KissMeData/002240/min/candle-20230719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230719	183600	183980710	18680	18680	18680	18680	156
3	20230719	183500	183980710	18680	18680	18680	18680	0
4	20230719	183400	183980710	18680	18680	18680	18680	0
5	20230719	183300	183980710	18680	18680	18680	18680	0
6	20230719	183200	183980710	18680	18680	18680	18680	0
7	20230719	183100	183980710	18680	18680	18680	18680	0
8	20230719	183000	183980710	18680	18680	18680	18680	0
9	20230719	182900	183980710	18680	18680	18680	18680	0
10	20230719	182800	183980710	18680	18680	18680	18680	0
11	20230719	182700	183980710	18680	18680	18680	18680	0
12	20230719	182600	183980710	18680	18680	18680	18680	0
13	20230719	182500	183980710	18680	18680	18680	18680	0
14	20230719	182400	183980710	18680	18680	18680	18680	0
15	20230719	182300	183980710	18680	18680	18680	18680	0
16	20230719	182200	183980710	18680	18680	18680	18680	0
17	20230719	182100	183980710	18680	18680	18680	18680	0
18	20230719	182000	183980710	18680	18680	18680	18680	0
19	20230719	181900	183980710	18680	18680	18680	18680	0
20	20230719	181800	183980710	18680	18680	18680	18680	0
21	20230719	181700	183980710	18680	18680	18680	18680	0
22	20230719	181600	183980710	18680	18680	18680	18680	0
23	20230719	181500	183980710	18680	18680	18680	18680	0
24	20230719	181400	183980710	18680	18680	18680	18680	0
25	20230719	181300	183980710	18680	18680	18680	18680	0
26	20230719	181200	183980710	18680	18680	18680	18680	0
27	20230719	181100	183980710	18680	18680	18680	18680	0
28	20230719	181000	183980710	18680	18680	18680	18680	0
29	20230719	180900	183980710	18680	18680	18680	18680	0
30	20230719	180800	183980710	18680	18680	18680	18680	0
31	20230719	180700	183980710	18680	18680	18680	18680	0
32	20230719	180600	183980710	18680	18680	18680	18680	156
33	20230719	180500	183980710	18680	18680	18680	18680	0
34	20230719	180400	183980710	18680	18680	18680	18680	0
35	20230719	180300	183980710	18680	18680	18680	18680	0
36	20230719	180200	183980710	18680	18680	18680	18680	0
37	20230719	180100	183980710	18680	18680	18680	18680	0
38	20230719	180000	183980710	18680	18680	18680	18680	0
39	20230719	175900	183980710	18680	18680	18680	18680	0
40	20230719	175800	183980710	18680	18680	18680	18680	0
41	20230719	175700	183980710	18680	18680	18680	18680	0
42	20230719	175600	183980710	18680	18680	18680	18680	0
43	20230719	175500	183980710	18680	18680	18680	18680	0
44	20230719	175400	183980710	18680	18680	18680	18680	0
45	20230719	175300	183980710	18680	18680	18680	18680	0
46	20230719	175200	183980710	18680	18680	18680	18680	0
47	20230719	175100	183980710	18680	18680	18680	18680	0
48	20230719	175000	183980710	18680	18680	18680	18680	0
49	20230719	174900	183980710	18680	18680	18680	18680	0
50	20230719	174800	183980710	18680	18680	18680	18680	0
51	20230719	174700	183980710	18680	18680	18680	18680	0
52	20230719	174600	183980710	18680	18680	18680	18680	0
53	20230719	174500	183980710	18680	18680	18680	18680	0
54	20230719	174400	183980710	18680	18680	18680	18680	0
55	20230719	174300	183980710	18680	18680	18680	18680	0
56	20230719	174200	183980710	18680	18680	18680	18680	0
57	20230719	174100	183980710	18680	18680	18680	18680	0
58	20230719	174000	183980710	18680	18680	18680	18680	0
59	20230719	173900	183980710	18680	18680	18680	18680	0
60	20230719	173800	183980710	18680	18680	18680	18680	0
61	20230719	173700	183980710	18680	18680	18680	18680	0
62	20230719	173600	183980710	18680	18680	18680	18680	156
63	20230719	173500	183980710	18680	18680	18680	18680	0
64	20230719	173400	183980710	18680	18680	18680	18680	0
65	20230719	173300	183980710	18680	18680	18680	18680	0
66	20230719	173200	183980710	18680	18680	18680	18680	0
67	20230719	173100	183980710	18680	18680	18680	18680	0
68	20230719	173000	183980710	18680	18680	18680	18680	0
69	20230719	172900	183980710	18680	18680	18680	18680	0
70	20230719	172800	183980710	18680	18680	18680	18680	0
71	20230719	172700	183980710	18680	18680	18680	18680	0
72	20230719	172600	183980710	18680	18680	18680	18680	0
73	20230719	172500	183980710	18680	18680	18680	18680	0
74	20230719	172400	183980710	18680	18680	18680	18680	0
75	20230719	172300	183980710	18680	18680	18680	18680	0
76	20230719	172200	183980710	18680	18680	18680	18680	0
77	20230719	172100	183980710	18680	18680	18680	18680	0
78	20230719	172000	183980710	18680	18680	18680	18680	0
79	20230719	171900	183980710	18680	18680	18680	18680	0
80	20230719	171800	183980710	18680	18680	18680	18680	0
81	20230719	171700	183980710	18680	18680	18680	18680	0
82	20230719	171600	183980710	18680	18680	18680	18680	0
83	20230719	171500	183980710	18680	18680	18680	18680	0
84	20230719	171400	183980710	18680	18680	18680	18680	0
85	20230719	171300	183980710	18680	18680	18680	18680	0
86	20230719	171200	183980710	18680	18680	18680	18680	0
87	20230719	171100	183980710	18680	18680	18680	18680	0
88	20230719	171000	183980710	18680	18680	18680	18680	0
89	20230719	170900	183980710	18680	18680	18680	18680	0
90	20230719	170800	183980710	18680	18680	18680	18680	0
91	20230719	170700	183980710	18680	18680	18680	18680	0
92	20230719	170600	183980710	18680	18680	18680	18680	156
93	20230719	170500	183980710	18680	18680	18680	18680	0
94	20230719	170400	183980710	18680	18680	18680	18680	0
95	20230719	170300	183980710	18680	18680	18680	18680	0
96	20230719	170200	183980710	18680	18680	18680	18680	0
97	20230719	170100	183980710	18680	18680	18680	18680	0
98	20230719	170000	183980710	18680	18680	18680	18680	0
99	20230719	165900	183980710	18680	18680	18680	18680	0
100	20230719	165800	183980710	18680	18680	18680	18680	0
101	20230719	165700	183980710	18680	18680	18680	18680	0
102	20230719	165600	183980710	18680	18680	18680	18680	0
103	20230719	165500	183980710	18680	18680	18680	18680	0
104	20230719	165400	183980710	18680	18680	18680	18680	0
105	20230719	165300	183980710	18680	18680	18680	18680	0
106	20230719	165200	183980710	18680	18680	18680	18680	0
107	20230719	165100	183980710	18680	18680	18680	18680	0
108	20230719	165000	183980710	18680	18680	18680	18680	0
109	20230719	164900	183980710	18680	18680	18680	18680	0
110	20230719	164800	183980710	18680	18680	18680	18680	0
111	20230719	164700	183980710	18680	18680	18680	18680	0
112	20230719	164600	183980710	18680	18680	18680	18680	0
113	20230719	164500	183980710	18680	18680	18680	18680	0
114	20230719	164400	183980710	18680	18680	18680	18680	0
115	20230719	164300	183980710	18680	18680	18680	18680	0
116	20230719	164200	183980710	18680	18680	18680	18680	0
117	20230719	164100	183980710	18680	18680	18680	18680	0
118	20230719	164000	183980710	18680	18680	18680	18680	0
119	20230719	163900	183980710	18680	18680	18680	18680	0
120	20230719	163800	183980710	18680	18680	18680	18680	0
121	20230719	163700	183980710	18680	18680	18680	18680	0
122	20230719	163600	183980710	18680	18680	18680	18680	156
123	20230719	163500	183980710	18680	18680	18680	18680	0
124	20230719	163400	183980710	18680	18680	18680	18680	0
125	20230719	163300	183980710	18680	18680	18680	18680	0
126	20230719	163200	183980710	18680	18680	18680	18680	0
127	20230719	163100	183980710	18680	18680	18680	18680	0
128	20230719	163000	183980710	18680	18680	18680	18680	0
129	20230719	162900	183980710	18680	18680	18680	18680	0
130	20230719	162800	183980710	18680	18680	18680	18680	0
131	20230719	162700	183980710	18680	18680	18680	18680	0
132	20230719	162600	183980710	18680	18680	18680	18680	0
133	20230719	162500	183980710	18680	18680	18680	18680	0
134	20230719	162400	183980710	18680	18680	18680	18680	0
135	20230719	162300	183980710	18680	18680	18680	18680	0
136	20230719	162200	183980710	18680	18680	18680	18680	0
137	20230719	162100	183980710	18680	18680	18680	18680	0
138	20230719	162000	183980710	18680	18680	18680	18680	0
139	20230719	161900	183980710	18680	18680	18680	18680	0
140	20230719	161800	183980710	18680	18680	18680	18680	0
141	20230719	161700	183980710	18680	18680	18680	18680	0
142	20230719	161600	183980710	18680	18680	18680	18680	0
143	20230719	161500	183980710	18680	18680	18680	18680	0
144	20230719	161400	183980710	18680	18680	18680	18680	0
145	20230719	161300	183980710	18680	18680	18680	18680	0
146	20230719	161200	183980710	18680	18680	18680	18680	0
147	20230719	161100	183980710	18680	18680	18680	18680	0
148	20230719	161000	183980710	18680	18680	18680	18680	0
149	20230719	160900	183980710	18680	18680	18680	18680	0
150	20230719	160800	183980710	18680	18680	18680	18680	0
151	20230719	160700	183980710	18680	18680	18680	18680	0
152	20230719	160600	183980710	18680	18680	18680	18680	156
153	20230719	160500	183980710	18680	18680	18680	18680	0
154	20230719	160400	183980710	18680	18680	18680	18680	0
155	20230719	160300	183980710	18680	18680	18680	18680	0
156	20230719	160200	183980710	18680	18680	18680	18680	0
157	20230719	160100	183980710	18680	18680	18680	18680	0
158	20230719	160000	183980710	18680	18680	18680	18680	0
159	20230719	155900	183980710	18680	18680	18680	18680	0
160	20230719	155800	183980710	18680	18680	18680	18680	0
161	20230719	155700	183980710	18680	18680	18680	18680	0
162	20230719	155600	183980710	18680	18680	18680	18680	0
163	20230719	155500	183980710	18680	18680	18680	18680	0
164	20230719	155400	183980710	18680	18680	18680	18680	0
165	20230719	155300	183980710	18680	18680	18680	18680	0
166	20230719	155200	183980710	18680	18680	18680	18680	0
167	20230719	155100	183980710	18680	18680	18680	18680	0
168	20230719	155000	183980710	18680	18680	18680	18680	0
169	20230719	154900	183980710	18680	18680	18680	18680	0
170	20230719	154800	183980710	18680	18680	18680	18680	0
171	20230719	154700	183980710	18680	18680	18680	18680	0
172	20230719	154600	183980710	18680	18680	18680	18680	0
173	20230719	154500	183980710	18680	18680	18680	18680	0
174	20230719	154400	183980710	18680	18680	18680	18680	0
175	20230719	154300	183980710	18680	18680	18680	18680	0
176	20230719	154200	183980710	18680	18680	18680	18680	0
177	20230719	154100	183980710	18680	18680	18680	18680	0
178	20230719	154000	183980710	18680	18680	18680	18680	0
179	20230719	153900	183980710	18680	18680	18680	18680	0
180	20230719	153800	183980710	18680	18680	18680	18680	0
181	20230719	153700	183980710	18680	18680	18680	18680	0
182	20230719	153600	183980710	18680	18680	18680	18680	156
183	20230719	153500	183980710	18680	18680	18680	18680	0
184	20230719	153400	183980710	18680	18680	18680	18680	0
185	20230719	153300	183980710	18680	18680	18680	18680	0
186	20230719	153200	183980710	18680	18680	18680	18680	0
187	20230719	153100	183980710	18680	18680	18680	18680	0
188	20230719	153000	183980710	18680	18680	18680	18680	156
189	20230719	152900	181066630	18720	18720	18720	18720	0
190	20230719	152800	181066630	18720	18720	18720	18720	0
191	20230719	152700	181066630	18720	18720	18720	18720	0
192	20230719	152600	181066630	18720	18720	18720	18720	0
193	20230719	152500	181066630	18720	18720	18720	18720	0
194	20230719	152400	181066630	18720	18720	18720	18720	0
195	20230719	152300	181066630	18720	18720	18720	18720	0
196	20230719	152200	181066630	18720	18720	18720	18720	0
197	20230719	152100	181066630	18720	18720	18720	18720	0
198	20230719	152000	181066630	18720	18720	18720	18720	0
199	20230719	151900	181066630	18720	18710	18800	18710	28
200	20230719	151800	180542420	18720	18730	18730	18720	7
201	20230719	151700	180411370	18800	18800	18800	18800	0
202	20230719	151600	180411370	18800	18800	18800	18800	0
203	20230719	151500	180411370	18800	18800	18800	18800	0
204	20230719	151400	180411370	18800	18800	18800	18800	0
205	20230719	151300	180411370	18800	18780	18800	18780	28
206	20230719	151200	179885310	18800	18800	18800	18800	0
207	20230719	151100	179885310	18800	18800	18800	18800	0
208	20230719	151000	179885310	18800	18800	18800	18800	0
209	20230719	150900	179885310	18800	18800	18800	18800	0
210	20230719	150800	179885310	18800	18770	18800	18770	69
211	20230719	150700	178589200	18770	18720	18770	18720	16
212	20230719	150600	178289530	18690	18690	18690	18690	6
213	20230719	150500	178177390	18690	18740	18740	18690	16
214	20230719	150400	177878050	18740	18740	18740	18740	3
215	20230719	150300	177821830	18740	18740	18740	18740	20
216	20230719	150200	177447030	18760	18760	18760	18760	0
217	20230719	150100	177447030	18760	18760	18760	18760	0
218	20230719	150000	177447030	18760	18760	18760	18760	1
219	20230719	145900	177428270	18800	18800	18800	18800	0
220	20230719	145800	177428270	18800	18800	18800	18800	0
221	20230719	145700	177428270	18800	18800	18800	18800	0
222	20230719	145600	177428270	18800	18800	18800	18800	0
223	20230719	145500	177428270	18800	18800	18800	18800	0
224	20230719	145400	177428270	18800	18800	18800	18800	0
225	20230719	145300	177428270	18800	18800	18800	18800	0
226	20230719	145200	177428270	18800	18730	18800	18730	72
227	20230719	145100	176078600	18790	18790	18790	18790	0
228	20230719	145000	176078600	18790	18730	18790	18730	12
229	20230719	144900	175853180	18800	18800	18800	18800	0
230	20230719	144800	175853180	18800	18800	18800	18800	0
231	20230719	144700	175853180	18800	18730	18800	18730	30
232	20230719	144600	175289520	18800	18800	18800	18800	0
233	20230719	144500	175289520	18800	18740	18800	18740	238
234	20230719	144400	170829320	18730	18720	18730	18720	2
235	20230719	144300	170791870	18710	18710	18710	18710	1
236	20230719	144200	170773160	18800	18730	18800	18700	362
237	20230719	144100	163990150	18720	18720	18720	18720	0
238	20230719	144000	163990150	18720	18720	18720	18720	0
239	20230719	143900	163990150	18720	18720	18720	18720	0
240	20230719	143800	163990150	18720	18720	18720	18720	0
241	20230719	143700	163990150	18720	18720	18720	18720	0
242	20230719	143600	163990150	18720	18720	18720	18720	0
243	20230719	143500	163990150	18720	18720	18720	18720	0
244	20230719	143400	163990150	18720	18720	18720	18720	0
245	20230719	143300	163990150	18720	18720	18720	18720	0
246	20230719	143200	163990150	18720	18720	18720	18720	4
247	20230719	143100	163915270	18740	18740	18740	18740	1
248	20230719	143000	163896530	18800	18740	18800	18740	257
249	20230719	142900	159077720	18750	18730	18760	18730	263
250	20230719	142800	154148870	18740	18740	18740	18740	0
251	20230719	142700	154148870	18740	18730	18740	18730	4
252	20230719	142600	154073930	18740	18730	18740	18730	9
253	20230719	142500	153905330	18730	18730	18730	18730	3
254	20230719	142400	153849140	18740	18740	18740	18740	0
255	20230719	142300	153849140	18740	18740	18800	18740	492
256	20230719	142200	144629000	18800	18750	18800	18740	311
257	20230719	142100	138798610	18750	18750	18750	18750	0
258	20230719	142000	138798610	18750	18730	18750	18730	74
259	20230719	141900	137411910	18750	18750	18750	18750	0
260	20230719	141800	137411910	18750	18750	18750	18750	0
261	20230719	141700	137411910	18750	18750	18750	18750	0
262	20230719	141600	137411910	18750	18750	18750	18750	0
263	20230719	141500	137411910	18750	18750	18750	18750	0
264	20230719	141400	137411910	18750	18750	18750	18750	0
265	20230719	141300	137411910	18750	18750	18750	18750	0
266	20230719	141200	137411910	18750	18750	18750	18750	0
267	20230719	141100	137411910	18750	18750	18750	18750	0
268	20230719	141000	137411910	18750	18750	18750	18750	0
269	20230719	140900	137411910	18750	18750	18750	18750	0
270	20230719	140800	137411910	18750	18750	18750	18750	0
271	20230719	140700	137411910	18750	18750	18750	18750	5
272	20230719	140600	137318160	18800	18800	18800	18800	0
273	20230719	140500	137318160	18800	18800	18800	18800	0
274	20230719	140400	137318160	18800	18800	18800	18800	0
275	20230719	140300	137318160	18800	18790	18800	18790	63
276	20230719	140200	136134380	18790	18780	18790	18780	114
277	20230719	140100	133993280	18780	18780	18780	18780	0
278	20230719	140000	133993280	18780	18730	18780	18730	34
279	20230719	135900	133356410	18780	18740	18780	18740	94
280	20230719	135800	131593040	18740	18730	18740	18730	55
281	20230719	135700	130562880	18730	18730	18730	18730	6
282	20230719	135600	130450500	18730	18730	18730	18730	0
283	20230719	135500	130450500	18730	18730	18730	18730	0
284	20230719	135400	130450500	18730	18730	18730	18730	3
285	20230719	135300	130394310	18780	18780	18780	18780	0
286	20230719	135200	130394310	18780	18780	18780	18780	0
287	20230719	135100	130394310	18780	18780	18780	18780	0
288	20230719	135000	130394310	18780	18780	18780	18780	0
289	20230719	134900	130394310	18780	18780	18780	18780	8
290	20230719	134800	130244070	18770	18770	18770	18770	0
291	20230719	134700	130244070	18770	18770	18770	18770	0
292	20230719	134600	130244070	18770	18770	18770	18770	165
293	20230719	134500	127147020	18710	18710	18710	18710	0
294	20230719	134400	127147020	18710	18710	18710	18710	0
295	20230719	134300	127147020	18710	18720	18720	18710	100
296	20230719	134200	125275990	18760	18760	18760	18760	48
297	20230719	134100	124375510	18760	18760	18760	18760	0
298	20230719	134000	124375510	18760	18750	18760	18750	10
299	20230719	133900	124187990	18760	18750	18760	18750	121
300	20230719	133800	121919230	18750	18750	18750	18750	0
301	20230719	133700	121919230	18750	18750	18750	18750	0
302	20230719	133600	121919230	18750	18750	18750	18750	0
303	20230719	133500	121919230	18750	18750	18750	18750	0
304	20230719	133400	121919230	18750	18750	18750	18750	0
305	20230719	133300	121919230	18750	18750	18750	18750	1
306	20230719	133200	121900480	18750	18750	18750	18750	0
307	20230719	133100	121900480	18750	18750	18750	18750	0
308	20230719	133000	121900480	18750	18750	18750	18750	0
309	20230719	132900	121900480	18750	18750	18750	18750	0
310	20230719	132800	121900480	18750	18750	18750	18750	0
311	20230719	132700	121900480	18750	18750	18750	18750	0
312	20230719	132600	121900480	18750	18750	18750	18750	0
313	20230719	132500	121900480	18750	18720	18750	18720	31
314	20230719	132400	121320010	18760	18760	18760	18760	0
315	20230719	132300	121320010	18760	18760	18760	18760	0
316	20230719	132200	121320010	18760	18760	18760	18760	0
317	20230719	132100	121320010	18760	18760	18760	18760	0
318	20230719	132000	121320010	18760	18760	18760	18760	0
319	20230719	131900	121320010	18760	18760	18760	18760	0
320	20230719	131800	121320010	18760	18760	18760	18760	0
321	20230719	131700	121320010	18760	18760	18760	18760	5
322	20230719	131600	121226210	18760	18760	18760	18760	0
323	20230719	131500	121226210	18760	18760	18760	18760	0
324	20230719	131400	121226210	18760	18760	18760	18760	0
325	20230719	131300	121226210	18760	18760	18760	18760	0
326	20230719	131200	121226210	18760	18760	18760	18760	0
327	20230719	131100	121226210	18760	18760	18760	18760	58
328	20230719	131000	120138130	18750	18740	18750	18740	165
329	20230719	130900	117044520	18740	18710	18740	18710	12
330	20230719	130800	116819950	18700	18690	18700	18690	373
331	20230719	130700	109848520	18690	18690	18690	18690	0
332	20230719	130600	109848520	18690	18690	18690	18690	312
333	20230719	130500	104017240	18690	18690	18690	18690	100
334	20230719	130400	102148240	18690	18690	18690	18690	47
335	20230719	130300	101269810	18690	18710	18710	18690	1126
336	20230719	130200	80224510	18740	18740	18740	18740	0
337	20230719	130100	80224510	18740	18740	18740	18740	0
338	20230719	130000	80224510	18740	18740	18740	18740	0
339	20230719	125900	80224510	18740	18740	18740	18740	0
340	20230719	125800	80224510	18740	18740	18740	18740	6
341	20230719	125700	80112070	18740	18740	18740	18740	0
342	20230719	125600	80112070	18740	18740	18740	18740	0
343	20230719	125500	80112070	18740	18740	18740	18740	0
344	20230719	125400	80112070	18740	18740	18740	18740	0
345	20230719	125300	80112070	18740	18740	18740	18740	1
346	20230719	125200	80093330	18750	18750	18750	18750	0
347	20230719	125100	80093330	18750	18720	18750	18720	36
348	20230719	125000	79419080	18720	18700	18720	18700	15
349	20230719	124900	79138430	18700	18700	18700	18700	0
350	20230719	124800	79138430	18700	18700	18700	18700	0
351	20230719	124700	79138430	18700	18700	18700	18700	0
352	20230719	124600	79138430	18700	18700	18700	18700	0
353	20230719	124500	79138430	18700	18700	18700	18700	0
354	20230719	124400	79138430	18700	18700	18700	18700	0
355	20230719	124300	79138430	18700	18700	18700	18700	0
356	20230719	124200	79138430	18700	18700	18700	18700	0
357	20230719	124100	79138430	18700	18700	18700	18700	0
358	20230719	124000	79138430	18700	18700	18700	18700	0
359	20230719	123900	79138430	18700	18700	18700	18700	0
360	20230719	123800	79138430	18700	18700	18700	18700	0
361	20230719	123700	79138430	18700	18700	18700	18700	0
362	20230719	123600	79138430	18700	18700	18700	18700	0
363	20230719	123500	79138430	18700	18700	18700	18700	0
364	20230719	123400	79138430	18700	18700	18700	18700	50
365	20230719	123300	78203430	18700	18700	18700	18700	0
366	20230719	123200	78203430	18700	18700	18700	18700	0
367	20230719	123100	78203430	18700	18700	18700	18700	33
368	20230719	123000	77586330	18740	18740	18740	18740	0
369	20230719	122900	77586330	18740	18730	18740	18730	18
370	20230719	122800	77249180	18750	18750	18750	18750	0
371	20230719	122700	77249180	18750	18750	18750	18750	0
372	20230719	122600	77249180	18750	18750	18750	18750	0
373	20230719	122500	77249180	18750	18710	18750	18710	24
374	20230719	122400	76799980	18700	18700	18700	18700	0
375	20230719	122300	76799980	18700	18700	18700	18700	0
376	20230719	122200	76799980	18700	18700	18700	18700	0
377	20230719	122100	76799980	18700	18700	18700	18700	26
378	20230719	122000	76313780	18690	18690	18690	18690	0
379	20230719	121900	76313780	18690	18700	18700	18690	8
380	20230719	121800	76164220	18690	18690	18690	18690	0
381	20230719	121700	76164220	18690	18690	18690	18690	3
382	20230719	121600	76108150	18700	18700	18700	18700	0
383	20230719	121500	76108150	18700	18700	18700	18700	1
384	20230719	121400	76089450	18690	18700	18700	18690	14
385	20230719	121300	75827780	18690	18690	18690	18690	0
386	20230719	121200	75827780	18690	18690	18690	18690	1
387	20230719	121100	75809090	18700	18700	18700	18700	0
388	20230719	121000	75809090	18700	18700	18700	18700	0
389	20230719	120900	75809090	18700	18700	18700	18700	0
390	20230719	120800	75809090	18700	18690	18700	18690	4
391	20230719	120700	75734310	18700	18700	18700	18700	0
392	20230719	120600	75734310	18700	18700	18700	18700	7
393	20230719	120500	75603410	18690	18690	18690	18690	0
394	20230719	120400	75603410	18690	18690	18690	18690	3
395	20230719	120300	75547340	18700	18700	18700	18700	0
396	20230719	120200	75547340	18700	18700	18700	18700	0
397	20230719	120100	75547340	18700	18690	18700	18690	13
398	20230719	120000	75304260	18700	18700	18700	18700	0
399	20230719	115900	75304260	18700	18700	18700	18700	0
400	20230719	115800	75304260	18700	18690	18700	18690	3
401	20230719	115700	75248180	18700	18700	18700	18700	0
402	20230719	115600	75248180	18700	18690	18700	18690	2
403	20230719	115500	75210790	18700	18700	18700	18700	2
404	20230719	115400	75173390	18690	18690	18690	18690	2
405	20230719	115300	75136010	18700	18700	18700	18700	0
406	20230719	115200	75136010	18700	18700	18700	18700	2
407	20230719	115100	75098610	18690	18690	18690	18690	2
408	20230719	115000	75061230	18690	18690	18690	18690	2
409	20230719	114900	75023850	18700	18700	18700	18700	0
410	20230719	114800	75023850	18700	18700	18700	18700	0
411	20230719	114700	75023850	18700	18690	18700	18690	4
412	20230719	114600	74949070	18690	18690	18690	18690	0
413	20230719	114500	74949070	18690	18690	18690	18690	2
414	20230719	114400	74911690	18690	18690	18690	18690	0
415	20230719	114300	74911690	18690	18690	18690	18690	2
416	20230719	114200	74874310	18690	18690	18690	18690	2
417	20230719	114100	74836930	18690	18690	18690	18690	1
418	20230719	114000	74818240	18700	18700	18700	18700	0
419	20230719	113900	74818240	18700	18700	18700	18700	0
420	20230719	113800	74818240	18700	18700	18700	18700	1
421	20230719	113700	74799540	18690	18690	18690	18690	2
422	20230719	113600	74762160	18700	18700	18700	18700	0
423	20230719	113500	74762160	18700	18700	18700	18700	1
424	20230719	113400	74743460	18690	18690	18690	18690	2
425	20230719	113300	74706080	18690	18690	18690	18690	1
426	20230719	113200	74687390	18690	18690	18690	18690	0
427	20230719	113100	74687390	18690	18700	18700	18690	3
428	20230719	113000	74631310	18690	18690	18690	18690	0
429	20230719	112900	74631310	18690	18690	18690	18690	5
430	20230719	112800	74537860	18690	18690	18690	18690	0
431	20230719	112700	74537860	18690	18690	18690	18690	1
432	20230719	112600	74519170	18690	18690	18690	18690	5
433	20230719	112500	74425720	18690	18690	18690	18690	0
434	20230719	112400	74425720	18690	18690	18690	18690	5
435	20230719	112300	74332270	18690	18690	18690	18690	1
436	20230719	112200	74313580	18690	18690	18690	18690	5
437	20230719	112100	74220130	18690	18690	18690	18690	0
438	20230719	112000	74220130	18690	18690	18690	18690	0
439	20230719	111900	74220130	18690	18690	18690	18690	6
440	20230719	111800	74107990	18690	18690	18690	18690	0
441	20230719	111700	74107990	18690	18690	18690	18690	5
442	20230719	111600	74014540	18690	18690	18690	18690	15
443	20230719	111500	73734190	18690	18690	18690	18690	0
444	20230719	111400	73734190	18690	18690	18690	18690	2
445	20230719	111300	73696810	18690	18690	18690	18690	651
446	20230719	111200	61529620	18690	18690	18690	18690	1
447	20230719	111100	61510930	18700	18700	18700	18700	0
448	20230719	111000	61510930	18700	18690	18700	18690	3
449	20230719	110900	61454850	18690	18690	18690	18690	1
450	20230719	110800	61436160	18690	18690	18690	18690	39
451	20230719	110700	60707250	18700	18700	18700	18700	1
452	20230719	110600	60688550	18690	18690	18690	18690	2
453	20230719	110500	60651170	18690	18690	18690	18690	59
454	20230719	110400	59548460	18700	18690	18700	18690	6
455	20230719	110300	59436310	18740	18740	18740	18740	0
456	20230719	110200	59436310	18740	18740	18740	18740	0
457	20230719	110100	59436310	18740	18740	18740	18740	0
458	20230719	110000	59436310	18740	18740	18740	18740	0
459	20230719	105900	59436310	18740	18740	18740	18740	0
460	20230719	105800	59436310	18740	18740	18740	18740	0
461	20230719	105700	59436310	18740	18740	18740	18740	0
462	20230719	105600	59436310	18740	18740	18740	18740	1
463	20230719	105500	59417570	18690	18690	18690	18690	1
464	20230719	105400	59398880	18740	18740	18740	18740	5
465	20230719	105300	59305180	18750	18750	18750	18750	89
466	20230719	105200	57636430	18730	18710	18730	18710	112
467	20230719	105100	55540820	18700	18700	18700	18700	5
468	20230719	105000	55447320	18700	18700	18700	18700	0
469	20230719	104900	55447320	18700	18700	18700	18700	3
470	20230719	104800	55391220	18700	18700	18700	18700	4
471	20230719	104700	55316420	18700	18700	18700	18700	3
472	20230719	104600	55260320	18700	18700	18700	18700	15
473	20230719	104500	54979820	18700	18700	18700	18700	4
474	20230719	104400	54905020	18700	18700	18700	18700	74
475	20230719	104300	53521220	18700	18700	18700	18700	24
476	20230719	104200	53072420	18700	18700	18700	18700	3
477	20230719	104100	53016320	18700	18700	18700	18700	4
478	20230719	104000	52941520	18700	18700	18700	18700	2
479	20230719	103900	52904120	18700	18700	18700	18700	143
480	20230719	103800	50230020	18700	18700	18700	18700	284
481	20230719	103700	44919220	18700	18700	18700	18700	580
482	20230719	103600	34073220	18700	18700	18700	18700	3
483	20230719	103500	34017120	18700	18700	18700	18700	3
484	20230719	103400	33961020	18700	18700	18700	18700	2
485	20230719	103300	33923620	18700	18700	18700	18700	2
486	20230719	103200	33886220	18700	18700	18700	18700	2
487	20230719	103100	33848820	18700	18700	18700	18700	2
488	20230719	103000	33811420	18710	18700	18710	18700	3
489	20230719	102900	33755300	18700	18700	18700	18700	2
490	20230719	102800	33717900	18700	18700	18700	18700	2
491	20230719	102700	33680500	18700	18700	18700	18700	26
492	20230719	102600	33194300	18700	18700	18700	18700	2
493	20230719	102500	33156900	18700	18700	18700	18700	1
494	20230719	102400	33138200	18700	18700	18700	18700	1
495	20230719	102300	33119500	18700	18700	18700	18700	352
496	20230719	102200	26537100	18700	18700	18700	18700	0
497	20230719	102100	26537100	18700	18700	18720	18700	24
498	20230719	102000	26088090	18700	18700	18700	18700	100
499	20230719	101900	24218090	18710	18710	18710	18710	0
500	20230719	101800	24218090	18710	18710	18710	18710	0
501	20230719	101700	24218090	18710	18710	18710	18710	0
502	20230719	101600	24218090	18710	18710	18710	18710	1
503	20230719	101500	24199380	18700	18700	18700	18700	0
504	20230719	101400	24199380	18700	18700	18700	18700	2
505	20230719	101300	24161980	18700	18700	18700	18700	0
506	20230719	101200	24161980	18700	18700	18700	18700	0
507	20230719	101100	24161980	18700	18700	18700	18700	0
508	20230719	101000	24161980	18700	18700	18700	18700	1
509	20230719	100900	24143280	18700	18700	18700	18700	1
510	20230719	100800	24124580	18700	18700	18700	18700	2
511	20230719	100700	24087180	18700	18700	18700	18700	2
512	20230719	100600	24049780	18700	18700	18700	18700	2
513	20230719	100500	24012380	18700	18700	18700	18700	4
514	20230719	100400	23937580	18700	18700	18700	18700	2
515	20230719	100300	23900180	18700	18700	18700	18700	2
516	20230719	100200	23862780	18700	18700	18700	18700	2
517	20230719	100100	23825380	18700	18700	18700	18700	47
518	20230719	100000	22946480	18700	18700	18700	18700	109
519	20230719	095900	20908180	18700	18700	18700	18700	2
520	20230719	095800	20870780	18700	18720	18720	18700	330
521	20230719	095700	14696690	18720	18720	18720	18720	1
522	20230719	095600	14677970	18710	18710	18710	18710	0
523	20230719	095500	14677970	18710	18700	18710	18700	3
524	20230719	095400	14621860	18700	18700	18700	18700	0
525	20230719	095300	14621860	18700	18700	18700	18700	0
526	20230719	095200	14621860	18700	18700	18700	18700	1
527	20230719	095100	14603160	18700	18700	18700	18700	57
528	20230719	095000	13537260	18700	18700	18700	18700	0
529	20230719	094900	13537260	18700	18700	18700	18700	15
530	20230719	094800	13256760	18690	18690	18690	18690	0
531	20230719	094700	13256760	18690	18690	18690	18690	1
532	20230719	094600	13238070	18710	18710	18710	18710	0
533	20230719	094500	13238070	18710	18710	18710	18710	1
534	20230719	094400	13219360	18700	18700	18700	18690	5
535	20230719	094300	13125870	18690	18690	18690	18690	0
536	20230719	094200	13125870	18690	18690	18690	18690	0
537	20230719	094100	13125870	18690	18690	18690	18690	1
538	20230719	094000	13107180	18700	18700	18700	18690	25
539	20230719	093900	12639730	18700	18710	18710	18690	82
540	20230719	093800	11106220	18720	18720	18720	18720	0
541	20230719	093700	11106220	18720	18720	18720	18720	0
542	20230719	093600	11106220	18720	18720	18720	18720	0
543	20230719	093500	11106220	18720	18720	18720	18720	0
544	20230719	093400	11106220	18720	18710	18720	18710	50
545	20230719	093300	10170230	18720	18720	18720	18720	101
546	20230719	093200	8279510	18720	18720	18720	18720	0
547	20230719	093100	8279510	18720	18720	18720	18720	0
548	20230719	093000	8279510	18720	18720	18720	18720	0
549	20230719	092900	8279510	18720	18690	18720	18690	41
550	20230719	092800	7512790	18690	18690	18690	18690	35
551	20230719	092700	6858640	18690	18690	18690	18690	50
552	20230719	092600	5924140	18690	18690	18690	18690	0
553	20230719	092500	5924140	18690	18690	18690	18690	0
554	20230719	092400	5924140	18690	18690	18690	18690	0
555	20230719	092300	5924140	18690	18690	18690	18690	0
556	20230719	092200	5924140	18690	18680	18690	18680	100
557	20230719	092100	4056060	18680	18680	18680	18680	112
558	20230719	092000	1963900	18680	18680	18680	18680	31
559	20230719	091900	1384820	18690	18690	18690	18690	11
560	20230719	091800	1179230	18690	18700	18700	18690	30
561	20230719	091700	618280	18720	18720	18720	18720	0
562	20230719	091600	618280	18720	18720	18720	18720	0
563	20230719	091500	618280	18720	18720	18720	18720	0
564	20230719	091400	618280	18720	18720	18720	18720	0
565	20230719	091300	618280	18720	18720	18720	18720	0
566	20230719	091200	618280	18720	18720	18720	18720	2
567	20230719	091100	580840	18730	18730	18730	18730	3
568	20230719	091000	524650	18750	18750	18750	18750	20
569	20230719	090900	149650	18750	18750	18750	18750	1
570	20230719	090800	130900	18700	18700	18700	18700	0
571	20230719	090700	130900	18700	18700	18700	18700	0
572	20230719	090600	130900	18700	18700	18700	18700	0
573	20230719	090500	130900	18700	18700	18700	18700	0
574	20230719	090400	130900	18700	18700	18700	18700	0
575	20230719	090300	130900	18700	18700	18700	18700	0
576	20230719	090200	130900	18700	18700	18700	18700	0
577	20230719	090100	130900	18700	18700	18700	18700	0
578	20230719	090000	130900	18700	18700	18700	18700	7