KissMeData/002020/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	183500	145814580	18920	18920	18920	18920	298
3	20230710	183400	145814580	18920	18920	18920	18920	0
4	20230710	183300	145814580	18920	18920	18920	18920	0
5	20230710	183200	145814580	18920	18920	18920	18920	0
6	20230710	183100	145814580	18920	18920	18920	18920	0
7	20230710	183000	145814580	18920	18920	18920	18920	0
8	20230710	182900	145814580	18920	18920	18920	18920	0
9	20230710	182800	145814580	18920	18920	18920	18920	0
10	20230710	182700	145814580	18920	18920	18920	18920	0
11	20230710	182600	145814580	18920	18920	18920	18920	0
12	20230710	182500	145814580	18920	18920	18920	18920	0
13	20230710	182400	145814580	18920	18920	18920	18920	0
14	20230710	182300	145814580	18920	18920	18920	18920	0
15	20230710	182200	145814580	18920	18920	18920	18920	0
16	20230710	182100	145814580	18920	18920	18920	18920	0
17	20230710	182000	145814580	18920	18920	18920	18920	0
18	20230710	181900	145814580	18920	18920	18920	18920	0
19	20230710	181800	145814580	18920	18920	18920	18920	0
20	20230710	181700	145814580	18920	18920	18920	18920	0
21	20230710	181600	145814580	18920	18920	18920	18920	0
22	20230710	181500	145814580	18920	18920	18920	18920	0
23	20230710	181400	145814580	18920	18920	18920	18920	0
24	20230710	181300	145814580	18920	18920	18920	18920	0
25	20230710	181200	145814580	18920	18920	18920	18920	0
26	20230710	181100	145814580	18920	18920	18920	18920	0
27	20230710	181000	145814580	18920	18920	18920	18920	0
28	20230710	180900	145814580	18920	18920	18920	18920	0
29	20230710	180800	145814580	18920	18920	18920	18920	0
30	20230710	180700	145814580	18920	18920	18920	18920	0
31	20230710	180600	145814580	18920	18920	18920	18920	0
32	20230710	180500	145814580	18920	18920	18920	18920	298
33	20230710	180400	145814580	18920	18920	18920	18920	0
34	20230710	180300	145814580	18920	18920	18920	18920	0
35	20230710	180200	145814580	18920	18920	18920	18920	0
36	20230710	180100	145814580	18920	18920	18920	18920	0
37	20230710	180000	145814580	18920	18920	18920	18920	0
38	20230710	175900	145814580	18920	18920	18920	18920	0
39	20230710	175800	145814580	18920	18920	18920	18920	0
40	20230710	175700	145814580	18920	18920	18920	18920	0
41	20230710	175600	145814580	18920	18920	18920	18920	0
42	20230710	175500	145814580	18920	18920	18920	18920	0
43	20230710	175400	145814580	18920	18920	18920	18920	0
44	20230710	175300	145814580	18920	18920	18920	18920	0
45	20230710	175200	145814580	18920	18920	18920	18920	0
46	20230710	175100	145814580	18920	18920	18920	18920	0
47	20230710	175000	145814580	18920	18920	18920	18920	0
48	20230710	174900	145814580	18920	18920	18920	18920	0
49	20230710	174800	145814580	18920	18920	18920	18920	0
50	20230710	174700	145814580	18920	18920	18920	18920	0
51	20230710	174600	145814580	18920	18920	18920	18920	0
52	20230710	174500	145814580	18920	18920	18920	18920	0
53	20230710	174400	145814580	18920	18920	18920	18920	0
54	20230710	174300	145814580	18920	18920	18920	18920	0
55	20230710	174200	145814580	18920	18920	18920	18920	0
56	20230710	174100	145814580	18920	18920	18920	18920	0
57	20230710	174000	145814580	18920	18920	18920	18920	0
58	20230710	173900	145814580	18920	18920	18920	18920	0
59	20230710	173800	145814580	18920	18920	18920	18920	0
60	20230710	173700	145814580	18920	18920	18920	18920	0
61	20230710	173600	145814580	18920	18920	18920	18920	0
62	20230710	173500	145814580	18920	18920	18920	18920	298
63	20230710	173400	145814580	18920	18920	18920	18920	0
64	20230710	173300	145814580	18920	18920	18920	18920	0
65	20230710	173200	145814580	18920	18920	18920	18920	0
66	20230710	173100	145814580	18920	18920	18920	18920	0
67	20230710	173000	145814580	18920	18920	18920	18920	0
68	20230710	172900	145814580	18920	18920	18920	18920	0
69	20230710	172800	145814580	18920	18920	18920	18920	0
70	20230710	172700	145814580	18920	18920	18920	18920	0
71	20230710	172600	145814580	18920	18920	18920	18920	0
72	20230710	172500	145814580	18920	18920	18920	18920	0
73	20230710	172400	145814580	18920	18920	18920	18920	0
74	20230710	172300	145814580	18920	18920	18920	18920	0
75	20230710	172200	145814580	18920	18920	18920	18920	0
76	20230710	172100	145814580	18920	18920	18920	18920	0
77	20230710	172000	145814580	18920	18920	18920	18920	0
78	20230710	171900	145814580	18920	18920	18920	18920	0
79	20230710	171800	145814580	18920	18920	18920	18920	0
80	20230710	171700	145814580	18920	18920	18920	18920	0
81	20230710	171600	145814580	18920	18920	18920	18920	0
82	20230710	171500	145814580	18920	18920	18920	18920	0
83	20230710	171400	145814580	18920	18920	18920	18920	0
84	20230710	171300	145814580	18920	18920	18920	18920	0
85	20230710	171200	145814580	18920	18920	18920	18920	0
86	20230710	171100	145814580	18920	18920	18920	18920	0
87	20230710	171000	145814580	18920	18920	18920	18920	0
88	20230710	170900	145814580	18920	18920	18920	18920	0
89	20230710	170800	145814580	18920	18920	18920	18920	0
90	20230710	170700	145814580	18920	18920	18920	18920	0
91	20230710	170600	145814580	18920	18920	18920	18920	0
92	20230710	170500	145814580	18920	18920	18920	18920	298
93	20230710	170400	145814580	18920	18920	18920	18920	0
94	20230710	170300	145814580	18920	18920	18920	18920	0
95	20230710	170200	145814580	18920	18920	18920	18920	0
96	20230710	170100	145814580	18920	18920	18920	18920	0
97	20230710	170000	145814580	18920	18920	18920	18920	0
98	20230710	165900	145814580	18920	18920	18920	18920	0
99	20230710	165800	145814580	18920	18920	18920	18920	0
100	20230710	165700	145814580	18920	18920	18920	18920	0
101	20230710	165600	145814580	18920	18920	18920	18920	0
102	20230710	165500	145814580	18920	18920	18920	18920	0
103	20230710	165400	145814580	18920	18920	18920	18920	0
104	20230710	165300	145814580	18920	18920	18920	18920	0
105	20230710	165200	145814580	18920	18920	18920	18920	0
106	20230710	165100	145814580	18920	18920	18920	18920	0
107	20230710	165000	145814580	18920	18920	18920	18920	0
108	20230710	164900	145814580	18920	18920	18920	18920	0
109	20230710	164800	145814580	18920	18920	18920	18920	0
110	20230710	164700	145814580	18920	18920	18920	18920	0
111	20230710	164600	145814580	18920	18920	18920	18920	0
112	20230710	164500	145814580	18920	18920	18920	18920	0
113	20230710	164400	145814580	18920	18920	18920	18920	0
114	20230710	164300	145814580	18920	18920	18920	18920	0
115	20230710	164200	145814580	18920	18920	18920	18920	0
116	20230710	164100	145814580	18920	18920	18920	18920	0
117	20230710	164000	145814580	18920	18920	18920	18920	0
118	20230710	163900	145814580	18920	18920	18920	18920	0
119	20230710	163800	145814580	18920	18920	18920	18920	0
120	20230710	163700	145814580	18920	18920	18920	18920	0
121	20230710	163600	145814580	18920	18920	18920	18920	0
122	20230710	163500	145814580	18920	18920	18920	18920	298
123	20230710	163400	145814580	18920	18920	18920	18920	0
124	20230710	163300	145814580	18920	18920	18920	18920	0
125	20230710	163200	145814580	18920	18920	18920	18920	0
126	20230710	163100	145814580	18920	18920	18920	18920	0
127	20230710	163000	145814580	18920	18920	18920	18920	0
128	20230710	162900	145814580	18920	18920	18920	18920	0
129	20230710	162800	145814580	18920	18920	18920	18920	0
130	20230710	162700	145814580	18920	18920	18920	18920	0
131	20230710	162600	145814580	18920	18920	18920	18920	0
132	20230710	162500	145814580	18920	18920	18920	18920	0
133	20230710	162400	145814580	18920	18920	18920	18920	0
134	20230710	162300	145814580	18920	18920	18920	18920	0
135	20230710	162200	145814580	18920	18920	18920	18920	0
136	20230710	162100	145814580	18920	18920	18920	18920	0
137	20230710	162000	145814580	18920	18920	18920	18920	0
138	20230710	161900	145814580	18920	18920	18920	18920	0
139	20230710	161800	145814580	18920	18920	18920	18920	0
140	20230710	161700	145814580	18920	18920	18920	18920	0
141	20230710	161600	145814580	18920	18920	18920	18920	0
142	20230710	161500	145814580	18920	18920	18920	18920	0
143	20230710	161400	145814580	18920	18920	18920	18920	0
144	20230710	161300	145814580	18920	18920	18920	18920	0
145	20230710	161200	145814580	18920	18920	18920	18920	0
146	20230710	161100	145814580	18920	18920	18920	18920	0
147	20230710	161000	145814580	18920	18920	18920	18920	0
148	20230710	160900	145814580	18920	18920	18920	18920	0
149	20230710	160800	145814580	18920	18920	18920	18920	0
150	20230710	160700	145814580	18920	18920	18920	18920	0
151	20230710	160600	145814580	18920	18920	18920	18920	0
152	20230710	160500	145814580	18920	18920	18920	18920	298
153	20230710	160400	145814580	18920	18920	18920	18920	0
154	20230710	160300	145814580	18920	18920	18920	18920	0
155	20230710	160200	145814580	18920	18920	18920	18920	0
156	20230710	160100	145814580	18920	18920	18920	18920	0
157	20230710	160000	145814580	18920	18920	18920	18920	0
158	20230710	155900	145814580	18920	18920	18920	18920	0
159	20230710	155800	145814580	18920	18920	18920	18920	0
160	20230710	155700	145814580	18920	18920	18920	18920	0
161	20230710	155600	145814580	18920	18920	18920	18920	0
162	20230710	155500	145814580	18920	18920	18920	18920	0
163	20230710	155400	145814580	18920	18920	18920	18920	0
164	20230710	155300	145814580	18920	18920	18920	18920	0
165	20230710	155200	145814580	18920	18920	18920	18920	0
166	20230710	155100	145814580	18920	18920	18920	18920	0
167	20230710	155000	145814580	18920	18920	18920	18920	0
168	20230710	154900	145814580	18920	18920	18920	18920	0
169	20230710	154800	145814580	18920	18920	18920	18920	0
170	20230710	154700	145814580	18920	18920	18920	18920	0
171	20230710	154600	145814580	18920	18920	18920	18920	0
172	20230710	154500	145814580	18920	18920	18920	18920	0
173	20230710	154400	145814580	18920	18920	18920	18920	0
174	20230710	154300	145814580	18920	18920	18920	18920	0
175	20230710	154200	145814580	18920	18920	18920	18920	0
176	20230710	154100	145814580	18920	18920	18920	18920	0
177	20230710	154000	145814580	18920	18920	18920	18920	0
178	20230710	153900	145814580	18920	18920	18920	18920	0
179	20230710	153800	145814580	18920	18920	18920	18920	0
180	20230710	153700	145814580	18920	18920	18920	18920	0
181	20230710	153600	145814580	18920	18920	18920	18920	0
182	20230710	153500	145814580	18920	18920	18920	18920	298
183	20230710	153400	145814580	18920	18920	18920	18920	0
184	20230710	153300	145814580	18920	18920	18920	18920	0
185	20230710	153200	145814580	18920	18920	18920	18920	0
186	20230710	153100	145814580	18920	18920	18920	18920	0
187	20230710	153000	145814580	18920	18920	18920	18920	298
188	20230710	152900	140176420	18920	18920	18920	18920	0
189	20230710	152800	140176420	18920	18920	18920	18920	0
190	20230710	152700	140176420	18920	18920	18920	18920	0
191	20230710	152600	140176420	18920	18920	18920	18920	0
192	20230710	152500	140176420	18920	18920	18920	18920	0
193	20230710	152400	140176420	18920	18920	18920	18920	0
194	20230710	152300	140176420	18920	18920	18920	18920	0
195	20230710	152200	140176420	18920	18920	18920	18920	0
196	20230710	152100	140176420	18920	18920	18920	18920	0
197	20230710	152000	140176420	18920	18920	18920	18920	0
198	20230710	151900	140176420	18920	18880	18920	18860	190
199	20230710	151800	136588620	18880	18880	18880	18880	6
200	20230710	151700	136475340	18880	18860	18880	18860	334
201	20230710	151600	130175720	18850	18860	18860	18850	14
202	20230710	151500	129911770	18860	18860	18860	18860	2
203	20230710	151400	129874050	18870	18870	18870	18870	0
204	20230710	151300	129874050	18870	18870	18870	18870	0
205	20230710	151200	129874050	18870	18850	18870	18850	7
206	20230710	151100	129742080	18860	18860	18860	18860	1
207	20230710	151000	129723220	18850	18850	18850	18850	0
208	20230710	150900	129723220	18850	18850	18850	18850	0
209	20230710	150800	129723220	18850	18850	18850	18850	0
210	20230710	150700	129723220	18850	18850	18850	18850	0
211	20230710	150600	129723220	18850	18860	18860	18850	51
212	20230710	150500	128761370	18860	18860	18860	18860	0
213	20230710	150400	128761370	18860	18860	18860	18860	0
214	20230710	150300	128761370	18860	18860	18860	18860	0
215	20230710	150200	128761370	18860	18860	18860	18860	120
216	20230710	150100	126498170	18870	18870	18870	18870	0
217	20230710	150000	126498170	18870	18870	18870	18870	0
218	20230710	145900	126498170	18870	18870	18870	18870	0
219	20230710	145800	126498170	18870	18870	18870	18870	0
220	20230710	145700	126498170	18870	18870	18870	18870	1
221	20230710	145600	126479300	18870	18870	18870	18870	2
222	20230710	145500	126441560	18880	18880	18880	18880	0
223	20230710	145400	126441560	18880	18880	18880	18880	10
224	20230710	145300	126252760	18880	18880	18880	18880	0
225	20230710	145200	126252760	18880	18860	18880	18860	23
226	20230710	145100	125818540	18870	18870	18870	18870	0
227	20230710	145000	125818540	18870	18870	18870	18870	0
228	20230710	144900	125818540	18870	18870	18870	18870	0
229	20230710	144800	125818540	18870	18870	18870	18870	0
230	20230710	144700	125818540	18870	18870	18870	18870	0
231	20230710	144600	125818540	18870	18870	18870	18870	15
232	20230710	144500	125535490	18860	18860	18860	18860	0
233	20230710	144400	125535490	18860	18860	18860	18860	0
234	20230710	144300	125535490	18860	18860	18860	18860	0
235	20230710	144200	125535490	18860	18860	18860	18860	0
236	20230710	144100	125535490	18860	18870	18870	18860	54
237	20230710	144000	124516530	18870	18870	18870	18870	0
238	20230710	143900	124516530	18870	18870	18870	18870	0
239	20230710	143800	124516530	18870	18870	18870	18870	0
240	20230710	143700	124516530	18870	18870	18870	18870	0
241	20230710	143600	124516530	18870	18870	18870	18870	0
242	20230710	143500	124516530	18870	18870	18870	18870	18
243	20230710	143400	124176870	18880	18880	18880	18880	0
244	20230710	143300	124176870	18880	18880	18880	18880	0
245	20230710	143200	124176870	18880	18880	18880	18880	0
246	20230710	143100	124176870	18880	18880	18880	18880	0
247	20230710	143000	124176870	18880	18880	18880	18880	0
248	20230710	142900	124176870	18880	18880	18880	18880	0
249	20230710	142800	124176870	18880	18880	18880	18880	0
250	20230710	142700	124176870	18880	18900	18900	18880	342
251	20230710	142600	117718010	18910	18910	18910	18910	0
252	20230710	142500	117718010	18910	18910	18910	18910	0
253	20230710	142400	117718010	18910	18910	18910	18910	0
254	20230710	142300	117718010	18910	18910	18910	18910	0
255	20230710	142200	117718010	18910	18910	18910	18910	0
256	20230710	142100	117718010	18910	18910	18910	18910	0
257	20230710	142000	117718010	18910	18910	18910	18910	0
258	20230710	141900	117718010	18910	18910	18910	18910	6
259	20230710	141800	117604550	18910	18910	18910	18910	0
260	20230710	141700	117604550	18910	18910	18910	18910	0
261	20230710	141600	117604550	18910	18910	18910	18910	0
262	20230710	141500	117604550	18910	18910	18910	18910	0
263	20230710	141400	117604550	18910	18910	18910	18910	0
264	20230710	141300	117604550	18910	18910	18910	18910	0
265	20230710	141200	117604550	18910	18910	18910	18910	0
266	20230710	141100	117604550	18910	18910	18910	18910	0
267	20230710	141000	117604550	18910	18910	18910	18910	6
268	20230710	140900	117491090	18910	18910	18910	18910	0
269	20230710	140800	117491090	18910	18910	18910	18910	0
270	20230710	140700	117491090	18910	18910	18910	18910	0
271	20230710	140600	117491090	18910	18910	18910	18910	15
272	20230710	140500	117207440	18900	18900	18900	18900	0
273	20230710	140400	117207440	18900	18900	18900	18900	0
274	20230710	140300	117207440	18900	18900	18900	18900	0
275	20230710	140200	117207440	18900	18900	18900	18900	3
276	20230710	140100	117150740	18900	18910	18910	18900	163
277	20230710	140000	114068440	18900	18900	18900	18900	0
278	20230710	135900	114068440	18900	18900	18900	18900	0
279	20230710	135800	114068440	18900	18900	18900	18900	15
280	20230710	135700	113784940	18900	18900	18900	18900	0
281	20230710	135600	113784940	18900	18900	18900	18900	0
282	20230710	135500	113784940	18900	18900	18900	18900	0
283	20230710	135400	113784940	18900	18900	18900	18900	0
284	20230710	135300	113784940	18900	18900	18900	18900	0
285	20230710	135200	113784940	18900	18900	18900	18900	0
286	20230710	135100	113784940	18900	18900	18900	18900	0
287	20230710	135000	113784940	18900	18900	18900	18900	0
288	20230710	134900	113784940	18900	18900	18900	18900	0
289	20230710	134800	113784940	18900	18900	18900	18900	18
290	20230710	134700	113444740	18900	18900	18900	18900	22
291	20230710	134600	113028940	18910	18910	18910	18910	1
292	20230710	134500	113010030	18900	18900	18900	18900	115
293	20230710	134400	110836530	18890	18900	18900	18890	404
294	20230710	134300	103201380	18910	18910	18910	18910	0
295	20230710	134200	103201380	18910	18910	18910	18910	0
296	20230710	134100	103201380	18910	18910	18910	18910	0
297	20230710	134000	103201380	18910	18910	18910	18900	168
298	20230710	133900	100024510	18900	18900	18900	18900	8
299	20230710	133800	99873310	18900	18900	18900	18900	22
300	20230710	133700	99457510	18900	18910	18910	18900	47
301	20230710	133600	98568850	18910	18910	18910	18910	8
302	20230710	133500	98417570	18910	18910	18910	18910	0
303	20230710	133400	98417570	18910	18920	18920	18910	23
304	20230710	133300	97982420	18920	18920	18920	18920	0
305	20230710	133200	97982420	18920	18920	18920	18920	0
306	20230710	133100	97982420	18920	18920	18920	18920	0
307	20230710	133000	97982420	18920	18920	18920	18920	0
308	20230710	132900	97982420	18920	18920	18920	18920	0
309	20230710	132800	97982420	18920	18920	18920	18920	1
310	20230710	132700	97963500	18930	18930	18930	18930	0
311	20230710	132600	97963500	18930	18930	18930	18930	15
312	20230710	132500	97679550	18910	18910	18910	18910	0
313	20230710	132400	97679550	18910	18910	18910	18910	80
314	20230710	132300	96166750	18910	18910	18910	18910	0
315	20230710	132200	96166750	18910	18910	18910	18910	0
316	20230710	132100	96166750	18910	18910	18910	18910	1
317	20230710	132000	96147840	18930	18930	18930	18930	0
318	20230710	131900	96147840	18930	18930	18930	18930	0
319	20230710	131800	96147840	18930	18930	18930	18930	0
320	20230710	131700	96147840	18930	18930	18930	18930	0
321	20230710	131600	96147840	18930	18930	18930	18930	0
322	20230710	131500	96147840	18930	18930	18930	18930	0
323	20230710	131400	96147840	18930	18930	18930	18930	1
324	20230710	131300	96128910	18900	18900	18900	18900	0
325	20230710	131200	96128910	18900	18900	18900	18900	113
326	20230710	131100	93993210	18900	18900	18900	18900	0
327	20230710	131000	93993210	18900	18900	18900	18900	0
328	20230710	130900	93993210	18900	18900	18900	18900	0
329	20230710	130800	93993210	18900	18900	18900	18900	0
330	20230710	130700	93993210	18900	18900	18900	18900	0
331	20230710	130600	93993210	18900	18900	18900	18900	21
332	20230710	130500	93596310	18910	18910	18910	18910	0
333	20230710	130400	93596310	18910	18910	18910	18910	0
334	20230710	130300	93596310	18910	18910	18910	18910	10
335	20230710	130200	93407210	18910	18910	18910	18910	0
336	20230710	130100	93407210	18910	18910	18910	18910	0
337	20230710	130000	93407210	18910	18910	18910	18910	21
338	20230710	125900	93010100	18930	18930	18930	18930	0
339	20230710	125800	93010100	18930	18930	18930	18930	0
340	20230710	125700	93010100	18930	18930	18930	18930	0
341	20230710	125600	93010100	18930	18930	18930	18930	0
342	20230710	125500	93010100	18930	18930	18930	18930	0
343	20230710	125400	93010100	18930	18930	18930	18930	0
344	20230710	125300	93010100	18930	18930	18930	18930	0
345	20230710	125200	93010100	18930	18930	18930	18930	0
346	20230710	125100	93010100	18930	18910	18930	18910	6
347	20230710	125000	92896620	18930	18930	18930	18930	0
348	20230710	124900	92896620	18930	18930	18930	18930	0
349	20230710	124800	92896620	18930	18920	18930	18900	21
350	20230710	124700	92499130	18900	18900	18900	18900	0
351	20230710	124600	92499130	18900	18900	18900	18900	0
352	20230710	124500	92499130	18900	18900	18900	18900	6
353	20230710	124400	92385730	18930	18930	18930	18930	0
354	20230710	124300	92385730	18930	18930	18930	18930	0
355	20230710	124200	92385730	18930	18930	18930	18930	0
356	20230710	124100	92385730	18930	18930	18930	18930	0
357	20230710	124000	92385730	18930	18930	18930	18930	0
358	20230710	123900	92385730	18930	18930	18930	18930	0
359	20230710	123800	92385730	18930	18930	18930	18930	0
360	20230710	123700	92385730	18930	18930	18930	18930	0
361	20230710	123600	92385730	18930	18930	18930	18930	0
362	20230710	123500	92385730	18930	18930	18930	18930	0
363	20230710	123400	92385730	18930	18930	18930	18930	5
364	20230710	123300	92291080	18940	18940	18940	18940	0
365	20230710	123200	92291080	18940	18940	18940	18940	0
366	20230710	123100	92291080	18940	18940	18940	18940	0
367	20230710	123000	92291080	18940	18940	18940	18940	0
368	20230710	122900	92291080	18940	18940	18940	18940	0
369	20230710	122800	92291080	18940	18940	18940	18940	0
370	20230710	122700	92291080	18940	18940	18940	18940	1
371	20230710	122600	92272140	18910	18910	18910	18910	1
372	20230710	122500	92253230	18910	18910	18910	18910	0
373	20230710	122400	92253230	18910	18910	18910	18910	0
374	20230710	122300	92253230	18910	18910	18910	18910	0
375	20230710	122200	92253230	18910	18910	18910	18910	0
376	20230710	122100	92253230	18910	18910	18910	18910	21
377	20230710	122000	91856120	18940	18940	18940	18940	0
378	20230710	121900	91856120	18940	18940	18940	18940	0
379	20230710	121800	91856120	18940	18940	18940	18940	0
380	20230710	121700	91856120	18940	18940	18940	18940	0
381	20230710	121600	91856120	18940	18940	18940	18940	0
382	20230710	121500	91856120	18940	18940	18940	18940	0
383	20230710	121400	91856120	18940	18930	18940	18930	3
384	20230710	121300	91799320	18930	18930	18930	18910	25
385	20230710	121200	91326110	18930	18930	18930	18930	0
386	20230710	121100	91326110	18930	18930	18930	18930	0
387	20230710	121000	91326110	18930	18930	18930	18930	0
388	20230710	120900	91326110	18930	18930	18930	18930	0
389	20230710	120800	91326110	18930	18930	18930	18930	0
390	20230710	120700	91326110	18930	18930	18930	18930	0
391	20230710	120600	91326110	18930	18930	18930	18930	0
392	20230710	120500	91326110	18930	18930	18930	18930	0
393	20230710	120400	91326110	18930	18930	18930	18930	30
394	20230710	120300	90758210	18930	18930	18930	18930	0
395	20230710	120200	90758210	18930	18930	18930	18930	0
396	20230710	120100	90758210	18930	18930	18930	18930	0
397	20230710	120000	90758210	18930	18930	18930	18930	0
398	20230710	115900	90758210	18930	18920	18930	18910	5
399	20230710	115800	90663610	18910	18910	18910	18910	0
400	20230710	115700	90663610	18910	18910	18910	18910	0
401	20230710	115600	90663610	18910	18910	18910	18910	0
402	20230710	115500	90663610	18910	18910	18910	18910	0
403	20230710	115400	90663610	18910	18920	18920	18910	10
404	20230710	115300	90474450	18910	18910	18910	18910	0
405	20230710	115200	90474450	18910	18910	18910	18910	0
406	20230710	115100	90474450	18910	18910	18910	18910	0
407	20230710	115000	90474450	18910	18910	18910	18910	0
408	20230710	114900	90474450	18910	18910	18910	18910	20
409	20230710	114800	90096250	18930	18930	18930	18930	0
410	20230710	114700	90096250	18930	18930	18930	18930	2
411	20230710	114600	90058390	18910	18910	18910	18910	0
412	20230710	114500	90058390	18910	18920	18920	18910	17
413	20230710	114400	89736770	18930	18930	18930	18930	0
414	20230710	114300	89736770	18930	18930	18930	18930	1
415	20230710	114200	89717840	18940	18940	18940	18940	0
416	20230710	114100	89717840	18940	18940	18940	18940	0
417	20230710	114000	89717840	18940	18940	18940	18940	0
418	20230710	113900	89717840	18940	18940	18940	18940	0
419	20230710	113800	89717840	18940	18940	18940	18940	0
420	20230710	113700	89717840	18940	18940	18940	18940	0
421	20230710	113600	89717840	18940	18940	18940	18940	0
422	20230710	113500	89717840	18940	18940	18940	18940	0
423	20230710	113400	89717840	18940	18940	18940	18940	25
424	20230710	113300	89244340	18940	18940	18940	18940	0
425	20230710	113200	89244340	18940	18940	18940	18940	0
426	20230710	113100	89244340	18940	18940	18940	18940	0
427	20230710	113000	89244340	18940	18940	18940	18940	0
428	20230710	112900	89244340	18940	18940	18940	18940	13
429	20230710	112800	88998120	18940	18940	18940	18940	0
430	20230710	112700	88998120	18940	18940	18940	18940	0
431	20230710	112600	88998120	18940	18940	18940	18940	0
432	20230710	112500	88998120	18940	18940	18940	18940	0
433	20230710	112400	88998120	18940	18940	18940	18940	3
434	20230710	112300	88941300	18940	18940	18940	18940	0
435	20230710	112200	88941300	18940	18940	18940	18940	0
436	20230710	112100	88941300	18940	18940	18940	18940	0
437	20230710	112000	88941300	18940	18940	18940	18940	19
438	20230710	111900	88581440	18940	18940	18940	18940	0
439	20230710	111800	88581440	18940	18940	18940	18940	5
440	20230710	111700	88486740	18940	18940	18940	18940	0
441	20230710	111600	88486740	18940	18940	18940	18940	0
442	20230710	111500	88486740	18940	18930	18940	18930	18
443	20230710	111400	88145920	18930	18930	18930	18930	0
444	20230710	111300	88145920	18930	18930	18930	18930	0
445	20230710	111200	88145920	18930	18930	18930	18930	0
446	20230710	111100	88145920	18930	18930	18930	18930	0
447	20230710	111000	88145920	18930	18930	18930	18930	1
448	20230710	110900	88126990	18910	18910	18910	18910	0
449	20230710	110800	88126990	18910	18910	18910	18910	0
450	20230710	110700	88126990	18910	18910	18910	18910	0
451	20230710	110600	88126990	18910	18910	18910	18910	0
452	20230710	110500	88126990	18910	18910	18910	18910	97
453	20230710	110400	86292720	18910	18910	18910	18910	0
454	20230710	110300	86292720	18910	18910	18910	18910	0
455	20230710	110200	86292720	18910	18910	18910	18910	0
456	20230710	110100	86292720	18910	18910	18910	18910	1
457	20230710	110000	86273810	18910	18910	18910	18910	3
458	20230710	105900	86217080	18920	18920	18920	18920	10
459	20230710	105800	86027880	18920	18920	18920	18920	18
460	20230710	105700	85687320	18920	18920	18920	18920	0
461	20230710	105600	85687320	18920	18920	18920	18920	8
462	20230710	105500	85535960	18910	18910	18910	18910	1
463	20230710	105400	85517050	18920	18920	18920	18920	29
464	20230710	105300	84968370	18930	18930	18930	18930	0
465	20230710	105200	84968370	18930	18930	18930	18930	0
466	20230710	105100	84968370	18930	18930	18930	18930	1
467	20230710	105000	84949440	18940	18940	18940	18940	0
468	20230710	104900	84949440	18940	18940	18940	18940	0
469	20230710	104800	84949440	18940	18940	18940	18940	0
470	20230710	104700	84949440	18940	18940	18940	18940	10
471	20230710	104600	84760040	18940	18940	18940	18940	0
472	20230710	104500	84760040	18940	18940	18940	18940	0
473	20230710	104400	84760040	18940	18940	18940	18940	2
474	20230710	104300	84722160	18940	18940	18940	18940	0
475	20230710	104200	84722160	18940	18940	18940	18940	0
476	20230710	104100	84722160	18940	18940	18940	18940	0
477	20230710	104000	84722160	18940	18940	18940	18940	0
478	20230710	103900	84722160	18940	18940	18940	18940	0
479	20230710	103800	84722160	18940	18940	18940	18940	6
480	20230710	103700	84608520	18950	18950	18950	18950	7
481	20230710	103600	84475870	18890	18890	18890	18890	0
482	20230710	103500	84475870	18890	18910	18910	18890	129
483	20230710	103400	82038730	18900	18900	18900	18900	0
484	20230710	103300	82038730	18900	18900	18900	18900	0
485	20230710	103200	82038730	18900	18900	18900	18900	0
486	20230710	103100	82038730	18900	18900	18900	18900	0
487	20230710	103000	82038730	18900	18920	18920	18900	315
488	20230710	102900	76080300	18920	18920	18920	18920	10
489	20230710	102800	75891100	18910	18910	18910	18910	23
490	20230710	102700	75456170	18910	18910	18910	18910	0
491	20230710	102600	75456170	18910	18910	18910	18910	0
492	20230710	102500	75456170	18910	18910	18910	18910	0
493	20230710	102400	75456170	18910	18910	18910	18910	1
494	20230710	102300	75437260	18910	18910	18910	18910	0
495	20230710	102200	75437260	18910	18910	18910	18910	0
496	20230710	102100	75437260	18910	18910	18910	18910	47
497	20230710	102000	74548490	18910	18910	18910	18910	0
498	20230710	101900	74548490	18910	18910	18910	18910	0
499	20230710	101800	74548490	18910	18910	18910	18910	0
500	20230710	101700	74548490	18910	18910	18910	18910	0
501	20230710	101600	74548490	18910	18910	18910	18910	9
502	20230710	101500	74378300	18920	18920	18920	18920	11
503	20230710	101400	74170180	18900	18900	18900	18900	0
504	20230710	101300	74170180	18900	18900	18900	18900	0
505	20230710	101200	74170180	18900	18900	18900	18900	0
506	20230710	101100	74170180	18900	18900	18900	18900	0
507	20230710	101000	74170180	18900	18900	18900	18900	0
508	20230710	100900	74170180	18900	18900	18900	18900	0
509	20230710	100800	74170180	18900	18900	18900	18900	39
510	20230710	100700	73433080	18900	18900	18900	18900	0
511	20230710	100600	73433080	18900	18900	18900	18900	0
512	20230710	100500	73433080	18900	18900	18900	18900	0
513	20230710	100400	73433080	18900	18900	18900	18900	0
514	20230710	100300	73433080	18900	18900	18900	18900	0
515	20230710	100200	73433080	18900	18900	18900	18900	0
516	20230710	100100	73433080	18900	18900	18900	18900	59
517	20230710	100000	72317980	18920	18920	18920	18920	0
518	20230710	095900	72317980	18920	18920	18920	18920	0
519	20230710	095800	72317980	18920	18920	18920	18920	1
520	20230710	095700	72299060	18910	18910	18910	18910	0
521	20230710	095600	72299060	18910	18910	18910	18910	36
522	20230710	095500	71618300	18920	18920	18920	18910	41
523	20230710	095400	70842610	18920	18920	18920	18920	20
524	20230710	095300	70464210	18920	18920	18920	18920	0
525	20230710	095200	70464210	18920	18920	18920	18920	0
526	20230710	095100	70464210	18920	18920	18920	18920	0
527	20230710	095000	70464210	18920	18920	18920	18920	5
528	20230710	094900	70369610	18940	18940	18950	18940	159
529	20230710	094800	67357150	18950	18950	18950	18940	14
530	20230710	094700	67091880	18950	18950	18950	18940	24
531	20230710	094600	66637100	18940	18950	18950	18940	423
532	20230710	094500	58621830	18950	18950	18950	18950	18
533	20230710	094400	58280730	18950	18950	18950	18950	8
534	20230710	094300	58129130	18950	18940	18950	18940	319
535	20230710	094200	52087140	18940	18950	18950	18940	105
536	20230710	094100	50098420	18970	18970	18970	18970	0
537	20230710	094000	50098420	18970	18970	18970	18970	53
538	20230710	093900	49093010	18970	18970	18970	18970	39
539	20230710	093800	48353180	18970	18940	18970	18940	30
540	20230710	093700	47784950	18940	18940	18940	18940	34
541	20230710	093600	47140990	18870	18880	18890	18840	554
542	20230710	093500	36681640	18880	18880	18880	18880	0
543	20230710	093400	36681640	18880	18880	18880	18880	234
544	20230710	093300	32263720	18880	18810	18880	18810	133
545	20230710	093200	29761030	18810	18810	18810	18800	155
546	20230710	093100	26845890	18810	18810	18810	18810	20
547	20230710	093000	26469690	18810	18810	18810	18800	56
548	20230710	092900	25416370	18810	18810	18810	18810	0
549	20230710	092800	25416370	18810	18810	18810	18810	1
550	20230710	092700	25397560	18820	18840	18840	18820	101
551	20230710	092600	23496110	18830	18840	18840	18830	39
552	20230710	092500	22761710	18850	18850	18850	18830	24
553	20230710	092400	22309370	18850	18880	18880	18850	188
554	20230710	092300	18763610	18890	18890	18890	18890	3
555	20230710	092200	18706940	18910	18920	18920	18900	166
556	20230710	092100	15569060	18950	18950	18950	18950	1
557	20230710	092000	15550110	18950	18950	18950	18950	98
558	20230710	091900	13693010	18950	18950	18950	18950	0
559	20230710	091800	13693010	18950	18910	18950	18900	164
560	20230710	091700	10591760	18910	18910	18910	18910	3
561	20230710	091600	10535030	18930	18930	18930	18930	1
562	20230710	091500	10516100	18900	18900	18900	18900	0
563	20230710	091400	10516100	18900	18900	18900	18890	33
564	20230710	091300	9892690	18890	18890	18890	18890	0
565	20230710	091200	9892690	18890	18930	18930	18890	103
566	20230710	091100	7943090	18910	18910	18910	18910	50
567	20230710	091000	6997590	18880	18900	18900	18880	48
568	20230710	090900	6091290	18900	18900	18900	18900	20
569	20230710	090800	5713290	18900	18900	18900	18900	0
570	20230710	090700	5713290	18900	18900	18900	18900	0
571	20230710	090600	5713290	18900	18910	18910	18900	259
572	20230710	090500	815650	18980	18980	18980	18980	0
573	20230710	090400	815650	18980	18980	18980	18980	0
574	20230710	090300	815650	18980	18980	18980	18980	1
575	20230710	090200	796670	18900	18900	18900	18900	1
576	20230710	090100	777770	18970	18970	18970	18970	0
577	20230710	090000	777770	18970	18970	18970	18970	41