KissMeData/002240/min/candle-20230707.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230707	183500	274026610	18890	18890	18890	18890	1018
3	20230707	183400	274026610	18890	18890	18890	18890	0
4	20230707	183300	274026610	18890	18890	18890	18890	0
5	20230707	183200	274026610	18890	18890	18890	18890	0
6	20230707	183100	274026610	18890	18890	18890	18890	0
7	20230707	183000	274026610	18890	18890	18890	18890	0
8	20230707	182900	274026610	18890	18890	18890	18890	0
9	20230707	182800	274026610	18890	18890	18890	18890	0
10	20230707	182700	274026610	18890	18890	18890	18890	0
11	20230707	182600	274026610	18890	18890	18890	18890	0
12	20230707	182500	274026610	18890	18890	18890	18890	0
13	20230707	182400	274026610	18890	18890	18890	18890	0
14	20230707	182300	274026610	18890	18890	18890	18890	0
15	20230707	182200	274026610	18890	18890	18890	18890	0
16	20230707	182100	274026610	18890	18890	18890	18890	0
17	20230707	182000	274026610	18890	18890	18890	18890	0
18	20230707	181900	274026610	18890	18890	18890	18890	0
19	20230707	181800	274026610	18890	18890	18890	18890	0
20	20230707	181700	274026610	18890	18890	18890	18890	0
21	20230707	181600	274026610	18890	18890	18890	18890	0
22	20230707	181500	274026610	18890	18890	18890	18890	0
23	20230707	181400	274026610	18890	18890	18890	18890	0
24	20230707	181300	274026610	18890	18890	18890	18890	0
25	20230707	181200	274026610	18890	18890	18890	18890	0
26	20230707	181100	274026610	18890	18890	18890	18890	0
27	20230707	181000	274026610	18890	18890	18890	18890	0
28	20230707	180900	274026610	18890	18890	18890	18890	0
29	20230707	180800	274026610	18890	18890	18890	18890	0
30	20230707	180700	274026610	18890	18890	18890	18890	0
31	20230707	180600	274026610	18890	18890	18890	18890	0
32	20230707	180500	274026610	18890	18890	18890	18890	1018
33	20230707	180400	274026610	18890	18890	18890	18890	0
34	20230707	180300	274026610	18890	18890	18890	18890	0
35	20230707	180200	274026610	18890	18890	18890	18890	0
36	20230707	180100	274026610	18890	18890	18890	18890	0
37	20230707	180000	274026610	18890	18890	18890	18890	0
38	20230707	175900	274026610	18890	18890	18890	18890	0
39	20230707	175800	274026610	18890	18890	18890	18890	0
40	20230707	175700	274026610	18890	18890	18890	18890	0
41	20230707	175600	274026610	18890	18890	18890	18890	0
42	20230707	175500	274026610	18890	18890	18890	18890	0
43	20230707	175400	274026610	18890	18890	18890	18890	0
44	20230707	175300	274026610	18890	18890	18890	18890	0
45	20230707	175200	274026610	18890	18890	18890	18890	0
46	20230707	175100	274026610	18890	18890	18890	18890	0
47	20230707	175000	274026610	18890	18890	18890	18890	0
48	20230707	174900	274026610	18890	18890	18890	18890	0
49	20230707	174800	274026610	18890	18890	18890	18890	0
50	20230707	174700	274026610	18890	18890	18890	18890	0
51	20230707	174600	274026610	18890	18890	18890	18890	0
52	20230707	174500	274026610	18890	18890	18890	18890	0
53	20230707	174400	274026610	18890	18890	18890	18890	0
54	20230707	174300	274026610	18890	18890	18890	18890	0
55	20230707	174200	274026610	18890	18890	18890	18890	0
56	20230707	174100	274026610	18890	18890	18890	18890	0
57	20230707	174000	274026610	18890	18890	18890	18890	0
58	20230707	173900	274026610	18890	18890	18890	18890	0
59	20230707	173800	274026610	18890	18890	18890	18890	0
60	20230707	173700	274026610	18890	18890	18890	18890	0
61	20230707	173600	274026610	18890	18890	18890	18890	0
62	20230707	173500	274026610	18890	18890	18890	18890	1018
63	20230707	173400	274026610	18890	18890	18890	18890	0
64	20230707	173300	274026610	18890	18890	18890	18890	0
65	20230707	173200	274026610	18890	18890	18890	18890	0
66	20230707	173100	274026610	18890	18890	18890	18890	0
67	20230707	173000	274026610	18890	18890	18890	18890	0
68	20230707	172900	274026610	18890	18890	18890	18890	0
69	20230707	172800	274026610	18890	18890	18890	18890	0
70	20230707	172700	274026610	18890	18890	18890	18890	0
71	20230707	172600	274026610	18890	18890	18890	18890	0
72	20230707	172500	274026610	18890	18890	18890	18890	0
73	20230707	172400	274026610	18890	18890	18890	18890	0
74	20230707	172300	274026610	18890	18890	18890	18890	0
75	20230707	172200	274026610	18890	18890	18890	18890	0
76	20230707	172100	274026610	18890	18890	18890	18890	0
77	20230707	172000	274026610	18890	18890	18890	18890	0
78	20230707	171900	274026610	18890	18890	18890	18890	0
79	20230707	171800	274026610	18890	18890	18890	18890	0
80	20230707	171700	274026610	18890	18890	18890	18890	0
81	20230707	171600	274026610	18890	18890	18890	18890	0
82	20230707	171500	274026610	18890	18890	18890	18890	0
83	20230707	171400	274026610	18890	18890	18890	18890	0
84	20230707	171300	274026610	18890	18890	18890	18890	0
85	20230707	171200	274026610	18890	18890	18890	18890	0
86	20230707	171100	274026610	18890	18890	18890	18890	0
87	20230707	171000	274026610	18890	18890	18890	18890	0
88	20230707	170900	274026610	18890	18890	18890	18890	0
89	20230707	170800	274026610	18890	18890	18890	18890	0
90	20230707	170700	274026610	18890	18890	18890	18890	0
91	20230707	170600	274026610	18890	18890	18890	18890	0
92	20230707	170500	274026610	18890	18890	18890	18890	1018
93	20230707	170400	274026610	18890	18890	18890	18890	0
94	20230707	170300	274026610	18890	18890	18890	18890	0
95	20230707	170200	274026610	18890	18890	18890	18890	0
96	20230707	170100	274026610	18890	18890	18890	18890	0
97	20230707	170000	274026610	18890	18890	18890	18890	0
98	20230707	165900	274026610	18890	18890	18890	18890	0
99	20230707	165800	274026610	18890	18890	18890	18890	0
100	20230707	165700	274026610	18890	18890	18890	18890	0
101	20230707	165600	274026610	18890	18890	18890	18890	0
102	20230707	165500	274026610	18890	18890	18890	18890	0
103	20230707	165400	274026610	18890	18890	18890	18890	0
104	20230707	165300	274026610	18890	18890	18890	18890	0
105	20230707	165200	274026610	18890	18890	18890	18890	0
106	20230707	165100	274026610	18890	18890	18890	18890	0
107	20230707	165000	274026610	18890	18890	18890	18890	0
108	20230707	164900	274026610	18890	18890	18890	18890	0
109	20230707	164800	274026610	18890	18890	18890	18890	0
110	20230707	164700	274026610	18890	18890	18890	18890	0
111	20230707	164600	274026610	18890	18890	18890	18890	0
112	20230707	164500	274026610	18890	18890	18890	18890	0
113	20230707	164400	274026610	18890	18890	18890	18890	0
114	20230707	164300	274026610	18890	18890	18890	18890	0
115	20230707	164200	274026610	18890	18890	18890	18890	0
116	20230707	164100	274026610	18890	18890	18890	18890	0
117	20230707	164000	274026610	18890	18890	18890	18890	0
118	20230707	163900	274026610	18890	18890	18890	18890	0
119	20230707	163800	274026610	18890	18890	18890	18890	0
120	20230707	163700	274026610	18890	18890	18890	18890	0
121	20230707	163600	274026610	18890	18890	18890	18890	0
122	20230707	163500	274026610	18890	18890	18890	18890	1018
123	20230707	163400	274026610	18890	18890	18890	18890	0
124	20230707	163300	274026610	18890	18890	18890	18890	0
125	20230707	163200	274026610	18890	18890	18890	18890	0
126	20230707	163100	274026610	18890	18890	18890	18890	0
127	20230707	163000	274026610	18890	18890	18890	18890	0
128	20230707	162900	274026610	18890	18890	18890	18890	0
129	20230707	162800	274026610	18890	18890	18890	18890	0
130	20230707	162700	274026610	18890	18890	18890	18890	0
131	20230707	162600	274026610	18890	18890	18890	18890	0
132	20230707	162500	274026610	18890	18890	18890	18890	0
133	20230707	162400	274026610	18890	18890	18890	18890	0
134	20230707	162300	274026610	18890	18890	18890	18890	0
135	20230707	162200	274026610	18890	18890	18890	18890	0
136	20230707	162100	274026610	18890	18890	18890	18890	0
137	20230707	162000	274026610	18890	18890	18890	18890	0
138	20230707	161900	274026610	18890	18890	18890	18890	0
139	20230707	161800	274026610	18890	18890	18890	18890	0
140	20230707	161700	274026610	18890	18890	18890	18890	0
141	20230707	161600	274026610	18890	18890	18890	18890	0
142	20230707	161500	274026610	18890	18890	18890	18890	0
143	20230707	161400	274026610	18890	18890	18890	18890	0
144	20230707	161300	274026610	18890	18890	18890	18890	0
145	20230707	161200	274026610	18890	18890	18890	18890	0
146	20230707	161100	274026610	18890	18890	18890	18890	0
147	20230707	161000	274026610	18890	18890	18890	18890	0
148	20230707	160900	274026610	18890	18890	18890	18890	0
149	20230707	160800	274026610	18890	18890	18890	18890	0
150	20230707	160700	274026610	18890	18890	18890	18890	0
151	20230707	160600	274026610	18890	18890	18890	18890	0
152	20230707	160500	274026610	18890	18890	18890	18890	1018
153	20230707	160400	274026610	18890	18890	18890	18890	0
154	20230707	160300	274026610	18890	18890	18890	18890	0
155	20230707	160200	274026610	18890	18890	18890	18890	0
156	20230707	160100	274026610	18890	18890	18890	18890	0
157	20230707	160000	274026610	18890	18890	18890	18890	0
158	20230707	155900	274026610	18890	18890	18890	18890	0
159	20230707	155800	274026610	18890	18890	18890	18890	0
160	20230707	155700	274026610	18890	18890	18890	18890	0
161	20230707	155600	274026610	18890	18890	18890	18890	0
162	20230707	155500	274026610	18890	18890	18890	18890	0
163	20230707	155400	274026610	18890	18890	18890	18890	0
164	20230707	155300	274026610	18890	18890	18890	18890	0
165	20230707	155200	274026610	18890	18890	18890	18890	0
166	20230707	155100	274026610	18890	18890	18890	18890	0
167	20230707	155000	274026610	18890	18890	18890	18890	0
168	20230707	154900	274026610	18890	18890	18890	18890	0
169	20230707	154800	274026610	18890	18890	18890	18890	0
170	20230707	154700	274026610	18890	18890	18890	18890	0
171	20230707	154600	274026610	18890	18890	18890	18890	0
172	20230707	154500	274026610	18890	18890	18890	18890	0
173	20230707	154400	274026610	18890	18890	18890	18890	0
174	20230707	154300	274026610	18890	18890	18890	18890	0
175	20230707	154200	274026610	18890	18890	18890	18890	0
176	20230707	154100	274026610	18890	18890	18890	18890	0
177	20230707	154000	274026610	18890	18890	18890	18890	0
178	20230707	153900	274026610	18890	18890	18890	18890	0
179	20230707	153800	274026610	18890	18890	18890	18890	0
180	20230707	153700	274026610	18890	18890	18890	18890	0
181	20230707	153600	274026610	18890	18890	18890	18890	0
182	20230707	153500	274026610	18890	18890	18890	18890	1018
183	20230707	153400	274026610	18890	18890	18890	18890	0
184	20230707	153300	274026610	18890	18890	18890	18890	0
185	20230707	153200	274026610	18890	18890	18890	18890	0
186	20230707	153100	274026610	18890	18890	18890	18890	0
187	20230707	153000	274026610	18890	18890	18890	18890	1018
188	20230707	152900	254796590	18820	18820	18820	18820	0
189	20230707	152800	254796590	18820	18820	18820	18820	0
190	20230707	152700	254796590	18820	18820	18820	18820	0
191	20230707	152600	254796590	18820	18820	18820	18820	0
192	20230707	152500	254796590	18820	18820	18820	18820	0
193	20230707	152400	254796590	18820	18820	18820	18820	0
194	20230707	152300	254796590	18820	18820	18820	18820	0
195	20230707	152200	254796590	18820	18820	18820	18820	0
196	20230707	152100	254796590	18820	18820	18820	18820	0
197	20230707	152000	254796590	18820	18820	18820	18820	0
198	20230707	151900	254796590	18820	18800	18820	18780	98
199	20230707	151800	252954170	18820	18820	18820	18810	54
200	20230707	151700	251937910	18810	18830	18830	18810	108
201	20230707	151600	249905170	18830	18830	18840	18830	355
202	20230707	151500	243220080	18840	18840	18840	18820	12
203	20230707	151400	242994060	18840	18850	18850	18820	24
204	20230707	151300	242542010	18830	18870	18870	18810	482
205	20230707	151200	233474440	18870	18870	18870	18860	60
206	20230707	151100	232342710	18870	18870	18870	18850	34
207	20230707	151000	231701370	18870	18870	18870	18870	20
208	20230707	150900	231323970	18870	18870	18870	18850	36
209	20230707	150800	230644850	18870	18870	18870	18870	18
210	20230707	150700	230305190	18870	18870	18870	18810	44
211	20230707	150600	229475870	18870	18870	18870	18870	25
212	20230707	150500	229004120	18870	18850	18870	18850	24
213	20230707	150400	228551360	18850	18870	18870	18850	22
214	20230707	150300	228136340	18870	18870	18870	18870	11
215	20230707	150200	227928770	18870	18870	18870	18870	7
216	20230707	150100	227796680	18880	18880	18880	18880	0
217	20230707	150000	227796680	18880	18880	18880	18880	9
218	20230707	145900	227626760	18880	18880	18880	18880	1
219	20230707	145800	227607880	18860	18880	18880	18860	25
220	20230707	145700	227136080	18860	18870	18880	18850	69
221	20230707	145600	225834230	18850	18850	18850	18850	2
222	20230707	145500	225796530	18850	18870	18880	18840	108
223	20230707	145400	223759400	18850	18870	18870	18850	7
224	20230707	145300	223627430	18870	18850	18870	18850	234
225	20230707	145200	219212450	18840	18810	18840	18810	97
226	20230707	145100	217387070	18810	18820	18820	18810	38
227	20230707	145000	216672260	18820	18820	18820	18820	2
228	20230707	144900	216634620	18820	18840	18840	18820	27
229	20230707	144800	216126390	18840	18840	18840	18840	1
230	20230707	144700	216107550	18840	18850	18850	18840	30
231	20230707	144600	215542280	18850	18850	18850	18850	3
232	20230707	144500	215485730	18850	18850	18850	18850	1
233	20230707	144400	215466880	18850	18850	18850	18850	5
234	20230707	144300	215372630	18850	18850	18850	18850	3
235	20230707	144200	215316080	18850	18850	18850	18850	2
236	20230707	144100	215278380	18850	18850	18850	18850	2
237	20230707	144000	215240680	18850	18860	18860	18850	13
238	20230707	143900	214995620	18860	18860	18860	18860	1
239	20230707	143800	214976760	18870	18860	18870	18850	5
240	20230707	143700	214882470	18870	18870	18880	18870	3
241	20230707	143600	214825850	18870	18870	18870	18870	3
242	20230707	143500	214769240	18890	18860	18890	18860	3
243	20230707	143400	214712630	18870	18870	18890	18860	175
244	20230707	143300	211408390	18860	18860	18860	18860	11
245	20230707	143200	211200930	18860	18840	18860	18840	8
246	20230707	143100	211050170	18850	18860	18870	18850	10
247	20230707	143000	210861610	18860	18860	18860	18860	1
248	20230707	142900	210842750	18860	18850	18860	18840	6
249	20230707	142800	210729640	18850	18870	18870	18850	3
250	20230707	142700	210673060	18870	18870	18870	18870	2
251	20230707	142600	210635320	18870	18860	18870	18860	2
252	20230707	142500	210597590	18850	18860	18860	18850	7
253	20230707	142400	210465610	18870	18860	18880	18860	4
254	20230707	142300	210390140	18880	18880	18880	18870	4
255	20230707	142200	210314630	18880	18880	18890	18880	4
256	20230707	142100	210239090	18890	18880	18890	18880	5
257	20230707	142000	210144670	18890	18870	18890	18870	3
258	20230707	141900	210088020	18890	18870	18890	18870	2
259	20230707	141800	210050260	18890	18850	18890	18850	138
260	20230707	141700	207444870	18880	18860	18880	18850	113
261	20230707	141600	205313100	18870	18860	18870	18860	3
262	20230707	141500	205256500	18870	18870	18870	18870	1
263	20230707	141400	205237630	18870	18860	18870	18860	5
264	20230707	141300	205143320	18870	18850	18870	18850	2
265	20230707	141200	205105600	18860	18860	18860	18860	3
266	20230707	141100	205049020	18860	18890	18890	18850	12
267	20230707	141000	204822660	18870	18850	18890	18850	99
268	20230707	140900	202953990	18860	18860	18880	18860	18
269	20230707	140800	202614360	18860	18870	18870	18860	3
270	20230707	140700	202557770	18870	18850	18870	18850	3
271	20230707	140600	202501200	18860	18860	18860	18860	4
272	20230707	140500	202425760	18870	18870	18870	18860	9
273	20230707	140400	202256000	18870	18870	18870	18870	3
274	20230707	140300	202199390	18860	18870	18870	18860	3
275	20230707	140200	202142800	18890	18870	18890	18870	2
276	20230707	140100	202105040	18870	18870	18890	18870	4
277	20230707	140000	202029530	18890	18890	18890	18890	8
278	20230707	135900	201878410	18890	18860	18900	18830	229
279	20230707	135800	197558980	18900	18870	18900	18860	79
280	20230707	135700	196066840	18890	18870	18890	18860	56
281	20230707	135600	195009750	18900	18880	18900	18880	20
282	20230707	135500	194632130	18880	18880	18890	18870	20
283	20230707	135400	194254390	18890	18880	18890	18880	13
284	20230707	135300	194008870	18880	18890	18900	18880	8
285	20230707	135200	193857790	18900	18890	18900	18890	15
286	20230707	135100	193574310	18890	18890	18890	18890	99
287	20230707	135000	191704200	18890	18890	18890	18880	59
288	20230707	134900	190590080	18900	18900	18900	18900	2
289	20230707	134800	190552280	18900	18900	18900	18900	13
290	20230707	134700	190306580	18900	18900	18900	18890	3
291	20230707	134600	190249890	18900	18880	18900	18880	16
292	20230707	134500	189947640	18870	18890	18890	18870	74
293	20230707	134400	188549850	18900	18900	18900	18900	5
294	20230707	134300	188455350	18900	18900	18900	18900	1
295	20230707	134200	188436450	18890	18900	18900	18890	4
296	20230707	134100	188360870	18900	18900	18900	18900	1
297	20230707	134000	188341970	18900	18890	18900	18890	5
298	20230707	133900	188247490	18890	18900	18900	18890	2
299	20230707	133800	188209700	18900	18900	18900	18900	1
300	20230707	133700	188190800	18900	18890	18900	18890	5
301	20230707	133600	188096310	18900	18900	18900	18900	3
302	20230707	133500	188039610	18900	18900	18900	18900	2
303	20230707	133400	188001810	18900	18880	18900	18880	39
304	20230707	133300	187265430	18900	18900	18900	18900	0
305	20230707	133200	187265430	18900	18880	18900	18870	18
306	20230707	133100	186925570	18890	18890	18900	18890	5
307	20230707	133000	186831090	18900	18900	18900	18900	2
308	20230707	132900	186793290	18900	18900	18900	18890	8
309	20230707	132800	186642140	18910	18900	18910	18900	277
310	20230707	132700	181406800	18880	18900	18900	18880	9
311	20230707	132600	181236840	18900	18890	18900	18890	96
312	20230707	132500	179423380	18890	18870	18890	18860	65
313	20230707	132400	178196780	18890	18860	18890	18860	37
314	20230707	132300	177498860	18860	18870	18890	18860	99
315	20230707	132200	175630330	18850	18850	18870	18850	87
316	20230707	132100	173990330	18850	18810	18850	18810	35
317	20230707	132000	173331890	18810	18810	18840	18800	281
318	20230707	131900	168043580	18810	18760	18810	18760	123
319	20230707	131800	165733220	18750	18770	18770	18750	10
320	20230707	131700	165545620	18770	18770	18770	18760	53
321	20230707	131600	164551240	18780	18780	18790	18780	4
322	20230707	131500	164476110	18780	18780	18780	18780	1
323	20230707	131400	164457330	18790	18780	18790	18770	12
324	20230707	131300	164232050	18780	18790	18790	18770	73
325	20230707	131200	162861800	18790	18780	18790	18780	3
326	20230707	131100	162805450	18780	18780	18790	18780	3
327	20230707	131000	162749100	18790	18790	18790	18790	3
328	20230707	130900	162692730	18780	18780	18780	18780	4
329	20230707	130800	162617610	18780	18780	18780	18780	2
330	20230707	130700	162580050	18780	18780	18780	18780	4
331	20230707	130600	162504930	18780	18780	18780	18780	2
332	20230707	130500	162467370	18780	18790	18790	18770	9
333	20230707	130400	162298400	18790	18790	18790	18790	2
334	20230707	130300	162260820	18780	18780	18780	18780	4
335	20230707	130200	162185700	18780	18790	18790	18780	27
336	20230707	130100	161678630	18800	18800	18800	18800	4
337	20230707	130000	161603430	18800	18800	18800	18800	3
338	20230707	125900	161547030	18800	18800	18800	18800	1
339	20230707	125800	161528230	18800	18800	18800	18800	5
340	20230707	125700	161434230	18800	18800	18800	18800	2
341	20230707	125600	161396630	18800	18800	18800	18800	1
342	20230707	125500	161377830	18790	18800	18800	18790	62
343	20230707	125400	160212840	18790	18790	18790	18790	1
344	20230707	125300	160194050	18790	18790	18790	18790	2
345	20230707	125200	160156470	18790	18790	18790	18780	10
346	20230707	125100	159968610	18800	18800	18800	18800	0
347	20230707	125000	159968610	18800	18800	18800	18800	4
348	20230707	124900	159893410	18800	18800	18800	18800	3
349	20230707	124800	159837010	18800	18800	18800	18800	3
350	20230707	124700	159780610	18800	18800	18800	18790	4
351	20230707	124600	159705430	18800	18800	18800	18800	3
352	20230707	124500	159649030	18800	18800	18800	18800	1
353	20230707	124400	159630230	18800	18800	18800	18800	3
354	20230707	124300	159573830	18800	18790	18800	18790	4
355	20230707	124200	159498650	18790	18790	18790	18790	0
356	20230707	124100	159498650	18790	18790	18790	18790	6
357	20230707	124000	159385910	18790	18790	18790	18790	3
358	20230707	123900	159329540	18790	18780	18790	18780	7
359	20230707	123800	159198070	18780	18800	18800	18780	64
360	20230707	123700	157995540	18800	18800	18800	18800	5
361	20230707	123600	157901540	18800	18800	18800	18800	0
362	20230707	123500	157901540	18800	18800	18800	18800	4
363	20230707	123400	157826340	18800	18800	18800	18800	3
364	20230707	123300	157769940	18800	18800	18800	18800	0
365	20230707	123200	157769940	18800	18800	18800	18800	6
366	20230707	123100	157657140	18800	18800	18800	18800	3
367	20230707	123000	157600740	18800	18800	18800	18800	1
368	20230707	122900	157581940	18800	18800	18800	18800	3
369	20230707	122800	157525540	18800	18800	18800	18800	6
370	20230707	122700	157412740	18800	18800	18800	18800	0
371	20230707	122600	157412740	18800	18800	18800	18800	3
372	20230707	122500	157356340	18780	18790	18800	18780	57
373	20230707	122400	156285340	18790	18790	18790	18790	1
374	20230707	122300	156266550	18790	18780	18790	18780	17
375	20230707	122200	155947140	18790	18790	18790	18790	5
376	20230707	122100	155853190	18790	18790	18790	18790	0
377	20230707	122000	155853190	18790	18790	18790	18790	5
378	20230707	121900	155759240	18790	18790	18790	18790	3
379	20230707	121800	155702870	18780	18780	18780	18780	1
380	20230707	121700	155684090	18790	18790	18790	18790	5
381	20230707	121600	155590140	18790	18790	18790	18790	3
382	20230707	121500	155533770	18790	18790	18790	18790	1
383	20230707	121400	155514980	18790	18790	18790	18790	84
384	20230707	121300	153936620	18790	18790	18790	18790	5
385	20230707	121200	153842670	18780	18790	18790	18780	11
386	20230707	121100	153636080	18790	18790	18790	18790	4
387	20230707	121000	153560920	18790	18790	18790	18790	3
388	20230707	120900	153504550	18780	18790	18790	18780	2
389	20230707	120800	153466980	18790	18790	18790	18790	4
390	20230707	120700	153391820	18790	18780	18790	18780	3
391	20230707	120600	153335470	18780	18780	18780	18780	1
392	20230707	120500	153316690	18780	18790	18790	18780	4
393	20230707	120400	153241560	18790	18790	18790	18790	3
394	20230707	120300	153185190	18790	18790	18790	18790	1
395	20230707	120200	153166400	18790	18790	18790	18790	4
396	20230707	120100	153091240	18790	18790	18790	18780	3
397	20230707	120000	153034880	18780	18780	18780	18780	2
398	20230707	115900	152997320	18780	18780	18780	18770	11
399	20230707	115800	152790790	18790	18790	18790	18790	4
400	20230707	115700	152715630	18790	18790	18790	18790	1
401	20230707	115600	152696840	18790	18790	18790	18790	4
402	20230707	115500	152621680	18790	18790	18790	18790	2
403	20230707	115400	152584100	18790	18790	18790	18790	2
404	20230707	115300	152546520	18790	18790	18790	18790	3
405	20230707	115200	152490150	18790	18790	18790	18790	3
406	20230707	115100	152433780	18790	18790	18790	18790	2
407	20230707	115000	152396200	18790	18780	18790	18780	3
408	20230707	114900	152339850	18780	18790	18790	18780	58
409	20230707	114800	151250590	18770	18790	18790	18770	21
410	20230707	114700	150856400	18790	18780	18790	18780	5
411	20230707	114600	150762490	18780	18770	18780	18770	7
412	20230707	114500	150631080	18770	18790	18790	18770	8
413	20230707	114400	150480870	18790	18790	18790	18790	3
414	20230707	114300	150424500	18790	18790	18790	18790	5
415	20230707	114200	150330550	18790	18790	18790	18790	1
416	20230707	114100	150311760	18790	18790	18790	18790	4
417	20230707	114000	150236600	18790	18790	18790	18790	4
418	20230707	113900	150161440	18790	18790	18790	18790	1
419	20230707	113800	150142650	18790	18780	18790	18780	3
420	20230707	113700	150086290	18780	18790	18790	18780	5
421	20230707	113600	149992350	18790	18780	18790	18780	3
422	20230707	113500	149935990	18780	18780	18780	18780	3
423	20230707	113400	149879650	18770	18780	18780	18770	8
424	20230707	113300	149729460	18780	18780	18780	18780	1
425	20230707	113200	149710680	18770	18790	18790	18770	11
426	20230707	113100	149504110	18790	18790	18790	18790	2
427	20230707	113000	149466530	18790	18790	18790	18790	2
428	20230707	112900	149428950	18790	18790	18790	18790	2
429	20230707	112800	149391370	18780	18780	18780	18780	4
430	20230707	112700	149316250	18780	18780	18780	18780	14
431	20230707	112600	149053330	18790	18790	18790	18790	1
432	20230707	112500	149034540	18780	18780	18780	18780	0
433	20230707	112400	149034540	18780	18780	18780	18780	50
434	20230707	112300	148095540	18780	18780	18780	18780	50
435	20230707	112200	147156540	18780	18780	18780	18780	4
436	20230707	112100	147081420	18770	18770	18770	18770	0
437	20230707	112000	147081420	18770	18770	18770	18770	4
438	20230707	111900	147006340	18760	18760	18760	18760	9
439	20230707	111800	146837500	18760	18760	18760	18760	2
440	20230707	111700	146799980	18770	18770	18770	18770	0
441	20230707	111600	146799980	18770	18770	18770	18770	1
442	20230707	111500	146781210	18760	18760	18760	18760	2
443	20230707	111400	146743690	18760	18760	18760	18760	0
444	20230707	111300	146743690	18760	18760	18760	18760	1
445	20230707	111200	146724930	18780	18780	18780	18780	0
446	20230707	111100	146724930	18780	18780	18780	18780	0
447	20230707	111000	146724930	18780	18780	18780	18780	0
448	20230707	110900	146724930	18780	18780	18780	18780	10
449	20230707	110800	146537130	18780	18780	18780	18780	1
450	20230707	110700	146518350	18750	18780	18780	18750	72
451	20230707	110600	145167530	18780	18780	18780	18780	11
452	20230707	110500	144960950	18780	18780	18780	18780	0
453	20230707	110400	144960950	18780	18780	18780	18780	0
454	20230707	110300	144960950	18780	18780	18780	18780	2
455	20230707	110200	144923390	18790	18790	18790	18790	0
456	20230707	110100	144923390	18790	18790	18790	18790	0
457	20230707	110000	144923390	18790	18790	18790	18790	1
458	20230707	105900	144904600	18780	18780	18780	18780	2
459	20230707	105800	144867040	18780	18780	18780	18780	2
460	20230707	105700	144829480	18790	18790	18790	18790	0
461	20230707	105600	144829480	18790	18780	18790	18780	3
462	20230707	105500	144773130	18780	18780	18780	18780	2
463	20230707	105400	144735570	18780	18780	18780	18780	0
464	20230707	105300	144735570	18780	18790	18790	18780	10
465	20230707	105200	144547700	18790	18790	18790	18790	2
466	20230707	105100	144510120	18790	18790	18790	18790	0
467	20230707	105000	144510120	18790	18790	18790	18790	0
468	20230707	104900	144510120	18790	18790	18790	18790	213
469	20230707	104800	140507850	18780	18760	18780	18760	693
470	20230707	104700	127500150	18750	18750	18750	18750	841
471	20230707	104600	111731400	18760	18760	18760	18760	1
472	20230707	104500	111712640	18760	18760	18760	18760	4
473	20230707	104400	111637600	18760	18760	18760	18760	0
474	20230707	104300	111637600	18760	18760	18760	18760	331
475	20230707	104200	105428040	18760	18760	18760	18760	100
476	20230707	104100	103552040	18770	18770	18770	18770	0
477	20230707	104000	103552040	18770	18770	18770	18770	1
478	20230707	103900	103533270	18760	18770	18770	18760	162
479	20230707	103800	100494110	18770	18770	18770	18770	0
480	20230707	103700	100494110	18770	18770	18770	18770	0
481	20230707	103600	100494110	18770	18770	18770	18770	1
482	20230707	103500	100475340	18770	18770	18770	18770	10
483	20230707	103400	100287640	18770	18770	18770	18770	2
484	20230707	103300	100250100	18770	18770	18770	18770	0
485	20230707	103200	100250100	18770	18770	18770	18770	0
486	20230707	103100	100250100	18770	18770	18770	18770	1
487	20230707	103000	100231330	18770	18770	18770	18770	0
488	20230707	102900	100231330	18770	18770	18770	18770	20
489	20230707	102800	99855930	18770	18770	18770	18770	3
490	20230707	102700	99799620	18760	18760	18760	18760	0
491	20230707	102600	99799620	18760	18770	18770	18760	96
492	20230707	102500	97998350	18770	18770	18770	18770	0
493	20230707	102400	97998350	18770	18770	18770	18770	2
494	20230707	102300	97960810	18780	18780	18780	18780	1
495	20230707	102200	97942030	18780	18780	18780	18780	0
496	20230707	102100	97942030	18780	18780	18780	18780	0
497	20230707	102000	97942030	18780	18780	18780	18780	2
498	20230707	101900	97904470	18780	18780	18780	18780	1
499	20230707	101800	97885690	18770	18770	18770	18770	0
500	20230707	101700	97885690	18770	18770	18770	18770	2
501	20230707	101600	97848150	18780	18780	18780	18780	1
502	20230707	101500	97829370	18780	18780	18780	18780	0
503	20230707	101400	97829370	18780	18780	18780	18780	0
504	20230707	101300	97829370	18780	18790	18790	18780	31
505	20230707	101200	97246980	18820	18820	18820	18820	0
506	20230707	101100	97246980	18820	18820	18820	18820	0
507	20230707	101000	97246980	18820	18820	18820	18820	0
508	20230707	100900	97246980	18820	18820	18820	18820	0
509	20230707	100800	97246980	18820	18820	18820	18820	1
510	20230707	100700	97228160	18830	18830	18830	18830	0
511	20230707	100600	97228160	18830	18830	18830	18830	721
512	20230707	100500	83651730	18840	18840	18840	18840	44
513	20230707	100400	82822770	18850	18850	18850	18850	1
514	20230707	100300	82803920	18850	18820	18850	18820	284
515	20230707	100200	77452250	18800	18800	18800	18800	0
516	20230707	100100	77452250	18800	18810	18810	18800	182
517	20230707	100000	74028980	18820	18820	18830	18820	38
518	20230707	095900	73313810	18850	18850	18850	18850	0
519	20230707	095800	73313810	18850	18850	18850	18850	0
520	20230707	095700	73313810	18850	18850	18850	18850	0
521	20230707	095600	73313810	18850	18820	18850	18820	80
522	20230707	095500	71808070	18830	18830	18830	18830	0
523	20230707	095400	71808070	18830	18830	18830	18830	2
524	20230707	095300	71770410	18820	18820	18820	18820	12
525	20230707	095200	71544570	18820	18820	18820	18820	0
526	20230707	095100	71544570	18820	18820	18820	18820	2
527	20230707	095000	71506930	18820	18820	18820	18820	2
528	20230707	094900	71469290	18820	18820	18820	18820	0
529	20230707	094800	71469290	18820	18820	18820	18820	2
530	20230707	094700	71431650	18820	18820	18820	18820	51
531	20230707	094600	70471830	18860	18860	18860	18860	0
532	20230707	094500	70471830	18860	18860	18860	18860	0
533	20230707	094400	70471830	18860	18860	18860	18860	0
534	20230707	094300	70471830	18860	18860	18860	18860	7
535	20230707	094200	70339810	18870	18870	18870	18870	5
536	20230707	094100	70245460	18870	18870	18870	18870	0
537	20230707	094000	70245460	18870	18870	18870	18870	0
538	20230707	093900	70245460	18870	18870	18870	18870	0
539	20230707	093800	70245460	18870	18860	18870	18860	9
540	20230707	093700	70075670	18810	18810	18810	18810	0
541	20230707	093600	70075670	18810	18860	18860	18810	50
542	20230707	093500	69133880	18910	18910	18910	18910	0
543	20230707	093400	69133880	18910	18910	18910	18910	5
544	20230707	093300	69039330	18910	18830	18910	18830	11
545	20230707	093200	68831690	18810	18910	18910	18810	51
546	20230707	093100	67872280	18910	18910	18910	18910	1
547	20230707	093000	67853370	18830	18830	18830	18830	37
548	20230707	092900	67156660	18850	18820	18850	18820	26
549	20230707	092800	66667110	18850	18850	18850	18850	0
550	20230707	092700	66667110	18850	18850	18850	18850	0
551	20230707	092600	66667110	18850	18850	18970	18850	71
552	20230707	092500	65328420	18850	18850	18980	18850	241
553	20230707	092400	60785110	18800	18800	18810	18800	539
554	20230707	092300	50650380	18770	18760	18770	18750	714
555	20230707	092200	37254030	18770	18770	18770	18770	1
556	20230707	092100	37235260	18770	18780	18780	18770	822
557	20230707	092000	21798320	18830	18840	18840	18830	70
558	20230707	091900	20479720	18830	18830	18830	18830	0
559	20230707	091800	20479720	18830	18820	18830	18820	300
560	20230707	091700	14831660	18820	18820	18820	18820	0
561	20230707	091600	14831660	18820	18820	18820	18820	22
562	20230707	091500	14417620	18790	18810	18810	18790	41
563	20230707	091400	13647050	18810	18830	18830	18810	44
564	20230707	091300	12819240	18830	18850	18850	18830	303
565	20230707	091200	7111250	18860	18860	18860	18860	0
566	20230707	091100	7111250	18860	18860	18860	18860	1
567	20230707	091000	7092390	18850	18860	18860	18850	90
568	20230707	090900	5395440	18980	18980	18980	18980	0
569	20230707	090800	5395440	18980	18980	18980	18980	0
570	20230707	090700	5395440	18980	18900	18980	18850	23
571	20230707	090600	4961080	18980	18940	18980	18940	3
572	20230707	090500	4904200	18920	18970	18980	18900	7
573	20230707	090400	4771600	18900	18890	18970	18890	117
574	20230707	090300	2560880	18830	18830	18830	18830	0
575	20230707	090200	2560880	18830	18830	18830	18830	0
576	20230707	090100	2560880	18830	18830	18830	18830	0
577	20230707	090000	2560880	18830	18830	18830	18830	136