KissMeData/002240/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	183500	120025650	18880	18880	18880	18880	403
3	20230711	183400	120025650	18880	18880	18880	18880	0
4	20230711	183300	120025650	18880	18880	18880	18880	0
5	20230711	183200	120025650	18880	18880	18880	18880	0
6	20230711	183100	120025650	18880	18880	18880	18880	0
7	20230711	183000	120025650	18880	18880	18880	18880	0
8	20230711	182900	120025650	18880	18880	18880	18880	0
9	20230711	182800	120025650	18880	18880	18880	18880	0
10	20230711	182700	120025650	18880	18880	18880	18880	0
11	20230711	182600	120025650	18880	18880	18880	18880	0
12	20230711	182500	120025650	18880	18880	18880	18880	0
13	20230711	182400	120025650	18880	18880	18880	18880	0
14	20230711	182300	120025650	18880	18880	18880	18880	0
15	20230711	182200	120025650	18880	18880	18880	18880	0
16	20230711	182100	120025650	18880	18880	18880	18880	0
17	20230711	182000	120025650	18880	18880	18880	18880	0
18	20230711	181900	120025650	18880	18880	18880	18880	0
19	20230711	181800	120025650	18880	18880	18880	18880	0
20	20230711	181700	120025650	18880	18880	18880	18880	0
21	20230711	181600	120025650	18880	18880	18880	18880	0
22	20230711	181500	120025650	18880	18880	18880	18880	0
23	20230711	181400	120025650	18880	18880	18880	18880	0
24	20230711	181300	120025650	18880	18880	18880	18880	0
25	20230711	181200	120025650	18880	18880	18880	18880	0
26	20230711	181100	120025650	18880	18880	18880	18880	0
27	20230711	181000	120025650	18880	18880	18880	18880	0
28	20230711	180900	120025650	18880	18880	18880	18880	0
29	20230711	180800	120025650	18880	18880	18880	18880	0
30	20230711	180700	120025650	18880	18880	18880	18880	0
31	20230711	180600	120025650	18880	18880	18880	18880	0
32	20230711	180500	120025650	18880	18880	18880	18880	403
33	20230711	180400	120025650	18880	18880	18880	18880	0
34	20230711	180300	120025650	18880	18880	18880	18880	0
35	20230711	180200	120025650	18880	18880	18880	18880	0
36	20230711	180100	120025650	18880	18880	18880	18880	0
37	20230711	180000	120025650	18880	18880	18880	18880	0
38	20230711	175900	120025650	18880	18880	18880	18880	0
39	20230711	175800	120025650	18880	18880	18880	18880	0
40	20230711	175700	120025650	18880	18880	18880	18880	0
41	20230711	175600	120025650	18880	18880	18880	18880	0
42	20230711	175500	120025650	18880	18880	18880	18880	0
43	20230711	175400	120025650	18880	18880	18880	18880	0
44	20230711	175300	120025650	18880	18880	18880	18880	0
45	20230711	175200	120025650	18880	18880	18880	18880	0
46	20230711	175100	120025650	18880	18880	18880	18880	0
47	20230711	175000	120025650	18880	18880	18880	18880	0
48	20230711	174900	120025650	18880	18880	18880	18880	0
49	20230711	174800	120025650	18880	18880	18880	18880	0
50	20230711	174700	120025650	18880	18880	18880	18880	0
51	20230711	174600	120025650	18880	18880	18880	18880	0
52	20230711	174500	120025650	18880	18880	18880	18880	0
53	20230711	174400	120025650	18880	18880	18880	18880	0
54	20230711	174300	120025650	18880	18880	18880	18880	0
55	20230711	174200	120025650	18880	18880	18880	18880	0
56	20230711	174100	120025650	18880	18880	18880	18880	0
57	20230711	174000	120025650	18880	18880	18880	18880	0
58	20230711	173900	120025650	18880	18880	18880	18880	0
59	20230711	173800	120025650	18880	18880	18880	18880	0
60	20230711	173700	120025650	18880	18880	18880	18880	0
61	20230711	173600	120025650	18880	18880	18880	18880	0
62	20230711	173500	120025650	18880	18880	18880	18880	403
63	20230711	173400	120025650	18880	18880	18880	18880	0
64	20230711	173300	120025650	18880	18880	18880	18880	0
65	20230711	173200	120025650	18880	18880	18880	18880	0
66	20230711	173100	120025650	18880	18880	18880	18880	0
67	20230711	173000	120025650	18880	18880	18880	18880	0
68	20230711	172900	120025650	18880	18880	18880	18880	0
69	20230711	172800	120025650	18880	18880	18880	18880	0
70	20230711	172700	120025650	18880	18880	18880	18880	0
71	20230711	172600	120025650	18880	18880	18880	18880	0
72	20230711	172500	120025650	18880	18880	18880	18880	0
73	20230711	172400	120025650	18880	18880	18880	18880	0
74	20230711	172300	120025650	18880	18880	18880	18880	0
75	20230711	172200	120025650	18880	18880	18880	18880	0
76	20230711	172100	120025650	18880	18880	18880	18880	0
77	20230711	172000	120025650	18880	18880	18880	18880	0
78	20230711	171900	120025650	18880	18880	18880	18880	0
79	20230711	171800	120025650	18880	18880	18880	18880	0
80	20230711	171700	120025650	18880	18880	18880	18880	0
81	20230711	171600	120025650	18880	18880	18880	18880	0
82	20230711	171500	120025650	18880	18880	18880	18880	0
83	20230711	171400	120025650	18880	18880	18880	18880	0
84	20230711	171300	120025650	18880	18880	18880	18880	0
85	20230711	171200	120025650	18880	18880	18880	18880	0
86	20230711	171100	120025650	18880	18880	18880	18880	0
87	20230711	171000	120025650	18880	18880	18880	18880	0
88	20230711	170900	120025650	18880	18880	18880	18880	0
89	20230711	170800	120025650	18880	18880	18880	18880	0
90	20230711	170700	120025650	18880	18880	18880	18880	0
91	20230711	170600	120025650	18880	18880	18880	18880	0
92	20230711	170500	120025650	18880	18880	18880	18880	403
93	20230711	170400	120025650	18880	18880	18880	18880	0
94	20230711	170300	120025650	18880	18880	18880	18880	0
95	20230711	170200	120025650	18880	18880	18880	18880	0
96	20230711	170100	120025650	18880	18880	18880	18880	0
97	20230711	170000	120025650	18880	18880	18880	18880	0
98	20230711	165900	120025650	18880	18880	18880	18880	0
99	20230711	165800	120025650	18880	18880	18880	18880	0
100	20230711	165700	120025650	18880	18880	18880	18880	0
101	20230711	165600	120025650	18880	18880	18880	18880	0
102	20230711	165500	120025650	18880	18880	18880	18880	0
103	20230711	165400	120025650	18880	18880	18880	18880	0
104	20230711	165300	120025650	18880	18880	18880	18880	0
105	20230711	165200	120025650	18880	18880	18880	18880	0
106	20230711	165100	120025650	18880	18880	18880	18880	0
107	20230711	165000	120025650	18880	18880	18880	18880	0
108	20230711	164900	120025650	18880	18880	18880	18880	0
109	20230711	164800	120025650	18880	18880	18880	18880	0
110	20230711	164700	120025650	18880	18880	18880	18880	0
111	20230711	164600	120025650	18880	18880	18880	18880	0
112	20230711	164500	120025650	18880	18880	18880	18880	0
113	20230711	164400	120025650	18880	18880	18880	18880	0
114	20230711	164300	120025650	18880	18880	18880	18880	0
115	20230711	164200	120025650	18880	18880	18880	18880	0
116	20230711	164100	120025650	18880	18880	18880	18880	0
117	20230711	164000	120025650	18880	18880	18880	18880	0
118	20230711	163900	120025650	18880	18880	18880	18880	0
119	20230711	163800	120025650	18880	18880	18880	18880	0
120	20230711	163700	120025650	18880	18880	18880	18880	0
121	20230711	163600	120025650	18880	18880	18880	18880	0
122	20230711	163500	120025650	18880	18880	18880	18880	403
123	20230711	163400	120025650	18880	18880	18880	18880	0
124	20230711	163300	120025650	18880	18880	18880	18880	0
125	20230711	163200	120025650	18880	18880	18880	18880	0
126	20230711	163100	120025650	18880	18880	18880	18880	0
127	20230711	163000	120025650	18880	18880	18880	18880	0
128	20230711	162900	120025650	18880	18880	18880	18880	0
129	20230711	162800	120025650	18880	18880	18880	18880	0
130	20230711	162700	120025650	18880	18880	18880	18880	0
131	20230711	162600	120025650	18880	18880	18880	18880	0
132	20230711	162500	120025650	18880	18880	18880	18880	0
133	20230711	162400	120025650	18880	18880	18880	18880	0
134	20230711	162300	120025650	18880	18880	18880	18880	0
135	20230711	162200	120025650	18880	18880	18880	18880	0
136	20230711	162100	120025650	18880	18880	18880	18880	0
137	20230711	162000	120025650	18880	18880	18880	18880	0
138	20230711	161900	120025650	18880	18880	18880	18880	0
139	20230711	161800	120025650	18880	18880	18880	18880	0
140	20230711	161700	120025650	18880	18880	18880	18880	0
141	20230711	161600	120025650	18880	18880	18880	18880	0
142	20230711	161500	120025650	18880	18880	18880	18880	0
143	20230711	161400	120025650	18880	18880	18880	18880	0
144	20230711	161300	120025650	18880	18880	18880	18880	0
145	20230711	161200	120025650	18880	18880	18880	18880	0
146	20230711	161100	120025650	18880	18880	18880	18880	0
147	20230711	161000	120025650	18880	18880	18880	18880	0
148	20230711	160900	120025650	18880	18880	18880	18880	0
149	20230711	160800	120025650	18880	18880	18880	18880	0
150	20230711	160700	120025650	18880	18880	18880	18880	0
151	20230711	160600	120025650	18880	18880	18880	18880	0
152	20230711	160500	120025650	18880	18880	18880	18880	403
153	20230711	160400	120025650	18880	18880	18880	18880	0
154	20230711	160300	120025650	18880	18880	18880	18880	0
155	20230711	160200	120025650	18880	18880	18880	18880	0
156	20230711	160100	120025650	18880	18880	18880	18880	0
157	20230711	160000	120025650	18880	18880	18880	18880	0
158	20230711	155900	120025650	18880	18880	18880	18880	0
159	20230711	155800	120025650	18880	18880	18880	18880	0
160	20230711	155700	120025650	18880	18880	18880	18880	0
161	20230711	155600	120025650	18880	18880	18880	18880	0
162	20230711	155500	120025650	18880	18880	18880	18880	0
163	20230711	155400	120025650	18880	18880	18880	18880	0
164	20230711	155300	120025650	18880	18880	18880	18880	0
165	20230711	155200	120025650	18880	18880	18880	18880	0
166	20230711	155100	120025650	18880	18880	18880	18880	0
167	20230711	155000	120025650	18880	18880	18880	18880	0
168	20230711	154900	120025650	18880	18880	18880	18880	0
169	20230711	154800	120025650	18880	18880	18880	18880	0
170	20230711	154700	120025650	18880	18880	18880	18880	0
171	20230711	154600	120025650	18880	18880	18880	18880	0
172	20230711	154500	120025650	18880	18880	18880	18880	0
173	20230711	154400	120025650	18880	18880	18880	18880	0
174	20230711	154300	120025650	18880	18880	18880	18880	0
175	20230711	154200	120025650	18880	18880	18880	18880	0
176	20230711	154100	120025650	18880	18880	18880	18880	0
177	20230711	154000	120025650	18880	18880	18880	18880	0
178	20230711	153900	120025650	18880	18880	18880	18880	0
179	20230711	153800	120025650	18880	18880	18880	18880	0
180	20230711	153700	120025650	18880	18880	18880	18880	0
181	20230711	153600	120025650	18880	18880	18880	18880	0
182	20230711	153500	120025650	18880	18880	18880	18880	403
183	20230711	153400	120025650	18880	18880	18880	18880	0
184	20230711	153300	120025650	18880	18880	18880	18880	0
185	20230711	153200	120025650	18880	18880	18880	18880	0
186	20230711	153100	120025650	18880	18880	18880	18880	0
187	20230711	153000	120025650	18880	18880	18880	18880	403
188	20230711	152900	112417010	18870	18870	18870	18870	0
189	20230711	152800	112417010	18870	18870	18870	18870	0
190	20230711	152700	112417010	18870	18870	18870	18870	0
191	20230711	152600	112417010	18870	18870	18870	18870	0
192	20230711	152500	112417010	18870	18870	18870	18870	0
193	20230711	152400	112417010	18870	18870	18870	18870	0
194	20230711	152300	112417010	18870	18870	18870	18870	0
195	20230711	152200	112417010	18870	18870	18870	18870	0
196	20230711	152100	112417010	18870	18870	18870	18870	0
197	20230711	152000	112417010	18870	18870	18870	18870	0
198	20230711	151900	112417010	18870	18870	18870	18870	0
199	20230711	151800	112417010	18870	18870	18870	18870	1
200	20230711	151700	112398140	18870	18870	18870	18870	0
201	20230711	151600	112398140	18870	18870	18870	18870	1
202	20230711	151500	112379270	18870	18870	18870	18870	200
203	20230711	151400	108605270	18870	18860	18870	18860	31
204	20230711	151300	108020310	18870	18880	18890	18870	51
205	20230711	151200	107057860	18880	18880	18880	18880	5
206	20230711	151100	106963460	18880	18880	18880	18880	0
207	20230711	151000	106963460	18880	18880	18880	18880	0
208	20230711	150900	106963460	18880	18880	18880	18880	10
209	20230711	150800	106774660	18890	18890	18890	18890	1
210	20230711	150700	106755770	18890	18890	18890	18890	40
211	20230711	150600	106000170	18900	18900	18900	18900	0
212	20230711	150500	106000170	18900	18900	18900	18900	0
213	20230711	150400	106000170	18900	18900	18900	18900	0
214	20230711	150300	106000170	18900	18900	18900	18900	0
215	20230711	150200	106000170	18900	18900	18900	18900	0
216	20230711	150100	106000170	18900	18900	18900	18900	0
217	20230711	150000	106000170	18900	18900	18900	18900	0
218	20230711	145900	106000170	18900	18900	18900	18900	1
219	20230711	145800	105981270	18900	18900	18900	18900	0
220	20230711	145700	105981270	18900	18900	18900	18900	0
221	20230711	145600	105981270	18900	18900	18900	18900	0
222	20230711	145500	105981270	18900	18900	18900	18900	0
223	20230711	145400	105981270	18900	18900	18900	18900	1
224	20230711	145300	105962370	18900	18930	18930	18900	2
225	20230711	145200	105924540	18930	18930	18930	18930	0
226	20230711	145100	105924540	18930	18930	18930	18930	1
227	20230711	145000	105905610	18930	18930	18930	18930	0
228	20230711	144900	105905610	18930	18930	18930	18930	0
229	20230711	144800	105905610	18930	18930	18930	18930	0
230	20230711	144700	105905610	18930	18930	18930	18930	0
231	20230711	144600	105905610	18930	18930	18930	18930	0
232	20230711	144500	105905610	18930	18930	18930	18930	0
233	20230711	144400	105905610	18930	18930	18930	18930	0
234	20230711	144300	105905610	18930	18930	18930	18930	0
235	20230711	144200	105905610	18930	18930	18930	18930	0
236	20230711	144100	105905610	18930	18930	18930	18930	0
237	20230711	144000	105905610	18930	18930	18930	18930	0
238	20230711	143900	105905610	18930	18930	18930	18930	0
239	20230711	143800	105905610	18930	18930	18930	18930	0
240	20230711	143700	105905610	18930	18930	18930	18930	0
241	20230711	143600	105905610	18930	18930	18930	18930	0
242	20230711	143500	105905610	18930	18930	18930	18930	0
243	20230711	143400	105905610	18930	18930	18930	18930	0
244	20230711	143300	105905610	18930	18930	18930	18930	7
245	20230711	143200	105773100	18930	18930	18930	18930	0
246	20230711	143100	105773100	18930	18930	18930	18930	0
247	20230711	143000	105773100	18930	18930	18930	18930	0
248	20230711	142900	105773100	18930	18930	18930	18930	0
249	20230711	142800	105773100	18930	18930	18930	18930	0
250	20230711	142700	105773100	18930	18930	18930	18930	0
251	20230711	142600	105773100	18930	18930	18930	18930	0
252	20230711	142500	105773100	18930	18930	18930	18930	6
253	20230711	142400	105659520	18930	18930	18930	18930	0
254	20230711	142300	105659520	18930	18930	18930	18930	0
255	20230711	142200	105659520	18930	18930	18930	18930	0
256	20230711	142100	105659520	18930	18930	18930	18930	0
257	20230711	142000	105659520	18930	18930	18930	18930	10
258	20230711	141900	105470220	18930	18930	18930	18930	0
259	20230711	141800	105470220	18930	18930	18930	18930	0
260	20230711	141700	105470220	18930	18930	18930	18930	10
261	20230711	141600	105280920	18930	18920	18930	18920	30
262	20230711	141500	104713310	18920	18920	18920	18920	0
263	20230711	141400	104713310	18920	18920	18920	18920	0
264	20230711	141300	104713310	18920	18920	18920	18920	0
265	20230711	141200	104713310	18920	18920	18920	18920	0
266	20230711	141100	104713310	18920	18920	18920	18920	0
267	20230711	141000	104713310	18920	18920	18920	18920	0
268	20230711	140900	104713310	18920	18920	18920	18920	50
269	20230711	140800	103767310	18920	18920	18920	18920	0
270	20230711	140700	103767310	18920	18920	18920	18920	0
271	20230711	140600	103767310	18920	18920	18920	18920	0
272	20230711	140500	103767310	18920	18920	18920	18920	0
273	20230711	140400	103767310	18920	18920	18920	18920	0
274	20230711	140300	103767310	18920	18920	18920	18920	0
275	20230711	140200	103767310	18920	18920	18920	18920	0
276	20230711	140100	103767310	18920	18920	18920	18920	0
277	20230711	140000	103767310	18920	18920	18920	18920	0
278	20230711	135900	103767310	18920	18920	18920	18920	0
279	20230711	135800	103767310	18920	18920	18920	18920	0
280	20230711	135700	103767310	18920	18920	18920	18920	10
281	20230711	135600	103578110	18860	18920	18920	18860	71
282	20230711	135500	102238990	18920	18920	18920	18920	0
283	20230711	135400	102238990	18920	18920	18920	18920	0
284	20230711	135300	102238990	18920	18920	18920	18920	0
285	20230711	135200	102238990	18920	18920	18920	18920	0
286	20230711	135100	102238990	18920	18920	18920	18920	0
287	20230711	135000	102238990	18920	18920	18920	18920	0
288	20230711	134900	102238990	18920	18920	18920	18920	0
289	20230711	134800	102238990	18920	18920	18920	18920	0
290	20230711	134700	102238990	18920	18920	18920	18920	0
291	20230711	134600	102238990	18920	18920	18920	18920	0
292	20230711	134500	102238990	18920	18920	18920	18920	0
293	20230711	134400	102238990	18920	18920	18920	18920	1
294	20230711	134300	102220070	18870	18870	18870	18870	0
295	20230711	134200	102220070	18870	18870	18870	18870	6
296	20230711	134100	102106850	18870	18870	18870	18870	4
297	20230711	134000	102031370	18870	18870	18870	18870	0
298	20230711	133900	102031370	18870	18870	18870	18870	0
299	20230711	133800	102031370	18870	18880	18880	18870	101
300	20230711	133700	100125400	18870	18870	18870	18870	0
301	20230711	133600	100125400	18870	18870	18870	18870	0
302	20230711	133500	100125400	18870	18870	18870	18870	0
303	20230711	133400	100125400	18870	18870	18870	18870	0
304	20230711	133300	100125400	18870	18870	18870	18870	0
305	20230711	133200	100125400	18870	18870	18870	18870	0
306	20230711	133100	100125400	18870	18870	18870	18870	0
307	20230711	133000	100125400	18870	18870	18870	18870	0
308	20230711	132900	100125400	18870	18870	18870	18870	0
309	20230711	132800	100125400	18870	18870	18870	18870	0
310	20230711	132700	100125400	18870	18870	18870	18870	0
311	20230711	132600	100125400	18870	18870	18870	18870	108
312	20230711	132500	98087440	18930	18930	18930	18930	0
313	20230711	132400	98087440	18930	18930	18930	18930	5
314	20230711	132300	97992790	18870	18870	18870	18870	0
315	20230711	132200	97992790	18870	18870	18870	18870	0
316	20230711	132100	97992790	18870	18870	18870	18870	0
317	20230711	132000	97992790	18870	18870	18870	18870	0
318	20230711	131900	97992790	18870	18870	18870	18870	60
319	20230711	131800	96860590	18880	18880	18880	18880	1
320	20230711	131700	96841710	18890	18890	18890	18890	0
321	20230711	131600	96841710	18890	18890	18890	18890	0
322	20230711	131500	96841710	18890	18890	18890	18890	0
323	20230711	131400	96841710	18890	18890	18890	18890	0
324	20230711	131300	96841710	18890	18890	18890	18890	0
325	20230711	131200	96841710	18890	18890	18890	18890	0
326	20230711	131100	96841710	18890	18890	18890	18890	0
327	20230711	131000	96841710	18890	18890	18890	18890	0
328	20230711	130900	96841710	18890	18890	18890	18890	11
329	20230711	130800	96633920	18890	18890	18890	18890	4
330	20230711	130700	96558360	18890	18890	18890	18890	0
331	20230711	130600	96558360	18890	18890	18890	18890	0
332	20230711	130500	96558360	18890	18890	18890	18890	0
333	20230711	130400	96558360	18890	18890	18890	18890	0
334	20230711	130300	96558360	18890	18890	18890	18890	0
335	20230711	130200	96558360	18890	18890	18890	18890	0
336	20230711	130100	96558360	18890	18890	18890	18890	0
337	20230711	130000	96558360	18890	18890	18890	18890	0
338	20230711	125900	96558360	18890	18890	18890	18890	0
339	20230711	125800	96558360	18890	18890	18890	18890	0
340	20230711	125700	96558360	18890	18890	18890	18890	0
341	20230711	125600	96558360	18890	18890	18890	18890	0
342	20230711	125500	96558360	18890	18890	18890	18890	0
343	20230711	125400	96558360	18890	18890	18890	18890	0
344	20230711	125300	96558360	18890	18890	18890	18890	0
345	20230711	125200	96558360	18890	18890	18890	18890	0
346	20230711	125100	96558360	18890	18890	18890	18890	0
347	20230711	125000	96558360	18890	18890	18890	18890	0
348	20230711	124900	96558360	18890	18890	18890	18890	0
349	20230711	124800	96558360	18890	18890	18890	18890	0
350	20230711	124700	96558360	18890	18890	18890	18890	83
351	20230711	124600	94990490	18890	18890	18890	18890	100
352	20230711	124500	93101490	18950	18950	18950	18950	1
353	20230711	124400	93082540	18890	18890	18890	18890	0
354	20230711	124300	93082540	18890	18890	18890	18890	0
355	20230711	124200	93082540	18890	18890	18890	18890	0
356	20230711	124100	93082540	18890	18890	18890	18890	11
357	20230711	124000	92874750	18890	18890	18890	18890	0
358	20230711	123900	92874750	18890	18890	18890	18890	0
359	20230711	123800	92874750	18890	18890	18890	18890	0
360	20230711	123700	92874750	18890	18890	18890	18890	0
361	20230711	123600	92874750	18890	18890	18890	18890	0
362	20230711	123500	92874750	18890	18890	18890	18890	0
363	20230711	123400	92874750	18890	18870	18890	18860	133
364	20230711	123300	90364440	18860	18860	18860	18860	1
365	20230711	123200	90345580	18860	18860	18860	18860	3
366	20230711	123100	90289000	18860	18860	18860	18860	0
367	20230711	123000	90289000	18860	18860	18860	18860	0
368	20230711	122900	90289000	18860	18860	18860	18860	0
369	20230711	122800	90289000	18860	18860	18860	18860	0
370	20230711	122700	90289000	18860	18860	18860	18860	0
371	20230711	122600	90289000	18860	18860	18860	18860	0
372	20230711	122500	90289000	18860	18860	18860	18860	0
373	20230711	122400	90289000	18860	18860	18860	18860	0
374	20230711	122300	90289000	18860	18860	18860	18860	0
375	20230711	122200	90289000	18860	18860	18860	18860	0
376	20230711	122100	90289000	18860	18860	18860	18860	0
377	20230711	122000	90289000	18860	18860	18860	18860	0
378	20230711	121900	90289000	18860	18860	18860	18860	0
379	20230711	121800	90289000	18860	18860	18860	18860	0
380	20230711	121700	90289000	18860	18860	18860	18860	0
381	20230711	121600	90289000	18860	18860	18860	18860	0
382	20230711	121500	90289000	18860	18860	18860	18860	0
383	20230711	121400	90289000	18860	18860	18860	18860	0
384	20230711	121300	90289000	18860	18860	18860	18860	66
385	20230711	121200	89044240	18860	18860	18860	18860	0
386	20230711	121100	89044240	18860	18860	18860	18860	0
387	20230711	121000	89044240	18860	18860	18860	18860	0
388	20230711	120900	89044240	18860	18860	18860	18860	0
389	20230711	120800	89044240	18860	18860	18860	18860	0
390	20230711	120700	89044240	18860	18860	18860	18860	10
391	20230711	120600	88855640	18860	18860	18860	18860	0
392	20230711	120500	88855640	18860	18860	18860	18860	0
393	20230711	120400	88855640	18860	18860	18860	18860	1
394	20230711	120300	88836780	18860	18860	18860	18860	0
395	20230711	120200	88836780	18860	18860	18860	18860	0
396	20230711	120100	88836780	18860	18860	18860	18860	0
397	20230711	120000	88836780	18860	18840	18860	18840	19
398	20230711	115900	88478690	18840	18840	18840	18840	20
399	20230711	115800	88101890	18840	18840	18840	18840	104
400	20230711	115700	86142530	18840	18840	18840	18840	6
401	20230711	115600	86029490	18840	18840	18860	18840	19
402	20230711	115500	85671500	18840	18840	18840	18840	8
403	20230711	115400	85520780	18840	18840	18840	18840	8
404	20230711	115300	85370060	18840	18840	18840	18840	11
405	20230711	115200	85162820	18840	18850	18850	18840	15
406	20230711	115100	84880190	18850	18870	18880	18850	7
407	20230711	115000	84748110	18880	18890	18890	18880	8
408	20230711	114900	84597030	18890	18840	18900	18840	29
409	20230711	114800	84050340	18840	18840	18970	18840	32
410	20230711	114700	83446930	18850	18860	18900	18850	9
411	20230711	114600	83277200	18850	18840	18860	18840	78
412	20230711	114500	81806380	18840	18840	18840	18840	13
413	20230711	114400	81561460	18840	18840	18860	18840	17
414	20230711	114300	81240980	18840	18900	18900	18840	14
415	20230711	114200	80976840	18840	18840	18900	18840	9
416	20230711	114100	80807080	18840	18890	18890	18840	20
417	20230711	114000	80430210	18920	18970	18970	18900	15
418	20230711	113900	80145840	18910	18860	18970	18840	113
419	20230711	113800	78008490	18870	18840	18930	18840	41
420	20230711	113700	77234930	18840	18840	18840	18840	16
421	20230711	113600	76933490	18840	18840	18840	18840	7
422	20230711	113500	76801610	18840	18840	18840	18840	11
423	20230711	113400	76594370	18860	18840	18860	18840	18
424	20230711	113300	76255190	18840	18840	18840	18840	10
425	20230711	113200	76066790	18850	18850	18890	18840	13
426	20230711	113100	75821540	18850	18840	18890	18840	36
427	20230711	113000	75142710	18840	18840	18850	18840	121
428	20230711	112900	72862070	18840	18850	18850	18840	157
429	20230711	112800	69902630	18850	18850	18850	18850	7
430	20230711	112700	69770680	18850	18850	18860	18850	37
431	20230711	112600	69072990	18850	18850	18850	18850	15
432	20230711	112500	68790240	18850	18850	18850	18850	15
433	20230711	112400	68507490	18850	18850	18850	18850	7
434	20230711	112300	68375540	18850	18850	18850	18850	20
435	20230711	112200	67998540	18850	18850	18850	18850	11
436	20230711	112100	67791190	18850	18850	18850	18850	7
437	20230711	112000	67659240	18850	18850	18850	18850	14
438	20230711	111900	67395340	18850	18850	18850	18850	14
439	20230711	111800	67131440	18850	18850	18860	18850	8
440	20230711	111700	66980630	18850	18850	18860	18850	14
441	20230711	111600	66716720	18850	18850	18860	18850	11
442	20230711	111500	66509360	18850	18850	18860	18850	16
443	20230711	111400	66207720	18850	18850	18860	18850	12
444	20230711	111300	65981510	18850	18860	18860	18850	10
445	20230711	111200	65792980	18860	18860	18860	18860	16
446	20230711	111100	65491220	18860	18860	18870	18860	13
447	20230711	111000	65246030	18860	18860	18860	18860	11
448	20230711	110900	65038570	18860	18860	18860	18860	10
449	20230711	110800	64849970	18860	18860	18860	18860	19
450	20230711	110700	64491630	18860	18860	18860	18860	12
451	20230711	110600	64265310	18860	18860	18860	18860	8
452	20230711	110500	64114430	18860	18860	18860	18860	14
453	20230711	110400	63850390	18860	18860	18860	18860	16
454	20230711	110300	63548630	18860	18860	18860	18860	11
455	20230711	110200	63341170	18860	18860	18860	18860	8
456	20230711	110100	63190290	18860	18860	18880	18860	23
457	20230711	110000	62756440	18880	18860	18880	18860	10
458	20230711	105900	62567800	18860	18860	18860	18860	16
459	20230711	105800	62266040	18860	18860	18860	18860	7
460	20230711	105700	62134020	18860	18850	18860	18850	17
461	20230711	105600	61813550	18850	18850	18870	18850	8
462	20230711	105500	61662720	18850	18850	18870	18850	20
463	20230711	105400	61285570	18860	18860	18860	18860	39
464	20230711	105300	60550030	18860	18860	18870	18860	17
465	20230711	105200	60229370	18860	18860	18860	18860	11
466	20230711	105100	60021910	18860	18870	18870	18860	8
467	20230711	105000	59870980	18870	18860	18870	18860	20
468	20230711	104900	59493730	18860	18860	18860	18860	12
469	20230711	104800	59267410	18860	18860	18880	18860	10
470	20230711	104700	59078760	18880	18860	18880	18860	9
471	20230711	104600	58908980	18860	18860	18860	18860	21
472	20230711	104500	58512920	18880	18860	18880	18860	15
473	20230711	104400	58229820	18860	18860	18860	18860	5
474	20230711	104300	58135520	18860	18860	18880	18860	25
475	20230711	104200	57663840	18860	18860	18880	18860	27
476	20230711	104100	57154400	18860	18860	18870	18860	14
477	20230711	104000	56890350	18860	18860	18860	18860	18
478	20230711	103900	56550870	18860	18860	18860	18860	13
479	20230711	103800	56305690	18860	18860	18860	18860	5
480	20230711	103700	56211390	18860	18860	18900	18860	110
481	20230711	103600	54132690	18860	18860	18860	18860	6
482	20230711	103500	54019530	18890	18860	18890	18860	64
483	20230711	103400	52811450	18860	18870	18880	18860	30
484	20230711	103300	52245260	18860	18860	18870	18860	13
485	20230711	103200	52000070	18860	18860	18860	18860	7
486	20230711	103100	51868050	18860	18860	18860	18860	18
487	20230711	103000	51528570	18860	18860	18860	18860	9
488	20230711	102900	51358830	18860	18860	18860	18860	5
489	20230711	102800	51264530	18860	18860	18860	18860	21
490	20230711	102700	50868470	18860	18860	18860	18860	8
491	20230711	102600	50717590	18860	18860	18860	18860	6
492	20230711	102500	50604430	18860	18860	18860	18860	12
493	20230711	102400	50378110	18860	18860	18860	18860	12
494	20230711	102300	50151790	18860	18850	18860	18850	10
495	20230711	102200	49963260	18850	18850	18860	18850	13
496	20230711	102100	49718170	18850	18860	18860	18850	77
497	20230711	102000	48265980	18860	18870	18870	18860	23
498	20230711	101900	47832000	18870	18870	18870	18870	8
499	20230711	101800	47681040	18870	18870	18870	18870	8
500	20230711	101700	47530080	18870	18870	18870	18870	15
501	20230711	101600	47247030	18880	18880	18880	18880	26
502	20230711	101500	46756150	18880	18880	18880	18880	11
503	20230711	101400	46548470	18880	18880	18880	18880	8
504	20230711	101300	46397430	18880	18880	18880	18880	20
505	20230711	101200	46019830	18880	18880	18880	18880	13
506	20230711	101100	45774390	18880	18880	18880	18880	10
507	20230711	101000	45585590	18880	18880	18880	18880	18
508	20230711	100900	45245750	18880	18880	18880	18880	42
509	20230711	100800	44452790	18880	18880	18880	18880	6
510	20230711	100700	44339510	18880	18880	18880	18880	16
511	20230711	100600	44037430	18880	18880	18880	18880	15
512	20230711	100500	43754230	18880	18880	18880	18880	5
513	20230711	100400	43659830	18920	18890	18990	18890	73
514	20230711	100300	42277890	18880	18880	18890	18860	9
515	20230711	100200	42108020	18860	18850	18890	18850	49
516	20230711	100100	41183930	18850	18860	18860	18850	8
517	20230711	100000	41033110	18870	18850	18900	18850	62
518	20230711	095900	39863690	18850	18850	18860	18850	21
519	20230711	095800	39467740	18850	18850	18870	18850	16
520	20230711	095700	39166090	18850	18860	18860	18850	10
521	20230711	095600	38977570	18860	18850	18870	18850	6
522	20230711	095500	38864430	18860	18860	18900	18850	147
523	20230711	095400	36090450	18860	18860	18860	18860	112
524	20230711	095300	33978130	18880	18860	18880	18860	5
525	20230711	095200	33883800	18880	18870	18880	18860	32
526	20230711	095100	33279980	18870	18880	18880	18870	11
527	20230711	095000	33072370	18880	18880	18880	18880	9
528	20230711	094900	32902450	18880	18880	18880	18880	7
529	20230711	094800	32770290	18880	18880	18880	18880	15
530	20230711	094700	32487090	18880	18880	18970	18880	158
531	20230711	094600	29496390	18880	18880	18910	18880	107
532	20230711	094500	27475190	18880	18890	18890	18880	4
533	20230711	094400	27399660	18930	18880	18930	18880	25
534	20230711	094300	26927400	18880	18880	18880	18880	7
535	20230711	094200	26795240	18890	18890	18890	18890	8
536	20230711	094100	26644120	18890	18900	18930	18890	27
537	20230711	094000	26133680	18890	18890	18890	18890	10
538	20230711	093900	25944780	18890	18890	18910	18890	20
539	20230711	093800	25566880	18890	18910	18930	18890	10
540	20230711	093700	25377770	18900	18890	18900	18890	9
541	20230711	093600	25207750	18890	18890	18890	18890	17
542	20230711	093500	24886620	18890	18890	18890	18890	5
543	20230711	093400	24792170	18890	18890	18890	18890	6
544	20230711	093300	24678830	18890	18890	18890	18890	23
545	20230711	093200	24244360	18890	18890	18900	18890	6
546	20230711	093100	24131010	18890	18890	18890	18890	12
547	20230711	093000	23904330	18890	18890	18890	18890	10
548	20230711	092900	23715430	18890	18900	18900	18890	211
549	20230711	092800	19728680	18900	18910	18910	18900	301
550	20230711	092700	14036810	18910	18910	18910	18910	8
551	20230711	092600	13885530	18910	18920	18920	18910	14
552	20230711	092500	13620710	18920	18920	18920	18920	9
553	20230711	092400	13450430	18920	18910	18920	18910	15
554	20230711	092300	13166690	18930	18930	18930	18930	10
555	20230711	092200	12977390	18930	18930	18930	18930	11
556	20230711	092100	12769160	18930	18930	18950	18930	7
557	20230711	092000	12636610	18930	18960	18960	18930	7
558	20230711	091900	12504000	18970	18940	18970	18930	11
559	20230711	091800	12295480	18930	18980	18980	18930	17
560	20230711	091700	11973300	18980	19080	19080	18980	19
561	20230711	091600	11612050	19080	18930	19080	18930	37
562	20230711	091500	10908640	18920	18910	18920	18910	19
563	20230711	091400	10549330	18910	18910	18920	18910	8
564	20230711	091300	10398040	18910	18890	18910	18890	162
565	20230711	091200	7334690	18890	18900	18900	18890	9
566	20230711	091100	7164650	18910	18890	18910	18890	164
567	20230711	091000	4063640	18890	18900	18900	18890	53
568	20230711	090900	3061980	18900	18900	18900	18900	14
569	20230711	090800	2797380	18900	18900	18900	18900	5
570	20230711	090700	2702880	18900	18900	18900	18900	23
571	20230711	090600	2268180	18900	18900	18900	18900	8
572	20230711	090500	2116980	18900	18910	18910	18900	35
573	20230711	090400	1455410	18910	18900	18910	18900	5
574	20230711	090300	1360880	18900	18900	18910	18900	37
575	20230711	090200	661570	18900	18900	18900	18900	7
576	20230711	090100	529270	18900	18900	18900	18900	2
577	20230711	090000	491470	18900	18900	18940	18900	26