KissMeData/002020/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183500	374977680	18930	18930	18930	18930	691
3	20230714	183400	374977680	18930	18930	18930	18930	0
4	20230714	183300	374977680	18930	18930	18930	18930	0
5	20230714	183200	374977680	18930	18930	18930	18930	0
6	20230714	183100	374977680	18930	18930	18930	18930	0
7	20230714	183000	374977680	18930	18930	18930	18930	0
8	20230714	182900	374977680	18930	18930	18930	18930	0
9	20230714	182800	374977680	18930	18930	18930	18930	0
10	20230714	182700	374977680	18930	18930	18930	18930	0
11	20230714	182600	374977680	18930	18930	18930	18930	0
12	20230714	182500	374977680	18930	18930	18930	18930	0
13	20230714	182400	374977680	18930	18930	18930	18930	0
14	20230714	182300	374977680	18930	18930	18930	18930	0
15	20230714	182200	374977680	18930	18930	18930	18930	0
16	20230714	182100	374977680	18930	18930	18930	18930	0
17	20230714	182000	374977680	18930	18930	18930	18930	0
18	20230714	181900	374977680	18930	18930	18930	18930	0
19	20230714	181800	374977680	18930	18930	18930	18930	0
20	20230714	181700	374977680	18930	18930	18930	18930	0
21	20230714	181600	374977680	18930	18930	18930	18930	0
22	20230714	181500	374977680	18930	18930	18930	18930	0
23	20230714	181400	374977680	18930	18930	18930	18930	0
24	20230714	181300	374977680	18930	18930	18930	18930	0
25	20230714	181200	374977680	18930	18930	18930	18930	0
26	20230714	181100	374977680	18930	18930	18930	18930	0
27	20230714	181000	374977680	18930	18930	18930	18930	0
28	20230714	180900	374977680	18930	18930	18930	18930	0
29	20230714	180800	374977680	18930	18930	18930	18930	0
30	20230714	180700	374977680	18930	18930	18930	18930	0
31	20230714	180600	374977680	18930	18930	18930	18930	0
32	20230714	180500	374977680	18930	18930	18930	18930	691
33	20230714	180400	374977680	18930	18930	18930	18930	0
34	20230714	180300	374977680	18930	18930	18930	18930	0
35	20230714	180200	374977680	18930	18930	18930	18930	0
36	20230714	180100	374977680	18930	18930	18930	18930	0
37	20230714	180000	374977680	18930	18930	18930	18930	0
38	20230714	175900	374977680	18930	18930	18930	18930	0
39	20230714	175800	374977680	18930	18930	18930	18930	0
40	20230714	175700	374977680	18930	18930	18930	18930	0
41	20230714	175600	374977680	18930	18930	18930	18930	0
42	20230714	175500	374977680	18930	18930	18930	18930	0
43	20230714	175400	374977680	18930	18930	18930	18930	0
44	20230714	175300	374977680	18930	18930	18930	18930	0
45	20230714	175200	374977680	18930	18930	18930	18930	0
46	20230714	175100	374977680	18930	18930	18930	18930	0
47	20230714	175000	374977680	18930	18930	18930	18930	0
48	20230714	174900	374977680	18930	18930	18930	18930	0
49	20230714	174800	374977680	18930	18930	18930	18930	0
50	20230714	174700	374977680	18930	18930	18930	18930	0
51	20230714	174600	374977680	18930	18930	18930	18930	0
52	20230714	174500	374977680	18930	18930	18930	18930	0
53	20230714	174400	374977680	18930	18930	18930	18930	0
54	20230714	174300	374977680	18930	18930	18930	18930	0
55	20230714	174200	374977680	18930	18930	18930	18930	0
56	20230714	174100	374977680	18930	18930	18930	18930	0
57	20230714	174000	374977680	18930	18930	18930	18930	0
58	20230714	173900	374977680	18930	18930	18930	18930	0
59	20230714	173800	374977680	18930	18930	18930	18930	0
60	20230714	173700	374977680	18930	18930	18930	18930	0
61	20230714	173600	374977680	18930	18930	18930	18930	0
62	20230714	173500	374977680	18930	18930	18930	18930	691
63	20230714	173400	374977680	18930	18930	18930	18930	0
64	20230714	173300	374977680	18930	18930	18930	18930	0
65	20230714	173200	374977680	18930	18930	18930	18930	0
66	20230714	173100	374977680	18930	18930	18930	18930	0
67	20230714	173000	374977680	18930	18930	18930	18930	0
68	20230714	172900	374977680	18930	18930	18930	18930	0
69	20230714	172800	374977680	18930	18930	18930	18930	0
70	20230714	172700	374977680	18930	18930	18930	18930	0
71	20230714	172600	374977680	18930	18930	18930	18930	0
72	20230714	172500	374977680	18930	18930	18930	18930	0
73	20230714	172400	374977680	18930	18930	18930	18930	0
74	20230714	172300	374977680	18930	18930	18930	18930	0
75	20230714	172200	374977680	18930	18930	18930	18930	0
76	20230714	172100	374977680	18930	18930	18930	18930	0
77	20230714	172000	374977680	18930	18930	18930	18930	0
78	20230714	171900	374977680	18930	18930	18930	18930	0
79	20230714	171800	374977680	18930	18930	18930	18930	0
80	20230714	171700	374977680	18930	18930	18930	18930	0
81	20230714	171600	374977680	18930	18930	18930	18930	0
82	20230714	171500	374977680	18930	18930	18930	18930	0
83	20230714	171400	374977680	18930	18930	18930	18930	0
84	20230714	171300	374977680	18930	18930	18930	18930	0
85	20230714	171200	374977680	18930	18930	18930	18930	0
86	20230714	171100	374977680	18930	18930	18930	18930	0
87	20230714	171000	374977680	18930	18930	18930	18930	0
88	20230714	170900	374977680	18930	18930	18930	18930	0
89	20230714	170800	374977680	18930	18930	18930	18930	0
90	20230714	170700	374977680	18930	18930	18930	18930	0
91	20230714	170600	374977680	18930	18930	18930	18930	0
92	20230714	170500	374977680	18930	18930	18930	18930	691
93	20230714	170400	374977680	18930	18930	18930	18930	0
94	20230714	170300	374977680	18930	18930	18930	18930	0
95	20230714	170200	374977680	18930	18930	18930	18930	0
96	20230714	170100	374977680	18930	18930	18930	18930	0
97	20230714	170000	374977680	18930	18930	18930	18930	0
98	20230714	165900	374977680	18930	18930	18930	18930	0
99	20230714	165800	374977680	18930	18930	18930	18930	0
100	20230714	165700	374977680	18930	18930	18930	18930	0
101	20230714	165600	374977680	18930	18930	18930	18930	0
102	20230714	165500	374977680	18930	18930	18930	18930	0
103	20230714	165400	374977680	18930	18930	18930	18930	0
104	20230714	165300	374977680	18930	18930	18930	18930	0
105	20230714	165200	374977680	18930	18930	18930	18930	0
106	20230714	165100	374977680	18930	18930	18930	18930	0
107	20230714	165000	374977680	18930	18930	18930	18930	0
108	20230714	164900	374977680	18930	18930	18930	18930	0
109	20230714	164800	374977680	18930	18930	18930	18930	0
110	20230714	164700	374977680	18930	18930	18930	18930	0
111	20230714	164600	374977680	18930	18930	18930	18930	0
112	20230714	164500	374977680	18930	18930	18930	18930	0
113	20230714	164400	374977680	18930	18930	18930	18930	0
114	20230714	164300	374977680	18930	18930	18930	18930	0
115	20230714	164200	374977680	18930	18930	18930	18930	0
116	20230714	164100	374977680	18930	18930	18930	18930	0
117	20230714	164000	374977680	18930	18930	18930	18930	0
118	20230714	163900	374977680	18930	18930	18930	18930	0
119	20230714	163800	374977680	18930	18930	18930	18930	0
120	20230714	163700	374977680	18930	18930	18930	18930	0
121	20230714	163600	374977680	18930	18930	18930	18930	0
122	20230714	163500	374977680	18930	18930	18930	18930	691
123	20230714	163400	374977680	18930	18930	18930	18930	0
124	20230714	163300	374977680	18930	18930	18930	18930	0
125	20230714	163200	374977680	18930	18930	18930	18930	0
126	20230714	163100	374977680	18930	18930	18930	18930	0
127	20230714	163000	374977680	18930	18930	18930	18930	0
128	20230714	162900	374977680	18930	18930	18930	18930	0
129	20230714	162800	374977680	18930	18930	18930	18930	0
130	20230714	162700	374977680	18930	18930	18930	18930	0
131	20230714	162600	374977680	18930	18930	18930	18930	0
132	20230714	162500	374977680	18930	18930	18930	18930	0
133	20230714	162400	374977680	18930	18930	18930	18930	0
134	20230714	162300	374977680	18930	18930	18930	18930	0
135	20230714	162200	374977680	18930	18930	18930	18930	0
136	20230714	162100	374977680	18930	18930	18930	18930	0
137	20230714	162000	374977680	18930	18930	18930	18930	0
138	20230714	161900	374977680	18930	18930	18930	18930	0
139	20230714	161800	374977680	18930	18930	18930	18930	0
140	20230714	161700	374977680	18930	18930	18930	18930	0
141	20230714	161600	374977680	18930	18930	18930	18930	0
142	20230714	161500	374977680	18930	18930	18930	18930	0
143	20230714	161400	374977680	18930	18930	18930	18930	0
144	20230714	161300	374977680	18930	18930	18930	18930	0
145	20230714	161200	374977680	18930	18930	18930	18930	0
146	20230714	161100	374977680	18930	18930	18930	18930	0
147	20230714	161000	374977680	18930	18930	18930	18930	0
148	20230714	160900	374977680	18930	18930	18930	18930	0
149	20230714	160800	374977680	18930	18930	18930	18930	0
150	20230714	160700	374977680	18930	18930	18930	18930	0
151	20230714	160600	374977680	18930	18930	18930	18930	0
152	20230714	160500	374977680	18930	18930	18930	18930	691
153	20230714	160400	374977680	18930	18930	18930	18930	0
154	20230714	160300	374977680	18930	18930	18930	18930	0
155	20230714	160200	374977680	18930	18930	18930	18930	0
156	20230714	160100	374977680	18930	18930	18930	18930	0
157	20230714	160000	374977680	18930	18930	18930	18930	0
158	20230714	155900	374977680	18930	18930	18930	18930	0
159	20230714	155800	374977680	18930	18930	18930	18930	0
160	20230714	155700	374977680	18930	18930	18930	18930	0
161	20230714	155600	374977680	18930	18930	18930	18930	0
162	20230714	155500	374977680	18930	18930	18930	18930	0
163	20230714	155400	374977680	18930	18930	18930	18930	0
164	20230714	155300	374977680	18930	18930	18930	18930	0
165	20230714	155200	374977680	18930	18930	18930	18930	0
166	20230714	155100	374977680	18930	18930	18930	18930	0
167	20230714	155000	374977680	18930	18930	18930	18930	0
168	20230714	154900	374977680	18930	18930	18930	18930	0
169	20230714	154800	374977680	18930	18930	18930	18930	0
170	20230714	154700	374977680	18930	18930	18930	18930	0
171	20230714	154600	374977680	18930	18930	18930	18930	0
172	20230714	154500	374977680	18930	18930	18930	18930	0
173	20230714	154400	374977680	18930	18930	18930	18930	0
174	20230714	154300	374977680	18930	18930	18930	18930	0
175	20230714	154200	374977680	18930	18930	18930	18930	0
176	20230714	154100	374977680	18930	18930	18930	18930	0
177	20230714	154000	374977680	18930	18930	18930	18930	0
178	20230714	153900	374977680	18930	18930	18930	18930	0
179	20230714	153800	374977680	18930	18930	18930	18930	0
180	20230714	153700	374977680	18930	18930	18930	18930	0
181	20230714	153600	374977680	18930	18930	18930	18930	0
182	20230714	153500	374977680	18930	18930	18930	18930	691
183	20230714	153400	374977680	18930	18930	18930	18930	0
184	20230714	153300	374977680	18930	18930	18930	18930	0
185	20230714	153200	374977680	18930	18930	18930	18930	0
186	20230714	153100	374977680	18930	18930	18930	18930	0
187	20230714	153000	374977680	18930	18930	18930	18930	691
188	20230714	152900	361897050	18890	18890	18890	18890	0
189	20230714	152800	361897050	18890	18890	18890	18890	0
190	20230714	152700	361897050	18890	18890	18890	18890	0
191	20230714	152600	361897050	18890	18890	18890	18890	0
192	20230714	152500	361897050	18890	18890	18890	18890	0
193	20230714	152400	361897050	18890	18890	18890	18890	0
194	20230714	152300	361897050	18890	18890	18890	18890	0
195	20230714	152200	361897050	18890	18890	18890	18890	0
196	20230714	152100	361897050	18890	18890	18890	18890	0
197	20230714	152000	361897050	18890	18890	18890	18890	0
198	20230714	151900	361897050	18890	18850	18890	18850	155
199	20230714	151800	358973480	18860	18860	18860	18860	540
200	20230714	151700	348789080	18860	18860	18860	18860	57
201	20230714	151600	347714060	18860	18870	18870	18860	27
202	20230714	151500	347204790	18870	18870	18870	18870	27
203	20230714	151400	346695300	18860	18860	18860	18860	53
204	20230714	151300	345695720	18870	18870	18870	18870	10
205	20230714	151200	345507020	18860	18870	18870	18860	46
206	20230714	151100	344639410	18870	18870	18870	18870	49
207	20230714	151000	343714780	18860	18860	18860	18860	181
208	20230714	150900	340301120	18860	18870	18870	18860	399
209	20230714	150800	332772240	18870	18890	18890	18870	18
210	20230714	150700	332432560	18870	18880	18880	18870	34
211	20230714	150600	331790720	18880	18880	18880	18880	44
212	20230714	150500	330960000	18880	18880	18880	18880	43
213	20230714	150400	330148160	18880	18880	18880	18880	21
214	20230714	150300	329751680	18880	18880	18880	18880	25
215	20230714	150200	329279680	18880	18880	18880	18880	16
216	20230714	150100	328977600	18880	18880	18880	18880	53
217	20230714	150000	327976960	18880	18880	18880	18880	17
218	20230714	145900	327656000	18880	18880	18880	18880	62
219	20230714	145800	326485440	18880	18880	18880	18880	31
220	20230714	145700	325900160	18880	18920	18920	18880	10
221	20230714	145600	325711300	18890	18890	18890	18880	17
222	20230714	145500	325390240	18890	18890	18920	18880	65
223	20230714	145400	324162500	18890	18880	18890	18880	60
224	20230714	145300	323029270	18920	18890	18920	18890	12
225	20230714	145200	322802460	18900	18880	18900	18880	58
226	20230714	145100	321706540	18880	18880	18880	18880	17
227	20230714	145000	321385580	18880	18880	18880	18880	65
228	20230714	144900	320158380	18880	18880	18880	18880	78
229	20230714	144800	318685740	18880	18880	18880	18880	17
230	20230714	144700	318364780	18880	18880	18880	18880	99
231	20230714	144600	316495660	18880	18880	18880	18880	23
232	20230714	144500	316061420	18880	18880	18880	18880	17
233	20230714	144400	315740460	18880	18880	18880	18880	16
234	20230714	144300	315438380	18880	18890	18900	18880	52
235	20230714	144200	314456170	18890	18890	18890	18890	64
236	20230714	144100	313247210	18880	18900	18900	18880	21
237	20230714	144000	312850630	18880	18880	18900	18880	25
238	20230714	143900	312378610	18880	18900	18900	18880	38
239	20230714	143800	311660590	18880	18880	18880	18880	17
240	20230714	143700	311339630	18880	18880	18880	18880	23
241	20230714	143600	310905390	18880	18880	18880	18880	26
242	20230714	143500	310414510	18880	18880	18880	18880	25
243	20230714	143400	309942510	18880	18880	18880	18880	16
244	20230714	143300	309640430	18880	18880	18880	18880	17
245	20230714	143200	309319470	18880	18880	18880	18880	16
246	20230714	143100	309017390	18880	18880	18880	18880	25
247	20230714	143000	308545390	18880	18880	18880	18880	17
248	20230714	142900	308224430	18880	18880	18880	18880	23
249	20230714	142800	307790190	18880	18880	18880	18880	21
250	20230714	142700	307393710	18880	18880	18880	18880	17
251	20230714	142600	307072750	18880	18880	18880	18880	59
252	20230714	142500	305958830	18890	18880	18890	18880	40
253	20230714	142400	305203300	18880	18880	18880	18880	19
254	20230714	142300	304844580	18890	18880	18890	18880	23
255	20230714	142200	304410180	18880	18880	18880	18880	55
256	20230714	142100	303371780	18880	18880	18930	18880	172
257	20230714	142000	300116620	18880	18880	18880	18880	25
258	20230714	141900	299644620	18880	18880	18880	18880	16
259	20230714	141800	299342540	18880	18890	18890	18880	358
260	20230714	141700	292580990	18890	18890	18890	18890	24
261	20230714	141600	292127630	18890	18900	18900	18890	25
262	20230714	141500	291655290	18930	18900	18930	18900	11
263	20230714	141400	291447360	18900	18900	18900	18900	0
264	20230714	141300	291447360	18900	18900	18900	18900	3
265	20230714	141200	291390660	18900	18900	18900	18900	1
266	20230714	141100	291371760	18890	18890	18890	18890	0
267	20230714	141000	291371760	18890	18900	18900	18890	85
268	20230714	140900	289765610	18900	18900	18900	18900	0
269	20230714	140800	289765610	18900	18900	18900	18900	0
270	20230714	140700	289765610	18900	18900	18900	18900	60
271	20230714	140600	288631610	18900	18920	18920	18900	478
272	20230714	140500	279592200	18920	18920	18920	18920	35
273	20230714	140400	278930000	18920	18920	18920	18920	0
274	20230714	140300	278930000	18920	18920	18920	18920	0
275	20230714	140200	278930000	18920	18920	18920	18920	0
276	20230714	140100	278930000	18920	18920	18920	18920	0
277	20230714	140000	278930000	18920	18930	18930	18920	31
278	20230714	135900	278343460	18930	18930	18930	18930	30
279	20230714	135800	277775560	18930	18930	18930	18930	0
280	20230714	135700	277775560	18930	18930	18930	18930	0
281	20230714	135600	277775560	18930	18930	18930	18930	150
282	20230714	135500	274936060	18930	18930	18930	18930	6
283	20230714	135400	274822480	18940	18940	18940	18940	0
284	20230714	135300	274822480	18940	18940	18940	18940	5
285	20230714	135200	274727780	18940	18940	18940	18940	0
286	20230714	135100	274727780	18940	18940	18940	18940	0
287	20230714	135000	274727780	18940	18940	18940	18940	10
288	20230714	134900	274538380	18930	18930	18930	18930	47
289	20230714	134800	273648670	18940	18940	18940	18940	2
290	20230714	134700	273610790	18930	18930	18930	18930	25
291	20230714	134600	273137540	18930	18930	18930	18930	200
292	20230714	134500	269351540	18930	18930	18930	18930	38
293	20230714	134400	268632200	18940	18940	18940	18940	2
294	20230714	134300	268594320	18940	18940	18940	18940	0
295	20230714	134200	268594320	18940	18940	18940	18940	0
296	20230714	134100	268594320	18940	18940	18940	18940	0
297	20230714	134000	268594320	18940	18940	18940	18940	0
298	20230714	133900	268594320	18940	18940	18940	18940	0
299	20230714	133800	268594320	18940	18940	18940	18940	0
300	20230714	133700	268594320	18940	18940	18940	18940	0
301	20230714	133600	268594320	18940	18940	18940	18940	199
302	20230714	133500	264825260	18940	18940	18940	18940	0
303	20230714	133400	264825260	18940	18940	18940	18940	0
304	20230714	133300	264825260	18940	18940	18940	18940	0
305	20230714	133200	264825260	18940	18940	18940	18940	0
306	20230714	133100	264825260	18940	18940	18940	18940	0
307	20230714	133000	264825260	18940	18940	18940	18940	0
308	20230714	132900	264825260	18940	18940	18940	18940	0
309	20230714	132800	264825260	18940	18940	18940	18940	0
310	20230714	132700	264825260	18940	18940	18940	18940	0
311	20230714	132600	264825260	18940	18940	18940	18940	0
312	20230714	132500	264825260	18940	18940	18940	18940	1
313	20230714	132400	264806320	18940	18940	18940	18940	28
314	20230714	132300	264276000	18940	18940	18940	18940	35
315	20230714	132200	263613100	18950	18950	18950	18950	0
316	20230714	132100	263613100	18950	18950	18950	18950	0
317	20230714	132000	263613100	18950	18950	18950	18950	0
318	20230714	131900	263613100	18950	18950	18950	18950	3
319	20230714	131800	263556250	18950	18950	18950	18950	0
320	20230714	131700	263556250	18950	18950	18950	18950	3
321	20230714	131600	263499400	18950	18950	18950	18950	0
322	20230714	131500	263499400	18950	18950	18950	18950	0
323	20230714	131400	263499400	18950	18950	18950	18950	42
324	20230714	131300	262703500	18950	18960	18960	18950	936
325	20230714	131200	244962820	18970	18970	18970	18970	0
326	20230714	131100	244962820	18970	18970	18970	18970	18
327	20230714	131000	244621360	18970	18970	18970	18970	35
328	20230714	130900	243957410	18970	18970	18970	18970	0
329	20230714	130800	243957410	18970	18970	18970	18970	0
330	20230714	130700	243957410	18970	18970	18970	18970	0
331	20230714	130600	243957410	18970	18970	18970	18970	0
332	20230714	130500	243957410	18970	18970	18970	18970	5
333	20230714	130400	243862560	18970	18970	18970	18970	0
334	20230714	130300	243862560	18970	18970	18970	18970	13
335	20230714	130200	243615950	18970	18970	18970	18970	0
336	20230714	130100	243615950	18970	18970	18970	18970	0
337	20230714	130000	243615950	18970	18970	18970	18970	0
338	20230714	125900	243615950	18970	18970	18970	18970	0
339	20230714	125800	243615950	18970	18970	18970	18970	0
340	20230714	125700	243615950	18970	18970	18970	18970	0
341	20230714	125600	243615950	18970	18970	18970	18970	0
342	20230714	125500	243615950	18970	18970	18970	18970	0
343	20230714	125400	243615950	18970	18970	18970	18970	0
344	20230714	125300	243615950	18970	18970	18970	18970	26
345	20230714	125200	243122730	18960	18960	18960	18960	0
346	20230714	125100	243122730	18960	18960	18960	18960	0
347	20230714	125000	243122730	18960	18960	18960	18960	0
348	20230714	124900	243122730	18960	18960	18960	18960	0
349	20230714	124800	243122730	18960	18960	18960	18960	0
350	20230714	124700	243122730	18960	18960	18960	18960	0
351	20230714	124600	243122730	18960	18960	18960	18960	0
352	20230714	124500	243122730	18960	18960	18960	18960	0
353	20230714	124400	243122730	18960	18960	18960	18960	0
354	20230714	124300	243122730	18960	18960	18960	18960	30
355	20230714	124200	242553930	18950	18950	18950	18950	0
356	20230714	124100	242553930	18950	18950	18950	18950	0
357	20230714	124000	242553930	18950	18950	18950	18950	141
358	20230714	123900	239881980	18960	18960	18960	18960	2
359	20230714	123800	239844060	18950	18950	18950	18950	0
360	20230714	123700	239844060	18950	18950	18950	18950	217
361	20230714	123600	235731910	18940	18940	18940	18940	8
362	20230714	123500	235580390	18950	18950	18950	18950	0
363	20230714	123400	235580390	18950	18950	18950	18950	0
364	20230714	123300	235580390	18950	18950	18950	18950	0
365	20230714	123200	235580390	18950	18950	18950	18950	0
366	20230714	123100	235580390	18950	18950	18950	18950	0
367	20230714	123000	235580390	18950	18950	18950	18950	0
368	20230714	122900	235580390	18950	18950	18950	18950	0
369	20230714	122800	235580390	18950	18950	18950	18950	23
370	20230714	122700	235144540	18950	18950	18950	18950	10
371	20230714	122600	234955040	18950	18950	18950	18950	5
372	20230714	122500	234860290	18940	18940	18940	18940	4
373	20230714	122400	234784530	18950	18950	18950	18950	0
374	20230714	122300	234784530	18950	18950	18950	18950	0
375	20230714	122200	234784530	18950	18950	18950	18950	3
376	20230714	122100	234727680	18950	18950	18950	18950	0
377	20230714	122000	234727680	18950	18950	18950	18950	0
378	20230714	121900	234727680	18950	18950	18950	18950	0
379	20230714	121800	234727680	18950	18950	18950	18950	10
380	20230714	121700	234538180	18940	18940	18940	18940	0
381	20230714	121600	234538180	18940	18940	18940	18940	0
382	20230714	121500	234538180	18940	18940	18940	18940	0
383	20230714	121400	234538180	18940	18940	18940	18940	0
384	20230714	121300	234538180	18940	18940	18940	18940	0
385	20230714	121200	234538180	18940	18940	18940	18940	100
386	20230714	121100	232644180	18940	18940	18940	18940	37
387	20230714	121000	231943400	18940	18940	18940	18940	0
388	20230714	120900	231943400	18940	18940	18940	18940	0
389	20230714	120800	231943400	18940	18940	18940	18940	0
390	20230714	120700	231943400	18940	18940	18940	18940	3
391	20230714	120600	231886580	18940	18940	18940	18940	78
392	20230714	120500	230409260	18940	18940	18940	18940	0
393	20230714	120400	230409260	18940	18940	18940	18940	0
394	20230714	120300	230409260	18940	18940	18940	18940	0
395	20230714	120200	230409260	18940	18940	18940	18940	0
396	20230714	120100	230409260	18940	18940	18940	18940	0
397	20230714	120000	230409260	18940	18940	18940	18940	0
398	20230714	115900	230409260	18940	18940	18940	18940	30
399	20230714	115800	229841060	18940	18940	18940	18940	0
400	20230714	115700	229841060	18940	18940	18940	18940	0
401	20230714	115600	229841060	18940	18940	18940	18940	0
402	20230714	115500	229841060	18940	18940	18940	18940	0
403	20230714	115400	229841060	18940	18940	18940	18940	19
404	20230714	115300	229481200	18940	18940	18940	18940	10
405	20230714	115200	229291800	18940	18940	18940	18940	0
406	20230714	115100	229291800	18940	18940	18940	18940	0
407	20230714	115000	229291800	18940	18940	18940	18940	1
408	20230714	114900	229272860	18950	18950	18950	18950	0
409	20230714	114800	229272860	18950	18950	18950	18950	0
410	20230714	114700	229272860	18950	18950	18950	18950	0
411	20230714	114600	229272860	18950	18940	18950	18940	2
412	20230714	114500	229234970	18950	18950	18950	18950	1
413	20230714	114400	229216020	18930	18930	18930	18930	0
414	20230714	114300	229216020	18930	18930	18930	18930	0
415	20230714	114200	229216020	18930	18930	18930	18930	0
416	20230714	114100	229216020	18930	18930	18930	18930	5
417	20230714	114000	229121370	18950	18950	18950	18950	0
418	20230714	113900	229121370	18950	18950	18950	18950	0
419	20230714	113800	229121370	18950	18950	18950	18950	0
420	20230714	113700	229121370	18950	18950	18950	18950	0
421	20230714	113600	229121370	18950	18950	18950	18950	10
422	20230714	113500	228931870	18950	18950	18950	18950	3
423	20230714	113400	228875020	18950	18950	18950	18950	0
424	20230714	113300	228875020	18950	18950	18950	18950	0
425	20230714	113200	228875020	18950	18950	18950	18950	99
426	20230714	113100	226998970	18970	18970	18970	18970	0
427	20230714	113000	226998970	18970	18970	18970	18970	81
428	20230714	112900	225462400	18950	18950	18950	18950	16
429	20230714	112800	225159200	18950	18950	18950	18950	68
430	20230714	112700	223870600	18950	18950	18950	18950	0
431	20230714	112600	223870600	18950	18950	18950	18950	6
432	20230714	112500	223756900	18950	18950	18950	18950	10
433	20230714	112400	223567400	18950	18950	18950	18950	10
434	20230714	112300	223377900	18950	18950	18950	18950	378
435	20230714	112200	216214800	18950	18950	18950	18950	8
436	20230714	112100	216063200	18970	18970	18970	18970	12
437	20230714	112000	215835560	18970	18970	18970	18970	8
438	20230714	111900	215683800	18970	18970	18970	18970	33
439	20230714	111800	215057790	18970	18970	18970	18970	0
440	20230714	111700	215057790	18970	18970	18970	18970	0
441	20230714	111600	215057790	18970	18970	18970	18970	0
442	20230714	111500	215057790	18970	18970	18970	18970	0
443	20230714	111400	215057790	18970	18970	18970	18970	20
444	20230714	111300	214678390	18940	18940	18940	18940	0
445	20230714	111200	214678390	18940	18940	18940	18940	0
446	20230714	111100	214678390	18940	18940	18940	18920	467
447	20230714	111000	205834110	18940	18940	18940	18940	200
448	20230714	110900	202046110	18920	18940	18940	18920	240
449	20230714	110800	197503310	18920	18920	18920	18920	0
450	20230714	110700	197503310	18920	18920	18920	18920	0
451	20230714	110600	197503310	18920	18920	18920	18920	20
452	20230714	110500	197124910	18920	18920	18920	18920	252
453	20230714	110400	192357070	18910	18910	18910	18910	34
454	20230714	110300	191714130	18920	18920	18920	18920	0
455	20230714	110200	191714130	18920	18920	18920	18920	100
456	20230714	110100	189822130	18910	18910	18910	18910	0
457	20230714	110000	189822130	18910	18910	18910	18910	0
458	20230714	105900	189822130	18910	18910	18910	18910	0
459	20230714	105800	189822130	18910	18910	18910	18910	11
460	20230714	105700	189614120	18920	18920	18920	18920	100
461	20230714	105600	187722120	18920	18920	18920	18920	0
462	20230714	105500	187722120	18920	18890	18920	18890	66
463	20230714	105400	186475330	18890	18890	18890	18890	1
464	20230714	105300	186456440	18880	18880	18880	18880	0
465	20230714	105200	186456440	18880	18880	18880	18880	34
466	20230714	105100	185814520	18880	18880	18880	18880	0
467	20230714	105000	185814520	18880	18880	18880	18880	0
468	20230714	104900	185814520	18880	18880	18880	18880	0
469	20230714	104800	185814520	18880	18880	18880	18880	167
470	20230714	104700	182661560	18860	18860	18860	18860	0
471	20230714	104600	182661560	18860	18860	18860	18860	0
472	20230714	104500	182661560	18860	18860	18860	18860	0
473	20230714	104400	182661560	18860	18860	18860	18860	0
474	20230714	104300	182661560	18860	18860	18860	18860	1
475	20230714	104200	182642700	18860	18860	18860	18860	0
476	20230714	104100	182642700	18860	18860	18860	18860	0
477	20230714	104000	182642700	18860	18860	18860	18860	0
478	20230714	103900	182642700	18860	18860	18860	18860	65
479	20230714	103800	181416800	18860	18860	18860	18860	60
480	20230714	103700	180285200	18850	18850	18850	18850	28
481	20230714	103600	179757400	18860	18860	18860	18860	8
482	20230714	103500	179606520	18860	18860	18860	18860	29
483	20230714	103400	179059580	18850	18850	18850	18850	0
484	20230714	103300	179059580	18850	18850	18850	18850	200
485	20230714	103200	175289580	18840	18840	18840	18840	0
486	20230714	103100	175289580	18840	18840	18840	18840	0
487	20230714	103000	175289580	18840	18840	18840	18840	7
488	20230714	102900	175157700	18840	18850	18850	18840	108
489	20230714	102800	173122930	18850	18840	18850	18840	32
490	20230714	102700	172520000	18850	18850	18850	18850	31
491	20230714	102600	171935650	18850	18850	18850	18850	61
492	20230714	102500	170785800	18830	18830	18830	18830	0
493	20230714	102400	170785800	18830	18830	18830	18830	0
494	20230714	102300	170785800	18830	18830	18830	18830	0
495	20230714	102200	170785800	18830	18840	18840	18830	18
496	20230714	102100	170446800	18850	18850	18850	18850	1
497	20230714	102000	170427950	18840	18840	18840	18840	90
498	20230714	101900	168732350	18850	18850	18850	18850	0
499	20230714	101800	168732350	18850	18850	18850	18850	15
500	20230714	101700	168449600	18850	18840	18850	18840	28
501	20230714	101600	167922070	18840	18840	18840	18840	31
502	20230714	101500	167338030	18850	18850	18850	18850	1
503	20230714	101400	167319180	18850	18850	18850	18850	1
504	20230714	101300	167300330	18830	18830	18830	18830	0
505	20230714	101200	167300330	18830	18830	18830	18830	0
506	20230714	101100	167300330	18830	18830	18830	18830	0
507	20230714	101000	167300330	18830	18850	18850	18830	63
508	20230714	100900	166113770	18850	18850	18850	18850	1
509	20230714	100800	166094920	18850	18850	18850	18850	1
510	20230714	100700	166076070	18850	18850	18850	18850	0
511	20230714	100600	166076070	18850	18850	18850	18850	1
512	20230714	100500	166057220	18850	18850	18850	18850	23
513	20230714	100400	165623670	18840	18840	18840	18840	0
514	20230714	100300	165623670	18840	18840	18840	18840	30
515	20230714	100200	165058470	18840	18820	18840	18820	495
516	20230714	100100	155735060	18810	18810	18810	18810	0
517	20230714	100000	155735060	18810	18810	18810	18810	50
518	20230714	095900	154794560	18810	18810	18810	18810	27
519	20230714	095800	154286690	18810	18800	18810	18800	111
520	20230714	095700	152199130	18810	18830	18830	18810	458
521	20230714	095600	143581870	18810	18820	18820	18810	24
522	20230714	095500	143130280	18810	18840	18840	18810	901
523	20230714	095400	126173160	18840	18870	18870	18840	445
524	20230714	095300	117784160	18880	18880	18880	18880	40
525	20230714	095200	117028960	18860	18860	18860	18860	69
526	20230714	095100	115727620	18850	18870	18870	18850	223
527	20230714	095000	111522060	18880	18880	18880	18880	6
528	20230714	094900	111408780	18860	18860	18860	18860	0
529	20230714	094800	111408780	18860	18870	18870	18860	45
530	20230714	094700	110560050	18860	18860	18860	18860	0
531	20230714	094600	110560050	18860	18860	18860	18860	34
532	20230714	094500	109918810	18860	18890	18890	18860	107
533	20230714	094400	107900380	18890	18870	18890	18870	8
534	20230714	094300	107749380	18860	18860	18860	18860	8
535	20230714	094200	107598500	18860	18890	18930	18860	851
536	20230714	094100	91539160	18890	18930	18930	18890	59
537	20230714	094000	90424050	18940	18900	18940	18880	648
538	20230714	093900	78178330	18910	18910	18910	18910	4
539	20230714	093800	78102690	18900	18910	18910	18900	79
540	20230714	093700	76609070	18940	18940	18940	18940	27
541	20230714	093600	76097690	18950	18950	18950	18950	11
542	20230714	093500	75889240	18930	18940	18940	18890	321
543	20230714	093400	69811610	18900	18900	18900	18900	7
544	20230714	093300	69679310	18920	18910	18920	18890	797
545	20230714	093200	54608500	18920	18920	18920	18920	2
546	20230714	093100	54570660	18920	18920	18920	18920	63
547	20230714	093000	53378700	18920	18920	18920	18920	41
548	20230714	092900	52602980	18930	18930	18930	18930	72
549	20230714	092800	51240020	18940	18940	18940	18940	16
550	20230714	092700	50936980	18950	18940	18950	18940	7
551	20230714	092600	50804390	18950	18950	18950	18950	0
552	20230714	092500	50804390	18950	18950	18950	18950	0
553	20230714	092400	50804390	18950	18910	18950	18910	138
554	20230714	092300	48194730	18910	18950	18950	18910	481
555	20230714	092200	39091560	18950	18950	18950	18950	0
556	20230714	092100	39091560	18950	18950	18950	18950	29
557	20230714	092000	38542010	18940	18940	18940	18940	60
558	20230714	091900	37405610	18940	18940	18940	18940	0
559	20230714	091800	37405610	18940	18960	18960	18940	196
560	20230714	091700	33691940	18960	18960	18960	18960	0
561	20230714	091600	33691940	18960	18960	18960	18960	0
562	20230714	091500	33691940	18960	18950	18960	18950	156
563	20230714	091400	30734740	18950	18950	18950	18950	4
564	20230714	091300	30658940	18960	18970	18970	18960	118
565	20230714	091200	28421290	18970	18970	18970	18970	0
566	20230714	091100	28421290	18970	18980	18980	18970	258
567	20230714	091000	23525050	18980	18980	18980	18980	3
568	20230714	090900	23468110	18980	19000	19000	18980	261
569	20230714	090800	18513000	19000	19000	19000	19000	1
570	20230714	090700	18494000	19000	19000	19000	19000	355
571	20230714	090600	11749000	19000	19010	19010	19000	100
572	20230714	090500	9848880	19010	19020	19020	19010	82
573	20230714	090400	8289930	19050	19060	19060	19050	381
574	20230714	090300	1029780	19070	19070	19070	19070	30
575	20230714	090200	457680	19070	19070	19070	19070	0
576	20230714	090100	457680	19070	19070	19070	19070	4
577	20230714	090000	381400	19070	19070	19070	19070	20