KissMeData/002240/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183600	302889880	19060	19060	19060	19060	174
3	20230705	183500	302889880	19060	19060	19060	19060	0
4	20230705	183400	302889880	19060	19060	19060	19060	0
5	20230705	183300	302889880	19060	19060	19060	19060	0
6	20230705	183200	302889880	19060	19060	19060	19060	0
7	20230705	183100	302889880	19060	19060	19060	19060	0
8	20230705	183000	302889880	19060	19060	19060	19060	0
9	20230705	182900	302889880	19060	19060	19060	19060	0
10	20230705	182800	302889880	19060	19060	19060	19060	0
11	20230705	182700	302889880	19060	19060	19060	19060	0
12	20230705	182600	302889880	19060	19060	19060	19060	0
13	20230705	182500	302889880	19060	19060	19060	19060	0
14	20230705	182400	302889880	19060	19060	19060	19060	0
15	20230705	182300	302889880	19060	19060	19060	19060	0
16	20230705	182200	302889880	19060	19060	19060	19060	0
17	20230705	182100	302889880	19060	19060	19060	19060	0
18	20230705	182000	302889880	19060	19060	19060	19060	0
19	20230705	181900	302889880	19060	19060	19060	19060	0
20	20230705	181800	302889880	19060	19060	19060	19060	0
21	20230705	181700	302889880	19060	19060	19060	19060	0
22	20230705	181600	302889880	19060	19060	19060	19060	0
23	20230705	181500	302889880	19060	19060	19060	19060	0
24	20230705	181400	302889880	19060	19060	19060	19060	0
25	20230705	181300	302889880	19060	19060	19060	19060	0
26	20230705	181200	302889880	19060	19060	19060	19060	0
27	20230705	181100	302889880	19060	19060	19060	19060	0
28	20230705	181000	302889880	19060	19060	19060	19060	0
29	20230705	180900	302889880	19060	19060	19060	19060	0
30	20230705	180800	302889880	19060	19060	19060	19060	0
31	20230705	180700	302889880	19060	19060	19060	19060	0
32	20230705	180600	302889880	19060	19060	19060	19060	174
33	20230705	180500	302889880	19060	19060	19060	19060	0
34	20230705	180400	302889880	19060	19060	19060	19060	0
35	20230705	180300	302889880	19060	19060	19060	19060	0
36	20230705	180200	302889880	19060	19060	19060	19060	0
37	20230705	180100	302889880	19060	19060	19060	19060	0
38	20230705	180000	302889880	19060	19060	19060	19060	0
39	20230705	175900	302889880	19060	19060	19060	19060	0
40	20230705	175800	302889880	19060	19060	19060	19060	0
41	20230705	175700	302889880	19060	19060	19060	19060	0
42	20230705	175600	302889880	19060	19060	19060	19060	0
43	20230705	175500	302889880	19060	19060	19060	19060	0
44	20230705	175400	302889880	19060	19060	19060	19060	0
45	20230705	175300	302889880	19060	19060	19060	19060	0
46	20230705	175200	302889880	19060	19060	19060	19060	0
47	20230705	175100	302889880	19060	19060	19060	19060	0
48	20230705	175000	302889880	19060	19060	19060	19060	0
49	20230705	174900	302889880	19060	19060	19060	19060	0
50	20230705	174800	302889880	19060	19060	19060	19060	0
51	20230705	174700	302889880	19060	19060	19060	19060	0
52	20230705	174600	302889880	19060	19060	19060	19060	0
53	20230705	174500	302889880	19060	19060	19060	19060	0
54	20230705	174400	302889880	19060	19060	19060	19060	0
55	20230705	174300	302889880	19060	19060	19060	19060	0
56	20230705	174200	302889880	19060	19060	19060	19060	0
57	20230705	174100	302889880	19060	19060	19060	19060	0
58	20230705	174000	302889880	19060	19060	19060	19060	0
59	20230705	173900	302889880	19060	19060	19060	19060	0
60	20230705	173800	302889880	19060	19060	19060	19060	0
61	20230705	173700	302889880	19060	19060	19060	19060	0
62	20230705	173600	302889880	19060	19060	19060	19060	174
63	20230705	173500	302889880	19060	19060	19060	19060	0
64	20230705	173400	302889880	19060	19060	19060	19060	0
65	20230705	173300	302889880	19060	19060	19060	19060	0
66	20230705	173200	302889880	19060	19060	19060	19060	0
67	20230705	173100	302889880	19060	19060	19060	19060	0
68	20230705	173000	302889880	19060	19060	19060	19060	0
69	20230705	172900	302889880	19060	19060	19060	19060	0
70	20230705	172800	302889880	19060	19060	19060	19060	0
71	20230705	172700	302889880	19060	19060	19060	19060	0
72	20230705	172600	302889880	19060	19060	19060	19060	0
73	20230705	172500	302889880	19060	19060	19060	19060	0
74	20230705	172400	302889880	19060	19060	19060	19060	0
75	20230705	172300	302889880	19060	19060	19060	19060	0
76	20230705	172200	302889880	19060	19060	19060	19060	0
77	20230705	172100	302889880	19060	19060	19060	19060	0
78	20230705	172000	302889880	19060	19060	19060	19060	0
79	20230705	171900	302889880	19060	19060	19060	19060	0
80	20230705	171800	302889880	19060	19060	19060	19060	0
81	20230705	171700	302889880	19060	19060	19060	19060	0
82	20230705	171600	302889880	19060	19060	19060	19060	0
83	20230705	171500	302889880	19060	19060	19060	19060	0
84	20230705	171400	302889880	19060	19060	19060	19060	0
85	20230705	171300	302889880	19060	19060	19060	19060	0
86	20230705	171200	302889880	19060	19060	19060	19060	0
87	20230705	171100	302889880	19060	19060	19060	19060	0
88	20230705	171000	302889880	19060	19060	19060	19060	0
89	20230705	170900	302889880	19060	19060	19060	19060	0
90	20230705	170800	302889880	19060	19060	19060	19060	0
91	20230705	170700	302889880	19060	19060	19060	19060	0
92	20230705	170600	302889880	19060	19060	19060	19060	174
93	20230705	170500	302889880	19060	19060	19060	19060	0
94	20230705	170400	302889880	19060	19060	19060	19060	0
95	20230705	170300	302889880	19060	19060	19060	19060	0
96	20230705	170200	302889880	19060	19060	19060	19060	0
97	20230705	170100	302889880	19060	19060	19060	19060	0
98	20230705	170000	302889880	19060	19060	19060	19060	0
99	20230705	165900	302889880	19060	19060	19060	19060	0
100	20230705	165800	302889880	19060	19060	19060	19060	0
101	20230705	165700	302889880	19060	19060	19060	19060	0
102	20230705	165600	302889880	19060	19060	19060	19060	0
103	20230705	165500	302889880	19060	19060	19060	19060	0
104	20230705	165400	302889880	19060	19060	19060	19060	0
105	20230705	165300	302889880	19060	19060	19060	19060	0
106	20230705	165200	302889880	19060	19060	19060	19060	0
107	20230705	165100	302889880	19060	19060	19060	19060	0
108	20230705	165000	302889880	19060	19060	19060	19060	0
109	20230705	164900	302889880	19060	19060	19060	19060	0
110	20230705	164800	302889880	19060	19060	19060	19060	0
111	20230705	164700	302889880	19060	19060	19060	19060	0
112	20230705	164600	302889880	19060	19060	19060	19060	0
113	20230705	164500	302889880	19060	19060	19060	19060	0
114	20230705	164400	302889880	19060	19060	19060	19060	0
115	20230705	164300	302889880	19060	19060	19060	19060	0
116	20230705	164200	302889880	19060	19060	19060	19060	0
117	20230705	164100	302889880	19060	19060	19060	19060	0
118	20230705	164000	302889880	19060	19060	19060	19060	0
119	20230705	163900	302889880	19060	19060	19060	19060	0
120	20230705	163800	302889880	19060	19060	19060	19060	0
121	20230705	163700	302889880	19060	19060	19060	19060	0
122	20230705	163600	302889880	19060	19060	19060	19060	174
123	20230705	163500	302889880	19060	19060	19060	19060	0
124	20230705	163400	302889880	19060	19060	19060	19060	0
125	20230705	163300	302889880	19060	19060	19060	19060	0
126	20230705	163200	302889880	19060	19060	19060	19060	0
127	20230705	163100	302889880	19060	19060	19060	19060	0
128	20230705	163000	302889880	19060	19060	19060	19060	0
129	20230705	162900	302889880	19060	19060	19060	19060	0
130	20230705	162800	302889880	19060	19060	19060	19060	0
131	20230705	162700	302889880	19060	19060	19060	19060	0
132	20230705	162600	302889880	19060	19060	19060	19060	0
133	20230705	162500	302889880	19060	19060	19060	19060	0
134	20230705	162400	302889880	19060	19060	19060	19060	0
135	20230705	162300	302889880	19060	19060	19060	19060	0
136	20230705	162200	302889880	19060	19060	19060	19060	0
137	20230705	162100	302889880	19060	19060	19060	19060	0
138	20230705	162000	302889880	19060	19060	19060	19060	0
139	20230705	161900	302889880	19060	19060	19060	19060	0
140	20230705	161800	302889880	19060	19060	19060	19060	0
141	20230705	161700	302889880	19060	19060	19060	19060	0
142	20230705	161600	302889880	19060	19060	19060	19060	0
143	20230705	161500	302889880	19060	19060	19060	19060	0
144	20230705	161400	302889880	19060	19060	19060	19060	0
145	20230705	161300	302889880	19060	19060	19060	19060	0
146	20230705	161200	302889880	19060	19060	19060	19060	0
147	20230705	161100	302889880	19060	19060	19060	19060	0
148	20230705	161000	302889880	19060	19060	19060	19060	0
149	20230705	160900	302889880	19060	19060	19060	19060	0
150	20230705	160800	302889880	19060	19060	19060	19060	0
151	20230705	160700	302889880	19060	19060	19060	19060	0
152	20230705	160600	302889880	19060	19060	19060	19060	174
153	20230705	160500	302889880	19060	19060	19060	19060	0
154	20230705	160400	302889880	19060	19060	19060	19060	0
155	20230705	160300	302889880	19060	19060	19060	19060	0
156	20230705	160200	302889880	19060	19060	19060	19060	0
157	20230705	160100	302889880	19060	19060	19060	19060	0
158	20230705	160000	302889880	19060	19060	19060	19060	0
159	20230705	155900	302889880	19060	19060	19060	19060	0
160	20230705	155800	302889880	19060	19060	19060	19060	0
161	20230705	155700	302889880	19060	19060	19060	19060	0
162	20230705	155600	302889880	19060	19060	19060	19060	0
163	20230705	155500	302889880	19060	19060	19060	19060	0
164	20230705	155400	302889880	19060	19060	19060	19060	0
165	20230705	155300	302889880	19060	19060	19060	19060	0
166	20230705	155200	302889880	19060	19060	19060	19060	0
167	20230705	155100	302889880	19060	19060	19060	19060	0
168	20230705	155000	302889880	19060	19060	19060	19060	0
169	20230705	154900	302889880	19060	19060	19060	19060	0
170	20230705	154800	302889880	19060	19060	19060	19060	0
171	20230705	154700	302889880	19060	19060	19060	19060	0
172	20230705	154600	302889880	19060	19060	19060	19060	0
173	20230705	154500	302889880	19060	19060	19060	19060	0
174	20230705	154400	302889880	19060	19060	19060	19060	0
175	20230705	154300	302889880	19060	19060	19060	19060	0
176	20230705	154200	302889880	19060	19060	19060	19060	0
177	20230705	154100	302889880	19060	19060	19060	19060	0
178	20230705	154000	302889880	19060	19060	19060	19060	0
179	20230705	153900	302889880	19060	19060	19060	19060	0
180	20230705	153800	302889880	19060	19060	19060	19060	0
181	20230705	153700	302889880	19060	19060	19060	19060	0
182	20230705	153600	302889880	19060	19060	19060	19060	174
183	20230705	153500	302889880	19060	19060	19060	19060	0
184	20230705	153400	302889880	19060	19060	19060	19060	0
185	20230705	153300	302889880	19060	19060	19060	19060	0
186	20230705	153200	302889880	19060	19060	19060	19060	0
187	20230705	153100	302889880	19060	19060	19060	19060	0
188	20230705	153000	302889880	19060	19060	19060	19060	174
189	20230705	152900	299573440	19030	19030	19030	19030	0
190	20230705	152800	299573440	19030	19030	19030	19030	0
191	20230705	152700	299573440	19030	19030	19030	19030	0
192	20230705	152600	299573440	19030	19030	19030	19030	0
193	20230705	152500	299573440	19030	19030	19030	19030	0
194	20230705	152400	299573440	19030	19030	19030	19030	0
195	20230705	152300	299573440	19030	19030	19030	19030	0
196	20230705	152200	299573440	19030	19030	19030	19030	0
197	20230705	152100	299573440	19030	19030	19030	19030	0
198	20230705	152000	299573440	19030	19030	19030	19030	0
199	20230705	151900	299573440	19030	19010	19040	19000	107
200	20230705	151800	297538240	19020	19020	19020	19020	0
201	20230705	151700	297538240	19020	19020	19020	19020	0
202	20230705	151600	297538240	19020	19020	19020	19020	1
203	20230705	151500	297519220	19030	19030	19030	19030	2
204	20230705	151400	297481160	19030	19030	19030	19030	0
205	20230705	151300	297481160	19030	19030	19030	19030	1
206	20230705	151200	297462130	19000	18970	19050	18960	615
207	20230705	151100	285772620	18970	18970	18970	18970	10
208	20230705	151000	285582920	18970	18970	18970	18970	4
209	20230705	150900	285507040	18960	18960	18960	18960	0
210	20230705	150800	285507040	18960	18960	18960	18960	0
211	20230705	150700	285507040	18960	18960	18960	18960	0
212	20230705	150600	285507040	18960	18960	18960	18960	0
213	20230705	150500	285507040	18960	18960	18960	18960	0
214	20230705	150400	285507040	18960	18960	18960	18960	0
215	20230705	150300	285507040	18960	18960	18960	18960	0
216	20230705	150200	285507040	18960	18960	18960	18960	0
217	20230705	150100	285507040	18960	18960	18960	18960	199
218	20230705	150000	281734000	18960	18970	18970	18960	29
219	20230705	145900	281183880	18970	18970	18970	18970	1
220	20230705	145800	281164910	18970	18970	18970	18970	0
221	20230705	145700	281164910	18970	18970	18970	18970	1
222	20230705	145600	281145940	18970	18970	18970	18970	0
223	20230705	145500	281145940	18970	18970	18970	18970	1
224	20230705	145400	281126970	18970	18970	18970	18970	0
225	20230705	145300	281126970	18970	18970	18970	18970	0
226	20230705	145200	281126970	18970	18970	18970	18970	4
227	20230705	145100	281051090	18960	18960	18960	18960	0
228	20230705	145000	281051090	18960	18960	18960	18960	0
229	20230705	144900	281051090	18960	18960	18960	18960	0
230	20230705	144800	281051090	18960	18960	18960	18960	0
231	20230705	144700	281051090	18960	18960	18960	18960	270
232	20230705	144600	275931890	18960	18960	18960	18960	0
233	20230705	144500	275931890	18960	18960	18960	18960	0
234	20230705	144400	275931890	18960	18960	18960	18960	7
235	20230705	144300	275799170	18970	18970	18970	18970	0
236	20230705	144200	275799170	18970	18970	18970	18970	36
237	20230705	144100	275116250	18980	18980	18980	18980	0
238	20230705	144000	275116250	18980	18980	18980	18980	0
239	20230705	143900	275116250	18980	18980	18980	18980	2
240	20230705	143800	275078290	18980	18980	18980	18980	0
241	20230705	143700	275078290	18980	18980	18980	18980	0
242	20230705	143600	275078290	18980	18980	18980	18980	31
243	20230705	143500	274489910	18990	18990	18990	18990	0
244	20230705	143400	274489910	18990	18990	18990	18990	4
245	20230705	143300	274413950	18980	18980	18980	18980	0
246	20230705	143200	274413950	18980	18980	18980	18980	0
247	20230705	143100	274413950	18980	18980	18980	18980	0
248	20230705	143000	274413950	18980	18980	18980	18980	0
249	20230705	142900	274413950	18980	18980	18980	18980	0
250	20230705	142800	274413950	18980	18980	18980	18980	3
251	20230705	142700	274357010	18980	18980	18980	18980	0
252	20230705	142600	274357010	18980	18980	18980	18980	0
253	20230705	142500	274357010	18980	18980	18980	18980	0
254	20230705	142400	274357010	18980	18980	18980	18980	0
255	20230705	142300	274357010	18980	18980	18980	18980	0
256	20230705	142200	274357010	18980	18980	18980	18980	37
257	20230705	142100	273654750	19000	19000	19000	19000	0
258	20230705	142000	273654750	19000	19000	19000	19000	0
259	20230705	141900	273654750	19000	19000	19000	19000	0
260	20230705	141800	273654750	19000	19000	19000	19000	0
261	20230705	141700	273654750	19000	19000	19000	19000	0
262	20230705	141600	273654750	19000	19000	19000	19000	0
263	20230705	141500	273654750	19000	19000	19000	19000	0
264	20230705	141400	273654750	19000	19000	19000	19000	0
265	20230705	141300	273654750	19000	19000	19000	19000	0
266	20230705	141200	273654750	19000	19000	19000	19000	0
267	20230705	141100	273654750	19000	19000	19000	19000	0
268	20230705	141000	273654750	19000	19000	19000	19000	1
269	20230705	140900	273635750	19000	19000	19000	19000	0
270	20230705	140800	273635750	19000	19000	19000	19000	0
271	20230705	140700	273635750	19000	19000	19000	19000	0
272	20230705	140600	273635750	19000	19010	19010	19000	19
273	20230705	140500	273274580	19050	19050	19050	19050	0
274	20230705	140400	273274580	19050	19050	19050	19050	0
275	20230705	140300	273274580	19050	19050	19050	19050	0
276	20230705	140200	273274580	19050	19050	19050	19050	0
277	20230705	140100	273274580	19050	19050	19060	19050	100
278	20230705	140000	271369340	19050	19050	19050	19050	1
279	20230705	135900	271350290	19000	19000	19000	19000	0
280	20230705	135800	271350290	19000	19000	19000	19000	0
281	20230705	135700	271350290	19000	19000	19000	19000	14
282	20230705	135600	271084290	19000	19000	19000	19000	6
283	20230705	135500	270970290	19050	19000	19050	19000	1000
284	20230705	135400	251928120	19000	19000	19000	19000	0
285	20230705	135300	251928120	19000	19000	19000	19000	1
286	20230705	135200	251909120	18990	18990	18990	18990	0
287	20230705	135100	251909120	18990	18990	18990	18990	31
288	20230705	135000	251320430	19000	19000	19000	19000	0
289	20230705	134900	251320430	19000	18990	19000	18990	11
290	20230705	134800	251111530	18980	18980	18980	18980	9
291	20230705	134700	250940710	18990	18990	18990	18990	0
292	20230705	134600	250940710	18990	18990	18990	18990	0
293	20230705	134500	250940710	18990	18990	18990	18990	0
294	20230705	134400	250940710	18990	18990	18990	18990	0
295	20230705	134300	250940710	18990	18990	18990	18990	0
296	20230705	134200	250940710	18990	18990	18990	18990	0
297	20230705	134100	250940710	18990	18990	18990	18990	1
298	20230705	134000	250921720	19000	19000	19000	19000	48
299	20230705	133900	250009720	19040	19040	19040	19040	0
300	20230705	133800	250009720	19040	19040	19040	19040	0
301	20230705	133700	250009720	19040	19040	19040	19040	0
302	20230705	133600	250009720	19040	19040	19040	19040	2
303	20230705	133500	249971640	19040	19040	19040	19040	0
304	20230705	133400	249971640	19040	19040	19040	19040	0
305	20230705	133300	249971640	19040	19040	19040	19040	0
306	20230705	133200	249971640	19040	19040	19040	19040	0
307	20230705	133100	249971640	19040	19000	19040	19000	6
308	20230705	133000	249857600	19000	19000	19000	19000	0
309	20230705	132900	249857600	19000	19000	19000	19000	10
310	20230705	132800	249667600	19000	19000	19000	19000	10
311	20230705	132700	249477600	19000	19000	19000	19000	70
312	20230705	132600	248147600	19040	19040	19040	19040	0
313	20230705	132500	248147600	19040	19040	19040	19040	0
314	20230705	132400	248147600	19040	19040	19040	19040	1
315	20230705	132300	248128560	19040	19040	19040	19040	5
316	20230705	132200	248033360	19050	19050	19050	19050	0
317	20230705	132100	248033360	19050	19050	19050	19050	0
318	20230705	132000	248033360	19050	19050	19050	19050	0
319	20230705	131900	248033360	19050	19050	19050	19050	0
320	20230705	131800	248033360	19050	19050	19050	19050	0
321	20230705	131700	248033360	19050	19050	19050	19050	0
322	20230705	131600	248033360	19050	18990	19050	18990	820
323	20230705	131500	232414780	19010	19010	19010	19010	0
324	20230705	131400	232414780	19010	19010	19010	19010	0
325	20230705	131300	232414780	19010	19010	19010	19010	0
326	20230705	131200	232414780	19010	19010	19010	19010	0
327	20230705	131100	232414780	19010	19010	19010	19010	3
328	20230705	131000	232357750	19010	19010	19010	19010	0
329	20230705	130900	232357750	19010	19010	19010	19010	0
330	20230705	130800	232357750	19010	19010	19010	19010	0
331	20230705	130700	232357750	19010	19010	19010	19010	0
332	20230705	130600	232357750	19010	19010	19010	19010	2
333	20230705	130500	232319730	19050	19050	19050	19050	0
334	20230705	130400	232319730	19050	19050	19050	19050	9
335	20230705	130300	232148280	19050	19050	19050	19050	0
336	20230705	130200	232148280	19050	19050	19050	19050	0
337	20230705	130100	232148280	19050	19050	19050	19050	0
338	20230705	130000	232148280	19050	19050	19050	19050	2
339	20230705	125900	232110180	19050	19050	19050	19050	100
340	20230705	125800	230205180	19050	19050	19050	19050	0
341	20230705	125700	230205180	19050	19040	19060	19040	404
342	20230705	125600	222508860	19000	19000	19000	19000	0
343	20230705	125500	222508860	19000	19000	19000	19000	2
344	20230705	125400	222470860	19050	19050	19050	19050	0
345	20230705	125300	222470860	19050	19050	19050	19050	0
346	20230705	125200	222470860	19050	19050	19050	19050	0
347	20230705	125100	222470860	19050	19050	19050	19050	0
348	20230705	125000	222470860	19050	19050	19050	19050	1
349	20230705	124900	222451810	18990	19020	19020	18990	184
350	20230705	124800	218957020	19030	19030	19030	19030	0
351	20230705	124700	218957020	19030	19030	19030	19030	10
352	20230705	124600	218766720	19030	19030	19030	19030	0
353	20230705	124500	218766720	19030	19050	19050	19030	113
354	20230705	124400	216614110	19060	19060	19060	19060	0
355	20230705	124300	216614110	19060	19060	19060	19060	0
356	20230705	124200	216614110	19060	19060	19060	19060	0
357	20230705	124100	216614110	19060	19060	19060	19060	1
358	20230705	124000	216595050	19050	19050	19050	19050	0
359	20230705	123900	216595050	19050	19050	19050	19050	0
360	20230705	123800	216595050	19050	19050	19050	19050	0
361	20230705	123700	216595050	19050	19050	19050	19050	1
362	20230705	123600	216576000	19050	19040	19050	19040	99
363	20230705	123500	214690230	19010	19010	19010	19010	0
364	20230705	123400	214690230	19010	19010	19010	19010	0
365	20230705	123300	214690230	19010	19010	19010	19010	0
366	20230705	123200	214690230	19010	19010	19010	19010	1
367	20230705	123100	214671220	19020	19020	19020	19020	0
368	20230705	123000	214671220	19020	19020	19020	19020	1
369	20230705	122900	214652200	19040	19040	19040	19040	0
370	20230705	122800	214652200	19040	19040	19040	19040	0
371	20230705	122700	214652200	19040	19040	19040	19040	1
372	20230705	122600	214633160	19040	19040	19040	19040	0
373	20230705	122500	214633160	19040	19040	19040	19040	0
374	20230705	122400	214633160	19040	19040	19040	19040	0
375	20230705	122300	214633160	19040	19040	19040	19040	10
376	20230705	122200	214442760	19030	19030	19030	19020	21
377	20230705	122100	214043160	19010	19010	19010	19010	2
378	20230705	122000	214005140	19050	19050	19050	19050	0
379	20230705	121900	214005140	19050	19050	19050	19050	0
380	20230705	121800	214005140	19050	19050	19050	19050	0
381	20230705	121700	214005140	19050	19000	19050	19000	1100
382	20230705	121600	193051600	18960	18960	18960	18960	10
383	20230705	121500	192862000	19030	19030	19030	19030	0
384	20230705	121400	192862000	19030	19030	19030	19030	0
385	20230705	121300	192862000	19030	19030	19030	19030	0
386	20230705	121200	192862000	19030	18990	19030	18980	23
387	20230705	121100	192425220	18980	18980	18980	18980	4
388	20230705	121000	192349300	19000	19000	19000	19000	0
389	20230705	120900	192349300	19000	19000	19000	19000	0
390	20230705	120800	192349300	19000	19000	19000	19000	0
391	20230705	120700	192349300	19000	19000	19000	19000	0
392	20230705	120600	192349300	19000	19000	19000	19000	2
393	20230705	120500	192311300	18990	18980	18990	18980	34
394	20230705	120400	191665680	18980	18980	18980	18980	4
395	20230705	120300	191589760	19010	19010	19010	19010	0
396	20230705	120200	191589760	19010	19010	19010	19010	0
397	20230705	120100	191589760	19010	19010	19010	19010	0
398	20230705	120000	191589760	19010	19010	19010	19010	4
399	20230705	115900	191513720	19050	19050	19050	19050	0
400	20230705	115800	191513720	19050	19050	19050	19050	0
401	20230705	115700	191513720	19050	19050	19050	19050	0
402	20230705	115600	191513720	19050	19030	19050	19030	100
403	20230705	115500	189608910	19050	19050	19050	19050	0
404	20230705	115400	189608910	19050	19050	19050	19050	0
405	20230705	115300	189608910	19050	18980	19050	18980	104
406	20230705	115200	187629870	18990	18990	18990	18990	0
407	20230705	115100	187629870	18990	18990	18990	18990	0
408	20230705	115000	187629870	18990	18990	18990	18990	0
409	20230705	114900	187629870	18990	19040	19050	18990	214
410	20230705	114800	183553960	19050	18960	19050	18960	200
411	20230705	114700	179749150	18950	18950	18950	18950	3
412	20230705	114600	179692300	18950	18950	18950	18950	22
413	20230705	114500	179275400	18970	18970	18970	18970	0
414	20230705	114400	179275400	18970	18970	18970	18970	3
415	20230705	114300	179218490	18970	18970	18970	18970	4
416	20230705	114200	179142610	18970	18970	18970	18970	0
417	20230705	114100	179142610	18970	18970	18970	18970	3
418	20230705	114000	179085700	18970	18970	18970	18970	40
419	20230705	113900	178326900	19050	19050	19050	19050	0
420	20230705	113800	178326900	19050	19050	19050	19050	0
421	20230705	113700	178326900	19050	19050	19050	19050	0
422	20230705	113600	178326900	19050	19050	19050	19050	0
423	20230705	113500	178326900	19050	19050	19050	19050	0
424	20230705	113400	178326900	19050	19050	19050	19050	0
425	20230705	113300	178326900	19050	19050	19050	19050	0
426	20230705	113200	178326900	19050	19050	19050	19050	0
427	20230705	113100	178326900	19050	18960	19050	18960	410
428	20230705	113000	170540920	18960	18970	18970	18960	14
429	20230705	112900	170275470	18970	18970	18970	18970	4
430	20230705	112800	170199590	18970	18970	18970	18970	0
431	20230705	112700	170199590	18970	18970	18970	18970	4
432	20230705	112600	170123710	18980	18980	18980	18980	0
433	20230705	112500	170123710	18980	18980	18980	18980	2
434	20230705	112400	170085750	19010	19010	19010	19010	0
435	20230705	112300	170085750	19010	19010	19010	19010	3
436	20230705	112200	170028720	19050	18990	19050	18990	100
437	20230705	112100	168125890	18970	18980	18980	18970	17
438	20230705	112000	167803300	19000	19010	19010	19000	13
439	20230705	111900	167556270	19050	19050	19050	19050	0
440	20230705	111800	167556270	19050	19050	19050	19050	0
441	20230705	111700	167556270	19050	19040	19050	19040	99
442	20230705	111600	165670400	19050	19050	19050	19050	0
443	20230705	111500	165670400	19050	18990	19050	18990	1052
444	20230705	111400	145631250	19000	19010	19010	19000	2
445	20230705	111300	145593240	19050	18980	19050	18980	105
446	20230705	111200	143594340	18980	18980	18980	18980	4
447	20230705	111100	143518420	18980	18980	18980	18980	4
448	20230705	111000	143442500	18990	18990	18990	18990	0
449	20230705	110900	143442500	18990	18990	18990	18990	0
450	20230705	110800	143442500	18990	19000	19000	18990	5
451	20230705	110700	143347520	19050	19050	19050	19050	0
452	20230705	110600	143347520	19050	18960	19050	18950	201
453	20230705	110500	139530650	18960	18960	18960	18960	4
454	20230705	110400	139454810	18960	18960	18960	18960	4
455	20230705	110300	139378970	18990	18990	18990	18990	0
456	20230705	110200	139378970	18990	18990	18990	18990	0
457	20230705	110100	139378970	18990	18990	18990	18990	1
458	20230705	110000	139359980	18990	18990	18990	18990	4
459	20230705	105900	139284020	19000	19000	19000	19000	0
460	20230705	105800	139284020	19000	19000	19000	19000	3
461	20230705	105700	139227020	19000	19000	19000	19000	0
462	20230705	105600	139227020	19000	19000	19000	19000	7
463	20230705	105500	139094020	19000	19000	19000	19000	1
464	20230705	105400	139075020	19050	19050	19050	19050	0
465	20230705	105300	139075020	19050	19040	19050	19040	200
466	20230705	105200	135265680	19050	19000	19050	19000	300
467	20230705	105100	129562920	18970	18970	18970	18970	9
468	20230705	105000	129392190	18980	18980	18980	18980	1
469	20230705	104900	129373210	19010	19010	19010	19010	0
470	20230705	104800	129373210	19010	18940	19050	18940	656
471	20230705	104700	116919330	18940	18940	18940	18940	1
472	20230705	104600	116900390	18940	18950	18950	18940	9
473	20230705	104500	116729880	18970	18970	18970	18970	0
474	20230705	104400	116729880	18970	18970	18970	18970	3
475	20230705	104300	116672970	18970	18980	18980	18970	9
476	20230705	104200	116502190	19050	19050	19050	19050	0
477	20230705	104100	116502190	19050	19050	19050	19050	0
478	20230705	104000	116502190	19050	19050	19050	19050	0
479	20230705	103900	116502190	19050	18970	19050	18970	400
480	20230705	103800	108888690	18990	18990	18990	18990	0
481	20230705	103700	108888690	18990	18990	18990	18990	0
482	20230705	103600	108888690	18990	18990	18990	18990	0
483	20230705	103500	108888690	18990	18990	19050	18990	258
484	20230705	103400	103979090	19050	18920	19050	18920	852
485	20230705	103300	87793380	18920	18930	18930	18920	2
486	20230705	103200	87755530	18890	18880	19050	18880	1414
487	20230705	103100	60907030	18870	18870	18870	18870	3
488	20230705	103000	60850420	18870	18870	18870	18870	12
489	20230705	102900	60623980	18880	18870	18880	18870	2
490	20230705	102800	60586230	18870	18870	18870	18870	4
491	20230705	102700	60510750	18870	18880	18880	18870	81
492	20230705	102600	58981590	18880	18880	18880	18880	3
493	20230705	102500	58924950	18880	18880	18880	18880	4
494	20230705	102400	58849430	18880	18880	18880	18880	11
495	20230705	102300	58641750	18880	18880	18880	18880	4
496	20230705	102200	58566230	18880	18880	18880	18880	4
497	20230705	102100	58490710	18880	18880	18880	18880	4
498	20230705	102000	58415190	18880	18880	18880	18880	7
499	20230705	101900	58283030	18900	18900	18900	18900	0
500	20230705	101800	58283030	18900	18890	18900	18890	10
501	20230705	101700	58094070	18900	18880	18900	18880	20
502	20230705	101600	57716220	18870	18870	18880	18870	147
503	20230705	101500	54942230	18870	18870	18870	18870	4
504	20230705	101400	54866750	18880	18880	18890	18880	20
505	20230705	101300	54489050	18880	18900	18900	18880	382
506	20230705	101200	47270760	18900	18900	18900	18900	1
507	20230705	101100	47251860	18900	18900	18900	18900	4
508	20230705	101000	47176260	18910	18910	18910	18910	2
509	20230705	100900	47138440	18900	18900	18900	18900	0
510	20230705	100800	47138440	18900	18900	18900	18900	61
511	20230705	100700	45985540	18920	18920	18920	18920	1
512	20230705	100600	45966620	18920	18910	18920	18910	142
513	20230705	100500	43280090	18910	18920	18920	18910	31
514	20230705	100400	42693610	18970	18970	18970	18970	0
515	20230705	100300	42693610	18970	18960	18970	18960	10
516	20230705	100200	42503960	18930	18920	18930	18920	10
517	20230705	100100	42314700	18920	18920	18920	18920	0
518	20230705	100000	42314700	18920	18900	18920	18900	48
519	20230705	095900	41407040	18900	18900	18900	18900	4
520	20230705	095800	41331440	18910	18910	18910	18910	54
521	20230705	095700	40310300	18910	18900	18910	18900	46
522	20230705	095600	39440850	18910	18910	18910	18910	0
523	20230705	095500	39440850	18910	18910	18910	18910	12
524	20230705	095400	39213930	18910	18910	18910	18910	26
525	20230705	095300	38722270	18900	18900	18900	18900	349
526	20230705	095200	32126170	18910	18900	18910	18900	9
527	20230705	095100	31956030	18910	18910	18910	18910	3
528	20230705	095000	31899300	18910	18910	18910	18910	108
529	20230705	094900	29857020	18910	18910	18910	18910	15
530	20230705	094800	29573370	18910	18910	18910	18910	4
531	20230705	094700	29497730	18920	18920	18920	18920	10
532	20230705	094600	29308530	18920	18920	18920	18920	10
533	20230705	094500	29119330	18920	18920	18920	18920	0
534	20230705	094400	29119330	18920	18930	18930	18920	100
535	20230705	094300	27226750	18970	18970	18970	18970	0
536	20230705	094200	27226750	18970	18960	18970	18960	4
537	20230705	094100	27150900	18960	18960	18970	18960	4
538	20230705	094000	27075040	18950	18930	18950	18920	19
539	20230705	093900	26715380	18920	18920	18920	18920	4
540	20230705	093800	26639700	18930	18930	18930	18930	26
541	20230705	093700	26147520	18930	18930	18930	18930	59
542	20230705	093600	25030650	18950	18950	18950	18950	0
543	20230705	093500	25030650	18950	18960	18960	18950	86
544	20230705	093400	23400920	18970	18970	18970	18970	3
545	20230705	093300	23344010	18970	19000	19000	18970	248
546	20230705	093200	18636770	19000	19000	19000	19000	4
547	20230705	093100	18560770	19000	19000	19000	19000	0
548	20230705	093000	18560770	19000	19000	19000	19000	6
549	20230705	092900	18446770	19000	19000	19000	19000	5
550	20230705	092800	18351770	19000	19010	19010	19000	5
551	20230705	092700	18256760	19010	19010	19010	19010	0
552	20230705	092600	18256760	19010	19030	19030	19010	197
553	20230705	092500	14508800	19050	19050	19050	19050	0
554	20230705	092400	14508800	19050	19050	19050	19050	10
555	20230705	092300	14318300	19050	19050	19050	19050	17
556	20230705	092200	13994450	19050	19050	19050	19050	0
557	20230705	092100	13994450	19050	19040	19050	19040	50
558	20230705	092000	13042310	19030	19040	19040	19030	2
559	20230705	091900	13004240	19030	19030	19030	19030	3
560	20230705	091800	12947150	19050	19050	19050	19050	0
561	20230705	091700	12947150	19050	19050	19050	19050	0
562	20230705	091600	12947150	19050	19050	19050	19050	0
563	20230705	091500	12947150	19050	19030	19060	19030	200
564	20230705	091400	9136200	19060	19020	19110	19020	340
565	20230705	091300	2656630	19010	19010	19010	19010	1
566	20230705	091200	2637620	19000	19000	19000	19000	0
567	20230705	091100	2637620	19000	19000	19000	19000	0
568	20230705	091000	2637620	19000	19000	19000	19000	0
569	20230705	090900	2637620	19000	19020	19020	19000	4
570	20230705	090800	2561580	19000	19000	19000	19000	0
571	20230705	090700	2561580	19000	19000	19000	19000	10
572	20230705	090600	2371580	19040	19040	19040	19040	0
573	20230705	090500	2371580	19040	19040	19040	19040	2
574	20230705	090400	2333500	19040	19030	19040	19030	2
575	20230705	090300	2295430	19030	19030	19030	19030	0
576	20230705	090200	2295430	19030	19030	19030	19030	1
577	20230705	090100	2276400	18970	18970	18970	18970	1
578	20230705	090000	2257430	18970	18970	18970	18970	119