KissMeData/002240/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	183500	205716520	18970	18970	18970	18970	279
3	20230710	183400	205716520	18970	18970	18970	18970	0
4	20230710	183300	205716520	18970	18970	18970	18970	0
5	20230710	183200	205716520	18970	18970	18970	18970	0
6	20230710	183100	205716520	18970	18970	18970	18970	0
7	20230710	183000	205716520	18970	18970	18970	18970	0
8	20230710	182900	205716520	18970	18970	18970	18970	0
9	20230710	182800	205716520	18970	18970	18970	18970	0
10	20230710	182700	205716520	18970	18970	18970	18970	0
11	20230710	182600	205716520	18970	18970	18970	18970	0
12	20230710	182500	205716520	18970	18970	18970	18970	0
13	20230710	182400	205716520	18970	18970	18970	18970	0
14	20230710	182300	205716520	18970	18970	18970	18970	0
15	20230710	182200	205716520	18970	18970	18970	18970	0
16	20230710	182100	205716520	18970	18970	18970	18970	0
17	20230710	182000	205716520	18970	18970	18970	18970	0
18	20230710	181900	205716520	18970	18970	18970	18970	0
19	20230710	181800	205716520	18970	18970	18970	18970	0
20	20230710	181700	205716520	18970	18970	18970	18970	0
21	20230710	181600	205716520	18970	18970	18970	18970	0
22	20230710	181500	205716520	18970	18970	18970	18970	0
23	20230710	181400	205716520	18970	18970	18970	18970	0
24	20230710	181300	205716520	18970	18970	18970	18970	0
25	20230710	181200	205716520	18970	18970	18970	18970	0
26	20230710	181100	205716520	18970	18970	18970	18970	0
27	20230710	181000	205716520	18970	18970	18970	18970	0
28	20230710	180900	205716520	18970	18970	18970	18970	0
29	20230710	180800	205716520	18970	18970	18970	18970	0
30	20230710	180700	205716520	18970	18970	18970	18970	0
31	20230710	180600	205716520	18970	18970	18970	18970	0
32	20230710	180500	205716520	18970	18970	18970	18970	279
33	20230710	180400	205716520	18970	18970	18970	18970	0
34	20230710	180300	205716520	18970	18970	18970	18970	0
35	20230710	180200	205716520	18970	18970	18970	18970	0
36	20230710	180100	205716520	18970	18970	18970	18970	0
37	20230710	180000	205716520	18970	18970	18970	18970	0
38	20230710	175900	205716520	18970	18970	18970	18970	0
39	20230710	175800	205716520	18970	18970	18970	18970	0
40	20230710	175700	205716520	18970	18970	18970	18970	0
41	20230710	175600	205716520	18970	18970	18970	18970	0
42	20230710	175500	205716520	18970	18970	18970	18970	0
43	20230710	175400	205716520	18970	18970	18970	18970	0
44	20230710	175300	205716520	18970	18970	18970	18970	0
45	20230710	175200	205716520	18970	18970	18970	18970	0
46	20230710	175100	205716520	18970	18970	18970	18970	0
47	20230710	175000	205716520	18970	18970	18970	18970	0
48	20230710	174900	205716520	18970	18970	18970	18970	0
49	20230710	174800	205716520	18970	18970	18970	18970	0
50	20230710	174700	205716520	18970	18970	18970	18970	0
51	20230710	174600	205716520	18970	18970	18970	18970	0
52	20230710	174500	205716520	18970	18970	18970	18970	0
53	20230710	174400	205716520	18970	18970	18970	18970	0
54	20230710	174300	205716520	18970	18970	18970	18970	0
55	20230710	174200	205716520	18970	18970	18970	18970	0
56	20230710	174100	205716520	18970	18970	18970	18970	0
57	20230710	174000	205716520	18970	18970	18970	18970	0
58	20230710	173900	205716520	18970	18970	18970	18970	0
59	20230710	173800	205716520	18970	18970	18970	18970	0
60	20230710	173700	205716520	18970	18970	18970	18970	0
61	20230710	173600	205716520	18970	18970	18970	18970	0
62	20230710	173500	205716520	18970	18970	18970	18970	279
63	20230710	173400	205716520	18970	18970	18970	18970	0
64	20230710	173300	205716520	18970	18970	18970	18970	0
65	20230710	173200	205716520	18970	18970	18970	18970	0
66	20230710	173100	205716520	18970	18970	18970	18970	0
67	20230710	173000	205716520	18970	18970	18970	18970	0
68	20230710	172900	205716520	18970	18970	18970	18970	0
69	20230710	172800	205716520	18970	18970	18970	18970	0
70	20230710	172700	205716520	18970	18970	18970	18970	0
71	20230710	172600	205716520	18970	18970	18970	18970	0
72	20230710	172500	205716520	18970	18970	18970	18970	0
73	20230710	172400	205716520	18970	18970	18970	18970	0
74	20230710	172300	205716520	18970	18970	18970	18970	0
75	20230710	172200	205716520	18970	18970	18970	18970	0
76	20230710	172100	205716520	18970	18970	18970	18970	0
77	20230710	172000	205716520	18970	18970	18970	18970	0
78	20230710	171900	205716520	18970	18970	18970	18970	0
79	20230710	171800	205716520	18970	18970	18970	18970	0
80	20230710	171700	205716520	18970	18970	18970	18970	0
81	20230710	171600	205716520	18970	18970	18970	18970	0
82	20230710	171500	205716520	18970	18970	18970	18970	0
83	20230710	171400	205716520	18970	18970	18970	18970	0
84	20230710	171300	205716520	18970	18970	18970	18970	0
85	20230710	171200	205716520	18970	18970	18970	18970	0
86	20230710	171100	205716520	18970	18970	18970	18970	0
87	20230710	171000	205716520	18970	18970	18970	18970	0
88	20230710	170900	205716520	18970	18970	18970	18970	0
89	20230710	170800	205716520	18970	18970	18970	18970	0
90	20230710	170700	205716520	18970	18970	18970	18970	0
91	20230710	170600	205716520	18970	18970	18970	18970	0
92	20230710	170500	205716520	18970	18970	18970	18970	279
93	20230710	170400	205716520	18970	18970	18970	18970	0
94	20230710	170300	205716520	18970	18970	18970	18970	0
95	20230710	170200	205716520	18970	18970	18970	18970	0
96	20230710	170100	205716520	18970	18970	18970	18970	0
97	20230710	170000	205716520	18970	18970	18970	18970	0
98	20230710	165900	205716520	18970	18970	18970	18970	0
99	20230710	165800	205716520	18970	18970	18970	18970	0
100	20230710	165700	205716520	18970	18970	18970	18970	0
101	20230710	165600	205716520	18970	18970	18970	18970	0
102	20230710	165500	205716520	18970	18970	18970	18970	0
103	20230710	165400	205716520	18970	18970	18970	18970	0
104	20230710	165300	205716520	18970	18970	18970	18970	0
105	20230710	165200	205716520	18970	18970	18970	18970	0
106	20230710	165100	205716520	18970	18970	18970	18970	0
107	20230710	165000	205716520	18970	18970	18970	18970	0
108	20230710	164900	205716520	18970	18970	18970	18970	0
109	20230710	164800	205716520	18970	18970	18970	18970	0
110	20230710	164700	205716520	18970	18970	18970	18970	0
111	20230710	164600	205716520	18970	18970	18970	18970	0
112	20230710	164500	205716520	18970	18970	18970	18970	0
113	20230710	164400	205716520	18970	18970	18970	18970	0
114	20230710	164300	205716520	18970	18970	18970	18970	0
115	20230710	164200	205716520	18970	18970	18970	18970	0
116	20230710	164100	205716520	18970	18970	18970	18970	0
117	20230710	164000	205716520	18970	18970	18970	18970	0
118	20230710	163900	205716520	18970	18970	18970	18970	0
119	20230710	163800	205716520	18970	18970	18970	18970	0
120	20230710	163700	205716520	18970	18970	18970	18970	0
121	20230710	163600	205716520	18970	18970	18970	18970	0
122	20230710	163500	205716520	18970	18970	18970	18970	279
123	20230710	163400	205716520	18970	18970	18970	18970	0
124	20230710	163300	205716520	18970	18970	18970	18970	0
125	20230710	163200	205716520	18970	18970	18970	18970	0
126	20230710	163100	205716520	18970	18970	18970	18970	0
127	20230710	163000	205716520	18970	18970	18970	18970	0
128	20230710	162900	205716520	18970	18970	18970	18970	0
129	20230710	162800	205716520	18970	18970	18970	18970	0
130	20230710	162700	205716520	18970	18970	18970	18970	0
131	20230710	162600	205716520	18970	18970	18970	18970	0
132	20230710	162500	205716520	18970	18970	18970	18970	0
133	20230710	162400	205716520	18970	18970	18970	18970	0
134	20230710	162300	205716520	18970	18970	18970	18970	0
135	20230710	162200	205716520	18970	18970	18970	18970	0
136	20230710	162100	205716520	18970	18970	18970	18970	0
137	20230710	162000	205716520	18970	18970	18970	18970	0
138	20230710	161900	205716520	18970	18970	18970	18970	0
139	20230710	161800	205716520	18970	18970	18970	18970	0
140	20230710	161700	205716520	18970	18970	18970	18970	0
141	20230710	161600	205716520	18970	18970	18970	18970	0
142	20230710	161500	205716520	18970	18970	18970	18970	0
143	20230710	161400	205716520	18970	18970	18970	18970	0
144	20230710	161300	205716520	18970	18970	18970	18970	0
145	20230710	161200	205716520	18970	18970	18970	18970	0
146	20230710	161100	205716520	18970	18970	18970	18970	0
147	20230710	161000	205716520	18970	18970	18970	18970	0
148	20230710	160900	205716520	18970	18970	18970	18970	0
149	20230710	160800	205716520	18970	18970	18970	18970	0
150	20230710	160700	205716520	18970	18970	18970	18970	0
151	20230710	160600	205716520	18970	18970	18970	18970	0
152	20230710	160500	205716520	18970	18970	18970	18970	279
153	20230710	160400	205716520	18970	18970	18970	18970	0
154	20230710	160300	205716520	18970	18970	18970	18970	0
155	20230710	160200	205716520	18970	18970	18970	18970	0
156	20230710	160100	205716520	18970	18970	18970	18970	0
157	20230710	160000	205716520	18970	18970	18970	18970	0
158	20230710	155900	205716520	18970	18970	18970	18970	0
159	20230710	155800	205716520	18970	18970	18970	18970	0
160	20230710	155700	205716520	18970	18970	18970	18970	0
161	20230710	155600	205716520	18970	18970	18970	18970	0
162	20230710	155500	205716520	18970	18970	18970	18970	0
163	20230710	155400	205716520	18970	18970	18970	18970	0
164	20230710	155300	205716520	18970	18970	18970	18970	0
165	20230710	155200	205716520	18970	18970	18970	18970	0
166	20230710	155100	205716520	18970	18970	18970	18970	0
167	20230710	155000	205716520	18970	18970	18970	18970	0
168	20230710	154900	205716520	18970	18970	18970	18970	0
169	20230710	154800	205716520	18970	18970	18970	18970	0
170	20230710	154700	205716520	18970	18970	18970	18970	0
171	20230710	154600	205716520	18970	18970	18970	18970	0
172	20230710	154500	205716520	18970	18970	18970	18970	0
173	20230710	154400	205716520	18970	18970	18970	18970	0
174	20230710	154300	205716520	18970	18970	18970	18970	0
175	20230710	154200	205716520	18970	18970	18970	18970	0
176	20230710	154100	205716520	18970	18970	18970	18970	0
177	20230710	154000	205716520	18970	18970	18970	18970	0
178	20230710	153900	205716520	18970	18970	18970	18970	0
179	20230710	153800	205716520	18970	18970	18970	18970	0
180	20230710	153700	205716520	18970	18970	18970	18970	0
181	20230710	153600	205716520	18970	18970	18970	18970	0
182	20230710	153500	205716520	18970	18970	18970	18970	279
183	20230710	153400	205716520	18970	18970	18970	18970	0
184	20230710	153300	205716520	18970	18970	18970	18970	0
185	20230710	153200	205716520	18970	18970	18970	18970	0
186	20230710	153100	205716520	18970	18970	18970	18970	0
187	20230710	153000	205716520	18970	18970	18970	18970	279
188	20230710	152900	200423890	18950	18950	18950	18950	0
189	20230710	152800	200423890	18950	18950	18950	18950	0
190	20230710	152700	200423890	18950	18950	18950	18950	0
191	20230710	152600	200423890	18950	18950	18950	18950	0
192	20230710	152500	200423890	18950	18950	18950	18950	0
193	20230710	152400	200423890	18950	18950	18950	18950	0
194	20230710	152300	200423890	18950	18950	18950	18950	0
195	20230710	152200	200423890	18950	18950	18950	18950	0
196	20230710	152100	200423890	18950	18950	18950	18950	0
197	20230710	152000	200423890	18950	18950	18950	18950	0
198	20230710	151900	200423890	18950	18950	18950	18950	9
199	20230710	151800	200253340	18960	18950	18960	18950	3
200	20230710	151700	200196480	18960	18950	18960	18950	279
201	20230710	151600	194909420	18960	18950	18960	18950	5
202	20230710	151500	194814660	18960	18940	18960	18940	24
203	20230710	151400	194359930	18900	18900	18900	18900	607
204	20230710	151300	182887630	18900	18900	18900	18900	0
205	20230710	151200	182887630	18900	18900	18900	18900	1
206	20230710	151100	182868730	18900	18880	18900	18880	11
207	20230710	151000	182660880	18900	18900	18900	18900	168
208	20230710	150900	179485680	18900	18900	18900	18900	1
209	20230710	150800	179466780	18910	18910	18910	18910	19
210	20230710	150700	179107490	18940	18940	18940	18940	0
211	20230710	150600	179107490	18940	18940	18940	18940	0
212	20230710	150500	179107490	18940	18940	18940	18940	0
213	20230710	150400	179107490	18940	18940	18940	18940	0
214	20230710	150300	179107490	18940	18940	18940	18940	0
215	20230710	150200	179107490	18940	18940	18940	18940	0
216	20230710	150100	179107490	18940	18940	18940	18940	0
217	20230710	150000	179107490	18940	18940	18940	18940	0
218	20230710	145900	179107490	18940	18940	18940	18940	0
219	20230710	145800	179107490	18940	18940	18940	18940	0
220	20230710	145700	179107490	18940	18940	18940	18940	0
221	20230710	145600	179107490	18940	18940	18940	18940	0
222	20230710	145500	179107490	18940	18940	18940	18940	0
223	20230710	145400	179107490	18940	18940	18940	18940	0
224	20230710	145300	179107490	18940	18940	18940	18940	0
225	20230710	145200	179107490	18940	18940	18940	18940	0
226	20230710	145100	179107490	18940	18940	18940	18940	1
227	20230710	145000	179088550	18920	18920	18920	18920	0
228	20230710	144900	179088550	18920	18910	18920	18910	29
229	20230710	144800	178540060	18910	18910	18910	18910	301
230	20230710	144700	172848150	18930	18930	18930	18930	1
231	20230710	144600	172829220	18910	18910	18910	18910	0
232	20230710	144500	172829220	18910	18910	18910	18910	401
233	20230710	144400	165246310	18910	18910	18910	18910	200
234	20230710	144300	161464310	18910	18910	18910	18910	0
235	20230710	144200	161464310	18910	18910	18910	18910	100
236	20230710	144100	159573310	18920	18920	18920	18920	50
237	20230710	144000	158627310	18920	18920	18920	18920	0
238	20230710	143900	158627310	18920	18930	18930	18920	923
239	20230710	143800	141155400	18950	18950	18950	18950	0
240	20230710	143700	141155400	18950	18950	18950	18950	0
241	20230710	143600	141155400	18950	18950	18950	18950	0
242	20230710	143500	141155400	18950	18950	18950	18950	0
243	20230710	143400	141155400	18950	18950	18950	18950	0
244	20230710	143300	141155400	18950	18950	18950	18950	0
245	20230710	143200	141155400	18950	18950	18950	18950	0
246	20230710	143100	141155400	18950	18950	18950	18950	0
247	20230710	143000	141155400	18950	18950	18950	18950	0
248	20230710	142900	141155400	18950	18950	18950	18950	1
249	20230710	142800	141136450	18940	18940	18940	18940	0
250	20230710	142700	141136450	18940	18940	18940	18940	6
251	20230710	142600	141022810	18950	18950	18950	18950	1
252	20230710	142500	141003860	18930	18930	18930	18930	90
253	20230710	142400	139300160	18960	18940	18960	18940	21
254	20230710	142300	138902220	18940	18940	18940	18940	0
255	20230710	142200	138902220	18940	18940	18940	18940	20
256	20230710	142100	138523420	18960	18960	18960	18960	0
257	20230710	142000	138523420	18960	18960	18960	18960	0
258	20230710	141900	138523420	18960	18960	18960	18960	15
259	20230710	141800	138239020	18960	18960	18960	18960	0
260	20230710	141700	138239020	18960	18960	18960	18960	0
261	20230710	141600	138239020	18960	18960	18960	18960	0
262	20230710	141500	138239020	18960	18960	18960	18960	0
263	20230710	141400	138239020	18960	18960	18960	18960	0
264	20230710	141300	138239020	18960	18960	18960	18960	0
265	20230710	141200	138239020	18960	18960	18960	18960	0
266	20230710	141100	138239020	18960	18960	18960	18960	0
267	20230710	141000	138239020	18960	18960	18960	18960	0
268	20230710	140900	138239020	18960	18930	18960	18930	30
269	20230710	140800	137671090	18960	18960	18960	18960	0
270	20230710	140700	137671090	18960	18950	18960	18950	3
271	20230710	140600	137614230	18960	18950	18960	18950	3
272	20230710	140500	137557370	18940	18940	18940	18940	0
273	20230710	140400	137557370	18940	18940	18940	18940	0
274	20230710	140300	137557370	18940	18940	18940	18940	0
275	20230710	140200	137557370	18940	18940	18940	18940	0
276	20230710	140100	137557370	18940	18940	18940	18940	2
277	20230710	140000	137519490	18940	18940	18940	18940	38
278	20230710	135900	136799770	18940	18940	18940	18940	0
279	20230710	135800	136799770	18940	18940	18940	18940	0
280	20230710	135700	136799770	18940	18940	18940	18940	52
281	20230710	135600	135814890	18940	18940	18940	18940	2
282	20230710	135500	135777010	18950	18950	18950	18950	1
283	20230710	135400	135758060	18950	18950	18950	18950	158
284	20230710	135300	132763960	18950	18950	18950	18950	103
285	20230710	135200	130812110	18950	18950	18950	18950	10
286	20230710	135100	130622610	18950	18950	18950	18950	0
287	20230710	135000	130622610	18950	18950	18950	18950	2
288	20230710	134900	130584710	18950	18950	18950	18950	0
289	20230710	134800	130584710	18950	18950	18950	18950	0
290	20230710	134700	130584710	18950	18950	18950	18950	0
291	20230710	134600	130584710	18950	18950	18950	18950	39
292	20230710	134500	129845660	18950	18950	18950	18950	0
293	20230710	134400	129845660	18950	18950	18950	18950	0
294	20230710	134300	129845660	18950	18950	18950	18950	1
295	20230710	134200	129826710	18950	18950	18950	18950	0
296	20230710	134100	129826710	18950	18950	18950	18950	0
297	20230710	134000	129826710	18950	18950	18950	18950	1
298	20230710	133900	129807760	18950	18950	18950	18950	0
299	20230710	133800	129807760	18950	18950	18950	18950	0
300	20230710	133700	129807760	18950	18950	18950	18950	1
301	20230710	133600	129788810	18950	18950	18950	18950	0
302	20230710	133500	129788810	18950	18950	18950	18950	0
303	20230710	133400	129788810	18950	18950	18950	18950	0
304	20230710	133300	129788810	18950	18950	18950	18950	1
305	20230710	133200	129769860	18950	18950	18950	18950	0
306	20230710	133100	129769860	18950	18950	18950	18950	0
307	20230710	133000	129769860	18950	18950	18950	18950	200
308	20230710	132900	125979860	18950	18950	18950	18950	0
309	20230710	132800	125979860	18950	18950	18950	18950	0
310	20230710	132700	125979860	18950	18950	18950	18950	1
311	20230710	132600	125960910	18950	18950	18950	18950	0
312	20230710	132500	125960910	18950	18950	18950	18950	0
313	20230710	132400	125960910	18950	18950	18950	18950	1
314	20230710	132300	125941960	18950	18950	18950	18950	1
315	20230710	132200	125923010	18950	18950	18950	18950	0
316	20230710	132100	125923010	18950	18950	18950	18950	0
317	20230710	132000	125923010	18950	18950	18950	18950	0
318	20230710	131900	125923010	18950	18950	18950	18950	0
319	20230710	131800	125923010	18950	18950	18950	18950	0
320	20230710	131700	125923010	18950	18950	18950	18950	100
321	20230710	131600	124028010	18960	18960	18960	18960	2
322	20230710	131500	123990090	18950	18950	18950	18950	2
323	20230710	131400	123952190	18960	18960	18960	18960	24
324	20230710	131300	123497150	18970	18970	18970	18970	1
325	20230710	131200	123478180	18950	18940	18950	18940	166
326	20230710	131100	120333580	18940	18940	18940	18940	0
327	20230710	131000	120333580	18940	18940	18940	18940	0
328	20230710	130900	120333580	18940	18940	18940	18940	0
329	20230710	130800	120333580	18940	18940	18940	18940	26
330	20230710	130700	119841140	18950	18950	18950	18950	0
331	20230710	130600	119841140	18950	18950	18950	18950	0
332	20230710	130500	119841140	18950	18950	18950	18950	0
333	20230710	130400	119841140	18950	18950	18950	18950	0
334	20230710	130300	119841140	18950	18950	18950	18950	0
335	20230710	130200	119841140	18950	18950	18950	18950	2
336	20230710	130100	119803240	18940	18920	18940	18920	9
337	20230710	130000	119632870	18920	18920	18920	18920	0
338	20230710	125900	119632870	18920	18920	18920	18920	0
339	20230710	125800	119632870	18920	18920	18920	18920	0
340	20230710	125700	119632870	18920	18920	18920	18920	0
341	20230710	125600	119632870	18920	18920	18920	18920	0
342	20230710	125500	119632870	18920	18920	18920	18920	0
343	20230710	125400	119632870	18920	18920	18920	18920	0
344	20230710	125300	119632870	18920	18920	18920	18920	0
345	20230710	125200	119632870	18920	18920	18920	18920	0
346	20230710	125100	119632870	18920	18920	18920	18920	0
347	20230710	125000	119632870	18920	18920	18920	18920	1
348	20230710	124900	119613950	18920	18920	18920	18920	0
349	20230710	124800	119613950	18920	18920	18920	18920	0
350	20230710	124700	119613950	18920	18920	18920	18920	0
351	20230710	124600	119613950	18920	18930	18930	18920	72
352	20230710	124500	118251690	18920	18920	18920	18920	0
353	20230710	124400	118251690	18920	18920	18920	18920	0
354	20230710	124300	118251690	18920	18920	18920	18920	0
355	20230710	124200	118251690	18920	18920	18920	18920	0
356	20230710	124100	118251690	18920	18920	18920	18920	0
357	20230710	124000	118251690	18920	18920	18920	18920	0
358	20230710	123900	118251690	18920	18920	18920	18920	0
359	20230710	123800	118251690	18920	18920	18920	18920	0
360	20230710	123700	118251690	18920	18920	18920	18920	0
361	20230710	123600	118251690	18920	18920	18920	18920	18
362	20230710	123500	117911130	18970	18970	18970	18970	0
363	20230710	123400	117911130	18970	18930	18970	18930	23
364	20230710	123300	117475690	18930	18930	18930	18930	0
365	20230710	123200	117475690	18930	18920	18930	18920	5
366	20230710	123100	117381080	18920	18920	18920	18920	72
367	20230710	123000	116018840	18920	18920	18920	18920	70
368	20230710	122900	114694440	18920	18920	18920	18920	1
369	20230710	122800	114675520	18920	18920	18920	18920	32
370	20230710	122700	114070080	18930	18930	18930	18930	0
371	20230710	122600	114070080	18930	18930	18930	18930	0
372	20230710	122500	114070080	18930	18930	18930	18930	4
373	20230710	122400	113994360	18940	18940	18940	18940	0
374	20230710	122300	113994360	18940	18940	18940	18940	3
375	20230710	122200	113937540	18950	18950	18950	18950	0
376	20230710	122100	113937540	18950	18950	18950	18950	0
377	20230710	122000	113937540	18950	18950	18950	18950	12
378	20230710	121900	113710140	18960	18960	18960	18960	0
379	20230710	121800	113710140	18960	18960	18960	18960	0
380	20230710	121700	113710140	18960	18960	18960	18960	0
381	20230710	121600	113710140	18960	18960	18960	18960	10
382	20230710	121500	113520540	18960	18960	18960	18960	6
383	20230710	121400	113406780	18960	18930	18960	18930	15
384	20230710	121300	113122750	18930	18940	18960	18930	39
385	20230710	121200	112384240	18930	18930	18930	18930	2
386	20230710	121100	112346380	18920	18920	18920	18920	0
387	20230710	121000	112346380	18920	18920	18920	18920	7
388	20230710	120900	112213940	18920	18920	18920	18920	0
389	20230710	120800	112213940	18920	18920	18920	18920	1
390	20230710	120700	112195020	18920	18920	18920	18920	0
391	20230710	120600	112195020	18920	18920	18920	18920	0
392	20230710	120500	112195020	18920	18920	18920	18920	1
393	20230710	120400	112176100	18920	18920	18920	18920	0
394	20230710	120300	112176100	18920	18920	18920	18920	0
395	20230710	120200	112176100	18920	18920	18920	18920	1
396	20230710	120100	112157180	18920	18920	18920	18920	0
397	20230710	120000	112157180	18920	18920	18920	18920	0
398	20230710	115900	112157180	18920	18920	18920	18920	0
399	20230710	115800	112157180	18920	18930	18930	18920	26
400	20230710	115700	111665230	18930	18930	18930	18930	0
401	20230710	115600	111665230	18930	18930	18930	18930	1
402	20230710	115500	111646300	18930	18930	18930	18930	0
403	20230710	115400	111646300	18930	18930	18930	18930	0
404	20230710	115300	111646300	18930	18930	18930	18930	1
405	20230710	115200	111627370	18930	18930	18930	18930	0
406	20230710	115100	111627370	18930	18930	18930	18930	0
407	20230710	115000	111627370	18930	18930	18930	18930	0
408	20230710	114900	111627370	18930	18930	18930	18930	0
409	20230710	114800	111627370	18930	18930	18930	18930	200
410	20230710	114700	107841370	18940	18940	18940	18940	0
411	20230710	114600	107841370	18940	18940	18940	18940	0
412	20230710	114500	107841370	18940	18940	18940	18940	0
413	20230710	114400	107841370	18940	18940	18940	18940	0
414	20230710	114300	107841370	18940	18940	18940	18940	0
415	20230710	114200	107841370	18940	18940	18940	18940	0
416	20230710	114100	107841370	18940	18940	18940	18940	1
417	20230710	114000	107822430	18940	18940	18940	18940	1
418	20230710	113900	107803490	18940	18940	18940	18940	0
419	20230710	113800	107803490	18940	18940	18940	18940	0
420	20230710	113700	107803490	18940	18940	18940	18940	0
421	20230710	113600	107803490	18940	18940	18940	18940	1
422	20230710	113500	107784550	18940	18940	18940	18940	0
423	20230710	113400	107784550	18940	18940	18940	18940	1
424	20230710	113300	107765610	18930	18930	18930	18930	1
425	20230710	113200	107746680	18930	18930	18930	18930	0
426	20230710	113100	107746680	18930	18930	18930	18930	0
427	20230710	113000	107746680	18930	18930	18930	18930	0
428	20230710	112900	107746680	18930	18930	18930	18930	1
429	20230710	112800	107727750	18930	18930	18930	18930	0
430	20230710	112700	107727750	18930	18930	18930	18930	0
431	20230710	112600	107727750	18930	18930	18930	18930	1
432	20230710	112500	107708820	18930	18930	18930	18930	1
433	20230710	112400	107689890	18930	18930	18930	18930	1
434	20230710	112300	107670960	18930	18930	18930	18930	0
435	20230710	112200	107670960	18930	18930	18930	18930	1
436	20230710	112100	107652030	18930	18930	18930	18930	10
437	20230710	112000	107462730	18950	18950	18950	18950	0
438	20230710	111900	107462730	18950	18950	18950	18950	0
439	20230710	111800	107462730	18950	18950	18950	18950	0
440	20230710	111700	107462730	18950	18950	18950	18950	0
441	20230710	111600	107462730	18950	18940	18950	18940	101
442	20230710	111500	105549090	18940	18940	18940	18940	0
443	20230710	111400	105549090	18940	18940	18940	18940	0
444	20230710	111300	105549090	18940	18940	18940	18940	0
445	20230710	111200	105549090	18940	18930	18940	18930	6
446	20230710	111100	105435460	18930	18930	18930	18930	0
447	20230710	111000	105435460	18930	18930	18930	18930	1
448	20230710	110900	105416530	18930	18930	18930	18930	0
449	20230710	110800	105416530	18930	18930	18930	18930	1
450	20230710	110700	105397600	18930	18930	18930	18930	2
451	20230710	110600	105359740	18930	18930	18930	18930	1
452	20230710	110500	105340810	18930	18930	18930	18930	0
453	20230710	110400	105340810	18930	18930	18930	18930	1
454	20230710	110300	105321880	18940	18940	18940	18940	0
455	20230710	110200	105321880	18940	18940	18940	18940	0
456	20230710	110100	105321880	18940	18940	18940	18940	1
457	20230710	110000	105302940	18930	18930	18930	18930	1
458	20230710	105900	105284010	18930	18930	18930	18930	0
459	20230710	105800	105284010	18930	18930	18930	18930	2
460	20230710	105700	105246150	18930	18930	18930	18930	1
461	20230710	105600	105227220	18930	18930	18930	18930	0
462	20230710	105500	105227220	18930	18930	18930	18930	2
463	20230710	105400	105189360	18930	18930	18930	18930	1
464	20230710	105300	105170430	18930	18930	18930	18930	30
465	20230710	105200	104602530	18930	18930	18930	18930	1
466	20230710	105100	104583600	18930	18930	18930	18930	129
467	20230710	105000	102141630	18940	18940	18940	18940	100
468	20230710	104900	100247630	18950	18950	18950	18950	40
469	20230710	104800	99489630	18950	18950	18950	18950	1
470	20230710	104700	99470680	18960	18960	18960	18960	107
471	20230710	104600	97441960	18970	18970	18970	18970	0
472	20230710	104500	97441960	18970	18970	18970	18970	1
473	20230710	104400	97422990	18970	18970	18970	18970	1
474	20230710	104300	97404020	18970	18970	18970	18970	1
475	20230710	104200	97385050	18990	18990	18990	18990	0
476	20230710	104100	97385050	18990	18990	18990	18990	1
477	20230710	104000	97366060	19000	19000	19000	19000	0
478	20230710	103900	97366060	19000	19000	19000	19000	353
479	20230710	103800	90659060	19000	19000	19000	19000	0
480	20230710	103700	90659060	19000	19000	19000	19000	1
481	20230710	103600	90640060	19000	19000	19000	19000	20
482	20230710	103500	90260060	19000	19000	19000	19000	1
483	20230710	103400	90241060	19010	19010	19010	19010	0
484	20230710	103300	90241060	19010	19010	19010	19010	6
485	20230710	103200	90127000	19020	19020	19020	19020	0
486	20230710	103100	90127000	19020	19020	19020	19020	0
487	20230710	103000	90127000	19020	19020	19020	19020	1
488	20230710	102900	90107980	19020	19020	19020	19020	0
489	20230710	102800	90107980	19020	19020	19020	19020	33
490	20230710	102700	89480320	19030	19020	19030	19020	31
491	20230710	102600	88890690	19020	19020	19020	19020	25
492	20230710	102500	88415190	19020	19030	19030	19020	24
493	20230710	102400	87958690	19020	19010	19020	19010	19
494	20230710	102300	87597400	19010	18990	19010	18990	211
495	20230710	102200	83588520	18990	18990	18990	18990	0
496	20230710	102100	83588520	18990	18970	18990	18970	3
497	20230710	102000	83531580	18960	18960	18960	18960	1
498	20230710	101900	83512620	18960	18960	18960	18960	1
499	20230710	101800	83493660	18970	18970	18970	18970	0
500	20230710	101700	83493660	18970	18970	18970	18970	0
501	20230710	101600	83493660	18970	18960	18970	18960	2
502	20230710	101500	83455730	18960	18970	18970	18960	10
503	20230710	101400	83266040	18970	18970	18980	18970	56
504	20230710	101300	82203710	18970	18990	18990	18970	50
505	20230710	101200	81255030	19000	19000	19000	19000	0
506	20230710	101100	81255030	19000	19000	19000	19000	0
507	20230710	101000	81255030	19000	19000	19000	19000	0
508	20230710	100900	81255030	19000	19000	19000	19000	0
509	20230710	100800	81255030	19000	19000	19000	19000	0
510	20230710	100700	81255030	19000	19000	19000	19000	0
511	20230710	100600	81255030	19000	18990	19000	18990	2
512	20230710	100500	81217040	18980	18980	18980	18980	0
513	20230710	100400	81217040	18980	18970	18980	18970	63
514	20230710	100300	80021310	18970	18970	18970	18970	1
515	20230710	100200	80002340	18970	18970	18970	18970	1
516	20230710	100100	79983370	18970	18970	18970	18970	1
517	20230710	100000	79964400	18970	18970	18970	18970	1
518	20230710	095900	79945430	18980	18980	18980	18980	1
519	20230710	095800	79926450	19010	19010	19010	19010	0
520	20230710	095700	79926450	19010	19010	19010	19010	3
521	20230710	095600	79869420	19010	19010	19010	19010	1
522	20230710	095500	79850410	19010	19010	19010	19010	1
523	20230710	095400	79831400	19010	19010	19010	19010	1
524	20230710	095300	79812390	19040	19040	19040	19040	0
525	20230710	095200	79812390	19040	19040	19040	19040	0
526	20230710	095100	79812390	19040	19040	19040	19040	7
527	20230710	095000	79679110	19010	19010	19010	19010	0
528	20230710	094900	79679110	19010	19030	19030	19010	52
529	20230710	094800	78689860	19040	18940	19100	18940	653
530	20230710	094700	66270580	18930	18930	18930	18930	1
531	20230710	094600	66251650	18930	18930	18930	18930	1
532	20230710	094500	66232720	18940	18940	18940	18940	3
533	20230710	094400	66175900	18930	18930	18930	18930	2
534	20230710	094300	66138040	18930	18930	18930	18930	2
535	20230710	094200	66100180	18930	18930	18930	18930	0
536	20230710	094100	66100180	18930	18930	18930	18930	4
537	20230710	094000	66024460	18930	18930	18930	18930	1
538	20230710	093900	66005530	18930	18930	18930	18930	11
539	20230710	093800	65797300	18930	18930	18930	18930	1
540	20230710	093700	65778370	18930	18930	18930	18930	4
541	20230710	093600	65702650	18930	18930	18940	18930	12
542	20230710	093500	65475480	18930	18930	18930	18930	18
543	20230710	093400	65134740	18940	18940	18940	18940	1
544	20230710	093300	65115800	18940	18940	18940	18930	12
545	20230710	093200	64888620	18930	18930	18930	18930	1
546	20230710	093100	64869690	18940	18940	18940	18940	0
547	20230710	093000	64869690	18940	18930	18940	18930	153
548	20230710	092900	61973390	18950	18930	18950	18930	2
549	20230710	092800	61935510	18930	18940	18970	18930	3
550	20230710	092700	61878670	18930	18930	18930	18930	2
551	20230710	092600	61840810	18940	18940	18940	18940	66
552	20230710	092500	60590770	18930	18960	18960	18930	26
553	20230710	092400	60098460	18960	19000	19010	18960	63
554	20230710	092300	58901490	19010	18950	19010	18950	56
555	20230710	092200	57837440	19000	18970	19000	18950	1071
556	20230710	092100	37489130	18920	19000	19000	18920	307
557	20230710	092000	31656280	19000	18910	19000	18910	91
558	20230710	091900	29930860	18910	18910	18950	18900	80
559	20230710	091800	28418550	18900	18900	18900	18900	38
560	20230710	091700	27700350	18890	18850	18890	18850	83
561	20230710	091600	26133400	18810	18800	18810	18800	132
562	20230710	091500	23651460	18790	18790	18790	18790	2
563	20230710	091400	23613880	18780	18780	18780	18780	1
564	20230710	091300	23595100	18780	18780	18780	18780	1
565	20230710	091200	23576320	18780	18760	18780	18760	101
566	20230710	091100	21679560	18780	18810	18810	18780	50
567	20230710	091000	20739480	18810	18810	18810	18810	1
568	20230710	090900	20720670	18790	18790	18790	18790	0
569	20230710	090800	20720670	18790	18800	18850	18790	298
570	20230710	090700	15115370	18800	18800	18800	18800	2
571	20230710	090600	15077770	18750	18750	18750	18750	1
572	20230710	090500	15059020	18750	18750	18750	18750	0
573	20230710	090400	15059020	18750	18850	18850	18750	20
574	20230710	090300	14682120	18720	18820	18850	18720	61
575	20230710	090200	13536330	18820	18820	18820	18820	6
576	20230710	090100	13423410	18830	18830	18830	18830	200
577	20230710	090000	9657410	18650	18640	18870	18640	518