KissMeData/002240/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183500	276076620	19100	19100	19100	19100	807
3	20230703	183400	276076620	19100	19100	19100	19100	0
4	20230703	183300	276076620	19100	19100	19100	19100	0
5	20230703	183200	276076620	19100	19100	19100	19100	0
6	20230703	183100	276076620	19100	19100	19100	19100	0
7	20230703	183000	276076620	19100	19100	19100	19100	0
8	20230703	182900	276076620	19100	19100	19100	19100	0
9	20230703	182800	276076620	19100	19100	19100	19100	0
10	20230703	182700	276076620	19100	19100	19100	19100	0
11	20230703	182600	276076620	19100	19100	19100	19100	0
12	20230703	182500	276076620	19100	19100	19100	19100	0
13	20230703	182400	276076620	19100	19100	19100	19100	0
14	20230703	182300	276076620	19100	19100	19100	19100	0
15	20230703	182200	276076620	19100	19100	19100	19100	0
16	20230703	182100	276076620	19100	19100	19100	19100	0
17	20230703	182000	276076620	19100	19100	19100	19100	0
18	20230703	181900	276076620	19100	19100	19100	19100	0
19	20230703	181800	276076620	19100	19100	19100	19100	0
20	20230703	181700	276076620	19100	19100	19100	19100	0
21	20230703	181600	276076620	19100	19100	19100	19100	0
22	20230703	181500	276076620	19100	19100	19100	19100	0
23	20230703	181400	276076620	19100	19100	19100	19100	0
24	20230703	181300	276076620	19100	19100	19100	19100	0
25	20230703	181200	276076620	19100	19100	19100	19100	0
26	20230703	181100	276076620	19100	19100	19100	19100	0
27	20230703	181000	276076620	19100	19100	19100	19100	0
28	20230703	180900	276076620	19100	19100	19100	19100	0
29	20230703	180800	276076620	19100	19100	19100	19100	0
30	20230703	180700	276076620	19100	19100	19100	19100	0
31	20230703	180600	276076620	19100	19100	19100	19100	0
32	20230703	180500	276076620	19100	19100	19100	19100	807
33	20230703	180400	276076620	19100	19100	19100	19100	0
34	20230703	180300	276076620	19100	19100	19100	19100	0
35	20230703	180200	276076620	19100	19100	19100	19100	0
36	20230703	180100	276076620	19100	19100	19100	19100	0
37	20230703	180000	276076620	19100	19100	19100	19100	0
38	20230703	175900	276076620	19100	19100	19100	19100	0
39	20230703	175800	276076620	19100	19100	19100	19100	0
40	20230703	175700	276076620	19100	19100	19100	19100	0
41	20230703	175600	276076620	19100	19100	19100	19100	0
42	20230703	175500	276076620	19100	19100	19100	19100	0
43	20230703	175400	276076620	19100	19100	19100	19100	0
44	20230703	175300	276076620	19100	19100	19100	19100	0
45	20230703	175200	276076620	19100	19100	19100	19100	0
46	20230703	175100	276076620	19100	19100	19100	19100	0
47	20230703	175000	276076620	19100	19100	19100	19100	0
48	20230703	174900	276076620	19100	19100	19100	19100	0
49	20230703	174800	276076620	19100	19100	19100	19100	0
50	20230703	174700	276076620	19100	19100	19100	19100	0
51	20230703	174600	276076620	19100	19100	19100	19100	0
52	20230703	174500	276076620	19100	19100	19100	19100	0
53	20230703	174400	276076620	19100	19100	19100	19100	0
54	20230703	174300	276076620	19100	19100	19100	19100	0
55	20230703	174200	276076620	19100	19100	19100	19100	0
56	20230703	174100	276076620	19100	19100	19100	19100	0
57	20230703	174000	276076620	19100	19100	19100	19100	0
58	20230703	173900	276076620	19100	19100	19100	19100	0
59	20230703	173800	276076620	19100	19100	19100	19100	0
60	20230703	173700	276076620	19100	19100	19100	19100	0
61	20230703	173600	276076620	19100	19100	19100	19100	0
62	20230703	173500	276076620	19100	19100	19100	19100	807
63	20230703	173400	276076620	19100	19100	19100	19100	0
64	20230703	173300	276076620	19100	19100	19100	19100	0
65	20230703	173200	276076620	19100	19100	19100	19100	0
66	20230703	173100	276076620	19100	19100	19100	19100	0
67	20230703	173000	276076620	19100	19100	19100	19100	0
68	20230703	172900	276076620	19100	19100	19100	19100	0
69	20230703	172800	276076620	19100	19100	19100	19100	0
70	20230703	172700	276076620	19100	19100	19100	19100	0
71	20230703	172600	276076620	19100	19100	19100	19100	0
72	20230703	172500	276076620	19100	19100	19100	19100	0
73	20230703	172400	276076620	19100	19100	19100	19100	0
74	20230703	172300	276076620	19100	19100	19100	19100	0
75	20230703	172200	276076620	19100	19100	19100	19100	0
76	20230703	172100	276076620	19100	19100	19100	19100	0
77	20230703	172000	276076620	19100	19100	19100	19100	0
78	20230703	171900	276076620	19100	19100	19100	19100	0
79	20230703	171800	276076620	19100	19100	19100	19100	0
80	20230703	171700	276076620	19100	19100	19100	19100	0
81	20230703	171600	276076620	19100	19100	19100	19100	0
82	20230703	171500	276076620	19100	19100	19100	19100	0
83	20230703	171400	276076620	19100	19100	19100	19100	0
84	20230703	171300	276076620	19100	19100	19100	19100	0
85	20230703	171200	276076620	19100	19100	19100	19100	0
86	20230703	171100	276076620	19100	19100	19100	19100	0
87	20230703	171000	276076620	19100	19100	19100	19100	0
88	20230703	170900	276076620	19100	19100	19100	19100	0
89	20230703	170800	276076620	19100	19100	19100	19100	0
90	20230703	170700	276076620	19100	19100	19100	19100	0
91	20230703	170600	276076620	19100	19100	19100	19100	0
92	20230703	170500	276076620	19100	19100	19100	19100	807
93	20230703	170400	276076620	19100	19100	19100	19100	0
94	20230703	170300	276076620	19100	19100	19100	19100	0
95	20230703	170200	276076620	19100	19100	19100	19100	0
96	20230703	170100	276076620	19100	19100	19100	19100	0
97	20230703	170000	276076620	19100	19100	19100	19100	0
98	20230703	165900	276076620	19100	19100	19100	19100	0
99	20230703	165800	276076620	19100	19100	19100	19100	0
100	20230703	165700	276076620	19100	19100	19100	19100	0
101	20230703	165600	276076620	19100	19100	19100	19100	0
102	20230703	165500	276076620	19100	19100	19100	19100	0
103	20230703	165400	276076620	19100	19100	19100	19100	0
104	20230703	165300	276076620	19100	19100	19100	19100	0
105	20230703	165200	276076620	19100	19100	19100	19100	0
106	20230703	165100	276076620	19100	19100	19100	19100	0
107	20230703	165000	276076620	19100	19100	19100	19100	0
108	20230703	164900	276076620	19100	19100	19100	19100	0
109	20230703	164800	276076620	19100	19100	19100	19100	0
110	20230703	164700	276076620	19100	19100	19100	19100	0
111	20230703	164600	276076620	19100	19100	19100	19100	0
112	20230703	164500	276076620	19100	19100	19100	19100	0
113	20230703	164400	276076620	19100	19100	19100	19100	0
114	20230703	164300	276076620	19100	19100	19100	19100	0
115	20230703	164200	276076620	19100	19100	19100	19100	0
116	20230703	164100	276076620	19100	19100	19100	19100	0
117	20230703	164000	276076620	19100	19100	19100	19100	0
118	20230703	163900	276076620	19100	19100	19100	19100	0
119	20230703	163800	276076620	19100	19100	19100	19100	0
120	20230703	163700	276076620	19100	19100	19100	19100	0
121	20230703	163600	276076620	19100	19100	19100	19100	0
122	20230703	163500	276076620	19100	19100	19100	19100	807
123	20230703	163400	276076620	19100	19100	19100	19100	0
124	20230703	163300	276076620	19100	19100	19100	19100	0
125	20230703	163200	276076620	19100	19100	19100	19100	0
126	20230703	163100	276076620	19100	19100	19100	19100	0
127	20230703	163000	276076620	19100	19100	19100	19100	0
128	20230703	162900	276076620	19100	19100	19100	19100	0
129	20230703	162800	276076620	19100	19100	19100	19100	0
130	20230703	162700	276076620	19100	19100	19100	19100	0
131	20230703	162600	276076620	19100	19100	19100	19100	0
132	20230703	162500	276076620	19100	19100	19100	19100	0
133	20230703	162400	276076620	19100	19100	19100	19100	0
134	20230703	162300	276076620	19100	19100	19100	19100	0
135	20230703	162200	276076620	19100	19100	19100	19100	0
136	20230703	162100	276076620	19100	19100	19100	19100	0
137	20230703	162000	276076620	19100	19100	19100	19100	0
138	20230703	161900	276076620	19100	19100	19100	19100	0
139	20230703	161800	276076620	19100	19100	19100	19100	0
140	20230703	161700	276076620	19100	19100	19100	19100	0
141	20230703	161600	276076620	19100	19100	19100	19100	0
142	20230703	161500	276076620	19100	19100	19100	19100	0
143	20230703	161400	276076620	19100	19100	19100	19100	0
144	20230703	161300	276076620	19100	19100	19100	19100	0
145	20230703	161200	276076620	19100	19100	19100	19100	0
146	20230703	161100	276076620	19100	19100	19100	19100	0
147	20230703	161000	276076620	19100	19100	19100	19100	0
148	20230703	160900	276076620	19100	19100	19100	19100	0
149	20230703	160800	276076620	19100	19100	19100	19100	0
150	20230703	160700	276076620	19100	19100	19100	19100	0
151	20230703	160600	276076620	19100	19100	19100	19100	0
152	20230703	160500	276076620	19100	19100	19100	19100	807
153	20230703	160400	276076620	19100	19100	19100	19100	0
154	20230703	160300	276076620	19100	19100	19100	19100	0
155	20230703	160200	276076620	19100	19100	19100	19100	0
156	20230703	160100	276076620	19100	19100	19100	19100	0
157	20230703	160000	276076620	19100	19100	19100	19100	0
158	20230703	155900	276076620	19100	19100	19100	19100	0
159	20230703	155800	276076620	19100	19100	19100	19100	0
160	20230703	155700	276076620	19100	19100	19100	19100	0
161	20230703	155600	276076620	19100	19100	19100	19100	0
162	20230703	155500	276076620	19100	19100	19100	19100	0
163	20230703	155400	276076620	19100	19100	19100	19100	0
164	20230703	155300	276076620	19100	19100	19100	19100	0
165	20230703	155200	276076620	19100	19100	19100	19100	0
166	20230703	155100	276076620	19100	19100	19100	19100	0
167	20230703	155000	276076620	19100	19100	19100	19100	0
168	20230703	154900	276076620	19100	19100	19100	19100	0
169	20230703	154800	276076620	19100	19100	19100	19100	0
170	20230703	154700	276076620	19100	19100	19100	19100	0
171	20230703	154600	276076620	19100	19100	19100	19100	0
172	20230703	154500	276076620	19100	19100	19100	19100	0
173	20230703	154400	276076620	19100	19100	19100	19100	0
174	20230703	154300	276076620	19100	19100	19100	19100	0
175	20230703	154200	276076620	19100	19100	19100	19100	0
176	20230703	154100	276076620	19100	19100	19100	19100	0
177	20230703	154000	276076620	19100	19100	19100	19100	0
178	20230703	153900	276076620	19100	19100	19100	19100	0
179	20230703	153800	276076620	19100	19100	19100	19100	0
180	20230703	153700	276076620	19100	19100	19100	19100	0
181	20230703	153600	276076620	19100	19100	19100	19100	0
182	20230703	153500	276076620	19100	19100	19100	19100	807
183	20230703	153400	276076620	19100	19100	19100	19100	0
184	20230703	153300	276076620	19100	19100	19100	19100	0
185	20230703	153200	276076620	19100	19100	19100	19100	0
186	20230703	153100	276076620	19100	19100	19100	19100	0
187	20230703	153000	276076620	19100	19100	19100	19100	807
188	20230703	152900	260662920	19050	19050	19050	19050	0
189	20230703	152800	260662920	19050	19050	19050	19050	0
190	20230703	152700	260662920	19050	19050	19050	19050	0
191	20230703	152600	260662920	19050	19050	19050	19050	0
192	20230703	152500	260662920	19050	19050	19050	19050	0
193	20230703	152400	260662920	19050	19050	19050	19050	0
194	20230703	152300	260662920	19050	19050	19050	19050	0
195	20230703	152200	260662920	19050	19050	19050	19050	0
196	20230703	152100	260662920	19050	19050	19050	19050	0
197	20230703	152000	260662920	19050	19050	19050	19050	0
198	20230703	151900	260662920	19050	19050	19050	19050	195
199	20230703	151800	256948170	19050	19050	19050	19050	0
200	20230703	151700	256948170	19050	19040	19050	19040	154
201	20230703	151600	254014910	19050	19050	19050	19050	0
202	20230703	151500	254014910	19050	19050	19050	19050	0
203	20230703	151400	254014910	19050	19000	19050	19000	400
204	20230703	151300	246402110	19000	19000	19000	19000	0
205	20230703	151200	246402110	19000	19000	19000	19000	0
206	20230703	151100	246402110	19000	19000	19000	19000	0
207	20230703	151000	246402110	19000	19000	19000	19000	0
208	20230703	150900	246402110	19000	19000	19000	19000	0
209	20230703	150800	246402110	19000	19000	19000	19000	0
210	20230703	150700	246402110	19000	19000	19000	19000	0
211	20230703	150600	246402110	19000	19000	19000	19000	0
212	20230703	150500	246402110	19000	19000	19000	19000	0
213	20230703	150400	246402110	19000	19000	19000	19000	0
214	20230703	150300	246402110	19000	19000	19000	19000	0
215	20230703	150200	246402110	19000	19000	19000	19000	0
216	20230703	150100	246402110	19000	19000	19000	19000	0
217	20230703	150000	246402110	19000	19000	19000	19000	51
218	20230703	145900	245433110	19000	19000	19000	19000	23
219	20230703	145800	244996110	18980	18980	18980	18980	0
220	20230703	145700	244996110	18980	18980	18980	18980	2
221	20230703	145600	244958150	19000	19000	19000	19000	10
222	20230703	145500	244768150	19000	19000	19000	19000	0
223	20230703	145400	244768150	19000	19000	19000	19000	2
224	20230703	145300	244730150	19000	19000	19000	19000	2
225	20230703	145200	244692150	19000	19000	19000	19000	2
226	20230703	145100	244654150	19020	19000	19020	19000	52
227	20230703	145000	243665230	19000	19000	19000	19000	0
228	20230703	144900	243665230	19000	19000	19000	19000	0
229	20230703	144800	243665230	19000	19000	19000	19000	0
230	20230703	144700	243665230	19000	19000	19000	19000	2
231	20230703	144600	243627230	19000	19000	19000	19000	0
232	20230703	144500	243627230	19000	19000	19000	19000	0
233	20230703	144400	243627230	19000	19000	19000	19000	2
234	20230703	144300	243589230	19000	19000	19000	19000	2
235	20230703	144200	243551230	19000	19020	19020	19000	74
236	20230703	144100	242143790	19020	19020	19020	19020	2
237	20230703	144000	242105750	19020	19020	19020	19020	0
238	20230703	143900	242105750	19020	19020	19020	19020	0
239	20230703	143800	242105750	19020	19020	19020	19020	2
240	20230703	143700	242067710	19040	19040	19040	19040	0
241	20230703	143600	242067710	19040	19040	19040	19040	0
242	20230703	143500	242067710	19040	19050	19050	19040	308
243	20230703	143400	236200330	19040	19040	19040	19040	0
244	20230703	143300	236200330	19040	19050	19050	19040	14
245	20230703	143200	235933740	19050	19050	19050	19050	219
246	20230703	143100	231761790	19050	19010	19050	19010	110
247	20230703	143000	229670290	19010	19020	19040	19010	108
248	20230703	142900	227616990	19020	19020	19020	19020	0
249	20230703	142800	227616990	19020	19020	19020	19020	3
250	20230703	142700	227559930	19020	19020	19020	19020	0
251	20230703	142600	227559930	19020	19020	19020	19020	0
252	20230703	142500	227559930	19020	19020	19020	19020	0
253	20230703	142400	227559930	19020	19020	19020	19020	0
254	20230703	142300	227559930	19020	19020	19020	19020	0
255	20230703	142200	227559930	19020	19020	19020	19020	0
256	20230703	142100	227559930	19020	19020	19020	19020	0
257	20230703	142000	227559930	19020	19020	19020	19020	0
258	20230703	141900	227559930	19020	19020	19020	19020	0
259	20230703	141800	227559930	19020	19020	19020	19020	0
260	20230703	141700	227559930	19020	19020	19020	19020	0
261	20230703	141600	227559930	19020	19020	19020	19020	0
262	20230703	141500	227559930	19020	19020	19020	19020	0
263	20230703	141400	227559930	19020	19020	19020	19020	0
264	20230703	141300	227559930	19020	19020	19020	19020	0
265	20230703	141200	227559930	19020	19020	19020	19020	0
266	20230703	141100	227559930	19020	19020	19020	19020	0
267	20230703	141000	227559930	19020	19020	19020	19020	0
268	20230703	140900	227559930	19020	19020	19020	19020	0
269	20230703	140800	227559930	19020	19020	19020	19020	0
270	20230703	140700	227559930	19020	19020	19020	19020	0
271	20230703	140600	227559930	19020	19020	19020	19020	0
272	20230703	140500	227559930	19020	19020	19020	19020	0
273	20230703	140400	227559930	19020	19020	19020	19020	50
274	20230703	140300	226608930	19020	19000	19020	19000	109
275	20230703	140200	224535790	19020	19020	19020	19020	7
276	20230703	140100	224402650	19030	19040	19040	19030	240
277	20230703	140000	219834050	19040	19040	19040	19040	6
278	20230703	135900	219719810	19040	19040	19040	19040	36
279	20230703	135800	219034370	19040	19040	19040	19040	2
280	20230703	135700	218996290	19040	19070	19070	19040	149
281	20230703	135600	216159300	19070	19070	19070	19070	0
282	20230703	135500	216159300	19070	19070	19070	19070	0
283	20230703	135400	216159300	19070	19070	19070	19070	0
284	20230703	135300	216159300	19070	19070	19070	19070	0
285	20230703	135200	216159300	19070	19070	19070	19070	0
286	20230703	135100	216159300	19070	19070	19070	19070	0
287	20230703	135000	216159300	19070	19040	19070	19040	8
288	20230703	134900	216006830	19080	19080	19080	19080	1
289	20230703	134800	215987750	19080	19080	19080	19080	0
290	20230703	134700	215987750	19080	19080	19080	19080	0
291	20230703	134600	215987750	19080	19080	19080	19080	0
292	20230703	134500	215987750	19080	19080	19080	19080	0
293	20230703	134400	215987750	19080	19080	19080	19080	0
294	20230703	134300	215987750	19080	19080	19080	19080	0
295	20230703	134200	215987750	19080	19080	19080	19080	0
296	20230703	134100	215987750	19080	19080	19080	19080	0
297	20230703	134000	215987750	19080	19080	19080	19080	0
298	20230703	133900	215987750	19080	19080	19080	19080	0
299	20230703	133800	215987750	19080	19080	19080	19080	6
300	20230703	133700	215873270	19080	19080	19080	19080	0
301	20230703	133600	215873270	19080	19080	19080	19080	0
302	20230703	133500	215873270	19080	19080	19080	19080	0
303	20230703	133400	215873270	19080	19080	19080	19080	0
304	20230703	133300	215873270	19080	19080	19080	19080	0
305	20230703	133200	215873270	19080	19080	19080	19080	0
306	20230703	133100	215873270	19080	19080	19080	19080	0
307	20230703	133000	215873270	19080	19080	19080	19080	0
308	20230703	132900	215873270	19080	19080	19080	19080	6
309	20230703	132800	215758790	19070	19070	19070	19070	0
310	20230703	132700	215758790	19070	19070	19070	19070	0
311	20230703	132600	215758790	19070	19070	19070	19070	72
312	20230703	132500	214385750	19060	19040	19060	19040	108
313	20230703	132400	212327290	19060	19060	19060	19060	0
314	20230703	132300	212327290	19060	19040	19060	19040	1101
315	20230703	132200	191360780	19030	19030	19030	19030	0
316	20230703	132100	191360780	19030	19030	19030	19030	0
317	20230703	132000	191360780	19030	19030	19030	19030	0
318	20230703	131900	191360780	19030	19030	19030	19030	0
319	20230703	131800	191360780	19030	18990	19030	18990	127
320	20230703	131700	188947570	18980	18980	18980	18980	0
321	20230703	131600	188947570	18980	18980	18980	18980	0
322	20230703	131500	188947570	18980	18980	18980	18980	0
323	20230703	131400	188947570	18980	18980	18980	18980	0
324	20230703	131300	188947570	18980	18980	18980	18980	0
325	20230703	131200	188947570	18980	18980	18980	18980	0
326	20230703	131100	188947570	18980	18980	18980	18980	0
327	20230703	131000	188947570	18980	18980	18980	18980	0
328	20230703	130900	188947570	18980	18980	18980	18980	0
329	20230703	130800	188947570	18980	18980	18980	18980	0
330	20230703	130700	188947570	18980	18980	18980	18980	0
331	20230703	130600	188947570	18980	18980	18980	18980	0
332	20230703	130500	188947570	18980	18980	18980	18980	116
333	20230703	130400	186745890	18990	18990	18990	18990	0
334	20230703	130300	186745890	18990	19000	19000	18990	120
335	20230703	130200	184467040	19010	19010	19010	19010	5
336	20230703	130100	184371990	19030	19030	19030	19030	0
337	20230703	130000	184371990	19030	19030	19030	19030	0
338	20230703	125900	184371990	19030	19030	19030	19030	1
339	20230703	125800	184352960	19030	19030	19030	19030	362
340	20230703	125700	177464100	19030	18990	19030	18990	150
341	20230703	125600	174614830	18990	18960	18990	18960	150
342	20230703	125500	171769640	18960	18960	18960	18960	0
343	20230703	125400	171769640	18960	18960	18960	18960	0
344	20230703	125300	171769640	18960	18960	18960	18960	0
345	20230703	125200	171769640	18960	18960	18960	18960	4
346	20230703	125100	171693800	18960	18960	18960	18960	30
347	20230703	125000	171125000	18950	18950	18950	18950	94
348	20230703	124900	169343700	18960	18960	18960	18960	0
349	20230703	124800	169343700	18960	18960	18960	18960	0
350	20230703	124700	169343700	18960	18960	18960	18960	0
351	20230703	124600	169343700	18960	18960	18960	18960	0
352	20230703	124500	169343700	18960	18960	18960	18960	0
353	20230703	124400	169343700	18960	18960	18960	18950	36
354	20230703	124300	168661190	18960	18960	18960	18960	0
355	20230703	124200	168661190	18960	18960	18960	18960	0
356	20230703	124100	168661190	18960	18960	18960	18960	5
357	20230703	124000	168566390	18960	18960	18960	18960	2
358	20230703	123900	168528470	18960	18960	18960	18960	8
359	20230703	123800	168376790	18960	18960	18960	18960	10
360	20230703	123700	168187190	18950	18950	18950	18950	81
361	20230703	123600	166652240	18950	18950	18950	18950	0
362	20230703	123500	166652240	18950	18950	18950	18950	1
363	20230703	123400	166633290	18950	18950	18950	18950	0
364	20230703	123300	166633290	18950	18950	18950	18950	11
365	20230703	123200	166424840	18940	18940	18940	18940	0
366	20230703	123100	166424840	18940	18940	18940	18940	3
367	20230703	123000	166368020	18940	18940	18940	18940	2
368	20230703	122900	166330140	18940	18940	18940	18940	4
369	20230703	122800	166254380	18940	18950	18950	18940	55
370	20230703	122700	165212630	18950	18950	18950	18950	5
371	20230703	122600	165117880	18950	18950	18950	18950	0
372	20230703	122500	165117880	18950	18950	18950	18950	0
373	20230703	122400	165117880	18950	18950	18950	18950	89
374	20230703	122300	163431330	18960	18960	18960	18960	0
375	20230703	122200	163431330	18960	18960	18960	18960	0
376	20230703	122100	163431330	18960	18960	18960	18960	10
377	20230703	122000	163241730	18960	18960	18960	18950	66
378	20230703	121900	161990870	18960	18960	18960	18960	0
379	20230703	121800	161990870	18960	18960	18960	18960	0
380	20230703	121700	161990870	18960	18960	18960	18960	1
381	20230703	121600	161971910	18960	18960	18960	18960	0
382	20230703	121500	161971910	18960	18960	18960	18960	1
383	20230703	121400	161952950	18960	18960	18960	18960	0
384	20230703	121300	161952950	18960	18960	18960	18960	2
385	20230703	121200	161915030	18960	18960	18960	18960	0
386	20230703	121100	161915030	18960	18960	18960	18960	3
387	20230703	121000	161858150	18960	18960	18960	18960	0
388	20230703	120900	161858150	18960	18960	18960	18960	25
389	20230703	120800	161384150	18950	18950	18950	18950	0
390	20230703	120700	161384150	18950	18950	18950	18950	0
391	20230703	120600	161384150	18950	18950	18950	18950	0
392	20230703	120500	161384150	18950	18950	18950	18950	0
393	20230703	120400	161384150	18950	18950	18950	18950	0
394	20230703	120300	161384150	18950	18950	18950	18950	0
395	20230703	120200	161384150	18950	18950	18950	18950	8
396	20230703	120100	161232550	18960	18960	18960	18960	0
397	20230703	120000	161232550	18960	18960	18960	18960	1
398	20230703	115900	161213590	18970	18970	18970	18970	0
399	20230703	115800	161213590	18970	18970	18970	18970	0
400	20230703	115700	161213590	18970	18970	18970	18970	19
401	20230703	115600	160853160	18990	18990	18990	18990	0
402	20230703	115500	160853160	18990	18990	18990	18990	0
403	20230703	115400	160853160	18990	18990	18990	18990	0
404	20230703	115300	160853160	18990	18990	18990	18990	0
405	20230703	115200	160853160	18990	18990	18990	18990	0
406	20230703	115100	160853160	18990	18990	18990	18990	0
407	20230703	115000	160853160	18990	18990	18990	18990	0
408	20230703	114900	160853160	18990	18990	18990	18990	0
409	20230703	114800	160853160	18990	18990	18990	18990	0
410	20230703	114700	160853160	18990	18990	18990	18990	0
411	20230703	114600	160853160	18990	18990	18990	18990	0
412	20230703	114500	160853160	18990	18990	18990	18990	0
413	20230703	114400	160853160	18990	18990	18990	18990	0
414	20230703	114300	160853160	18990	18990	18990	18990	39
415	20230703	114200	160112550	18990	18990	18990	18990	0
416	20230703	114100	160112550	18990	18990	18990	18990	0
417	20230703	114000	160112550	18990	18990	18990	18990	3
418	20230703	113900	160055580	19000	19000	19000	19000	39
419	20230703	113800	159314580	19000	19000	19000	19000	0
420	20230703	113700	159314580	19000	19000	19000	19000	0
421	20230703	113600	159314580	19000	19000	19000	19000	13
422	20230703	113500	159067580	19000	19000	19000	19000	0
423	20230703	113400	159067580	19000	19000	19000	19000	9
424	20230703	113300	158896580	18990	18990	18990	18990	0
425	20230703	113200	158896580	18990	18990	18990	18990	0
426	20230703	113100	158896580	18990	18990	18990	18990	0
427	20230703	113000	158896580	18990	18990	18990	18990	0
428	20230703	112900	158896580	18990	18990	18990	18990	0
429	20230703	112800	158896580	18990	18990	18990	18990	0
430	20230703	112700	158896580	18990	18990	18990	18990	0
431	20230703	112600	158896580	18990	18990	18990	18990	0
432	20230703	112500	158896580	18990	18990	18990	18990	20
433	20230703	112400	158516780	19000	19020	19020	19000	40
434	20230703	112300	157756610	19020	19020	19020	19020	0
435	20230703	112200	157756610	19020	19020	19020	19020	0
436	20230703	112100	157756610	19020	19020	19020	19020	0
437	20230703	112000	157756610	19020	19020	19020	19020	0
438	20230703	111900	157756610	19020	19030	19030	19020	57
439	20230703	111800	156672450	19030	19030	19030	19030	0
440	20230703	111700	156672450	19030	19030	19030	19030	0
441	20230703	111600	156672450	19030	19030	19030	19030	0
442	20230703	111500	156672450	19030	19050	19050	19030	57
443	20230703	111400	155586680	19040	19040	19040	19040	0
444	20230703	111300	155586680	19040	19040	19040	19040	0
445	20230703	111200	155586680	19040	19040	19040	19040	68
446	20230703	111100	154291960	19050	19050	19050	19050	0
447	20230703	111000	154291960	19050	19050	19050	19050	0
448	20230703	110900	154291960	19050	19050	19050	19050	0
449	20230703	110800	154291960	19050	19050	19050	19050	0
450	20230703	110700	154291960	19050	19050	19050	19050	1
451	20230703	110600	154272910	19050	19050	19050	19050	0
452	20230703	110500	154272910	19050	19050	19050	19050	0
453	20230703	110400	154272910	19050	19050	19050	19050	1
454	20230703	110300	154253860	19030	19030	19030	19030	0
455	20230703	110200	154253860	19030	19030	19030	19030	0
456	20230703	110100	154253860	19030	19030	19030	19030	0
457	20230703	110000	154253860	19030	19030	19030	19030	0
458	20230703	105900	154253860	19030	19030	19030	19030	0
459	20230703	105800	154253860	19030	19030	19030	19030	0
460	20230703	105700	154253860	19030	19030	19030	19030	0
461	20230703	105600	154253860	19030	19030	19030	19030	0
462	20230703	105500	154253860	19030	19030	19030	19030	0
463	20230703	105400	154253860	19030	19030	19030	19030	0
464	20230703	105300	154253860	19030	19030	19030	19030	0
465	20230703	105200	154253860	19030	19030	19030	19030	0
466	20230703	105100	154253860	19030	19030	19030	19030	0
467	20230703	105000	154253860	19030	19030	19030	19030	3
468	20230703	104900	154196770	19060	19060	19060	19060	0
469	20230703	104800	154196770	19060	19060	19060	19060	0
470	20230703	104700	154196770	19060	19060	19060	19060	0
471	20230703	104600	154196770	19060	19060	19060	19060	0
472	20230703	104500	154196770	19060	19060	19060	19060	16
473	20230703	104400	153891810	19060	19060	19060	19060	22
474	20230703	104300	153472490	19020	19020	19020	19020	0
475	20230703	104200	153472490	19020	19020	19020	19020	0
476	20230703	104100	153472490	19020	19020	19020	19020	0
477	20230703	104000	153472490	19020	19020	19020	19020	0
478	20230703	103900	153472490	19020	19020	19020	19020	1
479	20230703	103800	153453470	19000	19000	19000	19000	5
480	20230703	103700	153358470	18990	18990	18990	18990	30
481	20230703	103600	152788770	18990	18990	18990	18990	0
482	20230703	103500	152788770	18990	18990	18990	18990	0
483	20230703	103400	152788770	18990	18990	18990	18990	0
484	20230703	103300	152788770	18990	18990	18990	18990	0
485	20230703	103200	152788770	18990	18990	18990	18990	0
486	20230703	103100	152788770	18990	18990	18990	18990	211
487	20230703	103000	148781880	18950	18920	18950	18920	420
488	20230703	102900	140823870	18950	19010	19010	18920	2138
489	20230703	102800	100271720	19010	19010	19010	19010	5
490	20230703	102700	100176670	19010	19010	19010	19010	0
491	20230703	102600	100176670	19010	19010	19010	19010	0
492	20230703	102500	100176670	19010	19010	19010	19010	0
493	20230703	102400	100176670	19010	19010	19010	19010	5
494	20230703	102300	100081620	19010	19010	19010	19010	0
495	20230703	102200	100081620	19010	19010	19010	19010	2
496	20230703	102100	100043600	19020	19020	19020	19020	0
497	20230703	102000	100043600	19020	19020	19020	19020	0
498	20230703	101900	100043600	19020	19020	19020	19020	0
499	20230703	101800	100043600	19020	19020	19020	19020	0
500	20230703	101700	100043600	19020	19020	19020	19020	0
501	20230703	101600	100043600	19020	19010	19020	19010	10
502	20230703	101500	99853460	19020	18990	19020	18970	187
503	20230703	101400	96303940	18990	19000	19000	18990	77
504	20230703	101300	94841610	19020	19000	19020	19000	57
505	20230703	101200	93757610	19000	19000	19000	19000	10
506	20230703	101100	93567610	19020	19020	19020	19020	0
507	20230703	101000	93567610	19020	19020	19020	19020	0
508	20230703	100900	93567610	19020	19020	19020	19020	0
509	20230703	100800	93567610	19020	19020	19020	19020	3
510	20230703	100700	93510550	19020	19020	19020	19020	25
511	20230703	100600	93035050	19020	19020	19020	19020	0
512	20230703	100500	93035050	19020	19020	19020	19020	0
513	20230703	100400	93035050	19020	19020	19020	19020	0
514	20230703	100300	93035050	19020	19020	19020	19020	0
515	20230703	100200	93035050	19020	19020	19020	19020	0
516	20230703	100100	93035050	19020	19020	19020	19020	2
517	20230703	100000	92997010	19010	19010	19010	19010	0
518	20230703	095900	92997010	19010	19020	19020	19010	151
519	20230703	095800	90125320	19020	19020	19020	19020	0
520	20230703	095700	90125320	19020	19020	19020	19020	0
521	20230703	095600	90125320	19020	19020	19020	19020	0
522	20230703	095500	90125320	19020	19020	19020	19020	0
523	20230703	095400	90125320	19020	19020	19020	19020	0
524	20230703	095300	90125320	19020	19020	19020	19020	0
525	20230703	095200	90125320	19020	19020	19020	19020	0
526	20230703	095100	90125320	19020	19020	19020	19020	0
527	20230703	095000	90125320	19020	19020	19020	19020	0
528	20230703	094900	90125320	19020	19020	19020	19020	0
529	20230703	094800	90125320	19020	19020	19020	19020	0
530	20230703	094700	90125320	19020	19020	19020	19020	0
531	20230703	094600	90125320	19020	19020	19020	19020	0
532	20230703	094500	90125320	19020	19020	19020	19020	0
533	20230703	094400	90125320	19020	19020	19020	19020	0
534	20230703	094300	90125320	19020	19030	19030	19020	100
535	20230703	094200	88222720	19050	19060	19060	19050	46
536	20230703	094100	87346380	19080	19090	19090	19080	42
537	20230703	094000	86544990	19100	19100	19100	19100	5
538	20230703	093900	86449490	19090	19080	19090	19080	2
539	20230703	093800	86411320	19070	19130	19130	19070	25
540	20230703	093700	85933130	19160	19040	19160	19040	1882
541	20230703	093600	49979090	19040	19040	19040	19040	0
542	20230703	093500	49979090	19040	19040	19040	19040	0
543	20230703	093400	49979090	19040	19040	19040	19040	0
544	20230703	093300	49979090	19040	19040	19040	19040	0
545	20230703	093200	49979090	19040	19040	19040	19040	0
546	20230703	093100	49979090	19040	19030	19040	19030	237
547	20230703	093000	45468740	19030	19010	19030	19010	3
548	20230703	092900	45411670	18990	18990	18990	18990	10
549	20230703	092800	45221770	18990	18960	19000	18940	495
550	20230703	092700	35824090	18990	19020	19020	18970	642
551	20230703	092600	23640590	19020	19020	19020	19020	5
552	20230703	092500	23545490	19030	19030	19030	19030	10
553	20230703	092400	23355190	19020	19020	19020	19020	2
554	20230703	092300	23317150	19040	19040	19040	19040	0
555	20230703	092200	23317150	19040	19040	19040	19040	0
556	20230703	092100	23317150	19040	19040	19040	19040	0
557	20230703	092000	23317150	19040	19040	19040	19040	0
558	20230703	091900	23317150	19040	19040	19040	19040	0
559	20230703	091800	23317150	19040	19040	19040	19040	0
560	20230703	091700	23317150	19040	19040	19040	19040	1
561	20230703	091600	23298110	19040	19040	19040	19040	9
562	20230703	091500	23126750	19040	19030	19050	19030	133
563	20230703	091400	20595410	19020	18950	19020	18950	215
564	20230703	091300	16519260	19010	19010	19010	19010	0
565	20230703	091200	16519260	19010	19020	19020	19010	2
566	20230703	091100	16481230	18940	18990	18990	18910	761
567	20230703	091000	2052580	18990	18990	18990	18990	1
568	20230703	090900	2033590	19000	19000	19000	19000	14
569	20230703	090800	1767590	19030	19030	19030	19030	0
570	20230703	090700	1767590	19030	19030	19030	19030	0
571	20230703	090600	1767590	19030	19010	19030	19010	52
572	20230703	090500	779040	19000	19000	19000	19000	0
573	20230703	090400	779040	19000	19000	19010	19000	35
574	20230703	090300	113930	19000	19000	19000	19000	0
575	20230703	090200	113930	19000	19000	19000	19000	2
576	20230703	090100	75930	18990	18990	18990	18990	1
577	20230703	090000	56940	18980	18980	18980	18980	3