KissMeData/002020/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183500	1122368770	18990	18990	18990	18990	1302
3	20230706	183400	1122368770	18990	18990	18990	18990	0
4	20230706	183300	1122368770	18990	18990	18990	18990	0
5	20230706	183200	1122368770	18990	18990	18990	18990	0
6	20230706	183100	1122368770	18990	18990	18990	18990	0
7	20230706	183000	1122368770	18990	18990	18990	18990	0
8	20230706	182900	1122368770	18990	18990	18990	18990	0
9	20230706	182800	1122368770	18990	18990	18990	18990	0
10	20230706	182700	1122368770	18990	18990	18990	18990	0
11	20230706	182600	1122368770	18990	18990	18990	18990	0
12	20230706	182500	1122368770	18990	18990	18990	18990	0
13	20230706	182400	1122368770	18990	18990	18990	18990	0
14	20230706	182300	1122368770	18990	18990	18990	18990	0
15	20230706	182200	1122368770	18990	18990	18990	18990	0
16	20230706	182100	1122368770	18990	18990	18990	18990	0
17	20230706	182000	1122368770	18990	18990	18990	18990	0
18	20230706	181900	1122368770	18990	18990	18990	18990	0
19	20230706	181800	1122368770	18990	18990	18990	18990	0
20	20230706	181700	1122368770	18990	18990	18990	18990	0
21	20230706	181600	1122368770	18990	18990	18990	18990	0
22	20230706	181500	1122368770	18990	18990	18990	18990	0
23	20230706	181400	1122368770	18990	18990	18990	18990	0
24	20230706	181300	1122368770	18990	18990	18990	18990	0
25	20230706	181200	1122368770	18990	18990	18990	18990	0
26	20230706	181100	1122368770	18990	18990	18990	18990	0
27	20230706	181000	1122368770	18990	18990	18990	18990	0
28	20230706	180900	1122368770	18990	18990	18990	18990	0
29	20230706	180800	1122368770	18990	18990	18990	18990	0
30	20230706	180700	1122368770	18990	18990	18990	18990	0
31	20230706	180600	1122368770	18990	18990	18990	18990	0
32	20230706	180500	1122368770	18990	18990	18990	18990	1302
33	20230706	180400	1122368770	18990	18990	18990	18990	0
34	20230706	180300	1122368770	18990	18990	18990	18990	0
35	20230706	180200	1122368770	18990	18990	18990	18990	0
36	20230706	180100	1122368770	18990	18990	18990	18990	0
37	20230706	180000	1122368770	18990	18990	18990	18990	0
38	20230706	175900	1122368770	18990	18990	18990	18990	0
39	20230706	175800	1122368770	18990	18990	18990	18990	0
40	20230706	175700	1122368770	18990	18990	18990	18990	0
41	20230706	175600	1122368770	18990	18990	18990	18990	0
42	20230706	175500	1122368770	18990	18990	18990	18990	0
43	20230706	175400	1122368770	18990	18990	18990	18990	0
44	20230706	175300	1122368770	18990	18990	18990	18990	0
45	20230706	175200	1122368770	18990	18990	18990	18990	0
46	20230706	175100	1122368770	18990	18990	18990	18990	0
47	20230706	175000	1122368770	18990	18990	18990	18990	0
48	20230706	174900	1122368770	18990	18990	18990	18990	0
49	20230706	174800	1122368770	18990	18990	18990	18990	0
50	20230706	174700	1122368770	18990	18990	18990	18990	0
51	20230706	174600	1122368770	18990	18990	18990	18990	0
52	20230706	174500	1122368770	18990	18990	18990	18990	0
53	20230706	174400	1122368770	18990	18990	18990	18990	0
54	20230706	174300	1122368770	18990	18990	18990	18990	0
55	20230706	174200	1122368770	18990	18990	18990	18990	0
56	20230706	174100	1122368770	18990	18990	18990	18990	0
57	20230706	174000	1122368770	18990	18990	18990	18990	0
58	20230706	173900	1122368770	18990	18990	18990	18990	0
59	20230706	173800	1122368770	18990	18990	18990	18990	0
60	20230706	173700	1122368770	18990	18990	18990	18990	0
61	20230706	173600	1122368770	18990	18990	18990	18990	0
62	20230706	173500	1122368770	18990	18990	18990	18990	1302
63	20230706	173400	1122368770	18990	18990	18990	18990	0
64	20230706	173300	1122368770	18990	18990	18990	18990	0
65	20230706	173200	1122368770	18990	18990	18990	18990	0
66	20230706	173100	1122368770	18990	18990	18990	18990	0
67	20230706	173000	1122368770	18990	18990	18990	18990	0
68	20230706	172900	1122368770	18990	18990	18990	18990	0
69	20230706	172800	1122368770	18990	18990	18990	18990	0
70	20230706	172700	1122368770	18990	18990	18990	18990	0
71	20230706	172600	1122368770	18990	18990	18990	18990	0
72	20230706	172500	1122368770	18990	18990	18990	18990	0
73	20230706	172400	1122368770	18990	18990	18990	18990	0
74	20230706	172300	1122368770	18990	18990	18990	18990	0
75	20230706	172200	1122368770	18990	18990	18990	18990	0
76	20230706	172100	1122368770	18990	18990	18990	18990	0
77	20230706	172000	1122368770	18990	18990	18990	18990	0
78	20230706	171900	1122368770	18990	18990	18990	18990	0
79	20230706	171800	1122368770	18990	18990	18990	18990	0
80	20230706	171700	1122368770	18990	18990	18990	18990	0
81	20230706	171600	1122368770	18990	18990	18990	18990	0
82	20230706	171500	1122368770	18990	18990	18990	18990	0
83	20230706	171400	1122368770	18990	18990	18990	18990	0
84	20230706	171300	1122368770	18990	18990	18990	18990	0
85	20230706	171200	1122368770	18990	18990	18990	18990	0
86	20230706	171100	1122368770	18990	18990	18990	18990	0
87	20230706	171000	1122368770	18990	18990	18990	18990	0
88	20230706	170900	1122368770	18990	18990	18990	18990	0
89	20230706	170800	1122368770	18990	18990	18990	18990	0
90	20230706	170700	1122368770	18990	18990	18990	18990	0
91	20230706	170600	1122368770	18990	18990	18990	18990	0
92	20230706	170500	1122368770	18990	18990	18990	18990	1302
93	20230706	170400	1122368770	18990	18990	18990	18990	0
94	20230706	170300	1122368770	18990	18990	18990	18990	0
95	20230706	170200	1122368770	18990	18990	18990	18990	0
96	20230706	170100	1122368770	18990	18990	18990	18990	0
97	20230706	170000	1122368770	18990	18990	18990	18990	0
98	20230706	165900	1122368770	18990	18990	18990	18990	0
99	20230706	165800	1122368770	18990	18990	18990	18990	0
100	20230706	165700	1122368770	18990	18990	18990	18990	0
101	20230706	165600	1122368770	18990	18990	18990	18990	0
102	20230706	165500	1122368770	18990	18990	18990	18990	0
103	20230706	165400	1122368770	18990	18990	18990	18990	0
104	20230706	165300	1122368770	18990	18990	18990	18990	0
105	20230706	165200	1122368770	18990	18990	18990	18990	0
106	20230706	165100	1122368770	18990	18990	18990	18990	0
107	20230706	165000	1122368770	18990	18990	18990	18990	0
108	20230706	164900	1122368770	18990	18990	18990	18990	0
109	20230706	164800	1122368770	18990	18990	18990	18990	0
110	20230706	164700	1122368770	18990	18990	18990	18990	0
111	20230706	164600	1122368770	18990	18990	18990	18990	0
112	20230706	164500	1122368770	18990	18990	18990	18990	0
113	20230706	164400	1122368770	18990	18990	18990	18990	0
114	20230706	164300	1122368770	18990	18990	18990	18990	0
115	20230706	164200	1122368770	18990	18990	18990	18990	0
116	20230706	164100	1122368770	18990	18990	18990	18990	0
117	20230706	164000	1122368770	18990	18990	18990	18990	0
118	20230706	163900	1122368770	18990	18990	18990	18990	0
119	20230706	163800	1122368770	18990	18990	18990	18990	0
120	20230706	163700	1122368770	18990	18990	18990	18990	0
121	20230706	163600	1122368770	18990	18990	18990	18990	0
122	20230706	163500	1122368770	18990	18990	18990	18990	1302
123	20230706	163400	1122368770	18990	18990	18990	18990	0
124	20230706	163300	1122368770	18990	18990	18990	18990	0
125	20230706	163200	1122368770	18990	18990	18990	18990	0
126	20230706	163100	1122368770	18990	18990	18990	18990	0
127	20230706	163000	1122368770	18990	18990	18990	18990	0
128	20230706	162900	1122368770	18990	18990	18990	18990	0
129	20230706	162800	1122368770	18990	18990	18990	18990	0
130	20230706	162700	1122368770	18990	18990	18990	18990	0
131	20230706	162600	1122368770	18990	18990	18990	18990	0
132	20230706	162500	1122368770	18990	18990	18990	18990	0
133	20230706	162400	1122368770	18990	18990	18990	18990	0
134	20230706	162300	1122368770	18990	18990	18990	18990	0
135	20230706	162200	1122368770	18990	18990	18990	18990	0
136	20230706	162100	1122368770	18990	18990	18990	18990	0
137	20230706	162000	1122368770	18990	18990	18990	18990	0
138	20230706	161900	1122368770	18990	18990	18990	18990	0
139	20230706	161800	1122368770	18990	18990	18990	18990	0
140	20230706	161700	1122368770	18990	18990	18990	18990	0
141	20230706	161600	1122368770	18990	18990	18990	18990	0
142	20230706	161500	1122368770	18990	18990	18990	18990	0
143	20230706	161400	1122368770	18990	18990	18990	18990	0
144	20230706	161300	1122368770	18990	18990	18990	18990	0
145	20230706	161200	1122368770	18990	18990	18990	18990	0
146	20230706	161100	1122368770	18990	18990	18990	18990	0
147	20230706	161000	1122368770	18990	18990	18990	18990	0
148	20230706	160900	1122368770	18990	18990	18990	18990	0
149	20230706	160800	1122368770	18990	18990	18990	18990	0
150	20230706	160700	1122368770	18990	18990	18990	18990	0
151	20230706	160600	1122368770	18990	18990	18990	18990	0
152	20230706	160500	1122368770	18990	18990	18990	18990	1302
153	20230706	160400	1122368770	18990	18990	18990	18990	0
154	20230706	160300	1122368770	18990	18990	18990	18990	0
155	20230706	160200	1122368770	18990	18990	18990	18990	0
156	20230706	160100	1122368770	18990	18990	18990	18990	0
157	20230706	160000	1122368770	18990	18990	18990	18990	0
158	20230706	155900	1122368770	18990	18990	18990	18990	0
159	20230706	155800	1122368770	18990	18990	18990	18990	0
160	20230706	155700	1122368770	18990	18990	18990	18990	0
161	20230706	155600	1122368770	18990	18990	18990	18990	0
162	20230706	155500	1122368770	18990	18990	18990	18990	0
163	20230706	155400	1122368770	18990	18990	18990	18990	0
164	20230706	155300	1122368770	18990	18990	18990	18990	0
165	20230706	155200	1122368770	18990	18990	18990	18990	0
166	20230706	155100	1122368770	18990	18990	18990	18990	0
167	20230706	155000	1122368770	18990	18990	18990	18990	0
168	20230706	154900	1122368770	18990	18990	18990	18990	0
169	20230706	154800	1122368770	18990	18990	18990	18990	0
170	20230706	154700	1122368770	18990	18990	18990	18990	0
171	20230706	154600	1122368770	18990	18990	18990	18990	0
172	20230706	154500	1122368770	18990	18990	18990	18990	0
173	20230706	154400	1122368770	18990	18990	18990	18990	0
174	20230706	154300	1122368770	18990	18990	18990	18990	0
175	20230706	154200	1122368770	18990	18990	18990	18990	0
176	20230706	154100	1122368770	18990	18990	18990	18990	0
177	20230706	154000	1122368770	18990	18990	18990	18990	0
178	20230706	153900	1122368770	18990	18990	18990	18990	0
179	20230706	153800	1122368770	18990	18990	18990	18990	0
180	20230706	153700	1122368770	18990	18990	18990	18990	0
181	20230706	153600	1122368770	18990	18990	18990	18990	0
182	20230706	153500	1122368770	18990	18990	18990	18990	1302
183	20230706	153400	1122368770	18990	18990	18990	18990	0
184	20230706	153300	1122368770	18990	18990	18990	18990	0
185	20230706	153200	1122368770	18990	18990	18990	18990	0
186	20230706	153100	1122368770	18990	18990	18990	18990	0
187	20230706	153000	1122368770	18990	18990	18990	18990	1302
188	20230706	152900	1097643790	19050	19050	19050	19050	0
189	20230706	152800	1097643790	19050	19050	19050	19050	0
190	20230706	152700	1097643790	19050	19050	19050	19050	0
191	20230706	152600	1097643790	19050	19050	19050	19050	0
192	20230706	152500	1097643790	19050	19050	19050	19050	0
193	20230706	152400	1097643790	19050	19050	19050	19050	0
194	20230706	152300	1097643790	19050	19050	19050	19050	0
195	20230706	152200	1097643790	19050	19050	19050	19050	0
196	20230706	152100	1097643790	19050	19050	19050	19050	0
197	20230706	152000	1097643790	19050	19050	19050	19050	0
198	20230706	151900	1097643790	19050	19030	19050	19000	1632
199	20230706	151800	1066624880	19030	19020	19030	19020	69
200	20230706	151700	1065311980	19030	19020	19030	19020	29
201	20230706	151600	1064760260	19020	19050	19050	19020	205
202	20230706	151500	1060859320	19050	19070	19070	19050	9
203	20230706	151400	1060687790	19030	19030	19030	19030	22
204	20230706	151300	1060269130	19030	19030	19030	19030	164
205	20230706	151200	1057148210	19100	19030	19100	19010	809
206	20230706	151100	1041755990	19040	19040	19040	19040	145
207	20230706	151000	1038995190	19040	19040	19040	19040	14
208	20230706	150900	1038728630	19050	19050	19050	19040	361
209	20230706	150800	1031851710	19060	19060	19060	19050	165
210	20230706	150700	1028706890	19100	19060	19140	19060	66
211	20230706	150600	1027447840	19070	19070	19070	19070	10
212	20230706	150500	1027257140	19070	19070	19070	19070	34
213	20230706	150400	1026608760	19070	19070	19080	19060	251
214	20230706	150300	1021822620	19070	19080	19090	19070	1238
215	20230706	150200	998208060	19080	19090	19100	19080	222
216	20230706	150100	993969090	19100	19080	19100	19080	109
217	20230706	150000	991888300	19090	19090	19090	19080	23
218	20230706	145900	991449240	19090	19090	19090	19090	14
219	20230706	145800	991181980	19090	19090	19090	19090	10
220	20230706	145700	990991080	19080	19080	19080	19080	6
221	20230706	145600	990876600	19080	19090	19090	19080	296
222	20230706	145500	985226460	19090	19090	19090	19090	18
223	20230706	145400	984882840	19100	19140	19140	19100	1939
224	20230706	145300	947831050	19140	19140	19140	19140	0
225	20230706	145200	947831050	19140	19140	19140	19140	0
226	20230706	145100	947831050	19140	19140	19140	19140	2
227	20230706	145000	947792770	19170	19170	19170	19170	1
228	20230706	144900	947773600	19180	19160	19190	19140	203
229	20230706	144800	943885970	19150	19140	19160	19140	372
230	20230706	144700	936765590	19150	19150	19150	19150	0
231	20230706	144600	936765590	19150	19160	19160	19150	246
232	20230706	144500	932052670	19170	19170	19170	19170	1
233	20230706	144400	932033500	19180	19190	19190	19180	101
234	20230706	144300	930095320	19190	19180	19190	19180	174
235	20230706	144200	926756470	19190	19190	19190	19190	0
236	20230706	144100	926756470	19190	19150	19190	19150	803
237	20230706	144000	911372960	19150	19150	19150	19150	0
238	20230706	143900	911372960	19150	19150	19150	19150	11
239	20230706	143800	911162310	19150	19130	19150	19130	112
240	20230706	143700	909018850	19120	19130	19130	19120	15
241	20230706	143600	908731910	19140	19140	19140	19140	1
242	20230706	143500	908712770	19130	19130	19130	19130	0
243	20230706	143400	908712770	19130	19140	19140	19130	1800
244	20230706	143300	874267540	19150	19150	19150	19150	1
245	20230706	143200	874248390	19150	19150	19150	19150	9
246	20230706	143100	874076040	19150	19150	19150	19150	21
247	20230706	143000	873673890	19150	19150	19150	19150	24
248	20230706	142900	873214290	19160	19150	19160	19140	40
249	20230706	142800	872448650	19150	19150	19150	19150	27
250	20230706	142700	871931600	19160	19150	19160	19150	12
251	20230706	142600	871701790	19150	19170	19170	19150	1995
252	20230706	142500	833490980	19180	19190	19200	19180	42
253	20230706	142400	832685140	19200	19230	19230	19200	164
254	20230706	142300	829534300	19230	19240	19240	19230	23
255	20230706	142200	829091900	19250	19250	19250	19240	124
256	20230706	142100	826705030	19240	19240	19240	19240	25
257	20230706	142000	826224030	19250	19270	19270	19250	493
258	20230706	141900	816729000	19330	19330	19330	19270	34
259	20230706	141800	816072500	19330	19300	19330	19300	37
260	20230706	141700	815358190	19330	19330	19330	19330	0
261	20230706	141600	815358190	19330	19320	19340	19280	713
262	20230706	141500	801598490	19320	19320	19320	19320	12
263	20230706	141400	801366650	19300	19260	19310	19260	175
264	20230706	141300	797993870	19250	19250	19250	19250	0
265	20230706	141200	797993870	19250	19260	19260	19250	15
266	20230706	141100	797705070	19270	19270	19270	19270	0
267	20230706	141000	797705070	19270	19270	19270	19270	0
268	20230706	140900	797705070	19270	19270	19270	19270	0
269	20230706	140800	797705070	19270	19270	19270	19270	1
270	20230706	140700	797685800	19250	19250	19250	19250	272
271	20230706	140600	792449800	19260	19290	19290	19260	513
272	20230706	140500	782563220	19330	19330	19330	19330	0
273	20230706	140400	782563220	19330	19330	19330	19330	0
274	20230706	140300	782563220	19330	19330	19330	19330	1
275	20230706	140200	782543890	19340	19300	19420	19300	1179
276	20230706	140100	759766260	19280	19290	19300	19280	43
277	20230706	140000	758936680	19260	19270	19300	19260	898
278	20230706	135900	741606010	19300	19280	19300	19270	45
279	20230706	135800	740738120	19300	19300	19300	19300	0
280	20230706	135700	740738120	19300	19300	19300	19300	12
281	20230706	135600	740506520	19300	19260	19300	19260	186
282	20230706	135500	736923220	19250	19250	19250	19250	19
283	20230706	135400	736557470	19260	19290	19290	19260	526
284	20230706	135300	726411170	19290	19290	19290	19290	3
285	20230706	135200	726353300	19300	19300	19300	19300	0
286	20230706	135100	726353300	19300	19210	19300	19210	2
287	20230706	135000	726314790	19340	19220	19340	19220	400
288	20230706	134900	718618830	19220	19150	19220	19150	2285
289	20230706	134800	674860050	19150	19180	19180	19150	469
290	20230706	134700	665877190	19170	19170	19170	19170	0
291	20230706	134600	665877190	19170	19220	19220	19170	800
292	20230706	134500	650532230	19230	19230	19230	19230	5
293	20230706	134400	650436080	19230	19230	19230	19230	0
294	20230706	134300	650436080	19230	19230	19230	19230	10
295	20230706	134200	650243780	19240	19240	19240	19240	0
296	20230706	134100	650243780	19240	19210	19240	19200	15
297	20230706	134000	649955610	19240	19240	19240	19240	0
298	20230706	133900	649955610	19240	19220	19240	19220	325
299	20230706	133800	643706140	19230	19230	19230	19230	0
300	20230706	133700	643706140	19230	19140	19230	19140	298
301	20230706	133600	637993660	19140	19160	19160	19140	1026
302	20230706	133500	618353340	19170	19170	19170	19170	2
303	20230706	133400	618315000	19160	19190	19190	19160	1031
304	20230706	133300	598549890	19200	19200	19200	19200	60
305	20230706	133200	597397890	19210	19210	19210	19210	0
306	20230706	133100	597397890	19210	19210	19210	19210	5
307	20230706	133000	597301840	19210	19200	19210	19200	13
308	20230706	132900	597052230	19200	19200	19200	19200	45
309	20230706	132800	596188230	19200	19200	19200	19200	16
310	20230706	132700	595881030	19170	19190	19190	19170	800
311	20230706	132600	580543280	19200	19200	19200	19200	33
312	20230706	132500	579909680	19200	19200	19200	19190	47
313	20230706	132400	579007540	19190	19190	19190	19190	25
314	20230706	132300	578527790	19220	19190	19220	19190	307
315	20230706	132200	572636430	19190	19200	19200	19180	174
316	20230706	132100	569297870	19190	19260	19260	19190	4448
317	20230706	132000	483830270	19260	19260	19260	19260	38
318	20230706	131900	483098390	19260	19260	19260	19260	10
319	20230706	131800	482905790	19260	19270	19270	19260	142
320	20230706	131700	480170560	19270	19270	19270	19270	70
321	20230706	131600	478821660	19270	19270	19270	19270	11
322	20230706	131500	478609690	19260	19270	19270	19260	129
323	20230706	131400	476124150	19270	19270	19270	19270	0
324	20230706	131300	476124150	19270	19260	19270	19260	255
325	20230706	131200	471212760	19260	19260	19260	19260	217
326	20230706	131100	467033340	19260	19270	19270	19260	8
327	20230706	131000	466879200	19270	19270	19270	19270	111
328	20230706	130900	464740230	19280	19280	19280	19280	133
329	20230706	130800	462175990	19280	19280	19280	19280	10
330	20230706	130700	461983190	19280	19290	19290	19280	109
331	20230706	130600	459880600	19290	19310	19310	19290	350
332	20230706	130500	453123670	19320	19320	19320	19310	117
333	20230706	130400	450863270	19330	19330	19330	19330	31
334	20230706	130300	450264040	19330	19330	19330	19330	0
335	20230706	130200	450264040	19330	19330	19330	19330	0
336	20230706	130100	450264040	19330	19330	19330	19330	15
337	20230706	130000	449974090	19330	19330	19330	19330	131
338	20230706	125900	447441860	19340	19350	19350	19340	36
339	20230706	125800	446745600	19350	19360	19360	19350	51
340	20230706	125700	445758640	19370	19380	19380	19370	41
341	20230706	125600	444964210	19370	19350	19370	19350	53
342	20230706	125500	443938330	19350	19370	19370	19350	2524
343	20230706	125400	395087280	19380	19380	19380	19380	9
344	20230706	125300	394912860	19380	19380	19380	19380	17
345	20230706	125200	394583400	19380	19390	19390	19380	9
346	20230706	125100	394408940	19390	19410	19410	19390	232
347	20230706	125000	389909270	19410	19410	19410	19410	0
348	20230706	124900	389909270	19410	19410	19410	19410	2
349	20230706	124800	389870450	19430	19410	19430	19410	5
350	20230706	124700	389773340	19400	19400	19400	19400	52
351	20230706	124600	388764540	19400	19400	19400	19400	11
352	20230706	124500	388551140	19450	19450	19450	19450	0
353	20230706	124400	388551140	19450	19450	19450	19450	1
354	20230706	124300	388531690	19440	19390	19440	19390	234
355	20230706	124200	383986970	19400	19450	19450	19400	2953
356	20230706	124100	326642110	19450	19450	19450	19450	0
357	20230706	124000	326642110	19450	19450	19450	19450	0
358	20230706	123900	326642110	19450	19450	19450	19450	0
359	20230706	123800	326642110	19450	19450	19450	19450	18
360	20230706	123700	326292010	19450	19480	19480	19450	848
361	20230706	123600	309789530	19480	19480	19480	19480	68
362	20230706	123500	308464890	19480	19480	19480	19480	0
363	20230706	123400	308464890	19480	19490	19490	19480	12
364	20230706	123300	308231040	19490	19490	19490	19490	0
365	20230706	123200	308231040	19490	19490	19490	19490	100
366	20230706	123100	306282040	19490	19490	19490	19490	0
367	20230706	123000	306282040	19490	19490	19490	19490	0
368	20230706	122900	306282040	19490	19490	19490	19490	14
369	20230706	122800	306009180	19500	19500	19500	19500	0
370	20230706	122700	306009180	19500	19500	19500	19500	0
371	20230706	122600	306009180	19500	19500	19500	19500	0
372	20230706	122500	306009180	19500	19480	19500	19480	42
373	20230706	122400	305190560	19490	19490	19490	19490	0
374	20230706	122300	305190560	19490	19490	19490	19490	0
375	20230706	122200	305190560	19490	19490	19490	19490	0
376	20230706	122100	305190560	19490	19490	19490	19490	0
377	20230706	122000	305190560	19490	19490	19490	19490	1
378	20230706	121900	305171070	19480	19480	19480	19480	0
379	20230706	121800	305171070	19480	19480	19480	19480	0
380	20230706	121700	305171070	19480	19480	19480	19480	0
381	20230706	121600	305171070	19480	19480	19480	19480	0
382	20230706	121500	305171070	19480	19480	19480	19480	20
383	20230706	121400	304781470	19490	19490	19490	19490	0
384	20230706	121300	304781470	19490	19490	19490	19490	0
385	20230706	121200	304781470	19490	19490	19490	19490	0
386	20230706	121100	304781470	19490	19490	19490	19490	0
387	20230706	121000	304781470	19490	19480	19490	19480	383
388	20230706	120900	297318070	19460	19460	19460	19460	0
389	20230706	120800	297318070	19460	19460	19460	19460	0
390	20230706	120700	297318070	19460	19510	19510	19460	1450
391	20230706	120600	269070290	19540	19540	19540	19540	0
392	20230706	120500	269070290	19540	19540	19540	19540	0
393	20230706	120400	269070290	19540	19540	19540	19540	0
394	20230706	120300	269070290	19540	19540	19540	19540	3
395	20230706	120200	269011670	19500	19500	19500	19500	0
396	20230706	120100	269011670	19500	19500	19500	19500	0
397	20230706	120000	269011670	19500	19500	19500	19500	0
398	20230706	115900	269011670	19500	19500	19500	19500	6
399	20230706	115800	268894670	19520	19520	19520	19520	34
400	20230706	115700	268230990	19540	19540	19540	19540	0
401	20230706	115600	268230990	19540	19540	19540	19540	114
402	20230706	115500	266003430	19540	19540	19540	19540	0
403	20230706	115400	266003430	19540	19490	19540	19490	175
404	20230706	115300	262591970	19530	19530	19530	19530	0
405	20230706	115200	262591970	19530	19500	19530	19500	352
406	20230706	115100	255726740	19510	19530	19530	19510	205
407	20230706	115000	251726220	19530	19530	19530	19530	0
408	20230706	114900	251726220	19530	19530	19530	19530	26
409	20230706	114800	251218440	19530	19530	19530	19530	0
410	20230706	114700	251218440	19530	19530	19530	19530	0
411	20230706	114600	251218440	19530	19530	19530	19530	0
412	20230706	114500	251218440	19530	19530	19530	19530	0
413	20230706	114400	251218440	19530	19540	19540	19530	31
414	20230706	114300	250612990	19540	19540	19540	19540	0
415	20230706	114200	250612990	19540	19540	19540	19540	19
416	20230706	114100	250241730	19540	19540	19540	19540	0
417	20230706	114000	250241730	19540	19540	19540	19540	0
418	20230706	113900	250241730	19540	19540	19540	19540	54
419	20230706	113800	249186570	19540	19540	19540	19540	41
420	20230706	113700	248385430	19540	19540	19540	19540	0
421	20230706	113600	248385430	19540	19540	19540	19540	11
422	20230706	113500	248170490	19540	19540	19540	19540	0
423	20230706	113400	248170490	19540	19540	19540	19540	0
424	20230706	113300	248170490	19540	19540	19540	19540	11
425	20230706	113200	247955550	19540	19540	19540	19540	0
426	20230706	113100	247955550	19540	19540	19540	19540	11
427	20230706	113000	247740610	19550	19550	19550	19550	0
428	20230706	112900	247740610	19550	19550	19550	19550	1
429	20230706	112800	247721060	19550	19550	19550	19550	0
430	20230706	112700	247721060	19550	19550	19550	19550	12
431	20230706	112600	247486460	19550	19550	19550	19550	0
432	20230706	112500	247486460	19550	19550	19550	19550	0
433	20230706	112400	247486460	19550	19550	19550	19550	0
434	20230706	112300	247486460	19550	19550	19550	19550	0
435	20230706	112200	247486460	19550	19550	19550	19550	0
436	20230706	112100	247486460	19550	19550	19550	19550	0
437	20230706	112000	247486460	19550	19550	19550	19550	8
438	20230706	111900	247330060	19570	19570	19570	19570	7
439	20230706	111800	247193070	19540	19550	19550	19540	16
440	20230706	111700	246880420	19540	19560	19560	19540	310
441	20230706	111600	240820340	19550	19550	19550	19550	12
442	20230706	111500	240585740	19550	19550	19550	19550	12
443	20230706	111400	240351140	19550	19550	19550	19550	27
444	20230706	111300	239823290	19550	19550	19550	19550	16
445	20230706	111200	239510490	19550	19550	19550	19550	12
446	20230706	111100	239275890	19560	19560	19560	19560	0
447	20230706	111000	239275890	19560	19560	19560	19560	5
448	20230706	110900	239178090	19560	19560	19560	19560	10
449	20230706	110800	238982490	19550	19560	19560	19550	13
450	20230706	110700	238728330	19550	19550	19550	19550	62
451	20230706	110600	237516230	19550	19550	19550	19550	118
452	20230706	110500	235209330	19550	19550	19550	19550	0
453	20230706	110400	235209330	19550	19560	19560	19550	59
454	20230706	110300	234055600	19560	19560	19560	19560	0
455	20230706	110200	234055600	19560	19560	19560	19560	0
456	20230706	110100	234055600	19560	19560	19560	19560	0
457	20230706	110000	234055600	19560	19560	19560	19560	0
458	20230706	105900	234055600	19560	19560	19560	19560	0
459	20230706	105800	234055600	19560	19560	19560	19560	0
460	20230706	105700	234055600	19560	19560	19560	19560	0
461	20230706	105600	234055600	19560	19560	19560	19560	0
462	20230706	105500	234055600	19560	19550	19560	19550	41
463	20230706	105400	233253650	19550	19550	19550	19550	0
464	20230706	105300	233253650	19550	19550	19550	19550	0
465	20230706	105200	233253650	19550	19550	19550	19550	0
466	20230706	105100	233253650	19550	19550	19550	19550	11
467	20230706	105000	233038600	19550	19550	19550	19550	0
468	20230706	104900	233038600	19550	19570	19570	19550	152
469	20230706	104800	230066160	19560	19560	19560	19560	0
470	20230706	104700	230066160	19560	19560	19560	19560	0
471	20230706	104600	230066160	19560	19560	19560	19560	0
472	20230706	104500	230066160	19560	19560	19560	19560	0
473	20230706	104400	230066160	19560	19560	19560	19560	47
474	20230706	104300	229146840	19550	19550	19550	19550	25
475	20230706	104200	228658090	19560	19560	19560	19560	0
476	20230706	104100	228658090	19560	19560	19560	19560	0
477	20230706	104000	228658090	19560	19560	19560	19560	0
478	20230706	103900	228658090	19560	19560	19560	19560	0
479	20230706	103800	228658090	19560	19560	19560	19560	30
480	20230706	103700	228071290	19560	19560	19560	19560	0
481	20230706	103600	228071290	19560	19560	19560	19560	0
482	20230706	103500	228071290	19560	19560	19560	19560	33
483	20230706	103400	227425810	19560	19560	19560	19560	66
484	20230706	103300	226134850	19550	19550	19550	19550	0
485	20230706	103200	226134850	19550	19550	19550	19550	0
486	20230706	103100	226134850	19550	19540	19550	19540	1013
487	20230706	103000	206330830	19530	19520	19530	19520	1365
488	20230706	102900	179675210	19520	19520	19520	19520	1
489	20230706	102800	179655690	19520	19510	19520	19510	49
490	20230706	102700	178699520	19510	19520	19530	19510	141
491	20230706	102600	175947500	19520	19520	19520	19520	58
492	20230706	102500	174815340	19520	19520	19520	19520	1
493	20230706	102400	174795820	19530	19530	19530	19530	0
494	20230706	102300	174795820	19530	19530	19530	19530	0
495	20230706	102200	174795820	19530	19530	19530	19530	152
496	20230706	102100	171827260	19530	19530	19530	19530	13
497	20230706	102000	171573370	19520	19520	19520	19520	21
498	20230706	101900	171163450	19510	19540	19540	19510	300
499	20230706	101800	165307160	19540	19540	19540	19540	0
500	20230706	101700	165307160	19540	19540	19540	19540	20
501	20230706	101600	164916360	19550	19550	19550	19550	1
502	20230706	101500	164896810	19550	19550	19550	19550	27
503	20230706	101400	164368960	19540	19540	19540	19540	0
504	20230706	101300	164368960	19540	19540	19540	19540	0
505	20230706	101200	164368960	19540	19540	19540	19540	17
506	20230706	101100	164036780	19550	19550	19550	19550	0
507	20230706	101000	164036780	19550	19550	19550	19550	1
508	20230706	100900	164017230	19550	19550	19550	19550	0
509	20230706	100800	164017230	19550	19550	19550	19550	0
510	20230706	100700	164017230	19550	19550	19550	19540	25
511	20230706	100600	163528640	19550	19550	19550	19550	2
512	20230706	100500	163489540	19540	19540	19540	19540	0
513	20230706	100400	163489540	19540	19550	19550	19540	55
514	20230706	100300	162414730	19560	19560	19560	19560	0
515	20230706	100200	162414730	19560	19560	19560	19560	0
516	20230706	100100	162414730	19560	19560	19560	19560	1
517	20230706	100000	162395170	19560	19560	19560	19560	0
518	20230706	095900	162395170	19560	19560	19560	19560	0
519	20230706	095800	162395170	19560	19560	19560	19560	34
520	20230706	095700	161730130	19560	19560	19560	19560	10
521	20230706	095600	161534530	19550	19550	19550	19550	15
522	20230706	095500	161241280	19540	19540	19540	19540	134
523	20230706	095400	158622920	19540	19540	19540	19540	45
524	20230706	095300	157743620	19530	19520	19530	19520	40
525	20230706	095200	156962620	19570	19570	19570	19570	0
526	20230706	095100	156962620	19570	19570	19570	19570	0
527	20230706	095000	156962620	19570	19570	19570	19570	2
528	20230706	094900	156923480	19520	19520	19520	19520	0
529	20230706	094800	156923480	19520	19550	19630	19520	393
530	20230706	094700	149222340	19510	19540	19540	19510	286
531	20230706	094600	143642450	19540	19520	19540	19520	411
532	20230706	094500	135616120	19510	19510	19510	19510	1
533	20230706	094400	135596610	19520	19520	19520	19520	144
534	20230706	094300	132785730	19520	19520	19520	19520	5
535	20230706	094200	132688130	19520	19540	19540	19520	83
536	20230706	094100	131067680	19540	19540	19540	19540	0
537	20230706	094000	131067680	19540	19540	19540	19540	1
538	20230706	093900	131048140	19540	19540	19540	19540	1
539	20230706	093800	131028600	19540	19540	19540	19540	2
540	20230706	093700	130989520	19530	19530	19530	19530	0
541	20230706	093600	130989520	19530	19530	19530	19530	0
542	20230706	093500	130989520	19530	19530	19530	19530	10
543	20230706	093400	130794220	19530	19530	19530	19530	0
544	20230706	093300	130794220	19530	19530	19530	19530	0
545	20230706	093200	130794220	19530	19530	19530	19530	230
546	20230706	093100	126302320	19520	19500	19520	19500	229
547	20230706	093000	121836280	19500	19480	19500	19480	1577
548	20230706	092900	91088930	19480	19480	19480	19470	137
549	20230706	092800	88421170	19480	19480	19480	19480	10
550	20230706	092700	88226370	19480	19470	19480	19470	30
551	20230706	092600	87642010	19480	19470	19480	19470	20
552	20230706	092500	87252580	19480	19480	19480	19480	1
553	20230706	092400	87233100	19470	19480	19480	19470	38
554	20230706	092300	86493210	19460	19460	19460	19460	0
555	20230706	092200	86493210	19460	19460	19460	19460	0
556	20230706	092100	86493210	19460	19460	19460	19460	0
557	20230706	092000	86493210	19460	19460	19460	19460	4
558	20230706	091900	86415370	19460	19460	19460	19460	67
559	20230706	091800	85111550	19460	19490	19490	19460	469
560	20230706	091700	75980040	19490	19500	19500	19480	1180
561	20230706	091600	52973720	19500	19500	19500	19500	30
562	20230706	091500	52388720	19500	19500	19500	19490	135
563	20230706	091400	49756280	19500	19500	19500	19500	116
564	20230706	091300	47494280	19500	19500	19500	19500	24
565	20230706	091200	47026280	19500	19590	19590	19500	1506
566	20230706	091100	17618820	19600	19600	19600	19590	13
567	20230706	091000	17364050	19600	19600	19620	19590	144
568	20230706	090900	14541910	19610	19630	19630	19610	154
569	20230706	090800	11521910	19650	19630	19650	19620	54
570	20230706	090700	10462250	19650	19710	19710	19650	321
571	20230706	090600	4153800	19660	19670	19670	19660	40
572	20230706	090500	3367380	19670	19670	19670	19670	4
573	20230706	090400	3288700	19720	19720	19720	19720	3
574	20230706	090300	3229540	19720	19670	19730	19670	105
575	20230706	090200	1163960	19680	19700	19700	19680	3
576	20230706	090100	1104890	19740	19740	19740	19740	0
577	20230706	090000	1104890	19740	19730	19740	19730	56