230721	154900	243842350	16960	16960	16960	16960	0
178	20230721	154800	243842350	16960	16960	16960	16960	0
179	20230721	154700	243842350	16960	16960	16960	16960	0
180	20230721	154600	243842350	16960	16960	16960	16960	0
181	20230721	154500	243842350	16960	16960	16960	16960	0
182	20230721	154400	243842350	16960	16960	16960	16960	370
183	20230721	154300	243842350	16960	16960	16960	16960	0
184	20230721	154200	243842350	16960	16960	16960	16960	0
185	20230721	154100	243842350	16960	16960	16960	16960	0
186	20230721	154000	243842350	16960	16960	16960	16960	0
187	20230721	153900	243842350	16960	16960	16960	16960	0
188	20230721	153800	243842350	16960	16960	16960	16960	0
189	20230721	153700	243842350	16960	16960	16960	16960	0
190	20230721	153600	243842350	16960	16960	16960	16960	0
191	20230721	153500	243842350	16960	16960	16960	16960	0
192	20230721	153400	243842350	16960	16960	16960	16960	0
193	20230721	153300	243842350	16960	16960	16960	16960	0
194	20230721	153200	243842350	16960	16960	16960	16960	0
195	20230721	153100	243842350	16960	16960	16960	16960	0
196	20230721	153000	243842350	16960	16960	16960	16960	370
197	20230721	152900	237567150	17060	17060	17060	17060	0
198	20230721	152800	237567150	17060	17060	17060	17060	0
199	20230721	152700	237567150	17060	17060	17060	17060	0
200	20230721	152600	237567150	17060	17060	17060	17060	0
201	20230721	152500	237567150	17060	17060	17060	17060	0
202	20230721	152400	237567150	17060	17060	17060	17060	0
203	20230721	152300	237567150	17060	17060	17060	17060	0
204	20230721	152200	237567150	17060	17060	17060	17060	0
205	20230721	152100	237567150	17060	17060	17060	17060	0
206	20230721	152000	237567150	17060	17060	17060	17060	0
207	20230721	151900	237567150	17060	17060	17060	17060	1
208	20230721	151800	237550090	17050	17070	17070	17020	161
209	20230721	151700	234805330	17070	17070	17070	17070	0
210	20230721	151600	234805330	17070	17070	17070	17070	3
211	20230721	151500	234754120	17080	17080	17080	17080	0
212	20230721	151400	234754120	17080	17080	17080	17080	0
213	20230721	151300	234754120	17080	17080	17080	17080	3
214	20230721	151200	234702880	17080	17080	17080	17080	0
215	20230721	151100	234702880	17080	17080	17080	17080	0
216	20230721	151000	234702880	17080	17080	17080	17080	2
217	20230721	150900	234668720	17080	17080	17080	17080	0
218	20230721	150800	234668720	17080	17080	17080	17080	0
219	20230721	150700	234668720	17080	17080	17080	17080	0
220	20230721	150600	234668720	17080	17080	17080	17080	2
221	20230721	150500	234634560	17080	17080	17080	17080	0
222	20230721	150400	234634560	17080	17080	17080	17080	23
223	20230721	150300	234241720	17090	17090	17090	17090	0
224	20230721	150200	234241720	17090	17090	17090	17090	1
225	20230721	150100	234224630	17050	17050	17050	17050	2
226	20230721	150000	234190530	17060	17060	17060	17060	1
227	20230721	145900	234173470	17070	17070	17070	17070	0
228	20230721	145800	234173470	17070	17070	17070	17070	0
229	20230721	145700	234173470	17070	17070	17070	17070	0
230	20230721	145600	234173470	17070	17070	17070	17070	0
231	20230721	145500	234173470	17070	17070	17070	17070	0
232	20230721	145400	234173470	17070	17110	17110	17070	523
233	20230721	145300	225245160	17130	17120	17130	17120	103
234	20230721	145200	223481780	17110	17110	17110	17110	0
235	20230721	145100	223481780	17110	17100	17110	17100	700
236	20230721	145000	211507040	17090	17090	17090	17090	1099
237	20230721	144900	192725130	17090	17090	17090	17090	1
238	20230721	144800	192708040	17080	17080	17080	17080	0
239	20230721	144700	192708040	17080	17070	17080	17070	16
240	20230721	144600	192434910	17060	17060	17060	17060	15
241	20230721	144500	192179010	17080	17080	17080	17080	0
242	20230721	144400	192179010	17080	17080	17080	17080	0
243	20230721	144300	192179010	17080	17080	17080	17080	0
244	20230721	144200	192179010	17080	17080	17080	17080	0
245	20230721	144100	192179010	17080	17050	17080	17050	7
246	20230721	144000	192059570	17050	17050	17050	17050	0
247	20230721	143900	192059570	17050	17050	17050	17050	115
248	20230721	143800	190098820	17080	17080	17080	17080	0
249	20230721	143700	190098820	17080	17080	17080	17080	0
250	20230721	143600	190098820	17080	17080	17080	17080	0
251	20230721	143500	190098820	17080	17080	17080	17080	10
252	20230721	143400	189928020	17080	17080	17080	17080	75
253	20230721	143300	188647020	17090	17090	17090	17090	224
254	20230721	143200	184818860	17090	17020	17090	17020	308
255	20230721	143100	179558030	17080	16970	17080	16970	380
256	20230721	143000	173107540	16960	16960	16960	16960	5
257	20230721	142900	173022740	16960	16960	16960	16960	309
258	20230721	142800	167782100	16970	16970	16970	16970	0
259	20230721	142700	167782100	16970	16970	16970	16970	0
260	20230721	142600	167782100	16970	16970	16970	16970	5
261	20230721	142500	167697250	16970	16970	16970	16970	9
262	20230721	142400	167544520	16970	16970	16970	16970	0
263	20230721	142300	167544520	16970	16970	16970	16970	43
264	20230721	142200	166814810	16980	16980	16980	16980	2
265	20230721	142100	166780850	16980	16980	16980	16980	2
266	20230721	142000	166746890	16940	16940	16940	16940	0
267	20230721	141900	166746890	16940	16940	16940	16940	0
268	20230721	141800	166746890	16940	16940	16940	16940	0
269	20230721	141700	166746890	16940	16940	16940	16940	0
270	20230721	141600	166746890	16940	16940	16940	16940	0
271	20230721	141500	166746890	16940	16940	16940	16940	0
272	20230721	141400	166746890	16940	16940	16940	16940	0
273	20230721	141300	166746890	16940	16940	16940	16940	0
274	20230721	141200	166746890	16940	16940	16940	16940	0
275	20230721	141100	166746890	16940	16940	16940	16940	20
276	20230721	141000	166408090	16960	16960	16960	16960	0
277	20230721	140900	166408090	16960	16960	16960	16960	0
278	20230721	140800	166408090	16960	16960	16960	16960	279
279	20230721	140700	161676250	16940	16980	16980	16940	705
280	20230721	140600	149731650	17010	17020	17020	17010	2
281	20230721	140500	149697620	16980	16980	16980	16980	0
282	20230721	140400	149697620	16980	16980	16980	16980	12
283	20230721	140300	149493860	16980	17050	17070	16980	337
284	20230721	140200	143753540	17050	17050	17050	17050	0
285	20230721	140100	143753540	17050	17050	17050	17050	4
286	20230721	140000	143685340	17040	17040	17040	17040	0
287	20230721	135900	143685340	17040	17040	17040	17040	79
288	20230721	135800	142339180	17040	17040	17040	17040	1
289	20230721	135700	142322140	17000	17000	17000	17000	0
290	20230721	135600	142322140	17000	17000	17000	17000	0
291	20230721	135500	142322140	17000	17000	17000	17000	0
292	20230721	135400	142322140	17000	17000	17000	17000	59
293	20230721	135300	141319140	16990	16990	16990	16990	0
294	20230721	135200	141319140	16990	16990	16990	16990	0
295	20230721	135100	141319140	16990	16990	16990	16990	0
296	20230721	135000	141319140	16990	16990	16990	16990	0
297	20230721	134900	141319140	16990	16990	16990	16990	0
298	20230721	134800	141319140	16990	16990	16990	16990	0
299	20230721	134700	141319140	16990	16990	16990	16990	1
300	20230721	134600	141302150	17000	17000	17000	17000	0
301	20230721	134500	141302150	17000	17000	17000	17000	0
302	20230721	134400	141302150	17000	17000	17000	17000	12
303	20230721	134300	141098150	17000	17000	17000	17000	0
304	20230721	134200	141098150	17000	17000	17000	17000	0
305	20230721	134100	141098150	17000	16990	17000	16990	347
306	20230721	134000	135201620	16970	16970	16970	16970	250
307	20230721	133900	130959120	16960	17000	17000	16960	520
308	20230721	133800	122131310	17020	17020	17020	17020	1
309	20230721	133700	122114290	17030	17030	17030	17030	0
310	20230721	133600	122114290	17030	17030	17030	17030	0
311	20230721	133500	122114290	17030	17030	17030	17030	0
312	20230721	133400	122114290	17030	17030	17030	17030	0
313	20230721	133300	122114290	17030	17030	17030	17030	0
314	20230721	133200	122114290	17030	17030	17030	17030	0
315	20230721	133100	122114290	17030	17030	17030	17030	0
316	20230721	133000	122114290	17030	17030	17030	17030	0
317	20230721	132900	122114290	17030	17030	17030	17030	0
318	20230721	132800	122114290	17030	17030	17030	17030	0
319	20230721	132700	122114290	17030	17030	17030	17030	0
320	20230721	132600	122114290	17030	17030	17030	17030	0
321	20230721	132500	122114290	17030	17030	17030	17030	2
322	20230721	132400	122080230	17000	17000	17000	17000	2
323	20230721	132300	122046230	17000	17000	17000	17000	57
324	20230721	132200	121077230	17000	17000	17000	17000	0
325	20230721	132100	121077230	17000	17000	17000	17000	0
326	20230721	132000	121077230	17000	17000	17000	17000	0
327	20230721	131900	121077230	17000	17000	17000	17000	0
328	20230721	131800	121077230	17000	17000	17000	17000	0
329	20230721	131700	121077230	17000	17000	17000	17000	3
330	20230721	131600	121026230	17000	17000	17000	17000	45
331	20230721	131500	120261230	17000	17000	17000	17000	9
332	20230721	131400	120108230	17000	17010	17010	17000	404
333	20230721	131300	113239690	17040	17040	17040	17040	0
334	20230721	131200	113239690	17040	17040	17040	17040	0
335	20230721	131100	113239690	17040	17040	17040	17040	0
336	20230721	131000	113239690	17040	17040	17040	17040	0
337	20230721	130900	113239690	17040	17040	17040	17040	0
338	20230721	130800	113239690	17040	17040	17040	17040	0
339	20230721	130700	113239690	17040	17040	17040	17040	0
340	20230721	130600	113239690	17040	17040	17040	17040	0
341	20230721	130500	113239690	17040	17040	17040	17040	21
342	20230721	130400	112881850	17000	17000	17000	17000	0
343	20230721	130300	112881850	17000	17000	17000	17000	0
344	20230721	130200	112881850	17000	17000	17000	17000	0
345	20230721	130100	112881850	17000	17000	17000	17000	0
346	20230721	130000	112881850	17000	17000	17000	17000	0
347	20230721	125900	112881850	17000	17000	17000	17000	2
348	20230721	125800	112847850	17000	17000	17000	17000	0
349	20230721	125700	112847850	17000	17000	17000	17000	66
350	20230721	125600	111725850	17000	17000	17000	17000	0
351	20230721	125500	111725850	17000	17000	17000	17000	0
352	20230721	125400	111725850	17000	17000	17000	17000	0
353	20230721	125300	111725850	17000	17000	17000	17000	100
354	20230721	125200	110025850	17000	17000	17000	17000	0
355	20230721	125100	110025850	17000	17000	17000	17000	0
356	20230721	125000	110025850	17000	17000	17000	17000	9
357	20230721	124900	109872850	16990	16990	16990	16990	0
358	20230721	124800	109872850	16990	16990	16990	16990	0
359	20230721	124700	109872850	16990	17030	17030	16990	73
360	20230721	124600	108631610	17030	17030	17030	17030	1
361	20230721	124500	108614580	17030	17030	17030	17030	47
362	20230721	124400	107814170	17030	17030	17030	17030	0
363	20230721	124300	107814170	17030	17030	17030	17030	6
364	20230721	124200	107711990	17030	17030	17030	17030	0
365	20230721	124100	107711990	17030	17030	17030	17030	0
366	20230721	124000	107711990	17030	17030	17030	17030	0
367	20230721	123900	107711990	17030	17010	17030	17010	10
368	20230721	123800	107541810	17010	17030	17030	17000	116
369	20230721	123700	105568690	17000	17000	17000	17000	0
370	20230721	123600	105568690	17000	17000	17000	17000	0
371	20230721	123500	105568690	17000	17000	17000	17000	0
372	20230721	123400	105568690	17000	17000	17000	17000	1
373	20230721	123300	105551690	17000	17030	17030	17000	39
374	20230721	123200	104887550	17010	17010	17010	17010	0
375	20230721	123100	104887550	17010	17010	17010	17010	0
376	20230721	123000	104887550	17010	17010	17010	17010	0
377	20230721	122900	104887550	17010	17010	17010	17010	0
378	20230721	122800	104887550	17010	17010	17010	17010	8
379	20230721	122700	104751470	17000	17000	17000	17000	7
380	20230721	122600	104632470	17000	17020	17020	17000	201
381	20230721	122500	101212710	17020	17020	17020	17020	0
382	20230721	122400	101212710	17020	17020	17020	17020	0
383	20230721	122300	101212710	17020	17020	17020	17020	0
384	20230721	122200	101212710	17020	17020	17020	17020	0
385	20230721	122100	101212710	17020	17020	17020	17020	3
386	20230721	122000	101161650	17020	17020	17020	17020	2
387	20230721	121900	101127610	17020	17020	17020	17020	0
388	20230721	121800	101127610	17020	17020	17020	17020	0
389	20230721	121700	101127610	17020	17020	17020	17020	0
390	20230721	121600	101127610	17020	17020	17020	17020	0
391	20230721	121500	101127610	17020	17020	17020	17020	0
392	20230721	121400	101127610	17020	17020	17020	17020	0
393	20230721	121300	101127610	17020	17020	17020	17020	0
394	20230721	121200	101127610	17020	17020	17020	17020	9
395	20230721	121100	100974430	17020	17020	17020	17020	0
396	20230721	121000	100974430	17020	17020	17020	17020	0
397	20230721	120900	100974430	17020	17020	17020	17020	0
398	20230721	120800	100974430	17020	17020	17020	17020	0
399	20230721	120700	100974430	17020	17020	17020	17020	0
400	20230721	120600	100974430	17020	17020	17020	17020	0
401	20230721	120500	100974430	17020	17020	17020	17020	0
402	20230721	120400	100974430	17020	17020	17020	17020	0
403	20230721	120300	100974430	17020	17020	17020	17020	0
404	20230721	120200	100974430	17020	17020	17020	17020	0
405	20230721	120100	100974430	17020	17020	17020	17020	0
406	20230721	120000	100974430	17020	17020	17020	17020	0
407	20230721	115900	100974430	17020	17080	17080	17020	198
408	20230721	115800	97602370	17020	17020	17020	17020	0
409	20230721	115700	97602370	17020	17020	17020	17020	0
410	20230721	115600	97602370	17020	17020	17020	17020	0
411	20230721	115500	97602370	17020	17020	17020	17020	0
412	20230721	115400	97602370	17020	17080	17080	17020	4
413	20230721	115300	97534220	17080	17040	17080	17030	73
414	20230721	115200	96288900	17030	17030	17030	17030	3
415	20230721	115100	96237810	17040	17040	17040	17030	77
416	20230721	115000	94925750	17030	17030	17030	17030	3
417	20230721	114900	94874660	17030	17030	17030	17030	0
418	20230721	114800	94874660	17030	17040	17040	17030	80
419	20230721	114700	93511480	17040	17040	17040	17030	8
420	20230721	114600	93375220	17030	17030	17030	17030	0
421	20230721	114500	93375220	17030	17030	17030	17030	0
422	20230721	114400	93375220	17030	17030	17030	17030	0
423	20230721	114300	93375220	17030	17030	17030	17030	0
424	20230721	114200	93375220	17030	17030	17030	17030	0
425	20230721	114100	93375220	17030	17030	17030	17030	0
426	20230721	114000	93375220	17030	17030	17030	17030	4
427	20230721	113900	93307100	17030	17030	17030	17030	11
428	20230721	113800	93119770	17030	17030	17030	17030	0
429	20230721	113700	93119770	17030	17030	17030	17030	5
430	20230721	113600	93034620	17040	17040	17040	17040	0
431	20230721	113500	93034620	17040	17040	17040	17040	0
432	20230721	113400	93034620	17040	17040	17040	17040	0
433	20230721	113300	93034620	17040	17040	17040	17040	2
434	20230721	113200	93000540	17040	17040	17040	17040	0
435	20230721	113100	93000540	17040	17040	17040	17040	0
436	20230721	113000	93000540	17040	17040	17040	17040	2
437	20230721	112900	92966460	17040	17040	17040	17040	0
438	20230721	112800	92966460	17040	17040	17040	17040	0
439	20230721	112700	92966460	17040	17040	17040	17040	0
440	20230721	112600	92966460	17040	17040	17040	17040	0
441	20230721	112500	92966460	17040	17040	17040	17040	0
442	20230721	112400	92966460	17040	17040	17040	17040	0
443	20230721	112300	92966460	17040	17040	17040	17040	3
444	20230721	112200	92915340	17040	17040	17040	17040	0
445	20230721	112100	92915340	17040	17040	17040	17040	31
446	20230721	112000	92387100	17040	17040	17040	17040	0
447	20230721	111900	92387100	17040	17040	17040	17040	0
448	20230721	111800	92387100	17040	17040	17040	17040	0
449	20230721	111700	92387100	17040	17040	17040	17040	0
450	20230721	111600	92387100	17040	17040	17040	17040	0
451	20230721	111500	92387100	17040	17030	17040	17030	40
452	20230721	111400	91705700	17030	17030	17030	17030	0
453	20230721	111300	91705700	17030	17030	17030	17030	1
454	20230721	111200	91688670	17030	17030	17030	17030	39
455	20230721	111100	91024500	17030	17030	17030	17030	0
456	20230721	111000	91024500	17030	17030	17030	17030	0
457	20230721	110900	91024500	17030	17030	17030	17030	0
458	20230721	110800	91024500	17030	17030	17030	17030	0
459	20230721	110700	91024500	17030	17030	17030	17030	0
460	20230721	110600	91024500	17030	17070	17070	17030	259
461	20230721	110500	86613630	17020	17020	17020	17020	0
462	20230721	110400	86613630	17020	17060	17060	17020	57
463	20230721	110300	85643320	17040	17040	17040	17040	0
464	20230721	110200	85643320	17040	17090	17090	17040	41
465	20230721	110100	84943050	17090	17090	17090	17090	0
466	20230721	110000	84943050	17090	17090	17090	17090	1
467	20230721	105900	84925960	17080	17000	17080	17000	224
468	20230721	105800	81109660	17000	17000	17000	17000	0
469	20230721	105700	81109660	17000	17000	17000	17000	43
470	20230721	105600	80378660	17000	17000	17000	17000	0
471	20230721	105500	80378660	17000	17000	17000	17000	50
472	20230721	105400	79528660	17000	17000	17000	17000	0
473	20230721	105300	79528660	17000	17000	17000	17000	20
474	20230721	105200	79188660	17000	17000	17000	17000	104
475	20230721	105100	77420660	16990	16990	16990	16990	1
476	20230721	105000	77403670	16990	16980	16990	16980	29
477	20230721	104900	76911000	16980	16970	16980	16970	125
478	20230721	104800	74788560	16970	16970	16970	16970	0
479	20230721	104700	74788560	16970	16980	16980	16970	24
480	20230721	104600	74381110	16980	16980	16980	16980	0
481	20230721	104500	74381110	16980	16980	16980	16980	0
482	20230721	104400	74381110	16980	16980	16980	16980	0
483	20230721	104300	74381110	16980	16980	16980	16980	10
484	20230721	104200	74211310	16980	16980	16980	16980	0
485	20230721	104100	74211310	16980	16980	16980	16980	0
486	20230721	104000	74211310	16980	16980	16980	16980	0
487	20230721	103900	74211310	16980	16980	16980	16980	0
488	20230721	103800	74211310	16980	16980	16980	16980	2
489	20230721	103700	74177350	16950	16950	16950	16950	0
490	20230721	103600	74177350	16950	16910	16950	16900	257
491	20230721	103500	69821670	16900	16900	16900	16900	0
492	20230721	103400	69821670	16900	16900	16900	16900	0
493	20230721	103300	69821670	16900	16900	16900	16900	0
494	20230721	103200	69821670	16900	16900	16900	16900	82
495	20230721	103100	68435870	16900	16900	16900	16900	310
496	20230721	103000	63196870	16900	16900	16900	16900	310
497	20230721	102900	57957870	16900	16900	16900	16900	3
498	20230721	102800	57907170	16890	16890	16890	16890	0
499	20230721	102700	57907170	16890	16910	16920	16890	915
500	20230721	102600	42440600	16920	16930	16930	16920	28
501	20230721	102500	41966580	16930	16930	16930	16930	0
502	20230721	102400	41966580	16930	16930	16930	16930	0
503	20230721	102300	41966580	16930	16930	16930	16930	0
504	20230721	102200	41966580	16930	16950	16950	16930	454
505	20230721	102100	34279810	16930	16930	16930	16930	0
506	20230721	102000	34279810	16930	16930	16930	16930	0
507	20230721	101900	34279810	16930	16930	16930	16930	0
508	20230721	101800	34279810	16930	16930	16930	16930	0
509	20230721	101700	34279810	16930	16930	16930	16930	0
510	20230721	101600	34279810	16930	16930	16930	16930	0
511	20230721	101500	34279810	16930	16930	16930	16930	0
512	20230721	101400	34279810	16930	16930	16930	16930	0
513	20230721	101300	34279810	16930	16930	16930	16930	0
514	20230721	101200	34279810	16930	16930	16930	16930	0
515	20230721	101100	34279810	16930	16930	16930	16930	1
516	20230721	101000	34262880	16900	16920	16920	16900	119
517	20230721	100900	32250380	16930	16950	16950	16930	132
518	20230721	100800	30015450	16950	16950	16950	16950	197
519	20230721	100700	26676300	16970	16970	16970	16960	125
520	20230721	100600	24555810	16970	16970	16970	16970	0
521	20230721	100500	24555810	16970	16970	16970	16970	0
522	20230721	100400	24555810	16970	16970	16970	16970	0
523	20230721	100300	24555810	16970	16970	16970	16970	0
524	20230721	100200	24555810	16970	16970	16970	16970	0
525	20230721	100100	24555810	16970	16970	16970	16970	0
526	20230721	100000	24555810	16970	16990	16990	16970	29
527	20230721	095900	24063610	17000	17000	17000	17000	0
528	20230721	095800	24063610	17000	17000	17000	17000	0
529	20230721	095700	24063610	17000	17000	17000	17000	0
530	20230721	095600	24063610	17000	17000	17000	17000	0
531	20230721	095500	24063610	17000	17000	17000	17000	17
532	20230721	095400	23774610	17000	17000	17000	17000	0
533	20230721	095300	23774610	17000	17000	17000	17000	0
534	20230721	095200	23774610	17000	17000	17000	17000	0
535	20230721	095100	23774610	17000	17000	17000	17000	0
536	20230721	095000	23774610	17000	17000	17000	17000	2
537	20230721	094900	23740610	16970	16970	16970	16970	0
538	20230721	094800	23740610	16970	16970	16970	16970	0
539	20230721	094700	23740610	16970	16970	16970	16970	0
540	20230721	094600	23740610	16970	16970	16970	16970	0
541	20230721	094500	23740610	16970	16970	16970	16970	0
542	20230721	094400	23740610	16970	16970	16970	16970	0
543	20230721	094300	23740610	16970	16970	16970	16970	6
544	20230721	094200	23638790	17000	17000	17000	17000	0
545	20230721	094100	23638790	17000	17000	17000	17000	0
546	20230721	094000	23638790	17000	17000	17000	17000	0
547	20230721	093900	23638790	17000	17000	17000	17000	0
548	20230721	093800	23638790	17000	17000	17000	17000	0
549	20230721	093700	23638790	17000	17000	17000	17000	1
550	20230721	093600	23621790	16970	16980	16980	16970	10
551	20230721	093500	23452060	17000	17000	17000	17000	0
552	20230721	093400	23452060	17000	17000	17000	17000	0
553	20230721	093300	23452060	17000	17000	17000	17000	0
554	20230721	093200	23452060	17000	17000	17000	17000	0
555	20230721	093100	23452060	17000	17000	17000	17000	1
556	20230721	093000	23435060	17000	17000	17000	17000	0
557	20230721	092900	23435060	17000	17000	17000	17000	0
558	20230721	092800	23435060	17000	17000	17000	17000	5
559	20230721	092700	23350060	17000	16990	17000	16990	52
560	20230721	092600	22466570	16990	16990	16990	16990	0
561	20230721	092500	22466570	16990	16990	16990	16990	0
562	20230721	092400	22466570	16990	16990	16990	16990	0
563	20230721	092300	22466570	16990	16990	16990	16990	3
564	20230721	092200	22415600	17000	17000	17000	17000	74
565	20230721	092100	21157600	17000	17000	17000	17000	5
566	20230721	092000	21072600	17000	17000	17000	17000	0
567	20230721	091900	21072600	17000	17000	17000	17000	0
568	20230721	091800	21072600	17000	17000	17000	17000	17
569	20230721	091700	20783600	16970	16970	16970	16970	0
570	20230721	091600	20783600	16970	16980	16980	16970	69
571	20230721	091500	19612640	16980	17010	17010	16980	5
572	20230721	091400	19527650	16980	16970	16980	16970	7
573	20230721	091300	19408800	16970	16970	16970	16970	0
574	20230721	091200	19408800	16970	16970	16970	16970	3
575	20230721	091100	19357890	16920	16920	16920	16920	0
576	20230721	091000	19357890	16920	16920	16920	16920	0
577	20230721	090900	19357890	16920	16920	16920	16920	7
578	20230721	090800	19239450	16900	16900	16900	16900	8
579	20230721	090700	19104250	16900	16930	16930	16900	95
580	20230721	090600	17497810	16910	16910	16910	16910	0
581	20230721	090500	17497810	16910	16910	16910	16910	0
582	20230721	090400	17497810	16910	17000	17030	16910	265
583	20230721	090300	13007810	17000	17060	17060	17000	39
584	20230721	090200	12343240	17060	17070	17070	17060	576
585	20230721	090100	2510950	17080	17090	17090	17080	114
586	20230721	090000	563310	17070	17070	17070	17070	33