KissMeData/002020/min/candle-20230704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230704	183400	312744570	19820	19820	19820	19820	368
3	20230704	183300	312744570	19820	19820	19820	19820	0
4	20230704	183200	312744570	19820	19820	19820	19820	0
5	20230704	183100	312744570	19820	19820	19820	19820	0
6	20230704	183000	312744570	19820	19820	19820	19820	0
7	20230704	182900	312744570	19820	19820	19820	19820	0
8	20230704	182800	312744570	19820	19820	19820	19820	0
9	20230704	182700	312744570	19820	19820	19820	19820	0
10	20230704	182600	312744570	19820	19820	19820	19820	0
11	20230704	182500	312744570	19820	19820	19820	19820	0
12	20230704	182400	312744570	19820	19820	19820	19820	0
13	20230704	182300	312744570	19820	19820	19820	19820	0
14	20230704	182200	312744570	19820	19820	19820	19820	0
15	20230704	182100	312744570	19820	19820	19820	19820	0
16	20230704	182000	312744570	19820	19820	19820	19820	0
17	20230704	181900	312744570	19820	19820	19820	19820	0
18	20230704	181800	312744570	19820	19820	19820	19820	0
19	20230704	181700	312744570	19820	19820	19820	19820	0
20	20230704	181600	312744570	19820	19820	19820	19820	0
21	20230704	181500	312744570	19820	19820	19820	19820	0
22	20230704	181400	312744570	19820	19820	19820	19820	0
23	20230704	181300	312744570	19820	19820	19820	19820	0
24	20230704	181200	312744570	19820	19820	19820	19820	0
25	20230704	181100	312744570	19820	19820	19820	19820	0
26	20230704	181000	312744570	19820	19820	19820	19820	0
27	20230704	180900	312744570	19820	19820	19820	19820	0
28	20230704	180800	312744570	19820	19820	19820	19820	0
29	20230704	180700	312744570	19820	19820	19820	19820	0
30	20230704	180600	312744570	19820	19820	19820	19820	0
31	20230704	180500	312744570	19820	19820	19820	19820	0
32	20230704	180400	312744570	19820	19820	19820	19820	368
33	20230704	180300	312744570	19820	19820	19820	19820	0
34	20230704	180200	312744570	19820	19820	19820	19820	0
35	20230704	180100	312744570	19820	19820	19820	19820	0
36	20230704	180000	312744570	19820	19820	19820	19820	0
37	20230704	175900	312744570	19820	19820	19820	19820	0
38	20230704	175800	312744570	19820	19820	19820	19820	0
39	20230704	175700	312744570	19820	19820	19820	19820	0
40	20230704	175600	312744570	19820	19820	19820	19820	0
41	20230704	175500	312744570	19820	19820	19820	19820	0
42	20230704	175400	312744570	19820	19820	19820	19820	0
43	20230704	175300	312744570	19820	19820	19820	19820	0
44	20230704	175200	312744570	19820	19820	19820	19820	0
45	20230704	175100	312744570	19820	19820	19820	19820	0
46	20230704	175000	312744570	19820	19820	19820	19820	0
47	20230704	174900	312744570	19820	19820	19820	19820	0
48	20230704	174800	312744570	19820	19820	19820	19820	0
49	20230704	174700	312744570	19820	19820	19820	19820	0
50	20230704	174600	312744570	19820	19820	19820	19820	0
51	20230704	174500	312744570	19820	19820	19820	19820	0
52	20230704	174400	312744570	19820	19820	19820	19820	0
53	20230704	174300	312744570	19820	19820	19820	19820	0
54	20230704	174200	312744570	19820	19820	19820	19820	0
55	20230704	174100	312744570	19820	19820	19820	19820	0
56	20230704	174000	312744570	19820	19820	19820	19820	0
57	20230704	173900	312744570	19820	19820	19820	19820	0
58	20230704	173800	312744570	19820	19820	19820	19820	0
59	20230704	173700	312744570	19820	19820	19820	19820	0
60	20230704	173600	312744570	19820	19820	19820	19820	0
61	20230704	173500	312744570	19820	19820	19820	19820	0
62	20230704	173400	312744570	19820	19820	19820	19820	368
63	20230704	173300	312744570	19820	19820	19820	19820	0
64	20230704	173200	312744570	19820	19820	19820	19820	0
65	20230704	173100	312744570	19820	19820	19820	19820	0
66	20230704	173000	312744570	19820	19820	19820	19820	0
67	20230704	172900	312744570	19820	19820	19820	19820	0
68	20230704	172800	312744570	19820	19820	19820	19820	0
69	20230704	172700	312744570	19820	19820	19820	19820	0
70	20230704	172600	312744570	19820	19820	19820	19820	0
71	20230704	172500	312744570	19820	19820	19820	19820	0
72	20230704	172400	312744570	19820	19820	19820	19820	0
73	20230704	172300	312744570	19820	19820	19820	19820	0
74	20230704	172200	312744570	19820	19820	19820	19820	0
75	20230704	172100	312744570	19820	19820	19820	19820	0
76	20230704	172000	312744570	19820	19820	19820	19820	0
77	20230704	171900	312744570	19820	19820	19820	19820	0
78	20230704	171800	312744570	19820	19820	19820	19820	0
79	20230704	171700	312744570	19820	19820	19820	19820	0
80	20230704	171600	312744570	19820	19820	19820	19820	0
81	20230704	171500	312744570	19820	19820	19820	19820	0
82	20230704	171400	312744570	19820	19820	19820	19820	0
83	20230704	171300	312744570	19820	19820	19820	19820	0
84	20230704	171200	312744570	19820	19820	19820	19820	0
85	20230704	171100	312744570	19820	19820	19820	19820	0
86	20230704	171000	312744570	19820	19820	19820	19820	0
87	20230704	170900	312744570	19820	19820	19820	19820	0
88	20230704	170800	312744570	19820	19820	19820	19820	0
89	20230704	170700	312744570	19820	19820	19820	19820	0
90	20230704	170600	312744570	19820	19820	19820	19820	0
91	20230704	170500	312744570	19820	19820	19820	19820	0
92	20230704	170400	312744570	19820	19820	19820	19820	368
93	20230704	170300	312744570	19820	19820	19820	19820	0
94	20230704	170200	312744570	19820	19820	19820	19820	0
95	20230704	170100	312744570	19820	19820	19820	19820	0
96	20230704	170000	312744570	19820	19820	19820	19820	0
97	20230704	165900	312744570	19820	19820	19820	19820	0
98	20230704	165800	312744570	19820	19820	19820	19820	0
99	20230704	165700	312744570	19820	19820	19820	19820	0
100	20230704	165600	312744570	19820	19820	19820	19820	0
101	20230704	165500	312744570	19820	19820	19820	19820	0
102	20230704	165400	312744570	19820	19820	19820	19820	0
103	20230704	165300	312744570	19820	19820	19820	19820	0
104	20230704	165200	312744570	19820	19820	19820	19820	0
105	20230704	165100	312744570	19820	19820	19820	19820	0
106	20230704	165000	312744570	19820	19820	19820	19820	0
107	20230704	164900	312744570	19820	19820	19820	19820	0
108	20230704	164800	312744570	19820	19820	19820	19820	0
109	20230704	164700	312744570	19820	19820	19820	19820	0
110	20230704	164600	312744570	19820	19820	19820	19820	0
111	20230704	164500	312744570	19820	19820	19820	19820	0
112	20230704	164400	312744570	19820	19820	19820	19820	0
113	20230704	164300	312744570	19820	19820	19820	19820	0
114	20230704	164200	312744570	19820	19820	19820	19820	0
115	20230704	164100	312744570	19820	19820	19820	19820	0
116	20230704	164000	312744570	19820	19820	19820	19820	0
117	20230704	163900	312744570	19820	19820	19820	19820	0
118	20230704	163800	312744570	19820	19820	19820	19820	0
119	20230704	163700	312744570	19820	19820	19820	19820	0
120	20230704	163600	312744570	19820	19820	19820	19820	0
121	20230704	163500	312744570	19820	19820	19820	19820	0
122	20230704	163400	312744570	19820	19820	19820	19820	368
123	20230704	163300	312744570	19820	19820	19820	19820	0
124	20230704	163200	312744570	19820	19820	19820	19820	0
125	20230704	163100	312744570	19820	19820	19820	19820	0
126	20230704	163000	312744570	19820	19820	19820	19820	0
127	20230704	162900	312744570	19820	19820	19820	19820	0
128	20230704	162800	312744570	19820	19820	19820	19820	0
129	20230704	162700	312744570	19820	19820	19820	19820	0
130	20230704	162600	312744570	19820	19820	19820	19820	0
131	20230704	162500	312744570	19820	19820	19820	19820	0
132	20230704	162400	312744570	19820	19820	19820	19820	0
133	20230704	162300	312744570	19820	19820	19820	19820	0
134	20230704	162200	312744570	19820	19820	19820	19820	0
135	20230704	162100	312744570	19820	19820	19820	19820	0
136	20230704	162000	312744570	19820	19820	19820	19820	0
137	20230704	161900	312744570	19820	19820	19820	19820	0
138	20230704	161800	312744570	19820	19820	19820	19820	0
139	20230704	161700	312744570	19820	19820	19820	19820	0
140	20230704	161600	312744570	19820	19820	19820	19820	0
141	20230704	161500	312744570	19820	19820	19820	19820	0
142	20230704	161400	312744570	19820	19820	19820	19820	0
143	20230704	161300	312744570	19820	19820	19820	19820	0
144	20230704	161200	312744570	19820	19820	19820	19820	0
145	20230704	161100	312744570	19820	19820	19820	19820	0
146	20230704	161000	312744570	19820	19820	19820	19820	0
147	20230704	160900	312744570	19820	19820	19820	19820	0
148	20230704	160800	312744570	19820	19820	19820	19820	0
149	20230704	160700	312744570	19820	19820	19820	19820	0
150	20230704	160600	312744570	19820	19820	19820	19820	0
151	20230704	160500	312744570	19820	19820	19820	19820	0
152	20230704	160400	312744570	19820	19820	19820	19820	368
153	20230704	160300	312744570	19820	19820	19820	19820	0
154	20230704	160200	312744570	19820	19820	19820	19820	0
155	20230704	160100	312744570	19820	19820	19820	19820	0
156	20230704	160000	312744570	19820	19820	19820	19820	0
157	20230704	155900	312744570	19820	19820	19820	19820	0
158	20230704	155800	312744570	19820	19820	19820	19820	0
159	20230704	155700	312744570	19820	19820	19820	19820	0
160	20230704	155600	312744570	19820	19820	19820	19820	0
161	20230704	155500	312744570	19820	19820	19820	19820	0
162	20230704	155400	312744570	19820	19820	19820	19820	0
163	20230704	155300	312744570	19820	19820	19820	19820	0
164	20230704	155200	312744570	19820	19820	19820	19820	0
165	20230704	155100	312744570	19820	19820	19820	19820	0
166	20230704	155000	312744570	19820	19820	19820	19820	0
167	20230704	154900	312744570	19820	19820	19820	19820	0
168	20230704	154800	312744570	19820	19820	19820	19820	0
169	20230704	154700	312744570	19820	19820	19820	19820	0
170	20230704	154600	312744570	19820	19820	19820	19820	0
171	20230704	154500	312744570	19820	19820	19820	19820	0
172	20230704	154400	312744570	19820	19820	19820	19820	0
173	20230704	154300	312744570	19820	19820	19820	19820	0
174	20230704	154200	312744570	19820	19820	19820	19820	0
175	20230704	154100	312744570	19820	19820	19820	19820	0
176	20230704	154000	312744570	19820	19820	19820	19820	0
177	20230704	153900	312744570	19820	19820	19820	19820	0
178	20230704	153800	312744570	19820	19820	19820	19820	0
179	20230704	153700	312744570	19820	19820	19820	19820	0
180	20230704	153600	312744570	19820	19820	19820	19820	0
181	20230704	153500	312744570	19820	19820	19820	19820	0
182	20230704	153400	312744570	19820	19820	19820	19820	368
183	20230704	153300	312744570	19820	19820	19820	19820	0
184	20230704	153200	312744570	19820	19820	19820	19820	0
185	20230704	153100	312744570	19820	19820	19820	19820	0
186	20230704	153000	312744570	19820	19820	19820	19820	368
187	20230704	152900	305450810	19860	19860	19860	19860	0
188	20230704	152800	305450810	19860	19860	19860	19860	0
189	20230704	152700	305450810	19860	19860	19860	19860	0
190	20230704	152600	305450810	19860	19860	19860	19860	0
191	20230704	152500	305450810	19860	19860	19860	19860	0
192	20230704	152400	305450810	19860	19860	19860	19860	0
193	20230704	152300	305450810	19860	19860	19860	19860	0
194	20230704	152200	305450810	19860	19860	19860	19860	0
195	20230704	152100	305450810	19860	19860	19860	19860	0
196	20230704	152000	305450810	19860	19860	19860	19860	0
197	20230704	151900	305450810	19860	19750	19860	19750	385
198	20230704	151800	297843300	19750	19750	19750	19750	0
199	20230704	151700	297843300	19750	19750	19750	19750	1
200	20230704	151600	297823550	19710	19720	19720	19710	20
201	20230704	151500	297429340	19750	19730	19750	19730	1001
202	20230704	151400	277679590	19730	19710	19730	19710	3
203	20230704	151300	277620440	19700	19710	19710	19700	99
204	20230704	151200	275669760	19730	19730	19730	19730	0
205	20230704	151100	275669760	19730	19730	19730	19730	1
206	20230704	151000	275650030	19710	19710	19710	19710	2
207	20230704	150900	275610610	19730	19730	19730	19730	0
208	20230704	150800	275610610	19730	19730	19730	19730	0
209	20230704	150700	275610610	19730	19730	19730	19730	0
210	20230704	150600	275610610	19730	19730	19730	19730	5
211	20230704	150500	275511960	19710	19710	19710	19710	2
212	20230704	150400	275472540	19710	19720	19720	19710	2
213	20230704	150300	275433110	19730	19710	19730	19710	3
214	20230704	150200	275373960	19710	19720	19720	19710	27
215	20230704	150100	274841600	19730	19730	19730	19730	7
216	20230704	150000	274703490	19740	19740	19740	19740	1
217	20230704	145900	274683750	19720	19720	19720	19720	0
218	20230704	145800	274683750	19720	19720	19720	19720	0
219	20230704	145700	274683750	19720	19730	19730	19720	2
220	20230704	145600	274644300	19720	19720	19720	19720	30
221	20230704	145500	274052700	19720	19720	19720	19720	1
222	20230704	145400	274032980	19740	19740	19740	19740	0
223	20230704	145300	274032980	19740	19740	19740	19740	4
224	20230704	145200	273954020	19720	19720	19720	19720	0
225	20230704	145100	273954020	19720	19720	19720	19720	0
226	20230704	145000	273954020	19720	19720	19720	19720	0
227	20230704	144900	273954020	19720	19720	19720	19720	3
228	20230704	144800	273894860	19720	19720	19720	19720	39
229	20230704	144700	273125780	19730	19730	19730	19730	5
230	20230704	144600	273027130	19730	19730	19730	19730	0
231	20230704	144500	273027130	19730	19730	19730	19730	7
232	20230704	144400	272889020	19740	19740	19740	19740	0
233	20230704	144300	272889020	19740	19740	19740	19740	1
234	20230704	144200	272869280	19740	19740	19740	19740	0
235	20230704	144100	272869280	19740	19740	19740	19740	0
236	20230704	144000	272869280	19740	19740	19740	19740	1
237	20230704	143900	272849540	19750	19750	19750	19750	118
238	20230704	143800	270519040	19740	19740	19740	19740	2
239	20230704	143700	270479560	19750	19750	19760	19750	3
240	20230704	143600	270420300	19780	19780	19780	19780	1
241	20230704	143500	270400520	19730	19730	19730	19730	1
242	20230704	143400	270380790	19730	19730	19730	19730	0
243	20230704	143300	270380790	19730	19730	19730	19730	0
244	20230704	143200	270380790	19730	19730	19730	19730	17
245	20230704	143100	270045380	19730	19730	19730	19730	0
246	20230704	143000	270045380	19730	19730	19730	19730	0
247	20230704	142900	270045380	19730	19730	19730	19730	381
248	20230704	142800	262528250	19730	19750	19750	19730	1143
249	20230704	142700	239976590	19770	19770	19770	19770	0
250	20230704	142600	239976590	19770	19770	19770	19770	0
251	20230704	142500	239976590	19770	19770	19770	19770	0
252	20230704	142400	239976590	19770	19770	19770	19770	0
253	20230704	142300	239976590	19770	19770	19770	19770	0
254	20230704	142200	239976590	19770	19770	19770	19770	0
255	20230704	142100	239976590	19770	19770	19770	19770	0
256	20230704	142000	239976590	19770	19770	19770	19770	23
257	20230704	141900	239521880	19770	19770	19770	19770	0
258	20230704	141800	239521880	19770	19770	19770	19770	0
259	20230704	141700	239521880	19770	19770	19770	19770	0
260	20230704	141600	239521880	19770	19770	19770	19770	0
261	20230704	141500	239521880	19770	19770	19770	19770	0
262	20230704	141400	239521880	19770	19770	19770	19770	0
263	20230704	141300	239521880	19770	19770	19770	19770	1
264	20230704	141200	239502110	19730	19730	19730	19730	0
265	20230704	141100	239502110	19730	19730	19730	19730	0
266	20230704	141000	239502110	19730	19730	19730	19730	0
267	20230704	140900	239502110	19730	19740	19740	19730	7
268	20230704	140800	239363980	19770	19770	19770	19770	0
269	20230704	140700	239363980	19770	19770	19770	19770	0
270	20230704	140600	239363980	19770	19770	19770	19770	0
271	20230704	140500	239363980	19770	19770	19770	19770	1
272	20230704	140400	239344210	19730	19730	19730	19730	0
273	20230704	140300	239344210	19730	19730	19730	19730	0
274	20230704	140200	239344210	19730	19730	19730	19730	0
275	20230704	140100	239344210	19730	19730	19730	19730	0
276	20230704	140000	239344210	19730	19730	19730	19730	0
277	20230704	135900	239344210	19730	19730	19730	19730	0
278	20230704	135800	239344210	19730	19730	19730	19730	0
279	20230704	135700	239344210	19730	19730	19730	19730	0
280	20230704	135600	239344210	19730	19730	19730	19730	0
281	20230704	135500	239344210	19730	19730	19730	19730	0
282	20230704	135400	239344210	19730	19730	19730	19730	0
283	20230704	135300	239344210	19730	19730	19730	19730	0
284	20230704	135200	239344210	19730	19730	19730	19730	0
285	20230704	135100	239344210	19730	19730	19730	19730	0
286	20230704	135000	239344210	19730	19740	19740	19730	5
287	20230704	134900	239245550	19730	19730	19730	19730	0
288	20230704	134800	239245550	19730	19730	19730	19730	0
289	20230704	134700	239245550	19730	19730	19730	19730	0
290	20230704	134600	239245550	19730	19770	19770	19730	1039
291	20230704	134500	218727840	19770	19770	19770	19770	70
292	20230704	134400	217343940	19780	19780	19780	19780	0
293	20230704	134300	217343940	19780	19780	19780	19780	0
294	20230704	134200	217343940	19780	19780	19780	19780	111
295	20230704	134100	215148360	19760	19760	19760	19760	0
296	20230704	134000	215148360	19760	19760	19760	19760	0
297	20230704	133900	215148360	19760	19760	19760	19760	0
298	20230704	133800	215148360	19760	19760	19760	19760	0
299	20230704	133700	215148360	19760	19760	19760	19760	99
300	20230704	133600	213192120	19760	19760	19760	19760	0
301	20230704	133500	213192120	19760	19760	19760	19760	75
302	20230704	133400	211710120	19780	19780	19780	19780	5
303	20230704	133300	211611220	19750	19750	19750	19750	0
304	20230704	133200	211611220	19750	19750	19750	19750	0
305	20230704	133100	211611220	19750	19750	19750	19750	0
306	20230704	133000	211611220	19750	19750	19750	19750	0
307	20230704	132900	211611220	19750	19750	19750	19750	0
308	20230704	132800	211611220	19750	19750	19750	19750	0
309	20230704	132700	211611220	19750	19750	19750	19750	0
310	20230704	132600	211611220	19750	19750	19750	19750	0
311	20230704	132500	211611220	19750	19750	19750	19750	0
312	20230704	132400	211611220	19750	19750	19750	19750	0
313	20230704	132300	211611220	19750	19750	19750	19750	0
314	20230704	132200	211611220	19750	19750	19750	19750	0
315	20230704	132100	211611220	19750	19750	19750	19750	0
316	20230704	132000	211611220	19750	19750	19750	19750	0
317	20230704	131900	211611220	19750	19750	19750	19750	0
318	20230704	131800	211611220	19750	19750	19750	19750	0
319	20230704	131700	211611220	19750	19750	19750	19750	0
320	20230704	131600	211611220	19750	19750	19750	19750	5
321	20230704	131500	211512470	19750	19760	19760	19750	21
322	20230704	131400	211097560	19770	19770	19770	19770	1
323	20230704	131300	211077790	19800	19800	19800	19800	0
324	20230704	131200	211077790	19800	19800	19800	19800	0
325	20230704	131100	211077790	19800	19800	19800	19800	0
326	20230704	131000	211077790	19800	19800	19800	19800	1
327	20230704	130900	211057990	19800	19800	19800	19800	0
328	20230704	130800	211057990	19800	19800	19800	19800	0
329	20230704	130700	211057990	19800	19800	19800	19800	0
330	20230704	130600	211057990	19800	19800	19800	19800	0
331	20230704	130500	211057990	19800	19800	19800	19800	0
332	20230704	130400	211057990	19800	19800	19800	19800	0
333	20230704	130300	211057990	19800	19800	19800	19770	341
334	20230704	130200	204316240	19800	19800	19800	19800	0
335	20230704	130100	204316240	19800	19800	19800	19800	0
336	20230704	130000	204316240	19800	19800	19800	19800	0
337	20230704	125900	204316240	19800	19800	19800	19800	9
338	20230704	125800	204138040	19800	19800	19800	19800	0
339	20230704	125700	204138040	19800	19800	19800	19800	20
340	20230704	125600	203742040	19800	19800	19800	19800	0
341	20230704	125500	203742040	19800	19800	19800	19800	2
342	20230704	125400	203702440	19770	19770	19770	19770	0
343	20230704	125300	203702440	19770	19770	19770	19770	80
344	20230704	125200	202120840	19770	19770	19770	19770	0
345	20230704	125100	202120840	19770	19770	19770	19770	0
346	20230704	125000	202120840	19770	19770	19770	19770	48
347	20230704	124900	201171880	19770	19770	19770	19770	0
348	20230704	124800	201171880	19770	19770	19770	19770	196
349	20230704	124700	197296960	19770	19770	19770	19770	0
350	20230704	124600	197296960	19770	19770	19770	19770	0
351	20230704	124500	197296960	19770	19770	19770	19770	1
352	20230704	124400	197277190	19770	19770	19770	19770	0
353	20230704	124300	197277190	19770	19770	19770	19770	0
354	20230704	124200	197277190	19770	19770	19770	19770	0
355	20230704	124100	197277190	19770	19770	19770	19770	3
356	20230704	124000	197217880	19750	19750	19750	19750	0
357	20230704	123900	197217880	19750	19750	19750	19750	0
358	20230704	123800	197217880	19750	19750	19750	19750	0
359	20230704	123700	197217880	19750	19750	19750	19750	110
360	20230704	123600	195045380	19750	19750	19750	19750	0
361	20230704	123500	195045380	19750	19750	19750	19750	0
362	20230704	123400	195045380	19750	19750	19750	19750	0
363	20230704	123300	195045380	19750	19750	19750	19750	0
364	20230704	123200	195045380	19750	19750	19750	19750	0
365	20230704	123100	195045380	19750	19750	19750	19750	0
366	20230704	123000	195045380	19750	19750	19750	19750	0
367	20230704	122900	195045380	19750	19750	19750	19750	0
368	20230704	122800	195045380	19750	19750	19750	19750	0
369	20230704	122700	195045380	19750	19750	19750	19750	2
370	20230704	122600	195005880	19750	19750	19750	19750	0
371	20230704	122500	195005880	19750	19750	19750	19750	0
372	20230704	122400	195005880	19750	19750	19750	19750	0
373	20230704	122300	195005880	19750	19750	19750	19750	0
374	20230704	122200	195005880	19750	19750	19750	19750	0
375	20230704	122100	195005880	19750	19760	19760	19750	10
376	20230704	122000	194808370	19790	19790	19790	19790	0
377	20230704	121900	194808370	19790	19790	19790	19790	0
378	20230704	121800	194808370	19790	19790	19790	19790	1
379	20230704	121700	194788580	19790	19790	19790	19790	0
380	20230704	121600	194788580	19790	19790	19790	19790	51
381	20230704	121500	193779290	19750	19750	19750	19750	0
382	20230704	121400	193779290	19750	19750	19750	19750	0
383	20230704	121300	193779290	19750	19750	19750	19750	0
384	20230704	121200	193779290	19750	19750	19750	19750	0
385	20230704	121100	193779290	19750	19750	19750	19750	0
386	20230704	121000	193779290	19750	19750	19750	19750	0
387	20230704	120900	193779290	19750	19750	19750	19750	0
388	20230704	120800	193779290	19750	19750	19750	19750	0
389	20230704	120700	193779290	19750	19750	19750	19750	0
390	20230704	120600	193779290	19750	19750	19750	19750	0
391	20230704	120500	193779290	19750	19750	19750	19750	0
392	20230704	120400	193779290	19750	19750	19750	19750	0
393	20230704	120300	193779290	19750	19790	19790	19750	152
394	20230704	120200	190776670	19810	19810	19810	19810	0
395	20230704	120100	190776670	19810	19810	19810	19810	0
396	20230704	120000	190776670	19810	19810	19810	19810	0
397	20230704	115900	190776670	19810	19810	19810	19810	0
398	20230704	115800	190776670	19810	19810	19810	19810	0
399	20230704	115700	190776670	19810	19810	19810	19810	0
400	20230704	115600	190776670	19810	19810	19810	19810	0
401	20230704	115500	190776670	19810	19810	19810	19810	0
402	20230704	115400	190776670	19810	19810	19810	19810	0
403	20230704	115300	190776670	19810	19810	19810	19810	0
404	20230704	115200	190776670	19810	19810	19810	19810	0
405	20230704	115100	190776670	19810	19810	19810	19810	0
406	20230704	115000	190776670	19810	19810	19810	19810	0
407	20230704	114900	190776670	19810	19810	19810	19810	0
408	20230704	114800	190776670	19810	19810	19810	19810	0
409	20230704	114700	190776670	19810	19810	19810	19810	0
410	20230704	114600	190776670	19810	19810	19810	19810	0
411	20230704	114500	190776670	19810	19810	19810	19810	0
412	20230704	114400	190776670	19810	19810	19810	19810	25
413	20230704	114300	190281420	19810	19810	19810	19810	0
414	20230704	114200	190281420	19810	19810	19810	19810	0
415	20230704	114100	190281420	19810	19810	19810	19810	0
416	20230704	114000	190281420	19810	19810	19810	19810	0
417	20230704	113900	190281420	19810	19810	19810	19810	0
418	20230704	113800	190281420	19810	19810	19810	19810	1
419	20230704	113700	190261610	19810	19810	19810	19810	0
420	20230704	113600	190261610	19810	19810	19810	19810	0
421	20230704	113500	190261610	19810	19810	19810	19810	0
422	20230704	113400	190261610	19810	19810	19810	19810	0
423	20230704	113300	190261610	19810	19810	19810	19810	0
424	20230704	113200	190261610	19810	19810	19810	19810	0
425	20230704	113100	190261610	19810	19810	19810	19810	200
426	20230704	113000	186299610	19810	19810	19810	19810	0
427	20230704	112900	186299610	19810	19790	19810	19790	200
428	20230704	112800	182338430	19790	19790	19790	19790	10
429	20230704	112700	182140530	19820	19820	19820	19820	0
430	20230704	112600	182140530	19820	19820	19820	19820	0
431	20230704	112500	182140530	19820	19820	19820	19820	0
432	20230704	112400	182140530	19820	19820	19820	19820	0
433	20230704	112300	182140530	19820	19820	19820	19820	0
434	20230704	112200	182140530	19820	19820	19820	19820	0
435	20230704	112100	182140530	19820	19820	19820	19820	1
436	20230704	112000	182120710	19820	19820	19820	19820	1
437	20230704	111900	182100890	19840	19800	19840	19800	181
438	20230704	111800	178516720	19800	19800	19800	19770	3
439	20230704	111700	178457350	19800	19790	19800	19790	2
440	20230704	111600	178417760	19730	19730	19730	19730	0
441	20230704	111500	178417760	19730	19730	19730	19730	0
442	20230704	111400	178417760	19730	19730	19730	19730	0
443	20230704	111300	178417760	19730	19780	19780	19730	803
444	20230704	111200	162571950	19790	19790	19790	19790	0
445	20230704	111100	162571950	19790	19790	19790	19790	0
446	20230704	111000	162571950	19790	19790	19790	19790	0
447	20230704	110900	162571950	19790	19790	19790	19790	1
448	20230704	110800	162552160	19810	19810	19810	19810	0
449	20230704	110700	162552160	19810	19810	19810	19810	106
450	20230704	110600	160452300	19870	19800	19870	19800	100
451	20230704	110500	158469570	19750	19750	19750	19750	0
452	20230704	110400	158469570	19750	19770	19770	19750	121
453	20230704	110300	156077820	19760	19760	19760	19760	0
454	20230704	110200	156077820	19760	19760	19760	19760	1
455	20230704	110100	156058060	19770	19770	19770	19770	0
456	20230704	110000	156058060	19770	19770	19770	19770	0
457	20230704	105900	156058060	19770	19770	19770	19770	0
458	20230704	105800	156058060	19770	19770	19770	19770	0
459	20230704	105700	156058060	19770	19770	19770	19770	2
460	20230704	105600	156018520	19770	19770	19770	19770	2
461	20230704	105500	155978980	19770	19770	19770	19770	10
462	20230704	105400	155781280	19770	19760	19770	19760	30
463	20230704	105300	155188380	19750	19750	19750	19750	0
464	20230704	105200	155188380	19750	19750	19750	19750	0
465	20230704	105100	155188380	19750	19750	19750	19750	32
466	20230704	105000	154556380	19750	19750	19750	19750	0
467	20230704	104900	154556380	19750	19750	19750	19750	0
468	20230704	104800	154556380	19750	19750	19750	19750	1
469	20230704	104700	154536630	19700	19700	19700	19700	0
470	20230704	104600	154536630	19700	19700	19700	19700	100
471	20230704	104500	152566630	19750	19750	19750	19750	1
472	20230704	104400	152546880	19760	19760	19760	19760	1
473	20230704	104300	152527120	19710	19710	19710	19710	0
474	20230704	104200	152527120	19710	19730	19730	19710	140
475	20230704	104100	149767510	19730	19730	19730	19730	11
476	20230704	104000	149550480	19720	19720	19720	19720	0
477	20230704	103900	149550480	19720	19720	19720	19720	6
478	20230704	103800	149432160	19710	19710	19710	19710	0
479	20230704	103700	149432160	19710	19710	19710	19710	4
480	20230704	103600	149353320	19710	19710	19710	19710	1
481	20230704	103500	149333610	19690	19690	19690	19690	0
482	20230704	103400	149333610	19690	19690	19690	19690	0
483	20230704	103300	149333610	19690	19690	19690	19690	0
484	20230704	103200	149333610	19690	19690	19690	19690	0
485	20230704	103100	149333610	19690	19690	19690	19690	0
486	20230704	103000	149333610	19690	19680	19690	19680	584
487	20230704	102900	137834750	19680	19680	19680	19680	20
488	20230704	102800	137441150	19650	19650	19650	19650	0
489	20230704	102700	137441150	19650	19650	19650	19650	1
490	20230704	102600	137421500	19670	19670	19670	19670	0
491	20230704	102500	137421500	19670	19670	19670	19670	0
492	20230704	102400	137421500	19670	19670	19670	19670	0
493	20230704	102300	137421500	19670	19660	19670	19660	465
494	20230704	102200	128277190	19640	19640	19640	19640	50
495	20230704	102100	127295190	19630	19630	19630	19630	0
496	20230704	102000	127295190	19630	19630	19630	19630	0
497	20230704	101900	127295190	19630	19630	19630	19630	0
498	20230704	101800	127295190	19630	19630	19630	19630	0
499	20230704	101700	127295190	19630	19630	19630	19630	50
500	20230704	101600	126313690	19630	19630	19630	19630	0
501	20230704	101500	126313690	19630	19670	19670	19630	53
502	20230704	101400	125273260	19620	19620	19620	19620	0
503	20230704	101300	125273260	19620	19660	19660	19620	589
504	20230704	101200	113703350	19670	19670	19670	19670	1
505	20230704	101100	113683680	19670	19670	19670	19670	0
506	20230704	101000	113683680	19670	19670	19670	19670	55
507	20230704	100900	112601830	19670	19680	19680	19670	4
508	20230704	100800	112523120	19680	19680	19680	19680	9
509	20230704	100700	112346000	19680	19680	19680	19680	6
510	20230704	100600	112227920	19680	19680	19680	19680	0
511	20230704	100500	112227920	19680	19680	19680	19680	5
512	20230704	100400	112129520	19690	19690	19690	19680	87
513	20230704	100300	110417180	19680	19680	19680	19680	0
514	20230704	100200	110417180	19680	19680	19680	19680	0
515	20230704	100100	110417180	19680	19680	19680	19680	0
516	20230704	100000	110417180	19680	19700	19700	19680	697
517	20230704	095900	96695930	19710	19710	19710	19710	14
518	20230704	095800	96419990	19710	19720	19720	19710	19
519	20230704	095700	96045400	19710	19710	19710	19710	0
520	20230704	095600	96045400	19710	19720	19720	19710	51
521	20230704	095500	95040130	19730	19730	19730	19730	0
522	20230704	095400	95040130	19730	19730	19730	19730	20
523	20230704	095300	94645530	19730	19720	19730	19720	26
524	20230704	095200	94132700	19720	19720	19720	19720	2
525	20230704	095100	94093260	19720	19720	19720	19720	82
526	20230704	095000	92476220	19720	19720	19720	19720	0
527	20230704	094900	92476220	19720	19720	19720	19720	1
528	20230704	094800	92456500	19730	19730	19730	19730	0
529	20230704	094700	92456500	19730	19730	19730	19730	1
530	20230704	094600	92436770	19730	19730	19730	19730	0
531	20230704	094500	92436770	19730	19730	19730	19730	1
532	20230704	094400	92417040	19700	19700	19700	19700	0
533	20230704	094300	92417040	19700	19700	19700	19700	457
534	20230704	094200	83414140	19730	19770	19770	19710	2145
535	20230704	094100	41077630	19770	19770	19770	19770	134
536	20230704	094000	38428450	19770	19770	19770	19770	83
537	20230704	093900	36787540	19780	19790	19790	19780	10
538	20230704	093800	36589730	19800	19810	19810	19800	8
539	20230704	093700	36431260	19810	19810	19810	19810	0
540	20230704	093600	36431260	19810	19810	19810	19810	0
541	20230704	093500	36431260	19810	19810	19810	19810	8
542	20230704	093400	36272780	19810	19880	19880	19810	2
543	20230704	093300	36233090	19820	19810	19880	19810	8
544	20230704	093200	36074530	19810	19810	19810	19810	1
545	20230704	093100	36054720	19810	19810	19810	19810	1
546	20230704	093000	36034910	19880	19880	19880	19880	0
547	20230704	092900	36034910	19880	19880	19880	19880	0
548	20230704	092800	36034910	19880	19880	19880	19880	0
549	20230704	092700	36034910	19880	19880	19880	19880	1
550	20230704	092600	36015030	19830	19830	19830	19830	0
551	20230704	092500	36015030	19830	19830	19830	19830	243
552	20230704	092400	31196340	19880	19880	19880	19880	0
553	20230704	092300	31196340	19880	19880	19880	19880	1
554	20230704	092200	31176460	19880	19770	19880	19770	11
555	20230704	092100	30958880	19770	19770	19770	19770	10
556	20230704	092000	30761180	19780	19780	19780	19780	163
557	20230704	091900	27537040	19790	19790	19790	19790	5
558	20230704	091800	27438090	19900	19790	19900	19780	19
559	20230704	091700	27062110	19910	19790	19910	19790	14
560	20230704	091600	26783890	19910	19790	19910	19780	31
561	20230704	091500	26170320	19920	19910	19920	19820	261
562	20230704	091400	20986880	19910	19910	19910	19910	1
563	20230704	091300	20966970	19810	19810	19810	19810	0
564	20230704	091200	20966970	19810	19810	19810	19810	200
565	20230704	091100	17004970	19810	19780	19810	19780	2
566	20230704	091000	16965380	19780	19780	19780	19770	124
567	20230704	090900	14512890	19790	19790	19790	19790	1
568	20230704	090800	14493100	19810	19810	19810	19810	10
569	20230704	090700	14295000	19810	19760	19810	19750	57
570	20230704	090600	13169180	19750	19750	19750	19750	0
571	20230704	090500	13169180	19750	19790	19790	19750	129
572	20230704	090400	10620120	19800	19810	19810	19800	3
573	20230704	090300	10560710	19920	19920	19920	19920	76
574	20230704	090200	9046790	19920	19920	19920	19920	1
575	20230704	090100	9026870	19830	19830	19830	19830	0
576	20230704	090000	9026870	19830	19890	19890	19830	454