KissMeData/002240/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	183500	235023900	19100	19100	19100	19100	725
3	20230712	183400	235023900	19100	19100	19100	19100	0
4	20230712	183300	235023900	19100	19100	19100	19100	0
5	20230712	183200	235023900	19100	19100	19100	19100	0
6	20230712	183100	235023900	19100	19100	19100	19100	0
7	20230712	183000	235023900	19100	19100	19100	19100	0
8	20230712	182900	235023900	19100	19100	19100	19100	0
9	20230712	182800	235023900	19100	19100	19100	19100	0
10	20230712	182700	235023900	19100	19100	19100	19100	0
11	20230712	182600	235023900	19100	19100	19100	19100	0
12	20230712	182500	235023900	19100	19100	19100	19100	0
13	20230712	182400	235023900	19100	19100	19100	19100	0
14	20230712	182300	235023900	19100	19100	19100	19100	0
15	20230712	182200	235023900	19100	19100	19100	19100	0
16	20230712	182100	235023900	19100	19100	19100	19100	0
17	20230712	182000	235023900	19100	19100	19100	19100	0
18	20230712	181900	235023900	19100	19100	19100	19100	0
19	20230712	181800	235023900	19100	19100	19100	19100	0
20	20230712	181700	235023900	19100	19100	19100	19100	0
21	20230712	181600	235023900	19100	19100	19100	19100	0
22	20230712	181500	235023900	19100	19100	19100	19100	0
23	20230712	181400	235023900	19100	19100	19100	19100	0
24	20230712	181300	235023900	19100	19100	19100	19100	0
25	20230712	181200	235023900	19100	19100	19100	19100	0
26	20230712	181100	235023900	19100	19100	19100	19100	0
27	20230712	181000	235023900	19100	19100	19100	19100	0
28	20230712	180900	235023900	19100	19100	19100	19100	0
29	20230712	180800	235023900	19100	19100	19100	19100	0
30	20230712	180700	235023900	19100	19100	19100	19100	0
31	20230712	180600	235023900	19100	19100	19100	19100	0
32	20230712	180500	235023900	19100	19100	19100	19100	725
33	20230712	180400	235023900	19100	19100	19100	19100	0
34	20230712	180300	235023900	19100	19100	19100	19100	0
35	20230712	180200	235023900	19100	19100	19100	19100	0
36	20230712	180100	235023900	19100	19100	19100	19100	0
37	20230712	180000	235023900	19100	19100	19100	19100	0
38	20230712	175900	235023900	19100	19100	19100	19100	0
39	20230712	175800	235023900	19100	19100	19100	19100	0
40	20230712	175700	235023900	19100	19100	19100	19100	0
41	20230712	175600	235023900	19100	19100	19100	19100	0
42	20230712	175500	235023900	19100	19100	19100	19100	0
43	20230712	175400	235023900	19100	19100	19100	19100	0
44	20230712	175300	235023900	19100	19100	19100	19100	0
45	20230712	175200	235023900	19100	19100	19100	19100	0
46	20230712	175100	235023900	19100	19100	19100	19100	0
47	20230712	175000	235023900	19100	19100	19100	19100	0
48	20230712	174900	235023900	19100	19100	19100	19100	0
49	20230712	174800	235023900	19100	19100	19100	19100	0
50	20230712	174700	235023900	19100	19100	19100	19100	0
51	20230712	174600	235023900	19100	19100	19100	19100	0
52	20230712	174500	235023900	19100	19100	19100	19100	0
53	20230712	174400	235023900	19100	19100	19100	19100	0
54	20230712	174300	235023900	19100	19100	19100	19100	0
55	20230712	174200	235023900	19100	19100	19100	19100	0
56	20230712	174100	235023900	19100	19100	19100	19100	0
57	20230712	174000	235023900	19100	19100	19100	19100	0
58	20230712	173900	235023900	19100	19100	19100	19100	0
59	20230712	173800	235023900	19100	19100	19100	19100	0
60	20230712	173700	235023900	19100	19100	19100	19100	0
61	20230712	173600	235023900	19100	19100	19100	19100	0
62	20230712	173500	235023900	19100	19100	19100	19100	725
63	20230712	173400	235023900	19100	19100	19100	19100	0
64	20230712	173300	235023900	19100	19100	19100	19100	0
65	20230712	173200	235023900	19100	19100	19100	19100	0
66	20230712	173100	235023900	19100	19100	19100	19100	0
67	20230712	173000	235023900	19100	19100	19100	19100	0
68	20230712	172900	235023900	19100	19100	19100	19100	0
69	20230712	172800	235023900	19100	19100	19100	19100	0
70	20230712	172700	235023900	19100	19100	19100	19100	0
71	20230712	172600	235023900	19100	19100	19100	19100	0
72	20230712	172500	235023900	19100	19100	19100	19100	0
73	20230712	172400	235023900	19100	19100	19100	19100	0
74	20230712	172300	235023900	19100	19100	19100	19100	0
75	20230712	172200	235023900	19100	19100	19100	19100	0
76	20230712	172100	235023900	19100	19100	19100	19100	0
77	20230712	172000	235023900	19100	19100	19100	19100	0
78	20230712	171900	235023900	19100	19100	19100	19100	0
79	20230712	171800	235023900	19100	19100	19100	19100	0
80	20230712	171700	235023900	19100	19100	19100	19100	0
81	20230712	171600	235023900	19100	19100	19100	19100	0
82	20230712	171500	235023900	19100	19100	19100	19100	0
83	20230712	171400	235023900	19100	19100	19100	19100	0
84	20230712	171300	235023900	19100	19100	19100	19100	0
85	20230712	171200	235023900	19100	19100	19100	19100	0
86	20230712	171100	235023900	19100	19100	19100	19100	0
87	20230712	171000	235023900	19100	19100	19100	19100	0
88	20230712	170900	235023900	19100	19100	19100	19100	0
89	20230712	170800	235023900	19100	19100	19100	19100	0
90	20230712	170700	235023900	19100	19100	19100	19100	0
91	20230712	170600	235023900	19100	19100	19100	19100	0
92	20230712	170500	235023900	19100	19100	19100	19100	725
93	20230712	170400	235023900	19100	19100	19100	19100	0
94	20230712	170300	235023900	19100	19100	19100	19100	0
95	20230712	170200	235023900	19100	19100	19100	19100	0
96	20230712	170100	235023900	19100	19100	19100	19100	0
97	20230712	170000	235023900	19100	19100	19100	19100	0
98	20230712	165900	235023900	19100	19100	19100	19100	0
99	20230712	165800	235023900	19100	19100	19100	19100	0
100	20230712	165700	235023900	19100	19100	19100	19100	0
101	20230712	165600	235023900	19100	19100	19100	19100	0
102	20230712	165500	235023900	19100	19100	19100	19100	0
103	20230712	165400	235023900	19100	19100	19100	19100	0
104	20230712	165300	235023900	19100	19100	19100	19100	0
105	20230712	165200	235023900	19100	19100	19100	19100	0
106	20230712	165100	235023900	19100	19100	19100	19100	0
107	20230712	165000	235023900	19100	19100	19100	19100	0
108	20230712	164900	235023900	19100	19100	19100	19100	0
109	20230712	164800	235023900	19100	19100	19100	19100	0
110	20230712	164700	235023900	19100	19100	19100	19100	0
111	20230712	164600	235023900	19100	19100	19100	19100	0
112	20230712	164500	235023900	19100	19100	19100	19100	0
113	20230712	164400	235023900	19100	19100	19100	19100	0
114	20230712	164300	235023900	19100	19100	19100	19100	0
115	20230712	164200	235023900	19100	19100	19100	19100	0
116	20230712	164100	235023900	19100	19100	19100	19100	0
117	20230712	164000	235023900	19100	19100	19100	19100	0
118	20230712	163900	235023900	19100	19100	19100	19100	0
119	20230712	163800	235023900	19100	19100	19100	19100	0
120	20230712	163700	235023900	19100	19100	19100	19100	0
121	20230712	163600	235023900	19100	19100	19100	19100	0
122	20230712	163500	235023900	19100	19100	19100	19100	725
123	20230712	163400	235023900	19100	19100	19100	19100	0
124	20230712	163300	235023900	19100	19100	19100	19100	0
125	20230712	163200	235023900	19100	19100	19100	19100	0
126	20230712	163100	235023900	19100	19100	19100	19100	0
127	20230712	163000	235023900	19100	19100	19100	19100	0
128	20230712	162900	235023900	19100	19100	19100	19100	0
129	20230712	162800	235023900	19100	19100	19100	19100	0
130	20230712	162700	235023900	19100	19100	19100	19100	0
131	20230712	162600	235023900	19100	19100	19100	19100	0
132	20230712	162500	235023900	19100	19100	19100	19100	0
133	20230712	162400	235023900	19100	19100	19100	19100	0
134	20230712	162300	235023900	19100	19100	19100	19100	0
135	20230712	162200	235023900	19100	19100	19100	19100	0
136	20230712	162100	235023900	19100	19100	19100	19100	0
137	20230712	162000	235023900	19100	19100	19100	19100	0
138	20230712	161900	235023900	19100	19100	19100	19100	0
139	20230712	161800	235023900	19100	19100	19100	19100	0
140	20230712	161700	235023900	19100	19100	19100	19100	0
141	20230712	161600	235023900	19100	19100	19100	19100	0
142	20230712	161500	235023900	19100	19100	19100	19100	0
143	20230712	161400	235023900	19100	19100	19100	19100	0
144	20230712	161300	235023900	19100	19100	19100	19100	0
145	20230712	161200	235023900	19100	19100	19100	19100	0
146	20230712	161100	235023900	19100	19100	19100	19100	0
147	20230712	161000	235023900	19100	19100	19100	19100	0
148	20230712	160900	235023900	19100	19100	19100	19100	0
149	20230712	160800	235023900	19100	19100	19100	19100	0
150	20230712	160700	235023900	19100	19100	19100	19100	0
151	20230712	160600	235023900	19100	19100	19100	19100	0
152	20230712	160500	235023900	19100	19100	19100	19100	725
153	20230712	160400	235023900	19100	19100	19100	19100	0
154	20230712	160300	235023900	19100	19100	19100	19100	0
155	20230712	160200	235023900	19100	19100	19100	19100	0
156	20230712	160100	235023900	19100	19100	19100	19100	0
157	20230712	160000	235023900	19100	19100	19100	19100	0
158	20230712	155900	235023900	19100	19100	19100	19100	0
159	20230712	155800	235023900	19100	19100	19100	19100	0
160	20230712	155700	235023900	19100	19100	19100	19100	0
161	20230712	155600	235023900	19100	19100	19100	19100	0
162	20230712	155500	235023900	19100	19100	19100	19100	0
163	20230712	155400	235023900	19100	19100	19100	19100	0
164	20230712	155300	235023900	19100	19100	19100	19100	0
165	20230712	155200	235023900	19100	19100	19100	19100	0
166	20230712	155100	235023900	19100	19100	19100	19100	0
167	20230712	155000	235023900	19100	19100	19100	19100	0
168	20230712	154900	235023900	19100	19100	19100	19100	0
169	20230712	154800	235023900	19100	19100	19100	19100	0
170	20230712	154700	235023900	19100	19100	19100	19100	0
171	20230712	154600	235023900	19100	19100	19100	19100	0
172	20230712	154500	235023900	19100	19100	19100	19100	0
173	20230712	154400	235023900	19100	19100	19100	19100	0
174	20230712	154300	235023900	19100	19100	19100	19100	0
175	20230712	154200	235023900	19100	19100	19100	19100	0
176	20230712	154100	235023900	19100	19100	19100	19100	0
177	20230712	154000	235023900	19100	19100	19100	19100	0
178	20230712	153900	235023900	19100	19100	19100	19100	0
179	20230712	153800	235023900	19100	19100	19100	19100	0
180	20230712	153700	235023900	19100	19100	19100	19100	0
181	20230712	153600	235023900	19100	19100	19100	19100	0
182	20230712	153500	235023900	19100	19100	19100	19100	725
183	20230712	153400	235023900	19100	19100	19100	19100	0
184	20230712	153300	235023900	19100	19100	19100	19100	0
185	20230712	153200	235023900	19100	19100	19100	19100	0
186	20230712	153100	235023900	19100	19100	19100	19100	0
187	20230712	153000	235023900	19100	19100	19100	19100	725
188	20230712	152900	221176400	19110	19110	19110	19110	0
189	20230712	152800	221176400	19110	19110	19110	19110	0
190	20230712	152700	221176400	19110	19110	19110	19110	0
191	20230712	152600	221176400	19110	19110	19110	19110	0
192	20230712	152500	221176400	19110	19110	19110	19110	0
193	20230712	152400	221176400	19110	19110	19110	19110	0
194	20230712	152300	221176400	19110	19110	19110	19110	0
195	20230712	152200	221176400	19110	19110	19110	19110	0
196	20230712	152100	221176400	19110	19110	19110	19110	0
197	20230712	152000	221176400	19110	19110	19110	19110	0
198	20230712	151900	221176400	19110	19110	19110	19110	0
199	20230712	151800	221176400	19110	19110	19110	19110	0
200	20230712	151700	221176400	19110	19110	19110	19110	0
201	20230712	151600	221176400	19110	19110	19110	19110	1
202	20230712	151500	221157290	19050	19050	19050	19050	4
203	20230712	151400	221081090	19110	19060	19110	19060	100
204	20230712	151300	219174980	19060	19060	19060	19060	3
205	20230712	151200	219117800	19060	19080	19080	19060	150
206	20230712	151100	216257910	19080	19080	19080	19080	0
207	20230712	151000	216257910	19080	19080	19080	19080	9
208	20230712	150900	216086190	19110	19110	19110	19110	0
209	20230712	150800	216086190	19110	19110	19110	19110	10
210	20230712	150700	215895090	19120	19120	19120	19120	0
211	20230712	150600	215895090	19120	19120	19120	19120	0
212	20230712	150500	215895090	19120	19120	19120	19120	0
213	20230712	150400	215895090	19120	19120	19120	19120	0
214	20230712	150300	215895090	19120	19120	19120	19120	0
215	20230712	150200	215895090	19120	19120	19120	19120	0
216	20230712	150100	215895090	19120	19120	19120	19120	0
217	20230712	150000	215895090	19120	19110	19120	19110	3
218	20230712	145900	215837750	19110	19110	19110	19110	0
219	20230712	145800	215837750	19110	19110	19110	19110	18
220	20230712	145700	215493770	19110	19110	19110	19110	1
221	20230712	145600	215474660	19070	19080	19080	19070	3
222	20230712	145500	215417430	19120	19120	19120	19120	1
223	20230712	145400	215398310	19120	19120	19120	19120	0
224	20230712	145300	215398310	19120	19120	19120	19120	0
225	20230712	145200	215398310	19120	19120	19120	19120	0
226	20230712	145100	215398310	19120	19120	19120	19120	0
227	20230712	145000	215398310	19120	19120	19120	19120	0
228	20230712	144900	215398310	19120	19120	19120	19120	44
229	20230712	144800	214557030	19070	19070	19070	19070	0
230	20230712	144700	214557030	19070	19070	19070	19070	223
231	20230712	144600	210304420	19060	19060	19060	19060	224
232	20230712	144500	206034980	19070	19090	19090	19070	35
233	20230712	144400	205367360	19120	19120	19120	19120	0
234	20230712	144300	205367360	19120	19120	19120	19120	56
235	20230712	144200	204296640	19130	19130	19130	19130	0
236	20230712	144100	204296640	19130	19130	19130	19130	0
237	20230712	144000	204296640	19130	19130	19130	19130	0
238	20230712	143900	204296640	19130	19130	19130	19130	0
239	20230712	143800	204296640	19130	19130	19130	19130	1
240	20230712	143700	204277510	19080	19090	19090	19080	89
241	20230712	143600	202579200	19130	19130	19130	19130	51
242	20230712	143500	201603570	19130	19100	19130	19100	942
243	20230712	143400	183594160	19110	19110	19110	19110	0
244	20230712	143300	183594160	19110	19100	19110	19100	212
245	20230712	143200	179544900	19100	19100	19100	19100	29
246	20230712	143100	178991000	19100	19100	19100	19100	12
247	20230712	143000	178761800	19100	19090	19100	19080	194
248	20230712	142900	175058070	19090	19090	19090	19090	0
249	20230712	142800	175058070	19090	19090	19090	19090	0
250	20230712	142700	175058070	19090	19090	19090	19090	0
251	20230712	142600	175058070	19090	19070	19090	19070	163
252	20230712	142500	171948820	19070	19070	19070	19070	0
253	20230712	142400	171948820	19070	19060	19070	19060	32
254	20230712	142300	171338840	19060	19060	19060	19060	10
255	20230712	142200	171148240	19070	19030	19090	19030	1178
256	20230712	142100	148701390	19020	19020	19020	19020	0
257	20230712	142000	148701390	19020	19020	19020	19020	0
258	20230712	141900	148701390	19020	19020	19020	19020	0
259	20230712	141800	148701390	19020	19020	19020	19020	0
260	20230712	141700	148701390	19020	19020	19020	19020	0
261	20230712	141600	148701390	19020	19020	19020	19020	16
262	20230712	141500	148397070	19020	19020	19020	19020	115
263	20230712	141400	146209770	19020	19020	19020	19020	0
264	20230712	141300	146209770	19020	19010	19020	19010	101
265	20230712	141200	144289750	18990	18990	18990	18990	0
266	20230712	141100	144289750	18990	18980	18990	18980	288
267	20230712	141000	138821380	19000	19000	19000	19000	0
268	20230712	140900	138821380	19000	19000	19000	19000	50
269	20230712	140800	137871380	19000	18940	19000	18940	59
270	20230712	140700	136750920	18940	18940	18940	18940	0
271	20230712	140600	136750920	18940	18960	18960	18940	250
272	20230712	140500	132014970	19000	18980	19000	18980	323
273	20230712	140400	125880980	18970	18970	18970	18970	0
274	20230712	140300	125880980	18970	18970	18970	18970	150
275	20230712	140200	123035480	18960	18960	18960	18960	0
276	20230712	140100	123035480	18960	18960	18960	18960	100
277	20230712	140000	121139480	18950	18950	18950	18950	0
278	20230712	135900	121139480	18950	18940	18950	18940	37
279	20230712	135800	120438540	18940	18940	18940	18940	12
280	20230712	135700	120211260	18950	18950	18950	18950	79
281	20230712	135600	118714210	18950	18950	18950	18950	0
282	20230712	135500	118714210	18950	18950	18950	18950	11
283	20230712	135400	118505760	18950	18950	18950	18950	9
284	20230712	135300	118335210	18950	18950	18950	18950	0
285	20230712	135200	118335210	18950	18950	18950	18950	0
286	20230712	135100	118335210	18950	18940	18950	18940	11
287	20230712	135000	118126860	18930	18930	18930	18930	0
288	20230712	134900	118126860	18930	18930	18930	18930	0
289	20230712	134800	118126860	18930	18930	18930	18930	0
290	20230712	134700	118126860	18930	18930	18930	18930	0
291	20230712	134600	118126860	18930	18920	18930	18920	34
292	20230712	134500	117483420	18920	18920	18920	18920	0
293	20230712	134400	117483420	18920	18930	18930	18920	113
294	20230712	134300	115345380	18940	18940	18940	18940	0
295	20230712	134200	115345380	18940	18930	18940	18930	131
296	20230712	134100	112864550	18920	18920	18920	18920	323
297	20230712	134000	106753390	18920	18920	18920	18920	0
298	20230712	133900	106753390	18920	18920	18920	18920	8
299	20230712	133800	106602030	18920	18920	18920	18920	0
300	20230712	133700	106602030	18920	18920	18920	18920	2
301	20230712	133600	106564190	18930	18930	18930	18930	0
302	20230712	133500	106564190	18930	18920	18930	18920	75
303	20230712	133400	105145140	18920	18920	18920	18920	0
304	20230712	133300	105145140	18920	18920	18920	18920	20
305	20230712	133200	104766740	18920	18910	18920	18910	50
306	20230712	133100	103820840	18900	18900	18900	18900	0
307	20230712	133000	103820840	18900	18900	18900	18900	0
308	20230712	132900	103820840	18900	18900	18900	18900	0
309	20230712	132800	103820840	18900	18890	18900	18890	28
310	20230712	132700	103291870	18890	18890	18890	18890	6
311	20230712	132600	103178530	18910	18910	18910	18910	0
312	20230712	132500	103178530	18910	18910	18910	18910	0
313	20230712	132400	103178530	18910	18910	18910	18910	20
314	20230712	132300	102800330	18890	18890	18890	18890	0
315	20230712	132200	102800330	18890	18890	18890	18890	0
316	20230712	132100	102800330	18890	18890	18890	18890	15
317	20230712	132000	102516980	18900	18900	18900	18900	0
318	20230712	131900	102516980	18900	18900	18900	18900	0
319	20230712	131800	102516980	18900	18900	18900	18900	0
320	20230712	131700	102516980	18900	18880	18900	18880	27
321	20230712	131600	102007100	18880	18880	18880	18880	6
322	20230712	131500	101893820	18910	18910	18910	18910	0
323	20230712	131400	101893820	18910	18910	18910	18910	1
324	20230712	131300	101874910	18910	18910	18910	18910	0
325	20230712	131200	101874910	18910	18910	18910	18910	0
326	20230712	131100	101874910	18910	18910	18910	18910	1
327	20230712	131000	101856000	18900	18900	18900	18900	0
328	20230712	130900	101856000	18900	18900	18900	18900	210
329	20230712	130800	97887000	18870	18870	18870	18870	0
330	20230712	130700	97887000	18870	18870	18870	18870	15
331	20230712	130600	97603950	18870	18870	18870	18870	0
332	20230712	130500	97603950	18870	18870	18870	18870	0
333	20230712	130400	97603950	18870	18870	18870	18870	11
334	20230712	130300	97396380	18900	18900	18900	18900	0
335	20230712	130200	97396380	18900	18900	18900	18900	50
336	20230712	130100	96451380	18860	18860	18860	18860	0
337	20230712	130000	96451380	18860	18860	18860	18860	0
338	20230712	125900	96451380	18860	18860	18860	18860	0
339	20230712	125800	96451380	18860	18860	18860	18860	0
340	20230712	125700	96451380	18860	18860	18860	18860	0
341	20230712	125600	96451380	18860	18860	18860	18860	1
342	20230712	125500	96432520	18860	18860	18860	18860	0
343	20230712	125400	96432520	18860	18860	18860	18860	0
344	20230712	125300	96432520	18860	18860	18860	18860	0
345	20230712	125200	96432520	18860	18860	18860	18860	50
346	20230712	125100	95489520	18860	18860	18860	18860	0
347	20230712	125000	95489520	18860	18860	18860	18860	0
348	20230712	124900	95489520	18860	18860	18860	18860	0
349	20230712	124800	95489520	18860	18860	18860	18860	0
350	20230712	124700	95489520	18860	18860	18860	18860	0
351	20230712	124600	95489520	18860	18860	18860	18860	0
352	20230712	124500	95489520	18860	18870	18870	18860	250
353	20230712	124400	90774000	18870	18870	18870	18870	0
354	20230712	124300	90774000	18870	18870	18870	18870	0
355	20230712	124200	90774000	18870	18870	18870	18870	80
356	20230712	124100	89264400	18880	18890	18890	18880	70
357	20230712	124000	87942790	18900	18900	18900	18900	5
358	20230712	123900	87848290	18910	18910	18910	18910	0
359	20230712	123800	87848290	18910	18910	18910	18910	0
360	20230712	123700	87848290	18910	18910	18910	18910	0
361	20230712	123600	87848290	18910	18920	18920	18910	15
362	20230712	123500	87564590	18900	18900	18900	18900	0
363	20230712	123400	87564590	18900	18900	18900	18900	91
364	20230712	123300	85844690	18910	18910	18910	18910	79
365	20230712	123200	84350800	18920	18920	18920	18920	0
366	20230712	123100	84350800	18920	18920	18920	18920	0
367	20230712	123000	84350800	18920	18920	18920	18920	0
368	20230712	122900	84350800	18920	18920	18920	18920	10
369	20230712	122800	84161600	18920	18920	18920	18920	0
370	20230712	122700	84161600	18920	18920	18920	18920	0
371	20230712	122600	84161600	18920	18920	18920	18920	0
372	20230712	122500	84161600	18920	18920	18920	18920	0
373	20230712	122400	84161600	18920	18920	18920	18920	0
374	20230712	122300	84161600	18920	18920	18920	18920	0
375	20230712	122200	84161600	18920	18920	18920	18920	0
376	20230712	122100	84161600	18920	18920	18920	18920	0
377	20230712	122000	84161600	18920	18920	18920	18920	0
378	20230712	121900	84161600	18920	18920	18920	18920	0
379	20230712	121800	84161600	18920	18920	18920	18920	0
380	20230712	121700	84161600	18920	18920	18920	18920	0
381	20230712	121600	84161600	18920	18920	18920	18920	0
382	20230712	121500	84161600	18920	18920	18920	18920	0
383	20230712	121400	84161600	18920	18920	18920	18920	20
384	20230712	121300	83783200	18900	18900	18900	18900	0
385	20230712	121200	83783200	18900	18900	18900	18900	16
386	20230712	121100	83480800	18900	18900	18900	18900	0
387	20230712	121000	83480800	18900	18900	18900	18900	3
388	20230712	120900	83424100	18920	18920	18920	18920	0
389	20230712	120800	83424100	18920	18920	18920	18920	0
390	20230712	120700	83424100	18920	18920	18920	18920	0
391	20230712	120600	83424100	18920	18920	18920	18920	0
392	20230712	120500	83424100	18920	18920	18920	18920	0
393	20230712	120400	83424100	18920	18920	18920	18920	0
394	20230712	120300	83424100	18920	18920	18920	18920	0
395	20230712	120200	83424100	18920	18920	18920	18920	0
396	20230712	120100	83424100	18920	18920	18920	18920	0
397	20230712	120000	83424100	18920	18920	18920	18920	1
398	20230712	115900	83405180	18900	18900	18900	18900	0
399	20230712	115800	83405180	18900	18900	18900	18900	0
400	20230712	115700	83405180	18900	18900	18900	18900	10
401	20230712	115600	83216180	18910	18910	18910	18910	210
402	20230712	115500	79245080	18910	18920	18920	18910	10
403	20230712	115400	79055930	18920	18920	18920	18920	30
404	20230712	115300	78488330	18930	18930	18930	18930	1
405	20230712	115200	78469400	18920	18920	18920	18920	0
406	20230712	115100	78469400	18920	18920	18920	18920	0
407	20230712	115000	78469400	18920	18920	18920	18920	0
408	20230712	114900	78469400	18920	18920	18920	18920	0
409	20230712	114800	78469400	18920	18920	18920	18920	0
410	20230712	114700	78469400	18920	18920	18920	18920	0
411	20230712	114600	78469400	18920	18920	18920	18920	0
412	20230712	114500	78469400	18920	18920	18920	18920	402
413	20230712	114400	70863560	18920	18920	18920	18920	74
414	20230712	114300	69463480	18920	18920	18920	18920	0
415	20230712	114200	69463480	18920	18920	18920	18920	0
416	20230712	114100	69463480	18920	18920	18920	18920	0
417	20230712	114000	69463480	18920	18920	18920	18920	0
418	20230712	113900	69463480	18920	18920	18920	18920	50
419	20230712	113800	68517480	18920	18940	18940	18920	9
420	20230712	113700	68347180	18940	18940	18940	18940	0
421	20230712	113600	68347180	18940	18940	18940	18940	0
422	20230712	113500	68347180	18940	18940	18940	18940	1
423	20230712	113400	68328240	18920	18920	18920	18920	5
424	20230712	113300	68233640	18950	18950	18950	18950	0
425	20230712	113200	68233640	18950	18950	18950	18950	0
426	20230712	113100	68233640	18950	18950	18950	18950	0
427	20230712	113000	68233640	18950	18950	18950	18950	0
428	20230712	112900	68233640	18950	18950	18950	18950	0
429	20230712	112800	68233640	18950	18950	18950	18950	0
430	20230712	112700	68233640	18950	18950	18950	18950	1
431	20230712	112600	68214690	18950	18950	18950	18950	0
432	20230712	112500	68214690	18950	18950	18950	18950	0
433	20230712	112400	68214690	18950	18950	18950	18950	0
434	20230712	112300	68214690	18950	18950	18950	18950	0
435	20230712	112200	68214690	18950	18950	18950	18950	0
436	20230712	112100	68214690	18950	18950	18950	18950	2
437	20230712	112000	68176790	18950	18950	18950	18950	0
438	20230712	111900	68176790	18950	18950	18950	18950	0
439	20230712	111800	68176790	18950	18950	18950	18950	0
440	20230712	111700	68176790	18950	18950	18950	18950	0
441	20230712	111600	68176790	18950	18970	18980	18930	350
442	20230712	111500	61549750	18940	18940	18940	18940	20
443	20230712	111400	61170950	18960	18960	18960	18960	30
444	20230712	111300	60602150	18950	18950	18950	18950	20
445	20230712	111200	60223150	18940	18940	18940	18940	0
446	20230712	111100	60223150	18940	18940	18940	18940	59
447	20230712	111000	59105690	18950	18950	18950	18950	2
448	20230712	110900	59067790	18940	18930	18940	18930	322
449	20230712	110800	52969630	18930	18920	18930	18920	20
450	20230712	110700	52591100	18920	18910	18920	18910	25
451	20230712	110600	52118150	18920	18920	18920	18920	20
452	20230712	110500	51739750	18920	18910	18920	18910	187
453	20230712	110400	48202410	18910	18910	18910	18910	0
454	20230712	110300	48202410	18910	18910	18910	18910	0
455	20230712	110200	48202410	18910	18910	18910	18910	10
456	20230712	110100	48013310	18900	18900	18900	18900	0
457	20230712	110000	48013310	18900	18900	18900	18900	0
458	20230712	105900	48013310	18900	18900	18900	18900	0
459	20230712	105800	48013310	18900	18900	18900	18900	0
460	20230712	105700	48013310	18900	18910	18910	18900	30
461	20230712	105600	47446130	18910	18910	18910	18910	0
462	20230712	105500	47446130	18910	18910	18910	18910	181
463	20230712	105400	44023420	18910	18910	18910	18910	40
464	20230712	105300	43267020	18910	18910	18910	18910	0
465	20230712	105200	43267020	18910	18910	18910	18910	0
466	20230712	105100	43267020	18910	18910	18910	18910	0
467	20230712	105000	43267020	18910	18910	18910	18910	4
468	20230712	104900	43191380	18910	18910	18910	18910	101
469	20230712	104800	41281470	18900	18910	18910	18900	71
470	20230712	104700	39939560	18900	18900	18900	18900	0
471	20230712	104600	39939560	18900	18900	18900	18900	0
472	20230712	104500	39939560	18900	18900	18900	18900	0
473	20230712	104400	39939560	18900	18900	18900	18900	0
474	20230712	104300	39939560	18900	18900	18900	18900	4
475	20230712	104200	39863960	18900	18900	18900	18900	0
476	20230712	104100	39863960	18900	18900	18900	18900	0
477	20230712	104000	39863960	18900	18900	18900	18900	0
478	20230712	103900	39863960	18900	18900	18900	18900	0
479	20230712	103800	39863960	18900	18900	18900	18900	0
480	20230712	103700	39863960	18900	18900	18900	18900	0
481	20230712	103600	39863960	18900	18900	18900	18900	0
482	20230712	103500	39863960	18900	18900	18900	18900	0
483	20230712	103400	39863960	18900	18900	18900	18900	0
484	20230712	103300	39863960	18900	18900	18900	18900	0
485	20230712	103200	39863960	18900	18900	18900	18900	0
486	20230712	103100	39863960	18900	18900	18900	18900	1
487	20230712	103000	39845060	18900	18880	18900	18880	16
488	20230712	102900	39542960	18870	18870	18870	18870	0
489	20230712	102800	39542960	18870	18870	18870	18870	0
490	20230712	102700	39542960	18870	18870	18870	18870	0
491	20230712	102600	39542960	18870	18870	18870	18870	0
492	20230712	102500	39542960	18870	18870	18870	18870	0
493	20230712	102400	39542960	18870	18870	18870	18870	0
494	20230712	102300	39542960	18870	18870	18870	18870	0
495	20230712	102200	39542960	18870	18870	18870	18870	0
496	20230712	102100	39542960	18870	18870	18870	18870	0
497	20230712	102000	39542960	18870	18870	18870	18870	0
498	20230712	101900	39542960	18870	18870	18870	18870	0
499	20230712	101800	39542960	18870	18870	18870	18870	5
500	20230712	101700	39448610	18870	18870	18870	18870	48
501	20230712	101600	38542850	18870	18870	18870	18870	0
502	20230712	101500	38542850	18870	18870	18870	18870	0
503	20230712	101400	38542850	18870	18870	18870	18870	64
504	20230712	101300	37335170	18860	18880	18880	18860	776
505	20230712	101200	22687570	18890	18890	18890	18890	0
506	20230712	101100	22687570	18890	18890	18890	18890	0
507	20230712	101000	22687570	18890	18890	18890	18890	0
508	20230712	100900	22687570	18890	18890	18890	18890	0
509	20230712	100800	22687570	18890	18890	18890	18890	1
510	20230712	100700	22668680	18890	18890	18890	18890	0
511	20230712	100600	22668680	18890	18890	18890	18890	0
512	20230712	100500	22668680	18890	18890	18890	18890	0
513	20230712	100400	22668680	18890	18890	18890	18890	0
514	20230712	100300	22668680	18890	18890	18890	18890	10
515	20230712	100200	22479780	18890	18890	18890	18890	0
516	20230712	100100	22479780	18890	18890	18890	18890	1
517	20230712	100000	22460890	18880	18880	18880	18880	0
518	20230712	095900	22460890	18880	18880	18880	18880	0
519	20230712	095800	22460890	18880	18880	18880	18880	0
520	20230712	095700	22460890	18880	18880	18880	18880	0
521	20230712	095600	22460890	18880	18880	18880	18880	20
522	20230712	095500	22083290	18890	18890	18890	18890	0
523	20230712	095400	22083290	18890	18890	18890	18890	0
524	20230712	095300	22083290	18890	18890	18890	18890	0
525	20230712	095200	22083290	18890	18890	18890	18890	1
526	20230712	095100	22064400	18880	18880	18880	18880	1
527	20230712	095000	22045520	18880	18880	18880	18880	55
528	20230712	094900	21007120	18890	18890	18890	18890	0
529	20230712	094800	21007120	18890	18890	18890	18890	0
530	20230712	094700	21007120	18890	18890	18890	18890	0
531	20230712	094600	21007120	18890	18890	18890	18890	2
532	20230712	094500	20969340	18890	18890	18890	18890	0
533	20230712	094400	20969340	18890	18890	18890	18890	122
534	20230712	094300	18664760	18890	18890	18890	18890	6
535	20230712	094200	18551420	18890	18890	18890	18890	9
536	20230712	094100	18381410	18940	18940	18940	18940	1
537	20230712	094000	18362470	18940	18940	18940	18940	0
538	20230712	093900	18362470	18940	18940	18940	18940	0
539	20230712	093800	18362470	18940	18940	18940	18940	5
540	20230712	093700	18267770	18890	18890	18890	18890	0
541	20230712	093600	18267770	18890	18890	18890	18890	0
542	20230712	093500	18267770	18890	18890	18890	18890	0
543	20230712	093400	18267770	18890	18890	18890	18890	0
544	20230712	093300	18267770	18890	18890	18890	18890	3
545	20230712	093200	18211100	18890	18900	18900	18890	6
546	20230712	093100	18097750	18890	18940	18940	18890	2
547	20230712	093000	18059920	18880	18880	18880	18870	118
548	20230712	092900	15832120	18860	18860	18860	18860	0
549	20230712	092800	15832120	18860	18860	18860	18860	0
550	20230712	092700	15832120	18860	18880	18880	18860	11
551	20230712	092600	15624460	18890	18880	18890	18880	55
552	20230712	092500	14585520	18880	18890	18890	18880	41
553	20230712	092400	13811040	18890	18890	18890	18890	10
554	20230712	092300	13622140	18880	18880	18880	18880	0
555	20230712	092200	13622140	18880	18880	18880	18880	0
556	20230712	092100	13622140	18880	18880	18880	18880	1
557	20230712	092000	13603260	18880	18880	18880	18880	100
558	20230712	091900	11715260	18890	18890	18890	18890	0
559	20230712	091800	11715260	18890	18890	18890	18890	0
560	20230712	091700	11715260	18890	18890	18890	18890	9
561	20230712	091600	11545250	18880	18880	18880	18880	0
562	20230712	091500	11545250	18880	18880	18880	18880	0
563	20230712	091400	11545250	18880	18880	18880	18880	0
564	20230712	091300	11545250	18880	18880	18880	18880	0
565	20230712	091200	11545250	18880	18880	18880	18880	10
566	20230712	091100	11356450	18850	18840	18850	18840	282
567	20230712	091000	6043560	18880	18840	18880	18840	71
568	20230712	090900	4703160	18850	18850	18850	18850	1
569	20230712	090800	4684310	18880	18880	18880	18880	0
570	20230712	090700	4684310	18880	18920	18920	18880	232
571	20230712	090600	302950	18930	18930	18930	18930	1
572	20230712	090500	284020	18940	18940	18940	18940	0
573	20230712	090400	284020	18940	18940	18940	18940	1
574	20230712	090300	265080	18940	18940	18940	18940	3
575	20230712	090200	208260	18940	18940	18940	18940	9
576	20230712	090100	37800	18920	18920	18920	18920	0
577	20230712	090000	37800	18920	18880	18920	18880	2