KissMeData/002020/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183500	360273790	18870	18870	18870	18870	451
3	20230707	183400	360273790	18870	18870	18870	18870	0
4	20230707	183300	360273790	18870	18870	18870	18870	0
5	20230707	183200	360273790	18870	18870	18870	18870	0
6	20230707	183100	360273790	18870	18870	18870	18870	0
7	20230707	183000	360273790	18870	18870	18870	18870	0
8	20230707	182900	360273790	18870	18870	18870	18870	0
9	20230707	182800	360273790	18870	18870	18870	18870	0
10	20230707	182700	360273790	18870	18870	18870	18870	0
11	20230707	182600	360273790	18870	18870	18870	18870	0
12	20230707	182500	360273790	18870	18870	18870	18870	0
13	20230707	182400	360273790	18870	18870	18870	18870	0
14	20230707	182300	360273790	18870	18870	18870	18870	0
15	20230707	182200	360273790	18870	18870	18870	18870	0
16	20230707	182100	360273790	18870	18870	18870	18870	0
17	20230707	182000	360273790	18870	18870	18870	18870	0
18	20230707	181900	360273790	18870	18870	18870	18870	0
19	20230707	181800	360273790	18870	18870	18870	18870	0
20	20230707	181700	360273790	18870	18870	18870	18870	0
21	20230707	181600	360273790	18870	18870	18870	18870	0
22	20230707	181500	360273790	18870	18870	18870	18870	0
23	20230707	181400	360273790	18870	18870	18870	18870	0
24	20230707	181300	360273790	18870	18870	18870	18870	0
25	20230707	181200	360273790	18870	18870	18870	18870	0
26	20230707	181100	360273790	18870	18870	18870	18870	0
27	20230707	181000	360273790	18870	18870	18870	18870	0
28	20230707	180900	360273790	18870	18870	18870	18870	0
29	20230707	180800	360273790	18870	18870	18870	18870	0
30	20230707	180700	360273790	18870	18870	18870	18870	0
31	20230707	180600	360273790	18870	18870	18870	18870	0
32	20230707	180500	360273790	18870	18870	18870	18870	451
33	20230707	180400	360273790	18870	18870	18870	18870	0
34	20230707	180300	360273790	18870	18870	18870	18870	0
35	20230707	180200	360273790	18870	18870	18870	18870	0
36	20230707	180100	360273790	18870	18870	18870	18870	0
37	20230707	180000	360273790	18870	18870	18870	18870	0
38	20230707	175900	360273790	18870	18870	18870	18870	0
39	20230707	175800	360273790	18870	18870	18870	18870	0
40	20230707	175700	360273790	18870	18870	18870	18870	0
41	20230707	175600	360273790	18870	18870	18870	18870	0
42	20230707	175500	360273790	18870	18870	18870	18870	0
43	20230707	175400	360273790	18870	18870	18870	18870	0
44	20230707	175300	360273790	18870	18870	18870	18870	0
45	20230707	175200	360273790	18870	18870	18870	18870	0
46	20230707	175100	360273790	18870	18870	18870	18870	0
47	20230707	175000	360273790	18870	18870	18870	18870	0
48	20230707	174900	360273790	18870	18870	18870	18870	0
49	20230707	174800	360273790	18870	18870	18870	18870	0
50	20230707	174700	360273790	18870	18870	18870	18870	0
51	20230707	174600	360273790	18870	18870	18870	18870	0
52	20230707	174500	360273790	18870	18870	18870	18870	0
53	20230707	174400	360273790	18870	18870	18870	18870	0
54	20230707	174300	360273790	18870	18870	18870	18870	0
55	20230707	174200	360273790	18870	18870	18870	18870	0
56	20230707	174100	360273790	18870	18870	18870	18870	0
57	20230707	174000	360273790	18870	18870	18870	18870	0
58	20230707	173900	360273790	18870	18870	18870	18870	0
59	20230707	173800	360273790	18870	18870	18870	18870	0
60	20230707	173700	360273790	18870	18870	18870	18870	0
61	20230707	173600	360273790	18870	18870	18870	18870	0
62	20230707	173500	360273790	18870	18870	18870	18870	451
63	20230707	173400	360273790	18870	18870	18870	18870	0
64	20230707	173300	360273790	18870	18870	18870	18870	0
65	20230707	173200	360273790	18870	18870	18870	18870	0
66	20230707	173100	360273790	18870	18870	18870	18870	0
67	20230707	173000	360273790	18870	18870	18870	18870	0
68	20230707	172900	360273790	18870	18870	18870	18870	0
69	20230707	172800	360273790	18870	18870	18870	18870	0
70	20230707	172700	360273790	18870	18870	18870	18870	0
71	20230707	172600	360273790	18870	18870	18870	18870	0
72	20230707	172500	360273790	18870	18870	18870	18870	0
73	20230707	172400	360273790	18870	18870	18870	18870	0
74	20230707	172300	360273790	18870	18870	18870	18870	0
75	20230707	172200	360273790	18870	18870	18870	18870	0
76	20230707	172100	360273790	18870	18870	18870	18870	0
77	20230707	172000	360273790	18870	18870	18870	18870	0
78	20230707	171900	360273790	18870	18870	18870	18870	0
79	20230707	171800	360273790	18870	18870	18870	18870	0
80	20230707	171700	360273790	18870	18870	18870	18870	0
81	20230707	171600	360273790	18870	18870	18870	18870	0
82	20230707	171500	360273790	18870	18870	18870	18870	0
83	20230707	171400	360273790	18870	18870	18870	18870	0
84	20230707	171300	360273790	18870	18870	18870	18870	0
85	20230707	171200	360273790	18870	18870	18870	18870	0
86	20230707	171100	360273790	18870	18870	18870	18870	0
87	20230707	171000	360273790	18870	18870	18870	18870	0
88	20230707	170900	360273790	18870	18870	18870	18870	0
89	20230707	170800	360273790	18870	18870	18870	18870	0
90	20230707	170700	360273790	18870	18870	18870	18870	0
91	20230707	170600	360273790	18870	18870	18870	18870	0
92	20230707	170500	360273790	18870	18870	18870	18870	451
93	20230707	170400	360273790	18870	18870	18870	18870	0
94	20230707	170300	360273790	18870	18870	18870	18870	0
95	20230707	170200	360273790	18870	18870	18870	18870	0
96	20230707	170100	360273790	18870	18870	18870	18870	0
97	20230707	170000	360273790	18870	18870	18870	18870	0
98	20230707	165900	360273790	18870	18870	18870	18870	0
99	20230707	165800	360273790	18870	18870	18870	18870	0
100	20230707	165700	360273790	18870	18870	18870	18870	0
101	20230707	165600	360273790	18870	18870	18870	18870	0
102	20230707	165500	360273790	18870	18870	18870	18870	0
103	20230707	165400	360273790	18870	18870	18870	18870	0
104	20230707	165300	360273790	18870	18870	18870	18870	0
105	20230707	165200	360273790	18870	18870	18870	18870	0
106	20230707	165100	360273790	18870	18870	18870	18870	0
107	20230707	165000	360273790	18870	18870	18870	18870	0
108	20230707	164900	360273790	18870	18870	18870	18870	0
109	20230707	164800	360273790	18870	18870	18870	18870	0
110	20230707	164700	360273790	18870	18870	18870	18870	0
111	20230707	164600	360273790	18870	18870	18870	18870	0
112	20230707	164500	360273790	18870	18870	18870	18870	0
113	20230707	164400	360273790	18870	18870	18870	18870	0
114	20230707	164300	360273790	18870	18870	18870	18870	0
115	20230707	164200	360273790	18870	18870	18870	18870	0
116	20230707	164100	360273790	18870	18870	18870	18870	0
117	20230707	164000	360273790	18870	18870	18870	18870	0
118	20230707	163900	360273790	18870	18870	18870	18870	0
119	20230707	163800	360273790	18870	18870	18870	18870	0
120	20230707	163700	360273790	18870	18870	18870	18870	0
121	20230707	163600	360273790	18870	18870	18870	18870	0
122	20230707	163500	360273790	18870	18870	18870	18870	451
123	20230707	163400	360273790	18870	18870	18870	18870	0
124	20230707	163300	360273790	18870	18870	18870	18870	0
125	20230707	163200	360273790	18870	18870	18870	18870	0
126	20230707	163100	360273790	18870	18870	18870	18870	0
127	20230707	163000	360273790	18870	18870	18870	18870	0
128	20230707	162900	360273790	18870	18870	18870	18870	0
129	20230707	162800	360273790	18870	18870	18870	18870	0
130	20230707	162700	360273790	18870	18870	18870	18870	0
131	20230707	162600	360273790	18870	18870	18870	18870	0
132	20230707	162500	360273790	18870	18870	18870	18870	0
133	20230707	162400	360273790	18870	18870	18870	18870	0
134	20230707	162300	360273790	18870	18870	18870	18870	0
135	20230707	162200	360273790	18870	18870	18870	18870	0
136	20230707	162100	360273790	18870	18870	18870	18870	0
137	20230707	162000	360273790	18870	18870	18870	18870	0
138	20230707	161900	360273790	18870	18870	18870	18870	0
139	20230707	161800	360273790	18870	18870	18870	18870	0
140	20230707	161700	360273790	18870	18870	18870	18870	0
141	20230707	161600	360273790	18870	18870	18870	18870	0
142	20230707	161500	360273790	18870	18870	18870	18870	0
143	20230707	161400	360273790	18870	18870	18870	18870	0
144	20230707	161300	360273790	18870	18870	18870	18870	0
145	20230707	161200	360273790	18870	18870	18870	18870	0
146	20230707	161100	360273790	18870	18870	18870	18870	0
147	20230707	161000	360273790	18870	18870	18870	18870	0
148	20230707	160900	360273790	18870	18870	18870	18870	0
149	20230707	160800	360273790	18870	18870	18870	18870	0
150	20230707	160700	360273790	18870	18870	18870	18870	0
151	20230707	160600	360273790	18870	18870	18870	18870	0
152	20230707	160500	360273790	18870	18870	18870	18870	451
153	20230707	160400	360273790	18870	18870	18870	18870	0
154	20230707	160300	360273790	18870	18870	18870	18870	0
155	20230707	160200	360273790	18870	18870	18870	18870	0
156	20230707	160100	360273790	18870	18870	18870	18870	0
157	20230707	160000	360273790	18870	18870	18870	18870	0
158	20230707	155900	360273790	18870	18870	18870	18870	0
159	20230707	155800	360273790	18870	18870	18870	18870	0
160	20230707	155700	360273790	18870	18870	18870	18870	0
161	20230707	155600	360273790	18870	18870	18870	18870	0
162	20230707	155500	360273790	18870	18870	18870	18870	0
163	20230707	155400	360273790	18870	18870	18870	18870	0
164	20230707	155300	360273790	18870	18870	18870	18870	0
165	20230707	155200	360273790	18870	18870	18870	18870	0
166	20230707	155100	360273790	18870	18870	18870	18870	0
167	20230707	155000	360273790	18870	18870	18870	18870	0
168	20230707	154900	360273790	18870	18870	18870	18870	0
169	20230707	154800	360273790	18870	18870	18870	18870	0
170	20230707	154700	360273790	18870	18870	18870	18870	0
171	20230707	154600	360273790	18870	18870	18870	18870	0
172	20230707	154500	360273790	18870	18870	18870	18870	0
173	20230707	154400	360273790	18870	18870	18870	18870	0
174	20230707	154300	360273790	18870	18870	18870	18870	0
175	20230707	154200	360273790	18870	18870	18870	18870	0
176	20230707	154100	360273790	18870	18870	18870	18870	0
177	20230707	154000	360273790	18870	18870	18870	18870	0
178	20230707	153900	360273790	18870	18870	18870	18870	0
179	20230707	153800	360273790	18870	18870	18870	18870	0
180	20230707	153700	360273790	18870	18870	18870	18870	0
181	20230707	153600	360273790	18870	18870	18870	18870	0
182	20230707	153500	360273790	18870	18870	18870	18870	451
183	20230707	153400	360273790	18870	18870	18870	18870	0
184	20230707	153300	360273790	18870	18870	18870	18870	0
185	20230707	153200	360273790	18870	18870	18870	18870	0
186	20230707	153100	360273790	18870	18870	18870	18870	0
187	20230707	153000	360273790	18870	18870	18870	18870	451
188	20230707	152900	351763420	18880	18880	18880	18880	0
189	20230707	152800	351763420	18880	18880	18880	18880	0
190	20230707	152700	351763420	18880	18880	18880	18880	0
191	20230707	152600	351763420	18880	18880	18880	18880	0
192	20230707	152500	351763420	18880	18880	18880	18880	0
193	20230707	152400	351763420	18880	18880	18880	18880	0
194	20230707	152300	351763420	18880	18880	18880	18880	0
195	20230707	152200	351763420	18880	18880	18880	18880	0
196	20230707	152100	351763420	18880	18880	18880	18880	0
197	20230707	152000	351763420	18880	18880	18880	18880	0
198	20230707	151900	351763420	18880	18860	18880	18820	26
199	20230707	151800	351273530	18870	18860	18870	18820	96
200	20230707	151700	349462940	18870	18870	18870	18870	8
201	20230707	151600	349311980	18820	18870	18870	18820	38
202	20230707	151500	348595890	18870	18870	18870	18870	12
203	20230707	151400	348369450	18870	18870	18870	18870	13
204	20230707	151300	348124140	18870	18870	18870	18830	35
205	20230707	151200	347463800	18870	18840	18870	18840	11
206	20230707	151100	347256260	18870	18830	18870	18830	32
207	20230707	151000	346653660	18830	18830	18830	18820	18
208	20230707	150900	346314740	18830	18830	18830	18830	13
209	20230707	150800	346069950	18830	18810	18830	18810	206
210	20230707	150700	342195030	18810	18800	18810	18800	132
211	20230707	150600	339713320	18800	18800	18800	18800	16
212	20230707	150500	339412520	18800	18800	18800	18800	15
213	20230707	150400	339130520	18800	18800	18800	18780	66
214	20230707	150300	337890540	18800	18800	18800	18800	6
215	20230707	150200	337777740	18800	18810	18810	18800	28
216	20230707	150100	337251300	18810	18820	18820	18810	3
217	20230707	150000	337194860	18820	18830	18830	18820	9
218	20230707	145900	337025400	18830	18830	18830	18830	5
219	20230707	145800	336931250	18830	18830	18830	18830	101
220	20230707	145700	335029420	18830	18830	18830	18830	7
221	20230707	145600	334897610	18830	18830	18830	18830	5
222	20230707	145500	334803460	18830	18830	18830	18830	8
223	20230707	145400	334652820	18830	18820	18830	18820	103
224	20230707	145300	332713960	18810	18810	18820	18810	9
225	20230707	145200	332544600	18820	18810	18820	18800	49
226	20230707	145100	331623220	18820	18820	18820	18820	10
227	20230707	145000	331435020	18820	18820	18820	18820	4
228	20230707	144900	331359740	18820	18820	18820	18820	9
229	20230707	144800	331190360	18820	18820	18820	18820	4
230	20230707	144700	331115080	18820	18820	18820	18820	7
231	20230707	144600	330983340	18820	18820	18820	18820	7
232	20230707	144500	330851600	18820	18820	18820	18820	4
233	20230707	144400	330776320	18820	18810	18820	18800	52
234	20230707	144300	329798150	18810	18820	18820	18810	6
235	20230707	144200	329685240	18820	18810	18820	18800	33
236	20230707	144100	329064710	18820	18820	18820	18820	5
237	20230707	144000	328970610	18820	18820	18820	18820	8
238	20230707	143900	328820050	18820	18820	18820	18820	5
239	20230707	143800	328725950	18820	18810	18820	18810	24
240	20230707	143700	328274440	18820	18820	18820	18820	5
241	20230707	143600	328180340	18820	18820	18820	18820	5
242	20230707	143500	328086240	18810	18810	18810	18810	88
243	20230707	143400	326430960	18810	18810	18810	18810	9
244	20230707	143300	326261670	18810	18810	18810	18810	4
245	20230707	143200	326186430	18810	18810	18810	18810	4
246	20230707	143100	326111190	18810	18800	18810	18800	84
247	20230707	143000	324531910	18800	18800	18800	18800	27
248	20230707	142900	324024310	18790	18810	18810	18790	91
249	20230707	142800	322314240	18810	18810	18810	18810	4
250	20230707	142700	322239000	18810	18810	18810	18800	5
251	20230707	142600	322144960	18810	18810	18810	18790	7
252	20230707	142500	322013370	18810	18810	18810	18810	8
253	20230707	142400	321862890	18810	18810	18810	18810	5
254	20230707	142300	321768840	18810	18810	18810	18810	7
255	20230707	142200	321637170	18810	18810	18810	18800	13
256	20230707	142100	321392710	18810	18800	18810	18800	37
257	20230707	142000	320697100	18800	18800	18810	18800	23
258	20230707	141900	320264660	18810	18820	18820	18810	42
259	20230707	141800	319474630	18820	18820	18820	18820	7
260	20230707	141700	319342890	18820	18820	18820	18820	5
261	20230707	141600	319248790	18830	18830	18830	18830	8
262	20230707	141500	319098150	18830	18830	18830	18830	12
263	20230707	141400	318872190	18830	18830	18830	18830	9
264	20230707	141300	318702720	18830	18830	18830	18830	4
265	20230707	141200	318627400	18830	18820	18830	18820	7
266	20230707	141100	318495610	18820	18820	18820	18810	23
267	20230707	141000	318062930	18820	18820	18820	18820	7
268	20230707	140900	317931190	18810	18820	18820	18810	504
269	20230707	140800	308450910	18820	18810	18820	18810	7
270	20230707	140700	308319190	18810	18820	18820	18810	49
271	20230707	140600	307397100	18820	18820	18830	18820	28
272	20230707	140500	306870090	18820	18820	18820	18790	19
273	20230707	140400	306512860	18820	18810	18820	18800	24
274	20230707	140300	306061580	18810	18810	18810	18810	7
275	20230707	140200	305929910	18810	18810	18810	18810	4
276	20230707	140100	305854670	18810	18810	18810	18790	61
277	20230707	140000	304708000	18780	18780	18790	18780	61
278	20230707	135900	303562320	18780	18790	18800	18780	318
279	20230707	135800	297590130	18790	18790	18790	18790	6
280	20230707	135700	297477390	18790	18800	18800	18790	48
281	20230707	135600	296575400	18800	18810	18810	18800	44
282	20230707	135500	295748140	18810	18800	18810	18800	6
283	20230707	135400	295635290	18810	18810	18810	18810	45
284	20230707	135300	294788840	18810	18800	18810	18800	49
285	20230707	135200	293867600	18800	18790	18800	18790	58
286	20230707	135100	292777720	18800	18810	18810	18800	26
287	20230707	135000	292288910	18810	18810	18810	18810	7
288	20230707	134900	292157240	18810	18810	18810	18810	8
289	20230707	134800	292006760	18810	18810	18810	18810	9
290	20230707	134700	291837470	18800	18790	18810	18790	184
291	20230707	134600	288379380	18800	18810	18810	18800	62
292	20230707	134500	287213710	18810	18810	18810	18810	4
293	20230707	134400	287138470	18810	18810	18810	18810	9
294	20230707	134300	286969180	18810	18810	18810	18810	5
295	20230707	134200	286875130	18810	18810	18810	18810	8
296	20230707	134100	286724650	18810	18810	18810	18800	7
297	20230707	134000	286592990	18810	18810	18810	18810	8
298	20230707	133900	286442510	18810	18810	18810	18810	4
299	20230707	133800	286367270	18790	18810	18810	18790	42
300	20230707	133700	285577730	18810	18810	18810	18810	7
301	20230707	133600	285446060	18810	18810	18810	18810	4
302	20230707	133500	285370820	18810	18810	18810	18810	8
303	20230707	133400	285220340	18810	18810	18810	18810	5
304	20230707	133300	285126290	18810	18800	18810	18790	23
305	20230707	133200	284693970	18810	18810	18810	18810	6
306	20230707	133100	284581110	18810	18810	18810	18810	8
307	20230707	133000	284430630	18810	18800	18810	18800	27
308	20230707	132900	283923000	18810	18810	18810	18810	9
309	20230707	132800	283753710	18810	18810	18810	18810	4
310	20230707	132700	283678470	18810	18810	18810	18810	7
311	20230707	132600	283546800	18810	18810	18810	18810	6
312	20230707	132500	283433940	18810	18810	18810	18810	4
313	20230707	132400	283358700	18810	18810	18810	18810	10
314	20230707	132300	283170600	18810	18810	18810	18810	3
315	20230707	132200	283114170	18810	18810	18810	18780	177
316	20230707	132100	279787260	18810	18810	18810	18810	6
317	20230707	132000	279674400	18810	18810	18810	18810	6
318	20230707	131900	279561540	18810	18810	18810	18810	6
319	20230707	131800	279448680	18810	18810	18810	18810	8
320	20230707	131700	279298200	18810	18800	18810	18800	20
321	20230707	131600	278922140	18800	18810	18810	18780	19
322	20230707	131500	278565110	18810	18800	18810	18790	40
323	20230707	131400	277813290	18800	18830	18830	18800	440
324	20230707	131300	269537000	18830	18830	18830	18830	4
325	20230707	131200	269461680	18810	18830	18830	18810	40
326	20230707	131100	268709110	18830	18830	18830	18830	19
327	20230707	131000	268351340	18830	18830	18830	18830	4
328	20230707	130900	268276020	18830	18830	18830	18830	8
329	20230707	130800	268125380	18810	18830	18830	18810	47
330	20230707	130700	267241190	18830	18830	18830	18830	5
331	20230707	130600	267147040	18830	18830	18830	18830	6
332	20230707	130500	267034060	18830	18830	18830	18830	6
333	20230707	130400	266921080	18830	18830	18830	18810	37
334	20230707	130300	266224830	18830	18830	18830	18830	7
335	20230707	130200	266093020	18830	18830	18830	18820	275
336	20230707	130100	260915540	18840	18840	18840	18840	9
337	20230707	130000	260745980	18840	18840	18840	18840	5
338	20230707	125900	260651780	18830	18840	18840	18830	60
339	20230707	125800	259521830	18840	18850	18850	18840	8
340	20230707	125700	259371080	18840	18850	18850	18840	17
341	20230707	125600	259050680	18850	18850	18850	18850	59
342	20230707	125500	257938530	18850	18850	18850	18850	54
343	20230707	125400	256920630	18850	18850	18850	18850	5
344	20230707	125300	256826380	18850	18850	18850	18850	6
345	20230707	125200	256713280	18850	18850	18850	18850	8
346	20230707	125100	256562480	18850	18850	18850	18850	4
347	20230707	125000	256487080	18840	18850	18850	18840	6
348	20230707	124900	256373990	18850	18850	18850	18850	5
349	20230707	124800	256279740	18850	18850	18850	18840	11
350	20230707	124700	256072400	18850	18850	18850	18850	5
351	20230707	124600	255978150	18840	18850	18850	18840	11
352	20230707	124500	255770840	18850	18850	18850	18840	9
353	20230707	124400	255601200	18850	18850	18850	18850	6
354	20230707	124300	255488100	18850	18850	18850	18810	25
355	20230707	124200	255017620	18850	18840	18850	18840	6
356	20230707	124100	254904550	18850	18850	18850	18850	20
357	20230707	124000	254527550	18850	18850	18850	18850	4
358	20230707	123900	254452150	18850	18840	18850	18820	13
359	20230707	123800	254207340	18850	18850	18850	18850	23
360	20230707	123700	253773790	18840	18850	18850	18840	28
361	20230707	123600	253246040	18850	18830	18850	18830	3
362	20230707	123500	253189510	18810	18850	18850	18810	29
363	20230707	123400	252643690	18850	18850	18850	18850	37
364	20230707	123300	251946240	18850	18850	18850	18850	5
365	20230707	123200	251851990	18850	18850	18850	18850	7
366	20230707	123100	251720040	18850	18850	18850	18810	37
367	20230707	123000	251023440	18850	18850	18850	18850	8
368	20230707	122900	250872640	18850	18850	18850	18850	5
369	20230707	122800	250778390	18850	18850	18850	18850	9
370	20230707	122700	250608740	18850	18850	18850	18850	4
371	20230707	122600	250533340	18850	18840	18850	18820	46
372	20230707	122500	249667360	18850	18850	18850	18850	4
373	20230707	122400	249591960	18850	18850	18850	18850	7
374	20230707	122300	249460010	18850	18850	18850	18850	5
375	20230707	122200	249365760	18850	18850	18850	18850	8
376	20230707	122100	249214960	18830	18840	18850	18830	8
377	20230707	122000	249064240	18840	18850	18850	18840	59
378	20230707	121900	247952110	18850	18850	18850	18850	3
379	20230707	121800	247895560	18850	18850	18850	18850	6
380	20230707	121700	247782460	18850	18850	18850	18850	7
381	20230707	121600	247650510	18850	18850	18850	18850	6
382	20230707	121500	247537410	18840	18850	18850	18840	8
383	20230707	121400	247386620	18850	18830	18850	18830	50
384	20230707	121300	246444980	18830	18830	18830	18830	12
385	20230707	121200	246219020	18830	18840	18840	18830	13
386	20230707	121100	245974160	18850	18850	18850	18850	9
387	20230707	121000	245804510	18850	18850	18850	18850	4
388	20230707	120900	245729110	18850	18860	18860	18850	11
389	20230707	120800	245521720	18860	18860	18860	18860	6
390	20230707	120700	245408560	18860	18860	18860	18860	8
391	20230707	120600	245257680	18860	18850	18860	18850	13
392	20230707	120500	245012600	18840	18860	18860	18840	78
393	20230707	120400	243542210	18860	18860	18860	18860	7
394	20230707	120300	243410190	18860	18860	18860	18860	4
395	20230707	120200	243334750	18860	18860	18860	18860	7
396	20230707	120100	243202730	18860	18860	18860	18860	7
397	20230707	120000	243070710	18860	18860	18860	18860	8
398	20230707	115900	242919830	18850	18840	18850	18840	290
399	20230707	115800	237454150	18840	18840	18840	18840	10
400	20230707	115700	237265750	18840	18840	18840	18840	9
401	20230707	115600	237096190	18840	18850	18850	18840	12
402	20230707	115500	236870070	18850	18850	18850	18840	31
403	20230707	115400	236286010	18860	18860	18860	18860	3
404	20230707	115300	236229430	18860	18830	18860	18830	57
405	20230707	115200	235156090	18810	18810	18810	18810	51
406	20230707	115100	234196780	18810	18810	18810	18810	9
407	20230707	115000	234027490	18810	18810	18810	18810	11
408	20230707	114900	233820580	18810	18790	18810	18780	140
409	20230707	114800	231189220	18790	18800	18800	18790	13
410	20230707	114700	230944850	18800	18800	18800	18800	10
411	20230707	114600	230756850	18800	18800	18800	18780	126
412	20230707	114500	228390030	18790	18800	18800	18790	9
413	20230707	114400	228220850	18800	18800	18800	18790	5
414	20230707	114300	228126860	18800	18800	18800	18800	10
415	20230707	114200	227938860	18800	18800	18800	18800	3
416	20230707	114100	227882460	18800	18800	18800	18800	10
417	20230707	114000	227694460	18800	18800	18800	18780	11
418	20230707	113900	227487740	18800	18800	18800	18800	11
419	20230707	113800	227280940	18800	18800	18800	18800	8
420	20230707	113700	227130540	18800	18800	18800	18800	4
421	20230707	113600	227055340	18800	18800	18800	18800	11
422	20230707	113500	226848540	18800	18790	18800	18790	18
423	20230707	113400	226510280	18790	18790	18790	18790	8
424	20230707	113300	226359960	18790	18790	18790	18780	42
425	20230707	113200	225571130	18780	18790	18790	18780	24
426	20230707	113100	225120360	18790	18790	18790	18790	6
427	20230707	113000	225007620	18790	18790	18790	18780	12
428	20230707	112900	224782190	18790	18790	18790	18790	6
429	20230707	112800	224669450	18790	18790	18790	18790	16
430	20230707	112700	224368810	18790	18790	18790	18790	2
431	20230707	112600	224331230	18790	18790	18790	18790	9
432	20230707	112500	224162120	18780	18780	18780	18780	0
433	20230707	112400	224162120	18780	18780	18780	18780	31
434	20230707	112300	223579940	18780	18780	18780	18780	0
435	20230707	112200	223579940	18780	18780	18780	18780	76
436	20230707	112100	222152660	18780	18780	18780	18780	5
437	20230707	112000	222058760	18780	18780	18780	18780	10
438	20230707	111900	221870960	18770	18780	18780	18770	6
439	20230707	111800	221758330	18770	18770	18770	18770	0
440	20230707	111700	221758330	18770	18800	18800	18770	60
441	20230707	111600	220632040	18800	18760	18800	18760	65
442	20230707	111500	219410240	18760	18770	18770	18760	100
443	20230707	111400	217534180	18770	18770	18770	18770	4
444	20230707	111300	217459100	18770	18770	18770	18770	5
445	20230707	111200	217365250	18750	18750	18750	18750	0
446	20230707	111100	217365250	18750	18750	18750	18750	0
447	20230707	111000	217365250	18750	18750	18750	18750	0
448	20230707	110900	217365250	18750	18790	18830	18750	29
449	20230707	110800	216821270	18750	18750	18750	18750	0
450	20230707	110700	216821270	18750	18750	18750	18750	0
451	20230707	110600	216821270	18750	18770	18840	18750	302
452	20230707	110500	211133070	18740	18780	18800	18740	1002
453	20230707	110400	192307880	18740	18740	18740	18740	0
454	20230707	110300	192307880	18740	18740	18740	18740	22
455	20230707	110200	191895600	18740	18750	18750	18740	59
456	20230707	110100	190789710	18740	18750	18750	18740	100
457	20230707	110000	188914860	18760	18790	18790	18760	109
458	20230707	105900	186869990	18760	18760	18760	18760	7
459	20230707	105800	186738670	18760	18760	18760	18760	0
460	20230707	105700	186738670	18760	18760	18760	18760	0
461	20230707	105600	186738670	18760	18760	18760	18760	0
462	20230707	105500	186738670	18760	18760	18800	18760	56
463	20230707	105400	185687680	18750	18750	18750	18750	0
464	20230707	105300	185687680	18750	18750	18750	18750	5
465	20230707	105200	185593930	18770	18770	18770	18770	17
466	20230707	105100	185274840	18800	18820	18820	18780	2011
467	20230707	105000	147469110	18820	18830	18830	18820	65
468	20230707	104900	146245760	18820	18830	18830	18820	14
469	20230707	104800	145982230	18830	18830	18830	18830	11
470	20230707	104700	145775100	18830	18830	18830	18830	3
471	20230707	104600	145718610	18830	18830	18830	18830	1
472	20230707	104500	145699780	18830	18840	18840	18830	187
473	20230707	104400	142176980	18840	18880	18880	18840	811
474	20230707	104300	126872870	18880	18880	18880	18880	4
475	20230707	104200	126797350	18880	18880	18880	18880	0
476	20230707	104100	126797350	18880	18880	18880	18880	0
477	20230707	104000	126797350	18880	18880	18880	18880	0
478	20230707	103900	126797350	18880	18890	18890	18880	100
479	20230707	103800	124909290	18890	18890	18890	18890	12
480	20230707	103700	124682610	18900	18900	18900	18900	0
481	20230707	103600	124682610	18900	18890	18900	18880	38
482	20230707	103500	123964740	18880	18890	18890	18880	32
483	20230707	103400	123360380	18890	18890	18890	18880	83
484	20230707	103300	121793130	18880	18890	18890	18880	4
485	20230707	103200	121717600	18920	18920	18920	18920	83
486	20230707	103100	120147240	18870	18890	18910	18870	880
487	20230707	103000	103534880	18910	18890	18910	18890	48
488	20230707	102900	102628140	18890	18920	18930	18890	846
489	20230707	102800	86631920	18930	18930	18930	18930	0
490	20230707	102700	86631920	18930	18930	18930	18930	0
491	20230707	102600	86631920	18930	18930	18930	18930	10
492	20230707	102500	86442620	18940	18940	18940	18940	1
493	20230707	102400	86423680	18910	18950	18960	18910	265
494	20230707	102300	81400650	18910	18920	18920	18910	77
495	20230707	102200	79944140	18920	18950	18950	18920	520
496	20230707	102100	70100580	18990	18990	18990	18990	0
497	20230707	102000	70100580	18990	18990	18990	18990	1
498	20230707	101900	70081590	18950	18950	18950	18950	0
499	20230707	101800	70081590	18950	18950	18950	18950	0
500	20230707	101700	70081590	18950	18950	18950	18950	0
501	20230707	101600	70081590	18950	18970	18980	18950	4
502	20230707	101500	70005710	18950	18940	18980	18940	44
503	20230707	101400	69171120	18940	18940	18940	18940	28
504	20230707	101300	68640800	18930	18930	18930	18930	0
505	20230707	101200	68640800	18930	18930	18930	18920	238
506	20230707	101100	64135610	18920	18920	18920	18920	65
507	20230707	101000	62905810	18930	18950	18950	18930	783
508	20230707	100900	48081760	18950	18950	18950	18950	0
509	20230707	100800	48081760	18950	18950	18950	18950	20
510	20230707	100700	47702760	18950	18950	18950	18950	1
511	20230707	100600	47683810	18950	18950	18950	18950	0
512	20230707	100500	47683810	18950	18940	18950	18940	5
513	20230707	100400	47589090	18940	18940	18940	18940	2
514	20230707	100300	47551210	18940	18940	18940	18940	6
515	20230707	100200	47437570	18940	18940	18940	18940	3
516	20230707	100100	47380750	18940	18960	18960	18940	73
517	20230707	100000	45997150	18950	18980	18980	18950	2
518	20230707	095900	45959220	18950	18950	18950	18950	0
519	20230707	095800	45959220	18950	18950	18950	18950	0
520	20230707	095700	45959220	18950	18950	18950	18950	0
521	20230707	095600	45959220	18950	18950	18950	18950	50
522	20230707	095500	45011720	18940	18940	18940	18940	0
523	20230707	095400	45011720	18940	18940	18940	18940	0
524	20230707	095300	45011720	18940	18940	18940	18940	0
525	20230707	095200	45011720	18940	18940	18940	18940	0
526	20230707	095100	45011720	18940	18940	18940	18940	2
527	20230707	095000	44973840	18930	18930	18930	18930	0
528	20230707	094900	44973840	18930	18930	18930	18930	1
529	20230707	094800	44954910	18930	18960	18960	18930	192
530	20230707	094700	41319120	18960	19000	19000	18960	25
531	20230707	094600	40844570	19000	19000	19000	19000	0
532	20230707	094500	40844570	19000	19000	19000	19000	1
533	20230707	094400	40825570	18960	18960	18960	18960	0
534	20230707	094300	40825570	18960	18960	18960	18960	1
535	20230707	094200	40806610	18960	18960	18960	18960	7
536	20230707	094100	40673890	18960	18960	18960	18960	35
537	20230707	094000	40010290	18960	18960	18960	18960	0
538	20230707	093900	40010290	18960	18960	18960	18960	14
539	20230707	093800	39744850	18960	18960	18960	18960	0
540	20230707	093700	39744850	18960	19000	19000	18960	7
541	20230707	093600	39611890	19010	18960	19010	18960	51
542	20230707	093500	38644880	18960	18960	18960	18960	0
543	20230707	093400	38644880	18960	18970	18980	18960	52
544	20230707	093300	37657950	18930	18980	18980	18930	9
545	20230707	093200	37487180	18930	19040	19040	18930	13
546	20230707	093100	37240560	19040	18930	19070	18930	12
547	20230707	093000	37013040	18930	18930	19060	18930	72
548	20230707	092900	35649690	18920	18930	18930	18920	7
549	20230707	092800	35517190	19080	18910	19080	18910	31
550	20230707	092700	34927210	18920	18910	18970	18910	300
551	20230707	092600	29245940	18910	18970	18970	18910	101
552	20230707	092500	27335230	18940	18940	18940	18940	55
553	20230707	092400	26293530	18940	18940	18940	18940	20
554	20230707	092300	25914730	18940	18950	18960	18940	54
555	20230707	092200	24891510	18950	18960	18960	18950	141
556	20230707	092100	22219520	18960	18970	18970	18960	6
557	20230707	092000	22105710	18980	18980	18980	18980	2
558	20230707	091900	22067750	18990	18990	18990	18990	74
559	20230707	091800	20662490	18990	18990	18990	18990	83
560	20230707	091700	19086320	18990	18990	18990	18990	25
561	20230707	091600	18611570	19000	19000	19000	19000	0
562	20230707	091500	18611570	19000	19000	19000	19000	0
563	20230707	091400	18611570	19000	19000	19000	19000	0
564	20230707	091300	18611570	19000	19020	19020	19000	239
565	20230707	091200	14069370	19030	19030	19030	19030	1
566	20230707	091100	14050340	19040	19040	19040	19040	14
567	20230707	091000	13783780	19050	19050	19050	19050	1
568	20230707	090900	13764730	19070	19060	19070	19060	78
569	20230707	090800	12278040	19070	19060	19070	19060	24
570	20230707	090700	11820590	19060	19050	19060	19050	4
571	20230707	090600	11744380	19050	19050	19050	19050	2
572	20230707	090500	11706280	19040	19050	19050	19040	72
573	20230707	090400	10335340	19090	19090	19090	19090	191
574	20230707	090300	6689150	19090	19090	19090	19090	9
575	20230707	090200	6517340	19100	19100	19100	19100	0
576	20230707	090100	6517340	19100	19100	19100	19100	1
577	20230707	090000	6498240	19040	19150	19150	19040	340