KissMeData/002240/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183600	261106870	18900	18900	18900	18900	246
3	20230714	183500	261106870	18900	18900	18900	18900	0
4	20230714	183400	261106870	18900	18900	18900	18900	0
5	20230714	183300	261106870	18900	18900	18900	18900	0
6	20230714	183200	261106870	18900	18900	18900	18900	0
7	20230714	183100	261106870	18900	18900	18900	18900	0
8	20230714	183000	261106870	18900	18900	18900	18900	0
9	20230714	182900	261106870	18900	18900	18900	18900	0
10	20230714	182800	261106870	18900	18900	18900	18900	0
11	20230714	182700	261106870	18900	18900	18900	18900	0
12	20230714	182600	261106870	18900	18900	18900	18900	0
13	20230714	182500	261106870	18900	18900	18900	18900	0
14	20230714	182400	261106870	18900	18900	18900	18900	0
15	20230714	182300	261106870	18900	18900	18900	18900	0
16	20230714	182200	261106870	18900	18900	18900	18900	0
17	20230714	182100	261106870	18900	18900	18900	18900	0
18	20230714	182000	261106870	18900	18900	18900	18900	0
19	20230714	181900	261106870	18900	18900	18900	18900	0
20	20230714	181800	261106870	18900	18900	18900	18900	0
21	20230714	181700	261106870	18900	18900	18900	18900	0
22	20230714	181600	261106870	18900	18900	18900	18900	0
23	20230714	181500	261106870	18900	18900	18900	18900	0
24	20230714	181400	261106870	18900	18900	18900	18900	0
25	20230714	181300	261106870	18900	18900	18900	18900	0
26	20230714	181200	261106870	18900	18900	18900	18900	0
27	20230714	181100	261106870	18900	18900	18900	18900	0
28	20230714	181000	261106870	18900	18900	18900	18900	0
29	20230714	180900	261106870	18900	18900	18900	18900	0
30	20230714	180800	261106870	18900	18900	18900	18900	0
31	20230714	180700	261106870	18900	18900	18900	18900	0
32	20230714	180600	261106870	18900	18900	18900	18900	246
33	20230714	180500	261106870	18900	18900	18900	18900	0
34	20230714	180400	261106870	18900	18900	18900	18900	0
35	20230714	180300	261106870	18900	18900	18900	18900	0
36	20230714	180200	261106870	18900	18900	18900	18900	0
37	20230714	180100	261106870	18900	18900	18900	18900	0
38	20230714	180000	261106870	18900	18900	18900	18900	0
39	20230714	175900	261106870	18900	18900	18900	18900	0
40	20230714	175800	261106870	18900	18900	18900	18900	0
41	20230714	175700	261106870	18900	18900	18900	18900	0
42	20230714	175600	261106870	18900	18900	18900	18900	0
43	20230714	175500	261106870	18900	18900	18900	18900	0
44	20230714	175400	261106870	18900	18900	18900	18900	0
45	20230714	175300	261106870	18900	18900	18900	18900	0
46	20230714	175200	261106870	18900	18900	18900	18900	0
47	20230714	175100	261106870	18900	18900	18900	18900	0
48	20230714	175000	261106870	18900	18900	18900	18900	0
49	20230714	174900	261106870	18900	18900	18900	18900	0
50	20230714	174800	261106870	18900	18900	18900	18900	0
51	20230714	174700	261106870	18900	18900	18900	18900	0
52	20230714	174600	261106870	18900	18900	18900	18900	0
53	20230714	174500	261106870	18900	18900	18900	18900	0
54	20230714	174400	261106870	18900	18900	18900	18900	0
55	20230714	174300	261106870	18900	18900	18900	18900	0
56	20230714	174200	261106870	18900	18900	18900	18900	0
57	20230714	174100	261106870	18900	18900	18900	18900	0
58	20230714	174000	261106870	18900	18900	18900	18900	0
59	20230714	173900	261106870	18900	18900	18900	18900	0
60	20230714	173800	261106870	18900	18900	18900	18900	0
61	20230714	173700	261106870	18900	18900	18900	18900	0
62	20230714	173600	261106870	18900	18900	18900	18900	246
63	20230714	173500	261106870	18900	18900	18900	18900	0
64	20230714	173400	261106870	18900	18900	18900	18900	0
65	20230714	173300	261106870	18900	18900	18900	18900	0
66	20230714	173200	261106870	18900	18900	18900	18900	0
67	20230714	173100	261106870	18900	18900	18900	18900	0
68	20230714	173000	261106870	18900	18900	18900	18900	0
69	20230714	172900	261106870	18900	18900	18900	18900	0
70	20230714	172800	261106870	18900	18900	18900	18900	0
71	20230714	172700	261106870	18900	18900	18900	18900	0
72	20230714	172600	261106870	18900	18900	18900	18900	0
73	20230714	172500	261106870	18900	18900	18900	18900	0
74	20230714	172400	261106870	18900	18900	18900	18900	0
75	20230714	172300	261106870	18900	18900	18900	18900	0
76	20230714	172200	261106870	18900	18900	18900	18900	0
77	20230714	172100	261106870	18900	18900	18900	18900	0
78	20230714	172000	261106870	18900	18900	18900	18900	0
79	20230714	171900	261106870	18900	18900	18900	18900	0
80	20230714	171800	261106870	18900	18900	18900	18900	0
81	20230714	171700	261106870	18900	18900	18900	18900	0
82	20230714	171600	261106870	18900	18900	18900	18900	0
83	20230714	171500	261106870	18900	18900	18900	18900	0
84	20230714	171400	261106870	18900	18900	18900	18900	0
85	20230714	171300	261106870	18900	18900	18900	18900	0
86	20230714	171200	261106870	18900	18900	18900	18900	0
87	20230714	171100	261106870	18900	18900	18900	18900	0
88	20230714	171000	261106870	18900	18900	18900	18900	0
89	20230714	170900	261106870	18900	18900	18900	18900	0
90	20230714	170800	261106870	18900	18900	18900	18900	0
91	20230714	170700	261106870	18900	18900	18900	18900	0
92	20230714	170600	261106870	18900	18900	18900	18900	246
93	20230714	170500	261106870	18900	18900	18900	18900	0
94	20230714	170400	261106870	18900	18900	18900	18900	0
95	20230714	170300	261106870	18900	18900	18900	18900	0
96	20230714	170200	261106870	18900	18900	18900	18900	0
97	20230714	170100	261106870	18900	18900	18900	18900	0
98	20230714	170000	261106870	18900	18900	18900	18900	0
99	20230714	165900	261106870	18900	18900	18900	18900	0
100	20230714	165800	261106870	18900	18900	18900	18900	0
101	20230714	165700	261106870	18900	18900	18900	18900	0
102	20230714	165600	261106870	18900	18900	18900	18900	0
103	20230714	165500	261106870	18900	18900	18900	18900	0
104	20230714	165400	261106870	18900	18900	18900	18900	0
105	20230714	165300	261106870	18900	18900	18900	18900	0
106	20230714	165200	261106870	18900	18900	18900	18900	0
107	20230714	165100	261106870	18900	18900	18900	18900	0
108	20230714	165000	261106870	18900	18900	18900	18900	0
109	20230714	164900	261106870	18900	18900	18900	18900	0
110	20230714	164800	261106870	18900	18900	18900	18900	0
111	20230714	164700	261106870	18900	18900	18900	18900	0
112	20230714	164600	261106870	18900	18900	18900	18900	0
113	20230714	164500	261106870	18900	18900	18900	18900	0
114	20230714	164400	261106870	18900	18900	18900	18900	0
115	20230714	164300	261106870	18900	18900	18900	18900	0
116	20230714	164200	261106870	18900	18900	18900	18900	0
117	20230714	164100	261106870	18900	18900	18900	18900	0
118	20230714	164000	261106870	18900	18900	18900	18900	0
119	20230714	163900	261106870	18900	18900	18900	18900	0
120	20230714	163800	261106870	18900	18900	18900	18900	0
121	20230714	163700	261106870	18900	18900	18900	18900	0
122	20230714	163600	261106870	18900	18900	18900	18900	246
123	20230714	163500	261106870	18900	18900	18900	18900	0
124	20230714	163400	261106870	18900	18900	18900	18900	0
125	20230714	163300	261106870	18900	18900	18900	18900	0
126	20230714	163200	261106870	18900	18900	18900	18900	0
127	20230714	163100	261106870	18900	18900	18900	18900	0
128	20230714	163000	261106870	18900	18900	18900	18900	0
129	20230714	162900	261106870	18900	18900	18900	18900	0
130	20230714	162800	261106870	18900	18900	18900	18900	0
131	20230714	162700	261106870	18900	18900	18900	18900	0
132	20230714	162600	261106870	18900	18900	18900	18900	0
133	20230714	162500	261106870	18900	18900	18900	18900	0
134	20230714	162400	261106870	18900	18900	18900	18900	0
135	20230714	162300	261106870	18900	18900	18900	18900	0
136	20230714	162200	261106870	18900	18900	18900	18900	0
137	20230714	162100	261106870	18900	18900	18900	18900	0
138	20230714	162000	261106870	18900	18900	18900	18900	0
139	20230714	161900	261106870	18900	18900	18900	18900	0
140	20230714	161800	261106870	18900	18900	18900	18900	0
141	20230714	161700	261106870	18900	18900	18900	18900	0
142	20230714	161600	261106870	18900	18900	18900	18900	0
143	20230714	161500	261106870	18900	18900	18900	18900	0
144	20230714	161400	261106870	18900	18900	18900	18900	0
145	20230714	161300	261106870	18900	18900	18900	18900	0
146	20230714	161200	261106870	18900	18900	18900	18900	0
147	20230714	161100	261106870	18900	18900	18900	18900	0
148	20230714	161000	261106870	18900	18900	18900	18900	0
149	20230714	160900	261106870	18900	18900	18900	18900	0
150	20230714	160800	261106870	18900	18900	18900	18900	0
151	20230714	160700	261106870	18900	18900	18900	18900	0
152	20230714	160600	261106870	18900	18900	18900	18900	246
153	20230714	160500	261106870	18900	18900	18900	18900	0
154	20230714	160400	261106870	18900	18900	18900	18900	0
155	20230714	160300	261106870	18900	18900	18900	18900	0
156	20230714	160200	261106870	18900	18900	18900	18900	0
157	20230714	160100	261106870	18900	18900	18900	18900	0
158	20230714	160000	261106870	18900	18900	18900	18900	0
159	20230714	155900	261106870	18900	18900	18900	18900	0
160	20230714	155800	261106870	18900	18900	18900	18900	0
161	20230714	155700	261106870	18900	18900	18900	18900	0
162	20230714	155600	261106870	18900	18900	18900	18900	0
163	20230714	155500	261106870	18900	18900	18900	18900	0
164	20230714	155400	261106870	18900	18900	18900	18900	0
165	20230714	155300	261106870	18900	18900	18900	18900	0
166	20230714	155200	261106870	18900	18900	18900	18900	0
167	20230714	155100	261106870	18900	18900	18900	18900	0
168	20230714	155000	261106870	18900	18900	18900	18900	0
169	20230714	154900	261106870	18900	18900	18900	18900	0
170	20230714	154800	261106870	18900	18900	18900	18900	0
171	20230714	154700	261106870	18900	18900	18900	18900	0
172	20230714	154600	261106870	18900	18900	18900	18900	0
173	20230714	154500	261106870	18900	18900	18900	18900	0
174	20230714	154400	261106870	18900	18900	18900	18900	0
175	20230714	154300	261106870	18900	18900	18900	18900	0
176	20230714	154200	261106870	18900	18900	18900	18900	0
177	20230714	154100	261106870	18900	18900	18900	18900	0
178	20230714	154000	261106870	18900	18900	18900	18900	0
179	20230714	153900	261106870	18900	18900	18900	18900	0
180	20230714	153800	261106870	18900	18900	18900	18900	0
181	20230714	153700	261106870	18900	18900	18900	18900	0
182	20230714	153600	261106870	18900	18900	18900	18900	246
183	20230714	153500	261106870	18900	18900	18900	18900	0
184	20230714	153400	261106870	18900	18900	18900	18900	0
185	20230714	153300	261106870	18900	18900	18900	18900	0
186	20230714	153200	261106870	18900	18900	18900	18900	0
187	20230714	153100	261106870	18900	18900	18900	18900	0
188	20230714	153000	261106870	18900	18900	18900	18900	246
189	20230714	152900	256457470	18900	18900	18900	18900	0
190	20230714	152800	256457470	18900	18900	18900	18900	0
191	20230714	152700	256457470	18900	18900	18900	18900	0
192	20230714	152600	256457470	18900	18900	18900	18900	0
193	20230714	152500	256457470	18900	18900	18900	18900	0
194	20230714	152400	256457470	18900	18900	18900	18900	0
195	20230714	152300	256457470	18900	18900	18900	18900	0
196	20230714	152200	256457470	18900	18900	18900	18900	0
197	20230714	152100	256457470	18900	18900	18900	18900	0
198	20230714	152000	256457470	18900	18900	18900	18900	0
199	20230714	151900	256457470	18900	18910	18910	18900	120
200	20230714	151800	254189270	18900	18900	18900	18900	0
201	20230714	151700	254189270	18900	18900	18900	18900	0
202	20230714	151600	254189270	18900	18910	18910	18900	23
203	20230714	151500	253754530	18900	18900	18900	18900	36
204	20230714	151400	253074130	18910	18910	18910	18910	16
205	20230714	151300	252771570	18900	18910	18910	18900	5
206	20230714	151200	252677030	18900	18910	18910	18900	90
207	20230714	151100	250975880	18900	18910	18910	18900	36
208	20230714	151000	250295310	18900	18910	18910	18900	289
209	20230714	150900	244833120	18910	18920	18930	18900	59
210	20230714	150800	243717720	18900	18900	18900	18900	33
211	20230714	150700	243094020	18920	18900	18920	18900	48
212	20230714	150600	242186520	18900	18920	18920	18900	74
213	20230714	150500	240787840	18920	18930	18930	18920	2
214	20230714	150400	240749990	18900	18910	18910	18900	45
215	20230714	150300	239899200	18900	18910	18910	18900	59
216	20230714	150200	238784030	18900	18920	18940	18900	32
217	20230714	150100	238178930	18930	18910	18940	18910	184
218	20230714	150000	234694400	18900	18900	18900	18900	39
219	20230714	145900	233957300	18900	18910	18910	18900	40
220	20230714	145800	233201250	18930	18910	18930	18900	58
221	20230714	145700	232104460	18910	18910	18920	18900	52
222	20230714	145600	231121130	18920	18910	18920	18900	53
223	20230714	145500	230118960	18920	18910	18960	18900	55
224	20230714	145400	229078610	18920	18900	18930	18900	83
225	20230714	145300	227508750	18920	18900	18920	18900	80
226	20230714	145200	225996630	18910	18900	18930	18900	33
227	20230714	145100	225372820	18900	18940	18940	18900	34
228	20230714	145000	224730180	18900	18910	18940	18900	43
229	20230714	144900	223917400	18900	18900	18950	18900	48
230	20230714	144800	223010040	18900	18900	18960	18900	38
231	20230714	144700	222291780	18910	18950	18960	18900	45
232	20230714	144600	221440570	18900	18950	18950	18900	59
233	20230714	144500	220325420	18900	18910	18950	18900	45
234	20230714	144400	219474640	18920	18900	18940	18900	89
235	20230714	144300	217790870	18900	18910	18910	18900	48
236	20230714	144200	216883620	18900	18900	18950	18900	37
237	20230714	144100	216184270	18900	18900	18900	18900	48
238	20230714	144000	215277070	18900	18910	18930	18900	79
239	20230714	143900	213783230	18910	18930	18930	18910	9
240	20230714	143800	213613020	18900	18900	18900	18900	38
241	20230714	143700	212894820	18900	18930	18930	18900	61
242	20230714	143600	211741820	18900	18900	18900	18900	238
243	20230714	143500	207243620	18900	18900	18900	18900	48
244	20230714	143400	206336420	18900	18900	18910	18900	58
245	20230714	143300	205240030	18900	18910	18910	18900	57
246	20230714	143200	204162530	18900	18910	18910	18900	70
247	20230714	143100	202838980	18910	18900	18910	18900	64
248	20230714	143000	201628930	18910	18900	18910	18900	39
249	20230714	142900	200891820	18900	18910	18940	18900	141
250	20230714	142800	198225080	18900	18900	18900	18900	38
251	20230714	142700	197506880	18900	18900	18940	18900	35
252	20230714	142600	196845340	18920	18910	18920	18900	53
253	20230714	142500	195843250	18920	18940	18940	18920	6
254	20230714	142400	195729710	18910	18910	18910	18910	37
255	20230714	142300	195030040	18910	18920	18930	18910	51
256	20230714	142200	194065430	18920	18920	18920	18920	48
257	20230714	142100	193157270	18930	18930	18930	18930	30
258	20230714	142000	192589370	18930	18920	18930	18920	45
259	20230714	141900	191737670	18920	18920	18920	18920	48
260	20230714	141800	190829510	18930	18930	18930	18930	28
261	20230714	141700	190299470	18930	18930	18930	18930	58
262	20230714	141600	189201530	18940	18940	18940	18940	27
263	20230714	141500	188690150	18940	18940	18940	18940	24
264	20230714	141400	188235590	18940	18950	18950	18940	6
265	20230714	141300	188121940	18940	18940	18940	18940	4
266	20230714	141200	188046180	18940	18940	18940	18940	0
267	20230714	141100	188046180	18940	18940	18940	18940	15
268	20230714	141000	187762080	18940	18950	18950	18940	6
269	20230714	140900	187648430	18940	18940	18940	18940	5
270	20230714	140800	187553730	18950	18950	18950	18950	1
271	20230714	140700	187534780	18940	18940	18940	18940	6
272	20230714	140600	187421140	18940	18940	18940	18940	5
273	20230714	140500	187326440	18940	18950	18950	18940	7
274	20230714	140400	187193840	18950	18950	18950	18950	4
275	20230714	140300	187118040	18950	18950	18950	18950	4
276	20230714	140200	187042240	18950	18950	18950	18950	13
277	20230714	140100	186795890	18940	18940	18940	18940	5
278	20230714	140000	186701190	18940	18940	18940	18940	0
279	20230714	135900	186701190	18940	18940	18940	18940	8
280	20230714	135800	186549670	18940	18940	18940	18940	5
281	20230714	135700	186454970	18950	18950	18950	18950	2
282	20230714	135600	186417070	18940	18940	18940	18940	0
283	20230714	135500	186417070	18940	18960	18960	18940	6
284	20230714	135400	186303410	18950	18960	18970	18950	7
285	20230714	135300	186170730	18940	18940	18940	18940	5
286	20230714	135200	186076030	18940	18940	18940	18940	0
287	20230714	135100	186076030	18940	18950	18950	18940	12
288	20230714	135000	185848720	18950	18950	18950	18950	5
289	20230714	134900	185753970	18970	18970	18970	18970	1
290	20230714	134800	185735000	18940	18940	18940	18940	0
291	20230714	134700	185735000	18940	18950	18950	18940	9
292	20230714	134600	185564500	18950	18950	18950	18940	150
293	20230714	134500	182722050	18960	18960	18960	18960	128
294	20230714	134400	180295170	18960	18960	18960	18960	5
295	20230714	134300	180200370	18960	18960	18960	18960	5
296	20230714	134200	180105570	18960	18960	18960	18960	4
297	20230714	134100	180029730	18960	18960	18960	18960	0
298	20230714	134000	180029730	18960	18960	18960	18960	5
299	20230714	133900	179934930	18960	18960	18960	18960	5
300	20230714	133800	179840130	18960	18960	18960	18960	5
301	20230714	133700	179745330	18960	18960	18960	18960	0
302	20230714	133600	179745330	18960	18960	18960	18960	9
303	20230714	133500	179574690	18960	18960	18960	18960	5
304	20230714	133400	179479890	18970	18970	18970	18970	1
305	20230714	133300	179460920	18960	18960	18960	18960	0
306	20230714	133200	179460920	18960	18960	18960	18960	5
307	20230714	133100	179366120	18960	18960	18960	18960	5
308	20230714	133000	179271320	18960	18970	18970	18960	33
309	20230714	132900	178645590	19000	19000	19000	19000	1
310	20230714	132800	178626590	18970	18970	18970	18970	5
311	20230714	132700	178531740	19000	18960	19000	18960	166
312	20230714	132600	175378820	18960	18960	18960	18960	5
313	20230714	132500	175284020	18970	18970	18970	18970	2
314	20230714	132400	175246080	18960	18960	18960	18960	5
315	20230714	132300	175151280	18970	18970	18970	18970	5
316	20230714	132200	175056430	18990	18990	18990	18990	5
317	20230714	132100	174961480	19000	19000	19000	19000	1
318	20230714	132000	174942480	18960	18960	18960	18960	5
319	20230714	131900	174847680	18970	18970	19000	18970	21
320	20230714	131800	174449280	18970	18970	18970	18970	5
321	20230714	131700	174354430	19000	18980	19000	18980	25
322	20230714	131600	173879900	18970	18970	18970	18970	5
323	20230714	131500	173785050	18980	18970	18980	18970	6
324	20230714	131400	173671220	18970	18970	18970	18970	5
325	20230714	131300	173576370	18970	18970	18970	18970	0
326	20230714	131200	173576370	18970	18970	18970	18970	4
327	20230714	131100	173500490	18970	18970	18970	18970	5
328	20230714	131000	173405640	18970	18960	18970	18960	12
329	20230714	130900	173178050	18970	18970	18970	18970	29
330	20230714	130800	172627920	18980	18980	18980	18980	5
331	20230714	130700	172533020	18990	18990	18990	18990	1
332	20230714	130600	172514030	19000	18990	19000	18990	4
333	20230714	130500	172438060	18990	18990	18990	18990	2
334	20230714	130400	172400080	18960	18960	18960	18960	5
335	20230714	130300	172305280	19010	18960	19010	18960	6
336	20230714	130200	172191470	19010	19010	19010	19010	11
337	20230714	130100	171982360	18970	18990	19000	18970	46
338	20230714	130000	171108670	18960	18990	18990	18960	6
339	20230714	125900	170994880	19000	18960	19000	18960	6
340	20230714	125800	170881080	18960	18960	18960	18960	0
341	20230714	125700	170881080	18960	18960	18960	18960	5
342	20230714	125600	170786280	19010	19010	19010	18960	7
343	20230714	125500	170653460	18960	18960	18960	18960	5
344	20230714	125400	170558660	19010	19000	19010	19000	101
345	20230714	125300	168639340	18960	18960	18960	18960	5
346	20230714	125200	168544540	18980	18990	19000	18980	103
347	20230714	125100	166588820	18980	18980	18980	18980	5
348	20230714	125000	166493920	19010	19010	19010	19010	1
349	20230714	124900	166474910	18980	19010	19010	18980	11
350	20230714	124800	166266100	18990	19000	19010	18990	16
351	20230714	124700	165962050	19010	18990	19010	18990	6
352	20230714	124600	165848090	19010	19000	19010	19000	150
353	20230714	124500	162996760	18990	18980	19000	18980	160
354	20230714	124400	159957340	18980	18990	18990	18980	6
355	20230714	124300	159843410	19000	18990	19000	18990	5
356	20230714	124200	159748450	19000	19000	19000	19000	1
357	20230714	124100	159729450	18980	18980	18980	18980	5
358	20230714	124000	159634550	19000	18980	19000	18970	106
359	20230714	123900	157620920	18980	18980	18980	18980	5
360	20230714	123800	157526020	18970	18970	18970	18970	0
361	20230714	123700	157526020	18970	18970	18980	18970	16
362	20230714	123600	157222430	18970	18970	18970	18970	1
363	20230714	123500	157203460	18950	18950	18950	18950	0
364	20230714	123400	157203460	18950	18950	18950	18950	5
365	20230714	123300	157108710	18950	19000	19000	18950	6
366	20230714	123200	156994960	18960	18960	18960	18960	5
367	20230714	123100	156900160	19000	18960	19000	18960	18
368	20230714	123000	156558560	18960	18960	18960	18960	2
369	20230714	122900	156520640	19000	18940	19000	18940	6
370	20230714	122800	156406940	19000	18950	19000	18950	9
371	20230714	122700	156236190	19000	19000	19000	19000	1
372	20230714	122600	156217190	18970	18980	18980	18970	42
373	20230714	122500	155420400	18990	18970	18990	18970	36
374	20230714	122400	154737100	18970	18970	18970	18970	5
375	20230714	122300	154642250	18980	18980	18980	18980	1
376	20230714	122200	154623270	18970	18970	18970	18970	5
377	20230714	122100	154528420	18970	18970	18970	18970	5
378	20230714	122000	154433570	18990	18940	18990	18940	6
379	20230714	121900	154319880	18990	18990	18990	18990	1
380	20230714	121800	154300890	18940	18990	18990	18940	6
381	20230714	121700	154187200	18980	18940	18980	18940	6
382	20230714	121600	154073520	18950	18950	18950	18950	127
383	20230714	121500	151666870	18950	18950	18960	18950	49
384	20230714	121400	150738260	18950	18950	18970	18950	93
385	20230714	121300	148975550	18950	18950	18950	18950	89
386	20230714	121200	147289000	18990	18940	18990	18940	6
387	20230714	121100	147175310	18990	18990	18990	18990	0
388	20230714	121000	147175310	18990	19000	19000	18990	2
389	20230714	120900	147137320	18950	18950	18950	18950	5
390	20230714	120800	147042570	19000	18950	19000	18950	6
391	20230714	120700	146928820	19000	19000	19000	19000	0
392	20230714	120600	146928820	19000	18960	19000	18950	12
393	20230714	120500	146701320	18960	19000	19000	18960	5
394	20230714	120400	146606480	18950	18950	18950	18950	5
395	20230714	120300	146511730	19010	19010	19010	19010	1
396	20230714	120200	146492720	19010	18940	19010	18940	14
397	20230714	120100	146227130	18950	18950	18950	18950	5
398	20230714	120000	146132380	18940	18950	18960	18940	31
399	20230714	115900	145544840	18950	18940	18950	18940	28
400	20230714	115800	145014480	18940	18940	18960	18940	452
401	20230714	115700	136446850	18940	18940	18970	18940	11
402	20230714	115600	136238430	18940	18940	18970	18940	483
403	20230714	115500	127076240	18950	18950	18950	18940	158
404	20230714	115400	124082230	18950	18950	18950	18950	15
405	20230714	115300	123797980	18950	18950	18950	18950	12
406	20230714	115200	123570580	18950	18950	18950	18950	15
407	20230714	115100	123286330	18960	18960	18960	18960	8
408	20230714	115000	123134650	18960	18960	18960	18960	14
409	20230714	114900	122869210	18960	18960	18960	18960	15
410	20230714	114800	122584810	18960	18960	18960	18960	7
411	20230714	114700	122452090	18970	18970	18980	18970	20
412	20230714	114600	122072600	18970	18960	18970	18960	16
413	20230714	114500	121769220	18970	18970	18970	18970	11
414	20230714	114400	121560550	18980	18960	18980	18960	18
415	20230714	114300	121219080	18960	18960	18980	18960	20
416	20230714	114200	120839720	18960	18960	18960	18960	8
417	20230714	114100	120688040	18960	18960	18980	18960	24
418	20230714	114000	120232740	18960	18960	18960	18960	10
419	20230714	113900	120043140	18960	18970	18970	18960	17
420	20230714	113800	119720810	18980	18990	18990	18980	8
421	20230714	113700	119568920	19000	19010	19020	19000	11
422	20230714	113600	119359850	19010	18960	19010	18960	8
423	20230714	113500	119207940	18960	18960	18980	18960	27
424	20230714	113400	118695860	18960	18970	18970	18960	10
425	20230714	113300	118506240	18980	19020	19020	18980	7
426	20230714	113200	118373150	19020	19000	19020	18990	7
427	20230714	113100	118240120	18990	18990	19000	18990	15
428	20230714	113000	117955260	19000	19000	19000	18980	18
429	20230714	112900	117613410	18970	18970	18970	18970	15
430	20230714	112800	117328860	18970	18970	18970	18970	5
431	20230714	112700	117234010	18970	18970	18970	18970	12
432	20230714	112600	117006370	18970	18960	18970	18960	16
433	20230714	112500	116702940	18960	18960	18960	18960	11
434	20230714	112400	116494380	18960	18960	18960	18960	2
435	20230714	112300	116456460	18960	18960	18970	18960	27
436	20230714	112200	115944530	18970	18970	18970	18960	8
437	20230714	112100	115792830	18970	18970	18970	18960	8
438	20230714	112000	115641120	18960	18960	18970	18960	13
439	20230714	111900	115394630	18960	18970	18970	18960	16
440	20230714	111800	115091250	18980	18960	18980	18960	15
441	20230714	111700	114806760	18970	18960	18990	18960	20
442	20230714	111600	114427070	18970	18960	18980	18960	15
443	20230714	111500	114142510	18960	18970	18980	18960	12
444	20230714	111400	113914880	18980	18960	18980	18960	17
445	20230714	111300	113592430	18960	18960	18990	18960	24
446	20230714	111200	113136980	18970	18970	18970	18970	14
447	20230714	111100	112871400	18970	18970	18970	18970	8
448	20230714	111000	112719640	18970	18970	18990	18970	27
449	20230714	110900	112207260	18980	18980	18980	18980	4
450	20230714	110800	112131340	18980	18970	19020	18960	25
451	20230714	110700	111656850	18990	18960	18990	18960	18
452	20230714	110600	111315270	18960	18990	18990	18960	9
453	20230714	110500	111144590	18990	18960	18990	18960	15
454	20230714	110400	110860020	18960	18980	18980	18960	14
455	20230714	110300	110594420	18990	18980	18990	18980	13
456	20230714	110200	110347580	18970	18990	18990	18970	22
457	20230714	110100	109930000	19040	18970	19040	18960	22
458	20230714	110000	109512310	18970	18990	18990	18970	8
459	20230714	105900	109360430	18990	19000	19040	18970	31
460	20230714	105800	108771260	19020	19080	19090	19020	26
461	20230714	105700	108275520	19080	18990	19080	18990	47
462	20230714	105600	107380520	18980	18970	19050	18970	16
463	20230714	105500	107076260	18980	18970	19000	18970	22
464	20230714	105400	106658670	18960	18960	18960	18960	16
465	20230714	105300	106355310	18960	18980	19010	18960	13
466	20230714	105200	106108640	18960	18960	19000	18960	17
467	20230714	105100	105786070	18990	18950	18990	18950	65
468	20230714	105000	104553570	18950	18950	18970	18950	17
469	20230714	104900	104231320	18950	18960	18960	18950	10
470	20230714	104800	104041730	18960	18980	19010	18960	11
471	20230714	104700	103833010	18960	18960	18980	18950	18
472	20230714	104600	103491670	18960	18960	18960	18960	12
473	20230714	104500	103264150	18970	18990	19000	18970	14
474	20230714	104400	102998460	18980	18980	18990	18980	18
475	20230714	104300	102656710	18980	18990	18990	18980	11
476	20230714	104200	102447900	18980	19000	19040	18980	13
477	20230714	104100	102200700	18990	19030	19030	18970	34
478	20230714	104000	101555310	19030	19050	19050	19030	107
479	20230714	103900	99516980	19060	19080	19080	19050	13
480	20230714	103800	99269180	19130	19100	19130	19070	59
481	20230714	103700	98141630	19110	19090	19110	19050	19
482	20230714	103600	97779110	18960	19110	19110	18960	84
483	20230714	103500	96180550	19110	18990	19110	18950	1017
484	20230714	103400	76755040	19100	18950	19100	18950	275
485	20230714	103300	71535320	18950	18950	18950	18950	33
486	20230714	103200	70909970	18950	18950	18960	18950	11
487	20230714	103100	70701500	18950	18960	18960	18950	16
488	20230714	103000	70398240	19080	18950	19100	18940	417
489	20230714	102900	62461110	18950	18950	18950	18950	10
490	20230714	102800	62271610	18950	18950	18950	18950	22
491	20230714	102700	61854710	18950	18950	18950	18950	48
492	20230714	102600	60945110	18950	18950	18950	18950	4
493	20230714	102500	60869310	18950	18950	18960	18950	9
494	20230714	102400	60698740	18950	18950	18950	18950	11
495	20230714	102300	60490290	18950	18960	18960	18950	33
496	20230714	102200	59864640	18950	18950	18950	18950	8
497	20230714	102100	59713040	18950	18950	18950	18950	8
498	20230714	102000	59561440	18950	18950	18950	18950	13
499	20230714	101900	59315090	18960	18950	18960	18950	5
500	20230714	101800	59220320	18950	18960	18960	18950	10
501	20230714	101700	59030730	18960	18980	18980	18960	12
502	20230714	101600	58803020	18980	18980	18980	18980	8
503	20230714	101500	58651180	18990	19000	19000	18980	4
504	20230714	101400	58575210	19000	18970	19020	18970	18
505	20230714	101300	58233230	18970	18980	18980	18970	9
506	20230714	101200	58062490	19030	19030	19030	19030	1
507	20230714	101100	58043460	19030	19100	19100	19030	2
508	20230714	101000	58005330	19110	18970	19110	18970	77
509	20230714	100900	56538310	19020	18980	19100	18980	54
510	20230714	100800	55509360	18980	18980	18980	18980	3
511	20230714	100700	55452420	19020	18970	19020	18960	25
512	20230714	100600	54977180	19020	18960	19020	18950	95
513	20230714	100500	53176530	18980	18960	19000	18950	16
514	20230714	100400	52872950	19020	18970	19020	18960	52
515	20230714	100300	51884140	19000	18950	19010	18950	16
516	20230714	100200	51580550	18950	18950	18950	18950	8
517	20230714	100100	51428950	18950	18960	18960	18950	16
518	20230714	100000	51125710	19020	18960	19020	18950	21
519	20230714	095900	50727560	18950	18950	18950	18950	7
520	20230714	095800	50594910	18950	18950	18950	18950	11
521	20230714	095700	50386460	18950	18950	18950	18950	15
522	20230714	095600	50102210	18950	18950	18950	18950	4
523	20230714	095500	50026410	18950	18960	18960	18950	13
524	20230714	095400	49780050	18960	18960	18960	18960	4
525	20230714	095300	49704210	19020	18960	19020	18950	16
526	20230714	095200	49400620	18950	18950	18950	18950	7
527	20230714	095100	49267970	18950	18960	18960	18950	13
528	20230714	095000	49021560	18960	18960	18960	18960	5
529	20230714	094900	48926760	18960	18970	18970	18950	15
530	20230714	094800	48642420	18960	18950	18960	18950	12
531	20230714	094700	48414920	18940	19000	19000	18940	308
532	20230714	094600	42574090	19020	18980	19020	18980	16
533	20230714	094500	42270150	18980	19020	19020	18980	371
534	20230714	094400	35219830	19020	19020	19020	19020	14
535	20230714	094300	34953550	19020	19020	19020	19020	12
536	20230714	094200	34725310	19020	19030	19030	19020	100
537	20230714	094100	32822330	19040	19030	19040	19030	13
538	20230714	094000	32574930	19030	19030	19030	19030	19
539	20230714	093900	32213360	19030	19040	19040	19030	227
540	20230714	093800	27891330	19040	19040	19040	19040	6
541	20230714	093700	27777090	19040	19050	19050	19040	7
542	20230714	093600	27643800	19040	19100	19100	19040	33
543	20230714	093500	27014010	19090	19040	19110	19040	23
544	20230714	093400	26575090	19040	19040	19040	19040	12
545	20230714	093300	26346610	19040	19050	19060	19040	28
546	20230714	093200	25813350	19050	19050	19050	19050	9
547	20230714	093100	25641900	19050	19040	19050	19040	7
548	20230714	093000	25508580	19050	19040	19050	19040	10
549	20230714	092900	25318170	19040	19040	19040	19040	7
550	20230714	092800	25184890	19050	19050	19060	19040	18
551	20230714	092700	24841910	19040	19050	19050	19040	14
552	20230714	092600	24575240	19040	19040	19050	19040	17
553	20230714	092500	24251490	19040	19040	19050	19040	37
554	20230714	092400	23546750	19040	19040	19040	19040	10
555	20230714	092300	23356350	19040	19040	19050	19040	42
556	20230714	092200	22556480	19040	19040	19040	19040	10
557	20230714	092100	22366080	19040	19040	19050	19040	28
558	20230714	092000	21832760	19040	19050	19050	19040	23
559	20230714	091900	21394630	19050	19060	19060	19050	4
560	20230714	091800	21318410	19070	19100	19110	19060	12
561	20230714	091700	21089460	19100	19090	19110	19090	9
562	20230714	091600	20917560	19080	19040	19080	19040	9
563	20230714	091500	20746050	19040	19050	19050	19040	9
564	20230714	091400	20574680	19060	19090	19090	19060	7
565	20230714	091300	20441170	19080	19080	19100	19080	33
566	20230714	091200	19811480	19080	19040	19080	19040	6
567	20230714	091100	19697170	19080	19080	19110	19020	607
568	20230714	091000	8140760	19080	19010	19080	19010	12
569	20230714	090900	7912220	19000	19000	19000	19000	10
570	20230714	090800	7722220	19000	19000	19000	19000	5
571	20230714	090700	7627220	19000	19000	19000	19000	8
572	20230714	090600	7475220	19090	19000	19090	19000	22
573	20230714	090500	7056260	19000	19000	19000	19000	8
574	20230714	090400	6904260	19000	19010	19010	19000	5
575	20230714	090300	6809230	19010	19060	19080	19010	23
576	20230714	090200	6370980	19010	19000	19060	19000	58
577	20230714	090100	5265980	18990	19010	19010	18990	226
578	20230714	090000	971990	19050	19050	19160	19050	51