KissMeData/002020/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183500	416126190	18790	18790	18790	18790	169
3	20230717	183400	416126190	18790	18790	18790	18790	0
4	20230717	183300	416126190	18790	18790	18790	18790	0
5	20230717	183200	416126190	18790	18790	18790	18790	0
6	20230717	183100	416126190	18790	18790	18790	18790	0
7	20230717	183000	416126190	18790	18790	18790	18790	0
8	20230717	182900	416126190	18790	18790	18790	18790	0
9	20230717	182800	416126190	18790	18790	18790	18790	0
10	20230717	182700	416126190	18790	18790	18790	18790	0
11	20230717	182600	416126190	18790	18790	18790	18790	0
12	20230717	182500	416126190	18790	18790	18790	18790	0
13	20230717	182400	416126190	18790	18790	18790	18790	0
14	20230717	182300	416126190	18790	18790	18790	18790	0
15	20230717	182200	416126190	18790	18790	18790	18790	0
16	20230717	182100	416126190	18790	18790	18790	18790	0
17	20230717	182000	416126190	18790	18790	18790	18790	0
18	20230717	181900	416126190	18790	18790	18790	18790	0
19	20230717	181800	416126190	18790	18790	18790	18790	0
20	20230717	181700	416126190	18790	18790	18790	18790	0
21	20230717	181600	416126190	18790	18790	18790	18790	0
22	20230717	181500	416126190	18790	18790	18790	18790	0
23	20230717	181400	416126190	18790	18790	18790	18790	0
24	20230717	181300	416126190	18790	18790	18790	18790	0
25	20230717	181200	416126190	18790	18790	18790	18790	0
26	20230717	181100	416126190	18790	18790	18790	18790	0
27	20230717	181000	416126190	18790	18790	18790	18790	0
28	20230717	180900	416126190	18790	18790	18790	18790	0
29	20230717	180800	416126190	18790	18790	18790	18790	0
30	20230717	180700	416126190	18790	18790	18790	18790	0
31	20230717	180600	416126190	18790	18790	18790	18790	0
32	20230717	180500	416126190	18790	18790	18790	18790	169
33	20230717	180400	416126190	18790	18790	18790	18790	0
34	20230717	180300	416126190	18790	18790	18790	18790	0
35	20230717	180200	416126190	18790	18790	18790	18790	0
36	20230717	180100	416126190	18790	18790	18790	18790	0
37	20230717	180000	416126190	18790	18790	18790	18790	0
38	20230717	175900	416126190	18790	18790	18790	18790	0
39	20230717	175800	416126190	18790	18790	18790	18790	0
40	20230717	175700	416126190	18790	18790	18790	18790	0
41	20230717	175600	416126190	18790	18790	18790	18790	0
42	20230717	175500	416126190	18790	18790	18790	18790	0
43	20230717	175400	416126190	18790	18790	18790	18790	0
44	20230717	175300	416126190	18790	18790	18790	18790	0
45	20230717	175200	416126190	18790	18790	18790	18790	0
46	20230717	175100	416126190	18790	18790	18790	18790	0
47	20230717	175000	416126190	18790	18790	18790	18790	0
48	20230717	174900	416126190	18790	18790	18790	18790	0
49	20230717	174800	416126190	18790	18790	18790	18790	0
50	20230717	174700	416126190	18790	18790	18790	18790	0
51	20230717	174600	416126190	18790	18790	18790	18790	0
52	20230717	174500	416126190	18790	18790	18790	18790	0
53	20230717	174400	416126190	18790	18790	18790	18790	0
54	20230717	174300	416126190	18790	18790	18790	18790	0
55	20230717	174200	416126190	18790	18790	18790	18790	0
56	20230717	174100	416126190	18790	18790	18790	18790	0
57	20230717	174000	416126190	18790	18790	18790	18790	0
58	20230717	173900	416126190	18790	18790	18790	18790	0
59	20230717	173800	416126190	18790	18790	18790	18790	0
60	20230717	173700	416126190	18790	18790	18790	18790	0
61	20230717	173600	416126190	18790	18790	18790	18790	0
62	20230717	173500	416126190	18790	18790	18790	18790	169
63	20230717	173400	416126190	18790	18790	18790	18790	0
64	20230717	173300	416126190	18790	18790	18790	18790	0
65	20230717	173200	416126190	18790	18790	18790	18790	0
66	20230717	173100	416126190	18790	18790	18790	18790	0
67	20230717	173000	416126190	18790	18790	18790	18790	0
68	20230717	172900	416126190	18790	18790	18790	18790	0
69	20230717	172800	416126190	18790	18790	18790	18790	0
70	20230717	172700	416126190	18790	18790	18790	18790	0
71	20230717	172600	416126190	18790	18790	18790	18790	0
72	20230717	172500	416126190	18790	18790	18790	18790	0
73	20230717	172400	416126190	18790	18790	18790	18790	0
74	20230717	172300	416126190	18790	18790	18790	18790	0
75	20230717	172200	416126190	18790	18790	18790	18790	0
76	20230717	172100	416126190	18790	18790	18790	18790	0
77	20230717	172000	416126190	18790	18790	18790	18790	0
78	20230717	171900	416126190	18790	18790	18790	18790	0
79	20230717	171800	416126190	18790	18790	18790	18790	0
80	20230717	171700	416126190	18790	18790	18790	18790	0
81	20230717	171600	416126190	18790	18790	18790	18790	0
82	20230717	171500	416126190	18790	18790	18790	18790	0
83	20230717	171400	416126190	18790	18790	18790	18790	0
84	20230717	171300	416126190	18790	18790	18790	18790	0
85	20230717	171200	416126190	18790	18790	18790	18790	0
86	20230717	171100	416126190	18790	18790	18790	18790	0
87	20230717	171000	416126190	18790	18790	18790	18790	0
88	20230717	170900	416126190	18790	18790	18790	18790	0
89	20230717	170800	416126190	18790	18790	18790	18790	0
90	20230717	170700	416126190	18790	18790	18790	18790	0
91	20230717	170600	416126190	18790	18790	18790	18790	0
92	20230717	170500	416126190	18790	18790	18790	18790	169
93	20230717	170400	416126190	18790	18790	18790	18790	0
94	20230717	170300	416126190	18790	18790	18790	18790	0
95	20230717	170200	416126190	18790	18790	18790	18790	0
96	20230717	170100	416126190	18790	18790	18790	18790	0
97	20230717	170000	416126190	18790	18790	18790	18790	0
98	20230717	165900	416126190	18790	18790	18790	18790	0
99	20230717	165800	416126190	18790	18790	18790	18790	0
100	20230717	165700	416126190	18790	18790	18790	18790	0
101	20230717	165600	416126190	18790	18790	18790	18790	0
102	20230717	165500	416126190	18790	18790	18790	18790	0
103	20230717	165400	416126190	18790	18790	18790	18790	0
104	20230717	165300	416126190	18790	18790	18790	18790	0
105	20230717	165200	416126190	18790	18790	18790	18790	0
106	20230717	165100	416126190	18790	18790	18790	18790	0
107	20230717	165000	416126190	18790	18790	18790	18790	0
108	20230717	164900	416126190	18790	18790	18790	18790	0
109	20230717	164800	416126190	18790	18790	18790	18790	0
110	20230717	164700	416126190	18790	18790	18790	18790	0
111	20230717	164600	416126190	18790	18790	18790	18790	0
112	20230717	164500	416126190	18790	18790	18790	18790	0
113	20230717	164400	416126190	18790	18790	18790	18790	0
114	20230717	164300	416126190	18790	18790	18790	18790	0
115	20230717	164200	416126190	18790	18790	18790	18790	0
116	20230717	164100	416126190	18790	18790	18790	18790	0
117	20230717	164000	416126190	18790	18790	18790	18790	0
118	20230717	163900	416126190	18790	18790	18790	18790	0
119	20230717	163800	416126190	18790	18790	18790	18790	0
120	20230717	163700	416126190	18790	18790	18790	18790	0
121	20230717	163600	416126190	18790	18790	18790	18790	0
122	20230717	163500	416126190	18790	18790	18790	18790	169
123	20230717	163400	416126190	18790	18790	18790	18790	0
124	20230717	163300	416126190	18790	18790	18790	18790	0
125	20230717	163200	416126190	18790	18790	18790	18790	0
126	20230717	163100	416126190	18790	18790	18790	18790	0
127	20230717	163000	416126190	18790	18790	18790	18790	0
128	20230717	162900	416126190	18790	18790	18790	18790	0
129	20230717	162800	416126190	18790	18790	18790	18790	0
130	20230717	162700	416126190	18790	18790	18790	18790	0
131	20230717	162600	416126190	18790	18790	18790	18790	0
132	20230717	162500	416126190	18790	18790	18790	18790	0
133	20230717	162400	416126190	18790	18790	18790	18790	0
134	20230717	162300	416126190	18790	18790	18790	18790	0
135	20230717	162200	416126190	18790	18790	18790	18790	0
136	20230717	162100	416126190	18790	18790	18790	18790	0
137	20230717	162000	416126190	18790	18790	18790	18790	0
138	20230717	161900	416126190	18790	18790	18790	18790	0
139	20230717	161800	416126190	18790	18790	18790	18790	0
140	20230717	161700	416126190	18790	18790	18790	18790	0
141	20230717	161600	416126190	18790	18790	18790	18790	0
142	20230717	161500	416126190	18790	18790	18790	18790	0
143	20230717	161400	416126190	18790	18790	18790	18790	0
144	20230717	161300	416126190	18790	18790	18790	18790	0
145	20230717	161200	416126190	18790	18790	18790	18790	0
146	20230717	161100	416126190	18790	18790	18790	18790	0
147	20230717	161000	416126190	18790	18790	18790	18790	0
148	20230717	160900	416126190	18790	18790	18790	18790	0
149	20230717	160800	416126190	18790	18790	18790	18790	0
150	20230717	160700	416126190	18790	18790	18790	18790	0
151	20230717	160600	416126190	18790	18790	18790	18790	0
152	20230717	160500	416126190	18790	18790	18790	18790	169
153	20230717	160400	416126190	18790	18790	18790	18790	0
154	20230717	160300	416126190	18790	18790	18790	18790	0
155	20230717	160200	416126190	18790	18790	18790	18790	0
156	20230717	160100	416126190	18790	18790	18790	18790	0
157	20230717	160000	416126190	18790	18790	18790	18790	0
158	20230717	155900	416126190	18790	18790	18790	18790	0
159	20230717	155800	416126190	18790	18790	18790	18790	0
160	20230717	155700	416126190	18790	18790	18790	18790	0
161	20230717	155600	416126190	18790	18790	18790	18790	0
162	20230717	155500	416126190	18790	18790	18790	18790	0
163	20230717	155400	416126190	18790	18790	18790	18790	0
164	20230717	155300	416126190	18790	18790	18790	18790	0
165	20230717	155200	416126190	18790	18790	18790	18790	0
166	20230717	155100	416126190	18790	18790	18790	18790	0
167	20230717	155000	416126190	18790	18790	18790	18790	0
168	20230717	154900	416126190	18790	18790	18790	18790	0
169	20230717	154800	416126190	18790	18790	18790	18790	0
170	20230717	154700	416126190	18790	18790	18790	18790	0
171	20230717	154600	416126190	18790	18790	18790	18790	0
172	20230717	154500	416126190	18790	18790	18790	18790	0
173	20230717	154400	416126190	18790	18790	18790	18790	0
174	20230717	154300	416126190	18790	18790	18790	18790	0
175	20230717	154200	416126190	18790	18790	18790	18790	0
176	20230717	154100	416126190	18790	18790	18790	18790	0
177	20230717	154000	416126190	18790	18790	18790	18790	0
178	20230717	153900	416126190	18790	18790	18790	18790	0
179	20230717	153800	416126190	18790	18790	18790	18790	0
180	20230717	153700	416126190	18790	18790	18790	18790	0
181	20230717	153600	416126190	18790	18790	18790	18790	0
182	20230717	153500	416126190	18790	18790	18790	18790	169
183	20230717	153400	416126190	18790	18790	18790	18790	0
184	20230717	153300	416126190	18790	18790	18790	18790	0
185	20230717	153200	416126190	18790	18790	18790	18790	0
186	20230717	153100	416126190	18790	18790	18790	18790	0
187	20230717	153000	416126190	18790	18790	18790	18790	169
188	20230717	152900	412950680	18800	18800	18800	18800	0
189	20230717	152800	412950680	18800	18800	18800	18800	0
190	20230717	152700	412950680	18800	18800	18800	18800	0
191	20230717	152600	412950680	18800	18800	18800	18800	0
192	20230717	152500	412950680	18800	18800	18800	18800	0
193	20230717	152400	412950680	18800	18800	18800	18800	0
194	20230717	152300	412950680	18800	18800	18800	18800	0
195	20230717	152200	412950680	18800	18800	18800	18800	0
196	20230717	152100	412950680	18800	18800	18800	18800	0
197	20230717	152000	412950680	18800	18800	18800	18800	0
198	20230717	151900	412950680	18800	18750	18800	18750	601
199	20230717	151800	401662170	18750	18760	18760	18750	9
200	20230717	151700	401493410	18760	18760	18760	18760	0
201	20230717	151600	401493410	18760	18760	18760	18760	0
202	20230717	151500	401493410	18760	18760	18760	18760	11
203	20230717	151400	401287050	18750	18750	18750	18750	35
204	20230717	151300	400630800	18760	18760	18760	18760	0
205	20230717	151200	400630800	18760	18760	18760	18760	0
206	20230717	151100	400630800	18760	18760	18760	18760	8
207	20230717	151000	400480720	18770	18770	18770	18770	0
208	20230717	150900	400480720	18770	18770	18770	18760	51
209	20230717	150800	399523480	18780	18780	18780	18780	66
210	20230717	150700	398284000	18780	18780	18780	18780	0
211	20230717	150600	398284000	18780	18780	18780	18780	11
212	20230717	150500	398077420	18780	18780	18780	18780	0
213	20230717	150400	398077420	18780	18780	18780	18780	40
214	20230717	150300	397326220	18780	18780	18780	18780	0
215	20230717	150200	397326220	18780	18780	18780	18770	151
216	20230717	150100	394490530	18780	18780	18780	18780	100
217	20230717	150000	392612530	18780	18790	18790	18780	201
218	20230717	145900	388837740	18790	18790	18790	18790	7
219	20230717	145800	388706210	18790	18790	18790	18790	10
220	20230717	145700	388518310	18790	18790	18790	18790	1
221	20230717	145600	388499520	18780	18780	18780	18780	0
222	20230717	145500	388499520	18780	18780	18780	18780	1
223	20230717	145400	388480740	18790	18790	18790	18790	10
224	20230717	145300	388292840	18790	18790	18790	18790	0
225	20230717	145200	388292840	18790	18790	18790	18790	5
226	20230717	145100	388198890	18790	18790	18790	18790	0
227	20230717	145000	388198890	18790	18790	18790	18790	0
228	20230717	144900	388198890	18790	18790	18790	18790	27
229	20230717	144800	387691560	18800	18800	18800	18800	0
230	20230717	144700	387691560	18800	18800	18800	18800	0
231	20230717	144600	387691560	18800	18810	18810	18800	13
232	20230717	144500	387447080	18790	18790	18790	18790	0
233	20230717	144400	387447080	18790	18790	18790	18790	0
234	20230717	144300	387447080	18790	18790	18790	18790	100
235	20230717	144200	385568080	18800	18800	18800	18800	12
236	20230717	144100	385342480	18800	18800	18800	18800	6
237	20230717	144000	385229680	18800	18800	18800	18800	0
238	20230717	143900	385229680	18800	18800	18800	18800	2
239	20230717	143800	385192080	18790	18780	18790	18780	101
240	20230717	143700	383294400	18780	18780	18780	18780	85
241	20230717	143600	381698100	18780	18780	18780	18780	0
242	20230717	143500	381698100	18780	18780	18780	18780	0
243	20230717	143400	381698100	18780	18780	18780	18780	0
244	20230717	143300	381698100	18780	18780	18780	18780	0
245	20230717	143200	381698100	18780	18730	18780	18730	2
246	20230717	143100	381660590	18730	18740	18740	18730	218
247	20230717	143000	377576670	18740	18740	18740	18740	53
248	20230717	142900	376583450	18740	18740	18740	18740	0
249	20230717	142800	376583450	18740	18740	18740	18740	47
250	20230717	142700	375702670	18780	18740	18780	18740	50
251	20230717	142600	374765550	18790	18740	18790	18740	52
252	20230717	142500	373790940	18740	18740	18740	18740	47
253	20230717	142400	372910160	18740	18740	18740	18740	147
254	20230717	142300	370155380	18750	18750	18750	18750	1
255	20230717	142200	370136630	18740	18740	18740	18740	47
256	20230717	142100	369255850	18740	18750	18750	18740	81
257	20230717	142000	367737570	18750	18750	18750	18740	110
258	20230717	141900	365675550	18780	18750	18780	18750	147
259	20230717	141800	362916300	18750	18750	18750	18750	47
260	20230717	141700	362035050	18750	18750	18750	18750	47
261	20230717	141600	361153800	18770	18770	18770	18770	35
262	20230717	141500	360496850	18750	18750	18750	18750	88
263	20230717	141400	358846850	18740	18740	18740	18740	47
264	20230717	141300	357966070	18740	18740	18740	18740	97
265	20230717	141200	356148290	18740	18740	18740	18740	48
266	20230717	141100	355248770	18750	18740	18750	18740	49
267	20230717	141000	354330490	18750	18750	18750	18750	2
268	20230717	140900	354292990	18740	18740	18740	18740	47
269	20230717	140800	353412210	18750	18750	18750	18750	2
270	20230717	140700	353374710	18740	18770	18770	18740	51
271	20230717	140600	352418850	18740	18740	18740	18740	47
272	20230717	140500	351538070	18760	18750	18760	18750	221
273	20230717	140400	347392580	18750	18750	18750	18750	47
274	20230717	140300	346511330	18750	18750	18750	18750	0
275	20230717	140200	346511330	18750	18750	18750	18750	48
276	20230717	140100	345611330	18750	18750	18750	18750	47
277	20230717	140000	344730080	18750	18750	18750	18750	47
278	20230717	135900	343848830	18750	18750	18760	18750	79
279	20230717	135800	342367560	18750	18750	18750	18750	67
280	20230717	135700	341111310	18750	18750	18750	18750	0
281	20230717	135600	341111310	18750	18750	18750	18750	47
282	20230717	135500	340230060	18750	18750	18750	18750	72
283	20230717	135400	338880060	18750	18750	18750	18750	48
284	20230717	135300	337980060	18760	18750	18760	18750	48
285	20230717	135200	337080050	18760	18760	18760	18760	5
286	20230717	135100	336986250	18760	18760	18760	18760	68
287	20230717	135000	335710570	18770	18770	18770	18770	0
288	20230717	134900	335710570	18770	18770	18770	18760	51
289	20230717	134800	334753770	18760	18760	18760	18760	47
290	20230717	134700	333872050	18760	18770	18770	18760	57
291	20230717	134600	332802630	18770	18770	18770	18770	6
292	20230717	134500	332690010	18770	18760	18770	18760	52
293	20230717	134400	331714440	18770	18770	18770	18770	1
294	20230717	134300	331695670	18760	18770	18770	18760	65
295	20230717	134200	330476090	18760	18750	18770	18750	72
296	20230717	134100	329125540	18750	18740	18750	18740	60
297	20230717	134000	328001010	18740	18750	18750	18740	48
298	20230717	133900	327101480	18750	18740	18750	18740	69
299	20230717	133800	325808410	18740	18740	18740	18740	27
300	20230717	133700	325302430	18750	18750	18750	18750	10
301	20230717	133600	325114930	18750	18750	18750	18750	8
302	20230717	133500	324964930	18740	18740	18740	18730	68
303	20230717	133400	323691080	18730	18740	18740	18730	57
304	20230717	133300	322623370	18740	18740	18740	18740	16
305	20230717	133200	322323530	18740	18740	18740	18740	57
306	20230717	133100	321255350	18750	18740	18750	18740	14
307	20230717	133000	320992980	18730	18730	18730	18730	47
308	20230717	132900	320112670	18730	18740	18740	18730	50
309	20230717	132800	319176150	18730	18730	18730	18730	49
310	20230717	132700	318258380	18740	18740	18740	18740	32
311	20230717	132600	317658700	18740	18740	18740	18730	239
312	20230717	132500	313180310	18730	18730	18730	18730	227
313	20230717	132400	308928600	18730	18730	18730	18730	50
314	20230717	132300	307992100	18730	18730	18730	18730	47
315	20230717	132200	307111790	18730	18740	18740	18730	48
316	20230717	132100	306212740	18740	18750	18750	18740	9
317	20230717	132000	306044020	18750	18730	18750	18730	99
318	20230717	131900	304189650	18730	18730	18730	18730	88
319	20230717	131800	302541410	18730	18730	18730	18730	260
320	20230717	131700	297671610	18730	18740	18740	18730	144
321	20230717	131600	294973520	18740	18740	18740	18740	47
322	20230717	131500	294092740	18740	18750	18750	18740	49
323	20230717	131400	293174460	18750	18750	18750	18750	31
324	20230717	131300	292593210	18750	18750	18750	18750	47
325	20230717	131200	291711960	18750	18750	18750	18750	48
326	20230717	131100	290811960	18750	18750	18750	18750	0
327	20230717	131000	290811960	18750	18750	18750	18750	47
328	20230717	130900	289930710	18750	18760	18760	18750	49
329	20230717	130800	289011940	18750	18750	18750	18750	103
330	20230717	130700	287080690	18750	18750	18750	18750	47
331	20230717	130600	286199440	18760	18750	18760	18750	52
332	20230717	130500	285224390	18750	18750	18750	18750	0
333	20230717	130400	285224390	18750	18760	18760	18750	48
334	20230717	130300	284324380	18760	18750	18760	18750	60
335	20230717	130200	283199260	18760	18760	18760	18750	49
336	20230717	130100	282280490	18760	18750	18760	18750	50
337	20230717	130000	281342960	18760	18770	18770	18760	29
338	20230717	125900	280798910	18770	18760	18770	18760	80
339	20230717	125800	279298090	18770	18770	18770	18770	0
340	20230717	125700	279298090	18770	18770	18770	18760	62
341	20230717	125600	278134820	18770	18770	18770	18770	1
342	20230717	125500	278116050	18770	18770	18770	18770	49
343	20230717	125400	277196320	18760	18760	18760	18760	47
344	20230717	125300	276314600	18760	18760	18760	18760	47
345	20230717	125200	275432880	18760	18760	18760	18760	0
346	20230717	125100	275432880	18760	18760	18760	18760	47
347	20230717	125000	274551160	18760	18770	18770	18760	151
348	20230717	124900	271717360	18770	18770	18770	18770	47
349	20230717	124800	270835170	18770	18780	18790	18770	405
350	20230717	124700	263233130	18780	18780	18780	18780	33
351	20230717	124600	262613390	18770	18770	18770	18770	47
352	20230717	124500	261731200	18780	18780	18780	18780	25
353	20230717	124400	261261700	18770	18780	18780	18770	66
354	20230717	124300	260022690	18770	18770	18770	18770	47
355	20230717	124200	259140500	18780	18770	18780	18770	49
356	20230717	124100	258220750	18780	18780	18780	18780	1
357	20230717	124000	258201970	18780	18780	18780	18780	47
358	20230717	123900	257319310	18780	18780	18780	18780	0
359	20230717	123800	257319310	18780	18790	18790	18780	86
360	20230717	123700	255703850	18780	18780	18780	18780	71
361	20230717	123600	254370470	18790	18790	18790	18790	40
362	20230717	123500	253618870	18790	18790	18790	18790	12
363	20230717	123400	253393390	18790	18790	18790	18790	52
364	20230717	123300	252416310	18790	18780	18790	18780	84
365	20230717	123200	250838420	18790	18790	18790	18790	0
366	20230717	123100	250838420	18790	18790	18790	18790	10
367	20230717	123000	250650520	18810	18780	18810	18780	52
368	20230717	122900	249673810	18810	18790	18810	18790	49
369	20230717	122800	248753080	18790	18790	18790	18790	47
370	20230717	122700	247869950	18790	18790	18790	18790	47
371	20230717	122600	246986820	18790	18790	18790	18790	0
372	20230717	122500	246986820	18790	18790	18790	18790	47
373	20230717	122400	246103690	18790	18790	18790	18790	47
374	20230717	122300	245220560	18790	18790	18790	18790	79
375	20230717	122200	243736150	18790	18790	18790	18790	47
376	20230717	122100	242853020	18790	18790	18790	18790	48
377	20230717	122000	241951100	18790	18790	18790	18790	47
378	20230717	121900	241067970	18800	18800	18800	18800	21
379	20230717	121800	240673170	18800	18800	18800	18800	26
380	20230717	121700	240184370	18800	18800	18800	18800	85
381	20230717	121600	238586370	18800	18800	18800	18800	47
382	20230717	121500	237702770	18800	18800	18800	18800	47
383	20230717	121400	236819170	18800	18800	18800	18800	47
384	20230717	121300	235935570	18800	18800	18800	18800	0
385	20230717	121200	235935570	18800	18810	18810	18800	53
386	20230717	121100	234939160	18800	18800	18800	18800	47
387	20230717	121000	234055560	18810	18800	18810	18800	51
388	20230717	120900	233096720	18800	18800	18800	18800	47
389	20230717	120800	232213120	18800	18800	18800	18800	47
390	20230717	120700	231329520	18810	18810	18810	18810	1
391	20230717	120600	231310710	18820	18810	18820	18810	100
392	20230717	120500	229428730	18800	18800	18800	18800	47
393	20230717	120400	228545130	18800	18810	18810	18800	51
394	20230717	120300	227586300	18800	18810	18810	18800	80
395	20230717	120200	226081970	18810	18810	18810	18810	9
396	20230717	120100	225912680	18810	18810	18810	18810	47
397	20230717	120000	225028610	18810	18800	18810	18800	57
398	20230717	115900	223956910	18810	18810	18810	18810	7
399	20230717	115800	223825240	18800	18810	18810	18800	94
400	20230717	115700	222057510	18810	18810	18810	18810	27
401	20230717	115600	221549640	18810	18810	18810	18810	48
402	20230717	115500	220646760	18810	18810	18810	18810	47
403	20230717	115400	219762690	18810	18810	18810	18810	47
404	20230717	115300	218878620	18810	18810	18810	18810	0
405	20230717	115200	218878620	18810	18810	18810	18810	88
406	20230717	115100	217223340	18800	18800	18800	18800	47
407	20230717	115000	216339740	18800	18800	18800	18800	53
408	20230717	114900	215343340	18800	18810	18810	18800	52
409	20230717	114800	214365690	18800	18800	18800	18800	47
410	20230717	114700	213482090	18810	18810	18810	18810	2
411	20230717	114600	213444470	18800	18800	18800	18800	0
412	20230717	114500	213444470	18800	18810	18810	18800	197
413	20230717	114400	209739690	18820	18810	18820	18810	67
414	20230717	114300	208479260	18810	18810	18810	18810	47
415	20230717	114200	207595190	18820	18810	18820	18810	48
416	20230717	114100	206692300	18810	18810	18810	18810	47
417	20230717	114000	205808230	18810	18810	18810	18810	100
418	20230717	113900	203927230	18810	18810	18810	18810	47
419	20230717	113800	203043160	18810	18820	18820	18810	134
420	20230717	113700	200522260	18810	18810	18810	18810	47
421	20230717	113600	199638190	18810	18820	18820	18810	48
422	20230717	113500	198735300	18810	18810	18810	18810	47
423	20230717	113400	197851230	18820	18810	18820	18810	52
424	20230717	113300	196873060	18810	18810	18810	18810	0
425	20230717	113200	196873060	18810	18810	18810	18810	47
426	20230717	113100	195988990	18810	18820	18820	18810	59
427	20230717	113000	194879080	18810	18810	18810	18810	119
428	20230717	112900	192640690	18810	18810	18810	18810	47
429	20230717	112800	191756620	18820	18810	18820	18810	59
430	20230717	112700	190646710	18820	18820	18820	18820	508
431	20230717	112600	181086150	18820	18820	18820	18820	51
432	20230717	112500	180126330	18830	18820	18830	18820	67
433	20230717	112400	178865190	18830	18830	18830	18830	26
434	20230717	112300	178375610	18830	18830	18830	18830	47
435	20230717	112200	177490600	18830	18830	18830	18830	48
436	20230717	112100	176586760	18830	18830	18830	18830	47
437	20230717	112000	175701750	18840	18840	18840	18840	5
438	20230717	111900	175607550	18830	18830	18830	18830	51
439	20230717	111800	174647220	18830	18830	18830	18830	47
440	20230717	111700	173762210	18830	18830	18830	18830	47
441	20230717	111600	172877200	18830	18840	18840	18830	52
442	20230717	111500	171897990	18840	18840	18840	18840	28
443	20230717	111400	171370470	18840	18840	18840	18840	36
444	20230717	111300	170692230	18830	18830	18830	18830	48
445	20230717	111200	169788390	18830	18830	18830	18830	47
446	20230717	111100	168903380	18830	18830	18830	18830	47
447	20230717	111000	168018370	18830	18830	18830	18830	47
448	20230717	110900	167133360	18840	18830	18840	18830	362
449	20230717	110800	160316890	18830	18830	18830	18830	147
450	20230717	110700	157548880	18830	18830	18830	18830	3
451	20230717	110600	157492390	18830	18830	18830	18830	51
452	20230717	110500	156532060	18830	18830	18840	18830	52
453	20230717	110400	155552890	18830	18840	18840	18830	14
454	20230717	110300	155289170	18830	18830	18830	18830	51
455	20230717	110200	154328840	18830	18830	18840	18830	56
456	20230717	110100	153274350	18830	18830	18830	18830	5
457	20230717	110000	153180200	18830	18830	18830	18830	62
458	20230717	105900	152012740	18830	18840	18840	18830	74
459	20230717	105800	150619050	18840	18840	18840	18840	47
460	20230717	105700	149733570	18840	18840	18840	18840	47
461	20230717	105600	148848090	18840	18840	18840	18840	77
462	20230717	105500	147397410	18840	18840	18840	18840	48
463	20230717	105400	146493090	18840	18840	18840	18840	0
464	20230717	105300	146493090	18840	18840	18840	18840	47
465	20230717	105200	145607610	18840	18840	18840	18840	47
466	20230717	105100	144722130	18860	18840	18860	18840	52
467	20230717	105000	143742350	18840	18860	18860	18840	49
468	20230717	104900	142819150	18860	18840	18860	18840	88
469	20230717	104800	141160640	18850	18850	18850	18850	0
470	20230717	104700	141160640	18850	18850	18850	18850	25
471	20230717	104600	140689390	18850	18850	18850	18850	0
472	20230717	104500	140689390	18850	18860	18860	18850	102
473	20230717	104400	138766670	18860	18860	18860	18860	24
474	20230717	104300	138314030	18870	18870	18870	18870	5
475	20230717	104200	138219680	18860	18860	18860	18860	0
476	20230717	104100	138219680	18860	18860	18870	18860	235
477	20230717	104000	133786580	18850	18850	18850	18850	0
478	20230717	103900	133786580	18850	18850	18850	18850	14
479	20230717	103800	133522680	18850	18850	18860	18850	440
480	20230717	103700	125227640	18850	18850	18850	18850	85
481	20230717	103600	123625390	18860	18860	18860	18860	14
482	20230717	103500	123361350	18860	18860	18860	18860	10
483	20230717	103400	123172750	18870	18870	18870	18870	0
484	20230717	103300	123172750	18870	18870	18870	18870	7
485	20230717	103200	123040660	18880	18880	18880	18880	0
486	20230717	103100	123040660	18880	18880	18880	18880	0
487	20230717	103000	123040660	18880	18880	18880	18880	6
488	20230717	102900	122927380	18890	18890	18890	18890	0
489	20230717	102800	122927380	18890	18890	18890	18890	6
490	20230717	102700	122814040	18890	18890	18890	18890	0
491	20230717	102600	122814040	18890	18890	18890	18890	0
492	20230717	102500	122814040	18890	18890	18890	18890	0
493	20230717	102400	122814040	18890	18890	18890	18890	0
494	20230717	102300	122814040	18890	18890	18890	18890	0
495	20230717	102200	122814040	18890	18890	18890	18890	1
496	20230717	102100	122795150	18830	18860	18860	18830	1015
497	20230717	102000	103674100	18890	18890	18890	18890	0
498	20230717	101900	103674100	18890	18890	18890	18890	0
499	20230717	101800	103674100	18890	18890	18890	18890	6
500	20230717	101700	103560760	18850	18880	18880	18850	676
501	20230717	101600	90810100	18890	18890	18890	18890	1
502	20230717	101500	90791210	18890	18890	18890	18890	1
503	20230717	101400	90772320	18890	18890	18890	18890	0
504	20230717	101300	90772320	18890	18890	18890	18890	1
505	20230717	101200	90753430	18870	18870	18870	18870	0
506	20230717	101100	90753430	18870	18870	18870	18870	0
507	20230717	101000	90753430	18870	18870	18870	18870	0
508	20230717	100900	90753430	18870	18870	18870	18870	0
509	20230717	100800	90753430	18870	18870	18870	18870	0
510	20230717	100700	90753430	18870	18870	18870	18870	0
511	20230717	100600	90753430	18870	18870	18870	18870	29
512	20230717	100500	90206200	18870	18870	18870	18870	0
513	20230717	100400	90206200	18870	18870	18870	18870	99
514	20230717	100300	88338070	18870	18870	18870	18860	475
515	20230717	100200	79375270	18870	18900	18900	18860	583
516	20230717	100100	68372540	18890	18890	18890	18890	0
517	20230717	100000	68372540	18890	18890	18890	18890	10
518	20230717	095900	68183640	18900	18900	18900	18900	5
519	20230717	095800	68089140	18880	18880	18880	18880	38
520	20230717	095700	67371700	18890	18890	18890	18890	0
521	20230717	095600	67371700	18890	18890	18890	18890	0
522	20230717	095500	67371700	18890	18890	18890	18890	29
523	20230717	095400	66823890	18900	18900	18900	18900	0
524	20230717	095300	66823890	18900	18900	18900	18900	0
525	20230717	095200	66823890	18900	18900	18900	18900	0
526	20230717	095100	66823890	18900	18900	18900	18900	2
527	20230717	095000	66786090	18900	18900	18900	18900	48
528	20230717	094900	65878890	18900	18900	18900	18900	30
529	20230717	094800	65311890	18890	18890	18890	18890	0
530	20230717	094700	65311890	18890	18890	18890	18890	0
531	20230717	094600	65311890	18890	18890	18890	18890	0
532	20230717	094500	65311890	18890	18890	18890	18890	0
533	20230717	094400	65311890	18890	18890	18890	18890	17
534	20230717	094300	64990760	18890	18890	18890	18890	0
535	20230717	094200	64990760	18890	18890	18890	18890	0
536	20230717	094100	64990760	18890	18890	18890	18890	0
537	20230717	094000	64990760	18890	18890	18890	18890	1
538	20230717	093900	64971870	18860	18900	18900	18860	162
539	20230717	093800	61915430	18900	18900	18900	18900	46
540	20230717	093700	61046030	18860	18860	18860	18860	0
541	20230717	093600	61046030	18860	18860	18860	18860	0
542	20230717	093500	61046030	18860	18860	18860	18860	0
543	20230717	093400	61046030	18860	18860	18860	18860	0
544	20230717	093300	61046030	18860	18860	18860	18860	50
545	20230717	093200	60103030	18900	18900	18900	18900	0
546	20230717	093100	60103030	18900	18900	18900	18900	0
547	20230717	093000	60103030	18900	18900	18900	18900	0
548	20230717	092900	60103030	18900	18900	18900	18900	0
549	20230717	092800	60103030	18900	18900	18900	18900	1
550	20230717	092700	60084130	18860	18860	18860	18860	192
551	20230717	092600	56463010	18860	18860	18860	18860	0
552	20230717	092500	56463010	18860	18860	18860	18860	0
553	20230717	092400	56463010	18860	18860	18860	18860	0
554	20230717	092300	56463010	18860	18860	18860	18860	0
555	20230717	092200	56463010	18860	18860	18860	18860	0
556	20230717	092100	56463010	18860	18860	18860	18860	2
557	20230717	092000	56425290	18850	18880	18880	18850	200
558	20230717	091900	52653710	18880	18880	18880	18880	231
559	20230717	091800	48292430	18900	18900	18900	18900	0
560	20230717	091700	48292430	18900	18900	18900	18900	62
561	20230717	091600	47120630	18900	18880	18900	18850	294
562	20230717	091500	41570350	18850	18860	18860	18850	901
563	20230717	091400	24578330	18860	18860	18860	18860	121
564	20230717	091300	22296270	18850	18850	18850	18850	25
565	20230717	091200	21825020	18850	18850	18850	18850	0
566	20230717	091100	21825020	18850	18850	18850	18850	70
567	20230717	091000	20505520	18850	18860	18860	18850	55
568	20230717	090900	19468760	18860	18860	18860	18860	97
569	20230717	090800	17639340	18850	18850	18850	18850	322
570	20230717	090700	11569640	18850	18850	18850	18850	0
571	20230717	090600	11569640	18850	18850	18850	18850	57
572	20230717	090500	10495190	18850	18850	18850	18850	35
573	20230717	090400	9835440	18850	18860	18860	18850	200
574	20230717	090300	6063720	18860	18900	18900	18860	113
575	20230717	090200	3932100	18860	18890	18890	18860	16
576	20230717	090100	3630190	18900	18900	18900	18900	0
577	20230717	090000	3630190	18900	18910	18910	18900	192