KissMeData/002020/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183500	379563790	18950	18950	18950	18950	618
3	20230711	183400	379563790	18950	18950	18950	18950	0
4	20230711	183300	379563790	18950	18950	18950	18950	0
5	20230711	183200	379563790	18950	18950	18950	18950	0
6	20230711	183100	379563790	18950	18950	18950	18950	0
7	20230711	183000	379563790	18950	18950	18950	18950	0
8	20230711	182900	379563790	18950	18950	18950	18950	0
9	20230711	182800	379563790	18950	18950	18950	18950	0
10	20230711	182700	379563790	18950	18950	18950	18950	0
11	20230711	182600	379563790	18950	18950	18950	18950	0
12	20230711	182500	379563790	18950	18950	18950	18950	0
13	20230711	182400	379563790	18950	18950	18950	18950	0
14	20230711	182300	379563790	18950	18950	18950	18950	0
15	20230711	182200	379563790	18950	18950	18950	18950	0
16	20230711	182100	379563790	18950	18950	18950	18950	0
17	20230711	182000	379563790	18950	18950	18950	18950	0
18	20230711	181900	379563790	18950	18950	18950	18950	0
19	20230711	181800	379563790	18950	18950	18950	18950	0
20	20230711	181700	379563790	18950	18950	18950	18950	0
21	20230711	181600	379563790	18950	18950	18950	18950	0
22	20230711	181500	379563790	18950	18950	18950	18950	0
23	20230711	181400	379563790	18950	18950	18950	18950	0
24	20230711	181300	379563790	18950	18950	18950	18950	0
25	20230711	181200	379563790	18950	18950	18950	18950	0
26	20230711	181100	379563790	18950	18950	18950	18950	0
27	20230711	181000	379563790	18950	18950	18950	18950	0
28	20230711	180900	379563790	18950	18950	18950	18950	0
29	20230711	180800	379563790	18950	18950	18950	18950	0
30	20230711	180700	379563790	18950	18950	18950	18950	0
31	20230711	180600	379563790	18950	18950	18950	18950	0
32	20230711	180500	379563790	18950	18950	18950	18950	618
33	20230711	180400	379563790	18950	18950	18950	18950	0
34	20230711	180300	379563790	18950	18950	18950	18950	0
35	20230711	180200	379563790	18950	18950	18950	18950	0
36	20230711	180100	379563790	18950	18950	18950	18950	0
37	20230711	180000	379563790	18950	18950	18950	18950	0
38	20230711	175900	379563790	18950	18950	18950	18950	0
39	20230711	175800	379563790	18950	18950	18950	18950	0
40	20230711	175700	379563790	18950	18950	18950	18950	0
41	20230711	175600	379563790	18950	18950	18950	18950	0
42	20230711	175500	379563790	18950	18950	18950	18950	0
43	20230711	175400	379563790	18950	18950	18950	18950	0
44	20230711	175300	379563790	18950	18950	18950	18950	0
45	20230711	175200	379563790	18950	18950	18950	18950	0
46	20230711	175100	379563790	18950	18950	18950	18950	0
47	20230711	175000	379563790	18950	18950	18950	18950	0
48	20230711	174900	379563790	18950	18950	18950	18950	0
49	20230711	174800	379563790	18950	18950	18950	18950	0
50	20230711	174700	379563790	18950	18950	18950	18950	0
51	20230711	174600	379563790	18950	18950	18950	18950	0
52	20230711	174500	379563790	18950	18950	18950	18950	0
53	20230711	174400	379563790	18950	18950	18950	18950	0
54	20230711	174300	379563790	18950	18950	18950	18950	0
55	20230711	174200	379563790	18950	18950	18950	18950	0
56	20230711	174100	379563790	18950	18950	18950	18950	0
57	20230711	174000	379563790	18950	18950	18950	18950	0
58	20230711	173900	379563790	18950	18950	18950	18950	0
59	20230711	173800	379563790	18950	18950	18950	18950	0
60	20230711	173700	379563790	18950	18950	18950	18950	0
61	20230711	173600	379563790	18950	18950	18950	18950	0
62	20230711	173500	379563790	18950	18950	18950	18950	618
63	20230711	173400	379563790	18950	18950	18950	18950	0
64	20230711	173300	379563790	18950	18950	18950	18950	0
65	20230711	173200	379563790	18950	18950	18950	18950	0
66	20230711	173100	379563790	18950	18950	18950	18950	0
67	20230711	173000	379563790	18950	18950	18950	18950	0
68	20230711	172900	379563790	18950	18950	18950	18950	0
69	20230711	172800	379563790	18950	18950	18950	18950	0
70	20230711	172700	379563790	18950	18950	18950	18950	0
71	20230711	172600	379563790	18950	18950	18950	18950	0
72	20230711	172500	379563790	18950	18950	18950	18950	0
73	20230711	172400	379563790	18950	18950	18950	18950	0
74	20230711	172300	379563790	18950	18950	18950	18950	0
75	20230711	172200	379563790	18950	18950	18950	18950	0
76	20230711	172100	379563790	18950	18950	18950	18950	0
77	20230711	172000	379563790	18950	18950	18950	18950	0
78	20230711	171900	379563790	18950	18950	18950	18950	0
79	20230711	171800	379563790	18950	18950	18950	18950	0
80	20230711	171700	379563790	18950	18950	18950	18950	0
81	20230711	171600	379563790	18950	18950	18950	18950	0
82	20230711	171500	379563790	18950	18950	18950	18950	0
83	20230711	171400	379563790	18950	18950	18950	18950	0
84	20230711	171300	379563790	18950	18950	18950	18950	0
85	20230711	171200	379563790	18950	18950	18950	18950	0
86	20230711	171100	379563790	18950	18950	18950	18950	0
87	20230711	171000	379563790	18950	18950	18950	18950	0
88	20230711	170900	379563790	18950	18950	18950	18950	0
89	20230711	170800	379563790	18950	18950	18950	18950	0
90	20230711	170700	379563790	18950	18950	18950	18950	0
91	20230711	170600	379563790	18950	18950	18950	18950	0
92	20230711	170500	379563790	18950	18950	18950	18950	618
93	20230711	170400	379563790	18950	18950	18950	18950	0
94	20230711	170300	379563790	18950	18950	18950	18950	0
95	20230711	170200	379563790	18950	18950	18950	18950	0
96	20230711	170100	379563790	18950	18950	18950	18950	0
97	20230711	170000	379563790	18950	18950	18950	18950	0
98	20230711	165900	379563790	18950	18950	18950	18950	0
99	20230711	165800	379563790	18950	18950	18950	18950	0
100	20230711	165700	379563790	18950	18950	18950	18950	0
101	20230711	165600	379563790	18950	18950	18950	18950	0
102	20230711	165500	379563790	18950	18950	18950	18950	0
103	20230711	165400	379563790	18950	18950	18950	18950	0
104	20230711	165300	379563790	18950	18950	18950	18950	0
105	20230711	165200	379563790	18950	18950	18950	18950	0
106	20230711	165100	379563790	18950	18950	18950	18950	0
107	20230711	165000	379563790	18950	18950	18950	18950	0
108	20230711	164900	379563790	18950	18950	18950	18950	0
109	20230711	164800	379563790	18950	18950	18950	18950	0
110	20230711	164700	379563790	18950	18950	18950	18950	0
111	20230711	164600	379563790	18950	18950	18950	18950	0
112	20230711	164500	379563790	18950	18950	18950	18950	0
113	20230711	164400	379563790	18950	18950	18950	18950	0
114	20230711	164300	379563790	18950	18950	18950	18950	0
115	20230711	164200	379563790	18950	18950	18950	18950	0
116	20230711	164100	379563790	18950	18950	18950	18950	0
117	20230711	164000	379563790	18950	18950	18950	18950	0
118	20230711	163900	379563790	18950	18950	18950	18950	0
119	20230711	163800	379563790	18950	18950	18950	18950	0
120	20230711	163700	379563790	18950	18950	18950	18950	0
121	20230711	163600	379563790	18950	18950	18950	18950	0
122	20230711	163500	379563790	18950	18950	18950	18950	618
123	20230711	163400	379563790	18950	18950	18950	18950	0
124	20230711	163300	379563790	18950	18950	18950	18950	0
125	20230711	163200	379563790	18950	18950	18950	18950	0
126	20230711	163100	379563790	18950	18950	18950	18950	0
127	20230711	163000	379563790	18950	18950	18950	18950	0
128	20230711	162900	379563790	18950	18950	18950	18950	0
129	20230711	162800	379563790	18950	18950	18950	18950	0
130	20230711	162700	379563790	18950	18950	18950	18950	0
131	20230711	162600	379563790	18950	18950	18950	18950	0
132	20230711	162500	379563790	18950	18950	18950	18950	0
133	20230711	162400	379563790	18950	18950	18950	18950	0
134	20230711	162300	379563790	18950	18950	18950	18950	0
135	20230711	162200	379563790	18950	18950	18950	18950	0
136	20230711	162100	379563790	18950	18950	18950	18950	0
137	20230711	162000	379563790	18950	18950	18950	18950	0
138	20230711	161900	379563790	18950	18950	18950	18950	0
139	20230711	161800	379563790	18950	18950	18950	18950	0
140	20230711	161700	379563790	18950	18950	18950	18950	0
141	20230711	161600	379563790	18950	18950	18950	18950	0
142	20230711	161500	379563790	18950	18950	18950	18950	0
143	20230711	161400	379563790	18950	18950	18950	18950	0
144	20230711	161300	379563790	18950	18950	18950	18950	0
145	20230711	161200	379563790	18950	18950	18950	18950	0
146	20230711	161100	379563790	18950	18950	18950	18950	0
147	20230711	161000	379563790	18950	18950	18950	18950	0
148	20230711	160900	379563790	18950	18950	18950	18950	0
149	20230711	160800	379563790	18950	18950	18950	18950	0
150	20230711	160700	379563790	18950	18950	18950	18950	0
151	20230711	160600	379563790	18950	18950	18950	18950	0
152	20230711	160500	379563790	18950	18950	18950	18950	618
153	20230711	160400	379563790	18950	18950	18950	18950	0
154	20230711	160300	379563790	18950	18950	18950	18950	0
155	20230711	160200	379563790	18950	18950	18950	18950	0
156	20230711	160100	379563790	18950	18950	18950	18950	0
157	20230711	160000	379563790	18950	18950	18950	18950	0
158	20230711	155900	379563790	18950	18950	18950	18950	0
159	20230711	155800	379563790	18950	18950	18950	18950	0
160	20230711	155700	379563790	18950	18950	18950	18950	0
161	20230711	155600	379563790	18950	18950	18950	18950	0
162	20230711	155500	379563790	18950	18950	18950	18950	0
163	20230711	155400	379563790	18950	18950	18950	18950	0
164	20230711	155300	379563790	18950	18950	18950	18950	0
165	20230711	155200	379563790	18950	18950	18950	18950	0
166	20230711	155100	379563790	18950	18950	18950	18950	0
167	20230711	155000	379563790	18950	18950	18950	18950	0
168	20230711	154900	379563790	18950	18950	18950	18950	0
169	20230711	154800	379563790	18950	18950	18950	18950	0
170	20230711	154700	379563790	18950	18950	18950	18950	0
171	20230711	154600	379563790	18950	18950	18950	18950	0
172	20230711	154500	379563790	18950	18950	18950	18950	0
173	20230711	154400	379563790	18950	18950	18950	18950	0
174	20230711	154300	379563790	18950	18950	18950	18950	0
175	20230711	154200	379563790	18950	18950	18950	18950	0
176	20230711	154100	379563790	18950	18950	18950	18950	0
177	20230711	154000	379563790	18950	18950	18950	18950	0
178	20230711	153900	379563790	18950	18950	18950	18950	0
179	20230711	153800	379563790	18950	18950	18950	18950	0
180	20230711	153700	379563790	18950	18950	18950	18950	0
181	20230711	153600	379563790	18950	18950	18950	18950	0
182	20230711	153500	379563790	18950	18950	18950	18950	618
183	20230711	153400	379563790	18950	18950	18950	18950	0
184	20230711	153300	379563790	18950	18950	18950	18950	0
185	20230711	153200	379563790	18950	18950	18950	18950	0
186	20230711	153100	379563790	18950	18950	18950	18950	0
187	20230711	153000	379563790	18950	18950	18950	18950	618
188	20230711	152900	367852690	18950	18950	18950	18950	0
189	20230711	152800	367852690	18950	18950	18950	18950	0
190	20230711	152700	367852690	18950	18950	18950	18950	0
191	20230711	152600	367852690	18950	18950	18950	18950	0
192	20230711	152500	367852690	18950	18950	18950	18950	0
193	20230711	152400	367852690	18950	18950	18950	18950	0
194	20230711	152300	367852690	18950	18950	18950	18950	0
195	20230711	152200	367852690	18950	18950	18950	18950	0
196	20230711	152100	367852690	18950	18950	18950	18950	0
197	20230711	152000	367852690	18950	18950	18950	18950	0
198	20230711	151900	367852690	18950	18880	18950	18870	101
199	20230711	151800	365945720	18870	18890	18890	18870	500
200	20230711	151700	356507410	18890	18900	18900	18890	74
201	20230711	151600	355109520	18900	18910	18910	18900	18
202	20230711	151500	354769290	18920	18910	18920	18910	9
203	20230711	151400	354599030	18920	18910	18920	18910	4
204	20230711	151300	354523380	18920	18920	18920	18920	0
205	20230711	151200	354523380	18920	18910	18920	18910	41
206	20230711	151100	353748010	18920	18920	18920	18920	3
207	20230711	151000	353691250	18920	18920	18920	18920	0
208	20230711	150900	353691250	18920	18920	18920	18920	14
209	20230711	150800	353426370	18920	18920	18920	18920	0
210	20230711	150700	353426370	18920	18920	18920	18910	27
211	20230711	150600	352915540	18920	18920	18920	18920	54
212	20230711	150500	351893860	18910	18910	18910	18910	0
213	20230711	150400	351893860	18910	18910	18910	18910	1
214	20230711	150300	351874950	18910	18910	18910	18910	0
215	20230711	150200	351874950	18910	18910	18910	18910	12
216	20230711	150100	351648030	18920	18910	18920	18910	42
217	20230711	150000	350853770	18920	18920	18920	18920	0
218	20230711	145900	350853770	18920	18920	18920	18920	0
219	20230711	145800	350853770	18920	18920	18920	18920	0
220	20230711	145700	350853770	18920	18920	18920	18920	0
221	20230711	145600	350853770	18920	18920	18920	18920	0
222	20230711	145500	350853770	18920	18920	18920	18920	1
223	20230711	145400	350834850	18900	18900	18900	18900	0
224	20230711	145300	350834850	18900	18900	18900	18900	30
225	20230711	145200	350267850	18900	18900	18900	18900	0
226	20230711	145100	350267850	18900	18900	18900	18900	15
227	20230711	145000	349984350	18900	18900	18900	18900	2
228	20230711	144900	349946550	18900	18900	18900	18900	5
229	20230711	144800	349852050	18900	18880	18900	18880	5
230	20230711	144700	349757610	18890	18890	18890	18890	37
231	20230711	144600	349058680	18890	18890	18890	18890	1
232	20230711	144500	349039790	18880	18880	18880	18880	0
233	20230711	144400	349039790	18880	18880	18880	18880	40
234	20230711	144300	348284590	18940	18890	18940	18870	820
235	20230711	144200	332768850	18890	18890	18890	18890	12
236	20230711	144100	332542170	18900	18900	18900	18900	0
237	20230711	144000	332542170	18900	18900	18900	18900	0
238	20230711	143900	332542170	18900	18900	18900	18900	33
239	20230711	143800	331918470	18870	18870	18870	18870	0
240	20230711	143700	331918470	18870	18870	18870	18870	1
241	20230711	143600	331899600	18860	18860	18860	18860	41
242	20230711	143500	331126340	18860	18860	18860	18860	1
243	20230711	143400	331107480	18850	18850	18850	18850	57
244	20230711	143300	330033030	18840	18850	18850	18840	60
245	20230711	143200	328902530	18850	18850	18850	18850	0
246	20230711	143100	328902530	18850	18850	18850	18850	200
247	20230711	143000	325132530	18840	18840	18840	18840	0
248	20230711	142900	325132530	18840	18840	18840	18840	0
249	20230711	142800	325132530	18840	18840	18840	18840	0
250	20230711	142700	325132530	18840	18840	18840	18840	0
251	20230711	142600	325132530	18840	18840	18840	18840	0
252	20230711	142500	325132530	18840	18840	18840	18840	62
253	20230711	142400	323964450	18840	18840	18840	18840	6
254	20230711	142300	323851410	18840	18840	18840	18840	250
255	20230711	142200	319141410	18840	18840	18840	18840	2
256	20230711	142100	319103730	18840	18840	18840	18840	0
257	20230711	142000	319103730	18840	18840	18840	18840	1
258	20230711	141900	319084890	18840	18840	18840	18840	0
259	20230711	141800	319084890	18840	18840	18840	18840	0
260	20230711	141700	319084890	18840	18840	18840	18840	1
261	20230711	141600	319066050	18830	18830	18830	18830	207
262	20230711	141500	315168240	18830	18830	18830	18830	0
263	20230711	141400	315168240	18830	18830	18830	18830	14
264	20230711	141300	314904620	18840	18840	18840	18840	20
265	20230711	141200	314527820	18840	18840	18840	18840	0
266	20230711	141100	314527820	18840	18840	18840	18840	82
267	20230711	141000	312982940	18840	18840	18840	18840	5
268	20230711	140900	312888740	18840	18840	18840	18840	1
269	20230711	140800	312869900	18850	18850	18850	18850	0
270	20230711	140700	312869900	18850	18850	18850	18850	1
271	20230711	140600	312851050	18800	18800	18800	18800	0
272	20230711	140500	312851050	18800	18890	18890	18800	1350
273	20230711	140400	287405350	18880	18880	18880	18880	0
274	20230711	140300	287405350	18880	18920	18920	18880	1000
275	20230711	140200	268511530	18920	18950	18950	18920	800
276	20230711	140100	253368290	18950	18950	18950	18950	1
277	20230711	140000	253349340	18950	18970	18970	18950	500
278	20230711	135900	243869220	18990	18990	18990	18990	0
279	20230711	135800	243869220	18990	18980	18990	18980	2317
280	20230711	135700	199880530	18980	18980	18980	18980	60
281	20230711	135600	198741730	18970	18970	18970	18970	0
282	20230711	135500	198741730	18970	18970	18970	18970	0
283	20230711	135400	198741730	18970	18970	18970	18970	1
284	20230711	135300	198722760	18970	18970	18970	18970	0
285	20230711	135200	198722760	18970	18970	18970	18970	1
286	20230711	135100	198703790	18960	18960	18960	18960	0
287	20230711	135000	198703790	18960	18960	18960	18960	0
288	20230711	134900	198703790	18960	18960	18960	18960	0
289	20230711	134800	198703790	18960	18960	18960	18960	0
290	20230711	134700	198703790	18960	18960	18960	18960	0
291	20230711	134600	198703790	18960	18960	18960	18960	0
292	20230711	134500	198703790	18960	18960	18960	18960	64
293	20230711	134400	197490350	18950	18950	18950	18950	0
294	20230711	134300	197490350	18950	18950	18950	18950	0
295	20230711	134200	197490350	18950	18950	18950	18950	0
296	20230711	134100	197490350	18950	18950	18950	18950	0
297	20230711	134000	197490350	18950	18950	18950	18950	0
298	20230711	133900	197490350	18950	18950	18950	18950	7
299	20230711	133800	197357700	18950	18940	18950	18940	260
300	20230711	133700	192430720	18940	18940	18940	18940	34
301	20230711	133600	191786760	18940	18940	18940	18940	2
302	20230711	133500	191748880	18940	18940	18940	18940	0
303	20230711	133400	191748880	18940	18940	18940	18940	59
304	20230711	133300	190631420	18940	18940	18940	18940	3
305	20230711	133200	190574600	18950	18950	18950	18950	0
306	20230711	133100	190574600	18950	18950	18950	18950	0
307	20230711	133000	190574600	18950	18950	18950	18950	0
308	20230711	132900	190574600	18950	18950	18950	18950	286
309	20230711	132800	185154900	18950	18970	18970	18950	1540
310	20230711	132700	155970730	18970	18970	18970	18970	0
311	20230711	132600	155970730	18970	18960	18970	18960	12
312	20230711	132500	155743200	18960	18960	18960	18960	22
313	20230711	132400	155326080	18970	18970	18970	18970	3
314	20230711	132300	155269170	18970	18970	18970	18970	1
315	20230711	132200	155250200	18960	18960	18960	18960	0
316	20230711	132100	155250200	18960	18960	18960	18960	0
317	20230711	132000	155250200	18960	18960	18970	18960	72
318	20230711	131900	153885070	18960	18960	18960	18960	25
319	20230711	131800	153411070	18960	18960	18960	18960	0
320	20230711	131700	153411070	18960	18960	18960	18960	0
321	20230711	131600	153411070	18960	18960	18960	18960	0
322	20230711	131500	153411070	18960	18960	18960	18960	0
323	20230711	131400	153411070	18960	18970	18970	18960	6
324	20230711	131300	153297260	18970	18970	18970	18970	0
325	20230711	131200	153297260	18970	18970	18970	18970	0
326	20230711	131100	153297260	18970	18970	18970	18970	0
327	20230711	131000	153297260	18970	18970	18970	18970	7
328	20230711	130900	153164470	18970	18970	18970	18970	5
329	20230711	130800	153069620	18960	18960	18960	18960	27
330	20230711	130700	152557700	18960	18960	18960	18960	37
331	20230711	130600	151856180	18970	18970	18970	18970	0
332	20230711	130500	151856180	18970	18970	18970	18970	0
333	20230711	130400	151856180	18970	18970	18970	18970	0
334	20230711	130300	151856180	18970	18970	18970	18970	11
335	20230711	130200	151647510	18980	18980	18980	18980	0
336	20230711	130100	151647510	18980	18980	18980	18980	1
337	20230711	130000	151628530	19000	19000	19000	19000	0
338	20230711	125900	151628530	19000	19000	19000	19000	0
339	20230711	125800	151628530	19000	19000	19000	19000	0
340	20230711	125700	151628530	19000	19000	19000	19000	0
341	20230711	125600	151628530	19000	19000	19000	19000	0
342	20230711	125500	151628530	19000	18970	19000	18970	27
343	20230711	125400	151116100	19000	19000	19000	19000	0
344	20230711	125300	151116100	19000	19000	19000	19000	0
345	20230711	125200	151116100	19000	19000	19000	19000	21
346	20230711	125100	150717100	19030	19030	19030	19030	0
347	20230711	125000	150717100	19030	19030	19030	19030	0
348	20230711	124900	150717100	19030	19030	19030	19030	0
349	20230711	124800	150717100	19030	19030	19030	19030	0
350	20230711	124700	150717100	19030	19030	19030	19030	0
351	20230711	124600	150717100	19030	19030	19030	19030	0
352	20230711	124500	150717100	19030	19030	19030	19030	0
353	20230711	124400	150717100	19030	19030	19030	19030	0
354	20230711	124300	150717100	19030	19030	19030	19030	0
355	20230711	124200	150717100	19030	19030	19030	19030	1
356	20230711	124100	150698070	19040	19040	19040	19040	0
357	20230711	124000	150698070	19040	19040	19040	19040	0
358	20230711	123900	150698070	19040	19040	19040	19040	0
359	20230711	123800	150698070	19040	19040	19040	19040	0
360	20230711	123700	150698070	19040	19040	19040	19040	0
361	20230711	123600	150698070	19040	18950	19040	18950	216
362	20230711	123500	146596620	18950	18950	18950	18950	0
363	20230711	123400	146596620	18950	18950	18950	18950	1
364	20230711	123300	146577670	18950	18960	18960	18950	26
365	20230711	123200	146084720	18950	18950	18950	18950	0
366	20230711	123100	146084720	18950	18960	18960	18950	2
367	20230711	123000	146046810	18960	18960	18960	18960	1
368	20230711	122900	146027850	18950	18950	18950	18950	1
369	20230711	122800	146008900	18960	18960	18960	18960	2
370	20230711	122700	145970980	18960	18960	18960	18960	1
371	20230711	122600	145952020	18960	18960	18960	18960	0
372	20230711	122500	145952020	18960	18960	18960	18960	1
373	20230711	122400	145933060	18970	18970	18970	18970	0
374	20230711	122300	145933060	18970	18970	18970	18970	0
375	20230711	122200	145933060	18970	18970	18970	18970	0
376	20230711	122100	145933060	18970	18970	18970	18970	0
377	20230711	122000	145933060	18970	18970	18970	18970	0
378	20230711	121900	145933060	18970	18970	18970	18970	0
379	20230711	121800	145933060	18970	18970	18970	18970	0
380	20230711	121700	145933060	18970	18970	18970	18970	0
381	20230711	121600	145933060	18970	18970	18970	18970	0
382	20230711	121500	145933060	18970	18970	18970	18970	0
383	20230711	121400	145933060	18970	18970	18970	18970	0
384	20230711	121300	145933060	18970	18960	18970	18960	3
385	20230711	121200	145876170	18950	18950	18950	18950	163
386	20230711	121100	142787320	18950	18950	18950	18950	0
387	20230711	121000	142787320	18950	18950	18950	18950	240
388	20230711	120900	138239320	18970	18970	18970	18970	0
389	20230711	120800	138239320	18970	18970	18970	18970	1
390	20230711	120700	138220350	18950	18950	18950	18950	0
391	20230711	120600	138220350	18950	18950	18950	18950	1
392	20230711	120500	138201400	18950	18950	18950	18950	0
393	20230711	120400	138201400	18950	18970	18970	18950	246
394	20230711	120300	133539480	19010	19010	19010	19010	0
395	20230711	120200	133539480	19010	19010	19010	19010	5
396	20230711	120100	133444430	19010	19010	19010	19010	0
397	20230711	120000	133444430	19010	19010	19010	19010	0
398	20230711	115900	133444430	19010	19000	19010	18950	100
399	20230711	115800	131545260	19020	19020	19020	19020	0
400	20230711	115700	131545260	19020	19020	19020	19020	0
401	20230711	115600	131545260	19020	19020	19020	19020	23
402	20230711	115500	131107800	19070	19070	19070	19070	0
403	20230711	115400	131107800	19070	19070	19070	19070	0
404	20230711	115300	131107800	19070	19070	19070	19070	0
405	20230711	115200	131107800	19070	19030	19070	19030	230
406	20230711	115100	126727380	19030	19030	19030	19030	2
407	20230711	115000	126689320	18990	18990	18990	18990	0
408	20230711	114900	126689320	18990	19000	19000	18990	14
409	20230711	114800	126423450	19040	19040	19040	19040	0
410	20230711	114700	126423450	19040	19040	19040	19040	0
411	20230711	114600	126423450	19040	19030	19040	19030	8
412	20230711	114500	126271150	19050	19050	19050	19050	0
413	20230711	114400	126271150	19050	19050	19050	19050	0
414	20230711	114300	126271150	19050	19050	19050	19050	0
415	20230711	114200	126271150	19050	19050	19050	19050	0
416	20230711	114100	126271150	19050	19050	19050	19050	0
417	20230711	114000	126271150	19050	19000	19050	19000	105
418	20230711	113900	124276010	19000	19000	19000	19000	0
419	20230711	113800	124276010	19000	19000	19000	19000	0
420	20230711	113700	124276010	19000	19000	19000	19000	0
421	20230711	113600	124276010	19000	19000	19000	19000	1
422	20230711	113500	124257010	19010	19010	19010	19010	10
423	20230711	113400	124066910	19010	19010	19010	19010	0
424	20230711	113300	124066910	19010	19010	19010	19010	3
425	20230711	113200	124009880	19010	19010	19010	19010	0
426	20230711	113100	124009880	19010	19010	19010	19010	0
427	20230711	113000	124009880	19010	19010	19010	19010	3
428	20230711	112900	123952850	19010	19010	19010	19010	0
429	20230711	112800	123952850	19010	19010	19010	19010	0
430	20230711	112700	123952850	19010	19010	19040	19010	5
431	20230711	112600	123857770	19010	19010	19010	19010	10
432	20230711	112500	123667670	19040	19040	19040	19040	1
433	20230711	112400	123648630	19010	19010	19010	19010	3
434	20230711	112300	123591600	19050	19050	19050	19050	0
435	20230711	112200	123591600	19050	19050	19050	19050	2
436	20230711	112100	123553500	19010	19010	19010	19010	0
437	20230711	112000	123553500	19010	19010	19010	19010	0
438	20230711	111900	123553500	19010	19010	19010	19010	1
439	20230711	111800	123534490	19050	19050	19050	19050	0
440	20230711	111700	123534490	19050	19050	19050	19050	23
441	20230711	111600	123096340	19040	19040	19040	19040	261
442	20230711	111500	118126900	19020	19020	19020	19020	3
443	20230711	111400	118069840	19050	19050	19050	19050	0
444	20230711	111300	118069840	19050	19050	19050	19050	0
445	20230711	111200	118069840	19050	19050	19050	19050	0
446	20230711	111100	118069840	19050	19050	19050	19050	65
447	20230711	111000	116831590	19050	19050	19050	19050	0
448	20230711	110900	116831590	19050	18990	19050	18990	111
449	20230711	110800	114723640	19050	19010	19050	19010	2
450	20230711	110700	114685580	19030	19000	19030	19000	64
451	20230711	110600	113468620	19010	19000	19010	19000	92
452	20230711	110500	111720610	19010	19010	19010	19010	0
453	20230711	110400	111720610	19010	19010	19010	19010	1
454	20230711	110300	111701600	18970	18970	18970	18970	20
455	20230711	110200	111322200	19000	19000	19000	19000	0
456	20230711	110100	111322200	19000	19000	19000	19000	0
457	20230711	110000	111322200	19000	19000	19000	19000	3
458	20230711	105900	111265200	19010	19010	19010	19010	3
459	20230711	105800	111208170	19030	19030	19030	19030	300
460	20230711	105700	105499170	19030	19030	19030	19030	14
461	20230711	105600	105232750	19030	19000	19030	19000	196
462	20230711	105500	101502920	19030	18950	19030	18950	61
463	20230711	105400	100345810	18950	18940	18950	18940	17
464	20230711	105300	100023820	18950	18950	18950	18950	0
465	20230711	105200	100023820	18950	18950	18950	18950	0
466	20230711	105100	100023820	18950	18950	18950	18950	0
467	20230711	105000	100023820	18950	18950	18950	18950	22
468	20230711	104900	99606920	18950	18950	18950	18950	0
469	20230711	104800	99606920	18950	18950	18950	18950	4
470	20230711	104700	99531120	18920	18920	18920	18920	0
471	20230711	104600	99531120	18920	18890	18920	18890	746
472	20230711	104500	85417390	18910	18910	18910	18910	0
473	20230711	104400	85417390	18910	18890	18910	18890	4
474	20230711	104300	85341810	18890	18890	18890	18890	37
475	20230711	104200	84642880	18880	18880	18880	18880	0
476	20230711	104100	84642880	18880	18880	18880	18880	0
477	20230711	104000	84642880	18880	18880	18880	18880	3
478	20230711	103900	84586240	18890	18880	18890	18880	4
479	20230711	103800	84510710	18880	18880	18880	18880	17
480	20230711	103700	84189750	18880	18890	18890	18880	33
481	20230711	103600	83566410	18890	18890	18890	18890	2
482	20230711	103500	83528630	18900	18900	18900	18900	1
483	20230711	103400	83509730	18890	18890	18890	18890	0
484	20230711	103300	83509730	18890	18890	18890	18890	0
485	20230711	103200	83509730	18890	18920	18920	18890	290
486	20230711	103100	78025630	18890	18890	18890	18890	0
487	20230711	103000	78025630	18890	18890	18890	18890	0
488	20230711	102900	78025630	18890	18890	18890	18890	0
489	20230711	102800	78025630	18890	18910	18910	18880	61
490	20230711	102700	76873370	18900	18900	18900	18900	0
491	20230711	102600	76873370	18900	18900	18900	18900	0
492	20230711	102500	76873370	18900	18900	18900	18900	17
493	20230711	102400	76552070	18920	18900	18920	18900	18
494	20230711	102300	76211840	18890	18900	18900	18890	25
495	20230711	102200	75739390	18900	18900	18900	18900	1
496	20230711	102100	75720490	18890	18890	18890	18890	46
497	20230711	102000	74851550	18890	18890	18890	18890	0
498	20230711	101900	74851550	18890	18900	18900	18890	4
499	20230711	101800	74775960	18910	18910	18910	18910	0
500	20230711	101700	74775960	18910	18910	18910	18910	0
501	20230711	101600	74775960	18910	18910	18910	18910	1
502	20230711	101500	74757050	18900	18890	18900	18890	35
503	20230711	101400	74095890	18890	18890	18890	18890	37
504	20230711	101300	73396960	18900	18900	18900	18900	50
505	20230711	101200	72451960	18900	18910	18910	18890	149
506	20230711	101100	69635850	18910	18930	18930	18910	315
507	20230711	101000	63676240	18930	18930	18930	18930	0
508	20230711	100900	63676240	18930	18940	18940	18930	11
509	20230711	100800	63468000	18950	18950	18950	18950	2
510	20230711	100700	63430100	18960	18960	18960	18960	0
511	20230711	100600	63430100	18960	18960	18960	18960	1
512	20230711	100500	63411140	18960	18950	18960	18950	4
513	20230711	100400	63335320	18930	18930	18930	18930	36
514	20230711	100300	62653840	18930	18930	18930	18930	4
515	20230711	100200	62578120	18930	18940	18940	18930	13
516	20230711	100100	62331910	18940	18940	18940	18940	6
517	20230711	100000	62218270	18950	18950	18950	18950	0
518	20230711	095900	62218270	18950	18950	18950	18950	0
519	20230711	095800	62218270	18950	18950	18950	18950	1
520	20230711	095700	62199320	18960	18960	18960	18960	42
521	20230711	095600	61403000	18970	18970	18970	18970	0
522	20230711	095500	61403000	18970	18970	19030	18970	10
523	20230711	095400	61213230	19040	18950	19040	18950	231
524	20230711	095300	56818050	18930	18930	18930	18920	36
525	20230711	095200	56136580	18930	18930	18930	18930	83
526	20230711	095100	54565390	18920	18920	18920	18920	1
527	20230711	095000	54546470	18930	18920	18930	18920	2
528	20230711	094900	54508620	18920	18920	18920	18920	20
529	20230711	094800	54130220	18920	18920	18920	18920	1
530	20230711	094700	54111300	18920	18920	18930	18920	71
531	20230711	094600	52767970	18920	18920	18920	18920	1
532	20230711	094500	52749050	18920	18920	18920	18920	2
533	20230711	094400	52711210	18920	18920	18920	18920	24
534	20230711	094300	52257130	18970	18970	18970	18970	0
535	20230711	094200	52257130	18970	18960	18970	18960	6
536	20230711	094100	52143340	18920	18920	18920	18920	1
537	20230711	094000	52124420	18930	18920	18930	18920	92
538	20230711	093900	50382870	18910	18910	18910	18910	73
539	20230711	093800	49002440	18940	18920	18940	18890	439
540	20230711	093700	40702970	18920	18960	18960	18920	50
541	20230711	093600	39756540	18940	18940	18940	18940	0
542	20230711	093500	39756540	18940	18930	18940	18930	2
543	20230711	093400	39718670	18930	18930	18930	18930	60
544	20230711	093300	38582870	18950	18940	18950	18940	12
545	20230711	093200	38355580	18940	18950	18950	18940	52
546	20230711	093100	37370690	18950	18940	18950	18940	8
547	20230711	093000	37219160	18930	18930	18930	18930	8
548	20230711	092900	37067720	18930	18930	18930	18930	0
549	20230711	092800	37067720	18930	18920	18930	18920	8
550	20230711	092700	36916300	18910	18910	18910	18910	80
551	20230711	092600	35403500	18910	18920	18920	18910	227
552	20230711	092500	31109090	18920	18920	18920	18920	0
553	20230711	092400	31109090	18920	18920	18920	18920	10
554	20230711	092300	30919890	18910	18900	18910	18900	11
555	20230711	092200	30711890	18900	18900	18900	18900	0
556	20230711	092100	30711890	18900	18900	18900	18900	0
557	20230711	092000	30711890	18900	18900	18900	18900	0
558	20230711	091900	30711890	18900	18880	18900	18880	18
559	20230711	091800	30372010	18880	18880	18880	18870	38
560	20230711	091700	29654580	18880	18880	18880	18880	94
561	20230711	091600	27879860	18890	18890	18890	18890	50
562	20230711	091500	26935360	18880	18880	18880	18870	27
563	20230711	091400	26425610	18880	18880	18880	18870	43
564	20230711	091300	25614070	18880	18880	18880	18880	38
565	20230711	091200	24896630	18880	18860	18880	18860	215
566	20230711	091100	20837670	18860	18850	18860	18850	21
567	20230711	091000	20441750	18850	18850	18850	18850	1
568	20230711	090900	20422900	18870	18890	18890	18870	441
569	20230711	090800	12096790	18940	18930	18940	18930	5
570	20230711	090700	12002130	18870	18870	18870	18870	2
571	20230711	090600	11964390	18950	18950	18950	18950	0
572	20230711	090500	11964390	18950	18950	18950	18950	0
573	20230711	090400	11964390	18950	18950	18950	18950	0
574	20230711	090300	11964390	18950	18950	18950	18950	2
575	20230711	090200	11926490	18950	18950	18950	18950	7
576	20230711	090100	11793840	18780	18780	18780	18780	0
577	20230711	090000	11793840	18780	18780	18780	18780	628