KissMeData/002240/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	183500	555157660	18200	18200	18200	18200	2205
3	20230724	183400	555157660	18200	18200	18200	18200	0
4	20230724	183300	555157660	18200	18200	18200	18200	0
5	20230724	183200	555157660	18200	18200	18200	18200	0
6	20230724	183100	555157660	18200	18200	18200	18200	0
7	20230724	183000	555157660	18200	18200	18200	18200	0
8	20230724	182900	555157660	18200	18200	18200	18200	0
9	20230724	182800	555157660	18200	18200	18200	18200	0
10	20230724	182700	555157660	18200	18200	18200	18200	0
11	20230724	182600	555157660	18200	18200	18200	18200	0
12	20230724	182500	555157660	18200	18200	18200	18200	0
13	20230724	182400	555157660	18200	18200	18200	18200	0
14	20230724	182300	555157660	18200	18200	18200	18200	0
15	20230724	182200	555157660	18200	18200	18200	18200	0
16	20230724	182100	555157660	18200	18200	18200	18200	0
17	20230724	182000	555157660	18200	18200	18200	18200	0
18	20230724	181900	555157660	18200	18200	18200	18200	0
19	20230724	181800	555157660	18200	18200	18200	18200	0
20	20230724	181700	555157660	18200	18200	18200	18200	0
21	20230724	181600	555157660	18200	18200	18200	18200	0
22	20230724	181500	555157660	18200	18200	18200	18200	0
23	20230724	181400	555157660	18200	18200	18200	18200	0
24	20230724	181300	555157660	18200	18200	18200	18200	0
25	20230724	181200	555157660	18200	18200	18200	18200	0
26	20230724	181100	555157660	18200	18200	18200	18200	0
27	20230724	181000	555157660	18200	18200	18200	18200	0
28	20230724	180900	555157660	18200	18200	18200	18200	0
29	20230724	180800	555157660	18200	18200	18200	18200	0
30	20230724	180700	555157660	18200	18200	18200	18200	0
31	20230724	180600	555157660	18200	18200	18200	18200	0
32	20230724	180500	555157660	18200	18200	18200	18200	2205
33	20230724	180400	555157660	18200	18200	18200	18200	0
34	20230724	180300	555157660	18200	18200	18200	18200	0
35	20230724	180200	555157660	18200	18200	18200	18200	0
36	20230724	180100	555157660	18200	18200	18200	18200	0
37	20230724	180000	555157660	18200	18200	18200	18200	0
38	20230724	175900	555157660	18200	18200	18200	18200	0
39	20230724	175800	555157660	18200	18200	18200	18200	0
40	20230724	175700	555157660	18200	18200	18200	18200	0
41	20230724	175600	555157660	18200	18200	18200	18200	0
42	20230724	175500	555157660	18200	18200	18200	18200	0
43	20230724	175400	555157660	18200	18200	18200	18200	0
44	20230724	175300	555157660	18200	18200	18200	18200	0
45	20230724	175200	555157660	18200	18200	18200	18200	0
46	20230724	175100	555157660	18200	18200	18200	18200	0
47	20230724	175000	555157660	18200	18200	18200	18200	0
48	20230724	174900	555157660	18200	18200	18200	18200	0
49	20230724	174800	555157660	18200	18200	18200	18200	0
50	20230724	174700	555157660	18200	18200	18200	18200	0
51	20230724	174600	555157660	18200	18200	18200	18200	0
52	20230724	174500	555157660	18200	18200	18200	18200	0
53	20230724	174400	555157660	18200	18200	18200	18200	0
54	20230724	174300	555157660	18200	18200	18200	18200	0
55	20230724	174200	555157660	18200	18200	18200	18200	0
56	20230724	174100	555157660	18200	18200	18200	18200	0
57	20230724	174000	555157660	18200	18200	18200	18200	0
58	20230724	173900	555157660	18200	18200	18200	18200	0
59	20230724	173800	555157660	18200	18200	18200	18200	0
60	20230724	173700	555157660	18200	18200	18200	18200	0
61	20230724	173600	555157660	18200	18200	18200	18200	0
62	20230724	173500	555157660	18200	18200	18200	18200	2205
63	20230724	173400	555157660	18200	18200	18200	18200	0
64	20230724	173300	555157660	18200	18200	18200	18200	0
65	20230724	173200	555157660	18200	18200	18200	18200	0
66	20230724	173100	555157660	18200	18200	18200	18200	0
67	20230724	173000	555157660	18200	18200	18200	18200	0
68	20230724	172900	555157660	18200	18200	18200	18200	0
69	20230724	172800	555157660	18200	18200	18200	18200	0
70	20230724	172700	555157660	18200	18200	18200	18200	0
71	20230724	172600	555157660	18200	18200	18200	18200	0
72	20230724	172500	555157660	18200	18200	18200	18200	0
73	20230724	172400	555157660	18200	18200	18200	18200	0
74	20230724	172300	555157660	18200	18200	18200	18200	0
75	20230724	172200	555157660	18200	18200	18200	18200	0
76	20230724	172100	555157660	18200	18200	18200	18200	0
77	20230724	172000	555157660	18200	18200	18200	18200	0
78	20230724	171900	555157660	18200	18200	18200	18200	0
79	20230724	171800	555157660	18200	18200	18200	18200	0
80	20230724	171700	555157660	18200	18200	18200	18200	0
81	20230724	171600	555157660	18200	18200	18200	18200	0
82	20230724	171500	555157660	18200	18200	18200	18200	0
83	20230724	171400	555157660	18200	18200	18200	18200	0
84	20230724	171300	555157660	18200	18200	18200	18200	0
85	20230724	171200	555157660	18200	18200	18200	18200	0
86	20230724	171100	555157660	18200	18200	18200	18200	0
87	20230724	171000	555157660	18200	18200	18200	18200	0
88	20230724	170900	555157660	18200	18200	18200	18200	0
89	20230724	170800	555157660	18200	18200	18200	18200	0
90	20230724	170700	555157660	18200	18200	18200	18200	0
91	20230724	170600	555157660	18200	18200	18200	18200	0
92	20230724	170500	555157660	18200	18200	18200	18200	2205
93	20230724	170400	555157660	18200	18200	18200	18200	0
94	20230724	170300	555157660	18200	18200	18200	18200	0
95	20230724	170200	555157660	18200	18200	18200	18200	0
96	20230724	170100	555157660	18200	18200	18200	18200	0
97	20230724	170000	555157660	18200	18200	18200	18200	0
98	20230724	165900	555157660	18200	18200	18200	18200	0
99	20230724	165800	555157660	18200	18200	18200	18200	0
100	20230724	165700	555157660	18200	18200	18200	18200	0
101	20230724	165600	555157660	18200	18200	18200	18200	0
102	20230724	165500	555157660	18200	18200	18200	18200	0
103	20230724	165400	555157660	18200	18200	18200	18200	0
104	20230724	165300	555157660	18200	18200	18200	18200	0
105	20230724	165200	555157660	18200	18200	18200	18200	0
106	20230724	165100	555157660	18200	18200	18200	18200	0
107	20230724	165000	555157660	18200	18200	18200	18200	0
108	20230724	164900	555157660	18200	18200	18200	18200	0
109	20230724	164800	555157660	18200	18200	18200	18200	0
110	20230724	164700	555157660	18200	18200	18200	18200	0
111	20230724	164600	555157660	18200	18200	18200	18200	0
112	20230724	164500	555157660	18200	18200	18200	18200	0
113	20230724	164400	555157660	18200	18200	18200	18200	0
114	20230724	164300	555157660	18200	18200	18200	18200	0
115	20230724	164200	555157660	18200	18200	18200	18200	0
116	20230724	164100	555157660	18200	18200	18200	18200	0
117	20230724	164000	555157660	18200	18200	18200	18200	0
118	20230724	163900	555157660	18200	18200	18200	18200	0
119	20230724	163800	555157660	18200	18200	18200	18200	0
120	20230724	163700	555157660	18200	18200	18200	18200	0
121	20230724	163600	555157660	18200	18200	18200	18200	0
122	20230724	163500	555157660	18200	18200	18200	18200	2205
123	20230724	163400	555157660	18200	18200	18200	18200	0
124	20230724	163300	555157660	18200	18200	18200	18200	0
125	20230724	163200	555157660	18200	18200	18200	18200	0
126	20230724	163100	555157660	18200	18200	18200	18200	0
127	20230724	163000	555157660	18200	18200	18200	18200	0
128	20230724	162900	555157660	18200	18200	18200	18200	0
129	20230724	162800	555157660	18200	18200	18200	18200	0
130	20230724	162700	555157660	18200	18200	18200	18200	0
131	20230724	162600	555157660	18200	18200	18200	18200	0
132	20230724	162500	555157660	18200	18200	18200	18200	0
133	20230724	162400	555157660	18200	18200	18200	18200	0
134	20230724	162300	555157660	18200	18200	18200	18200	0
135	20230724	162200	555157660	18200	18200	18200	18200	0
136	20230724	162100	555157660	18200	18200	18200	18200	0
137	20230724	162000	555157660	18200	18200	18200	18200	0
138	20230724	161900	555157660	18200	18200	18200	18200	0
139	20230724	161800	555157660	18200	18200	18200	18200	0
140	20230724	161700	555157660	18200	18200	18200	18200	0
141	20230724	161600	555157660	18200	18200	18200	18200	0
142	20230724	161500	555157660	18200	18200	18200	18200	0
143	20230724	161400	555157660	18200	18200	18200	18200	0
144	20230724	161300	555157660	18200	18200	18200	18200	0
145	20230724	161200	555157660	18200	18200	18200	18200	0
146	20230724	161100	555157660	18200	18200	18200	18200	0
147	20230724	161000	555157660	18200	18200	18200	18200	0
148	20230724	160900	555157660	18200	18200	18200	18200	0
149	20230724	160800	555157660	18200	18200	18200	18200	0
150	20230724	160700	555157660	18200	18200	18200	18200	0
151	20230724	160600	555157660	18200	18200	18200	18200	0
152	20230724	160500	555157660	18200	18200	18200	18200	2205
153	20230724	160400	555157660	18200	18200	18200	18200	0
154	20230724	160300	555157660	18200	18200	18200	18200	0
155	20230724	160200	555157660	18200	18200	18200	18200	0
156	20230724	160100	555157660	18200	18200	18200	18200	0
157	20230724	160000	555157660	18200	18200	18200	18200	0
158	20230724	155900	555157660	18200	18200	18200	18200	0
159	20230724	155800	555157660	18200	18200	18200	18200	0
160	20230724	155700	555157660	18200	18200	18200	18200	0
161	20230724	155600	555157660	18200	18200	18200	18200	0
162	20230724	155500	555157660	18200	18200	18200	18200	0
163	20230724	155400	555157660	18200	18200	18200	18200	0
164	20230724	155300	555157660	18200	18200	18200	18200	0
165	20230724	155200	555157660	18200	18200	18200	18200	0
166	20230724	155100	555157660	18200	18200	18200	18200	0
167	20230724	155000	555157660	18200	18200	18200	18200	0
168	20230724	154900	555157660	18200	18200	18200	18200	0
169	20230724	154800	555157660	18200	18200	18200	18200	0
170	20230724	154700	555157660	18200	18200	18200	18200	0
171	20230724	154600	555157660	18200	18200	18200	18200	0
172	20230724	154500	555157660	18200	18200	18200	18200	0
173	20230724	154400	555157660	18200	18200	18200	18200	0
174	20230724	154300	555157660	18200	18200	18200	18200	0
175	20230724	154200	555157660	18200	18200	18200	18200	0
176	20230724	154100	555157660	18200	18200	18200	18200	0
177	20230724	154000	555157660	18200	18200	18200	18200	0
178	20230724	153900	555157660	18200	18200	18200	18200	0
179	20230724	153800	555157660	18200	18200	18200	18200	0
180	20230724	153700	555157660	18200	18200	18200	18200	0
181	20230724	153600	555157660	18200	18200	18200	18200	0
182	20230724	153500	555157660	18200	18200	18200	18200	2205
183	20230724	153400	555157660	18200	18200	18200	18200	0
184	20230724	153300	555157660	18200	18200	18200	18200	0
185	20230724	153200	555157660	18200	18200	18200	18200	0
186	20230724	153100	555157660	18200	18200	18200	18200	0
187	20230724	153000	555157660	18200	18200	18200	18200	2205
188	20230724	152900	515026660	18370	18370	18370	18370	0
189	20230724	152800	515026660	18370	18370	18370	18370	0
190	20230724	152700	515026660	18370	18370	18370	18370	0
191	20230724	152600	515026660	18370	18370	18370	18370	0
192	20230724	152500	515026660	18370	18370	18370	18370	0
193	20230724	152400	515026660	18370	18370	18370	18370	0
194	20230724	152300	515026660	18370	18370	18370	18370	0
195	20230724	152200	515026660	18370	18370	18370	18370	0
196	20230724	152100	515026660	18370	18370	18370	18370	0
197	20230724	152000	515026660	18370	18370	18370	18370	0
198	20230724	151900	515026660	18370	18380	18380	18370	62
199	20230724	151800	513887690	18380	18380	18380	18370	28
200	20230724	151700	513373060	18390	18390	18390	18390	50
201	20230724	151600	512453560	18390	18470	18470	18390	410
202	20230724	151500	504905020	18470	18470	18470	18470	1
203	20230724	151400	504886550	18380	18380	18380	18380	0
204	20230724	151300	504886550	18380	18380	18380	18380	0
205	20230724	151200	504886550	18380	18380	18380	18380	0
206	20230724	151100	504886550	18380	18380	18380	18380	0
207	20230724	151000	504886550	18380	18380	18380	18380	391
208	20230724	150900	497699970	18370	18370	18370	18370	0
209	20230724	150800	497699970	18370	18370	18370	18370	200
210	20230724	150700	494025970	18360	18440	18450	18360	771
211	20230724	150600	479849360	18480	18480	18480	18480	0
212	20230724	150500	479849360	18480	18480	18480	18480	217
213	20230724	150400	475839200	18480	18490	18540	18480	400
214	20230724	150300	468441910	18410	18430	18440	18370	1072
215	20230724	150200	448706930	18440	18490	18490	18440	511
216	20230724	150100	439258590	18430	18530	18530	18430	1102
217	20230724	150000	418905700	18530	18530	18530	18530	1
218	20230724	145900	418887170	18530	18530	18530	18530	1
219	20230724	145800	418868640	18530	18560	18560	18530	700
220	20230724	145700	405892460	18560	18560	18560	18560	0
221	20230724	145600	405892460	18560	18560	18560	18560	0
222	20230724	145500	405892460	18560	18560	18560	18560	0
223	20230724	145400	405892460	18560	18560	18560	18560	10
224	20230724	145300	405706860	18560	18560	18560	18560	0
225	20230724	145200	405706860	18560	18580	18580	18560	42
226	20230724	145100	404926730	18570	18580	18580	18570	336
227	20230724	145000	398687140	18580	18580	18580	18580	0
228	20230724	144900	398687140	18580	18580	18580	18580	30
229	20230724	144800	398129740	18620	18620	18620	18620	0
230	20230724	144700	398129740	18620	18620	18620	18620	0
231	20230724	144600	398129740	18620	18620	18620	18620	0
232	20230724	144500	398129740	18620	18620	18620	18620	18
233	20230724	144400	397794580	18620	18620	18620	18620	200
234	20230724	144300	394070580	18620	18620	18620	18620	0
235	20230724	144200	394070580	18620	18590	18620	18580	1176
236	20230724	144100	372206840	18580	18640	18640	18580	1803
237	20230724	144000	338657250	18660	18660	18660	18660	0
238	20230724	143900	338657250	18660	18660	18660	18660	0
239	20230724	143800	338657250	18660	18660	18660	18660	0
240	20230724	143700	338657250	18660	18690	18690	18660	482
241	20230724	143600	329662570	18720	18730	18730	18720	671
242	20230724	143500	317101390	18720	18720	18720	18720	0
243	20230724	143400	317101390	18720	18720	18720	18720	1
244	20230724	143300	317082670	18720	18720	18720	18720	0
245	20230724	143200	317082670	18720	18730	18730	18720	29
246	20230724	143100	316539730	18790	18790	18790	18790	0
247	20230724	143000	316539730	18790	18780	18790	18780	51
248	20230724	142900	315581940	18780	18730	18780	18730	288
249	20230724	142800	310184710	18740	18740	18740	18740	0
250	20230724	142700	310184710	18740	18740	18740	18740	0
251	20230724	142600	310184710	18740	18740	18740	18740	0
252	20230724	142500	310184710	18740	18740	18740	18740	0
253	20230724	142400	310184710	18740	18720	18740	18720	46
254	20230724	142300	309323560	18710	18690	18710	18690	422
255	20230724	142200	301431950	18690	18690	18690	18690	1
256	20230724	142100	301413260	18680	18680	18680	18680	0
257	20230724	142000	301413260	18680	18680	18680	18680	0
258	20230724	141900	301413260	18680	18680	18680	18680	0
259	20230724	141800	301413260	18680	18680	18680	18680	0
260	20230724	141700	301413260	18680	18680	18680	18680	0
261	20230724	141600	301413260	18680	18680	18680	18680	1
262	20230724	141500	301394580	18680	18680	18680	18680	0
263	20230724	141400	301394580	18680	18680	18680	18680	0
264	20230724	141300	301394580	18680	18680	18680	18680	0
265	20230724	141200	301394580	18680	18680	18680	18680	0
266	20230724	141100	301394580	18680	18680	18680	18680	0
267	20230724	141000	301394580	18680	18680	18680	18680	1
268	20230724	140900	301375900	18720	18720	18720	18720	0
269	20230724	140800	301375900	18720	18720	18720	18720	0
270	20230724	140700	301375900	18720	18720	18720	18720	0
271	20230724	140600	301375900	18720	18720	18720	18720	0
272	20230724	140500	301375900	18720	18740	18740	18720	1109
273	20230724	140400	280607020	18750	18770	18770	18750	3
274	20230724	140300	280550740	18780	18780	18780	18780	0
275	20230724	140200	280550740	18780	18780	18780	18780	0
276	20230724	140100	280550740	18780	18770	18780	18770	3
277	20230724	140000	280494410	18740	18740	18740	18740	0
278	20230724	135900	280494410	18740	18710	18740	18710	1788
279	20230724	135800	246993710	18740	18740	18740	18740	0
280	20230724	135700	246993710	18740	18740	18740	18740	687
281	20230724	135600	234119330	18780	18760	18780	18760	18
282	20230724	135500	233781320	18780	18780	18780	18780	0
283	20230724	135400	233781320	18780	18780	18780	18780	0
284	20230724	135300	233781320	18780	18780	18780	18780	0
285	20230724	135200	233781320	18780	18780	18780	18780	0
286	20230724	135100	233781320	18780	18770	18780	18650	1405
287	20230724	135000	207397960	18770	18650	18770	18640	37
288	20230724	134900	206707440	18770	18770	18770	18770	0
289	20230724	134800	206707440	18770	18770	18770	18770	0
290	20230724	134700	206707440	18770	18750	18770	18740	94
291	20230724	134600	204944860	18670	18660	18700	18640	223
292	20230724	134500	200779500	18670	18670	18670	18670	0
293	20230724	134400	200779500	18670	18670	18670	18670	0
294	20230724	134300	200779500	18670	18650	18670	18650	96
295	20230724	134200	198988980	18630	18640	18650	18630	313
296	20230724	134100	193151580	18630	18630	18630	18630	115
297	20230724	134000	191009130	18630	18580	18630	18580	603
298	20230724	133900	179781830	18590	18590	18590	18590	151
299	20230724	133800	176974740	18590	18590	18590	18590	31
300	20230724	133700	176398450	18590	18590	18590	18590	0
301	20230724	133600	176398450	18590	18590	18590	18590	0
302	20230724	133500	176398450	18590	18590	18590	18590	0
303	20230724	133400	176398450	18590	18590	18590	18590	0
304	20230724	133300	176398450	18590	18590	18590	18590	543
305	20230724	133200	166304080	18600	18600	18600	18600	0
306	20230724	133100	166304080	18600	18600	18600	18600	128
307	20230724	133000	163923280	18600	18600	18600	18600	3
308	20230724	132900	163867480	18600	18600	18600	18600	0
309	20230724	132800	163867480	18600	18600	18600	18600	0
310	20230724	132700	163867480	18600	18600	18600	18600	0
311	20230724	132600	163867480	18600	18600	18600	18600	0
312	20230724	132500	163867480	18600	18600	18600	18600	110
313	20230724	132400	161821480	18610	18610	18610	18610	1
314	20230724	132300	161802870	18610	18610	18610	18610	0
315	20230724	132200	161802870	18610	18610	18610	18610	0
316	20230724	132100	161802870	18610	18610	18610	18610	0
317	20230724	132000	161802870	18610	18610	18610	18610	1
318	20230724	131900	161784260	18610	18610	18610	18610	0
319	20230724	131800	161784260	18610	18610	18610	18610	1
320	20230724	131700	161765650	18600	18600	18600	18600	0
321	20230724	131600	161765650	18600	18600	18600	18600	0
322	20230724	131500	161765650	18600	18600	18600	18600	1
323	20230724	131400	161747050	18600	18600	18600	18600	2
324	20230724	131300	161709850	18600	18600	18600	18600	40
325	20230724	131200	160965850	18600	18600	18600	18600	0
326	20230724	131100	160965850	18600	18600	18600	18600	0
327	20230724	131000	160965850	18600	18600	18600	18600	0
328	20230724	130900	160965850	18600	18600	18600	18600	50
329	20230724	130800	160035850	18600	18620	18620	18600	90
330	20230724	130700	158361650	18620	18620	18620	18620	1
331	20230724	130600	158343030	18600	18600	18600	18600	26
332	20230724	130500	157859430	18600	18600	18600	18600	0
333	20230724	130400	157859430	18600	18600	18600	18600	0
334	20230724	130300	157859430	18600	18600	18600	18600	0
335	20230724	130200	157859430	18600	18600	18600	18600	0
336	20230724	130100	157859430	18600	18600	18600	18600	0
337	20230724	130000	157859430	18600	18600	18600	18600	4
338	20230724	125900	157785030	18600	18610	18610	18600	36
339	20230724	125800	157115190	18610	18610	18610	18610	0
340	20230724	125700	157115190	18610	18610	18610	18610	1
341	20230724	125600	157096580	18630	18630	18630	18630	0
342	20230724	125500	157096580	18630	18630	18630	18630	0
343	20230724	125400	157096580	18630	18630	18630	18630	0
344	20230724	125300	157096580	18630	18630	18630	18630	0
345	20230724	125200	157096580	18630	18630	18630	18630	0
346	20230724	125100	157096580	18630	18630	18630	18630	0
347	20230724	125000	157096580	18630	18630	18630	18630	0
348	20230724	124900	157096580	18630	18630	18630	18630	0
349	20230724	124800	157096580	18630	18630	18630	18630	0
350	20230724	124700	157096580	18630	18620	18630	18620	26
351	20230724	124600	156612210	18610	18610	18610	18610	0
352	20230724	124500	156612210	18610	18610	18610	18610	0
353	20230724	124400	156612210	18610	18610	18610	18610	0
354	20230724	124300	156612210	18610	18610	18610	18610	0
355	20230724	124200	156612210	18610	18610	18610	18610	0
356	20230724	124100	156612210	18610	18610	18610	18610	0
357	20230724	124000	156612210	18610	18610	18610	18610	0
358	20230724	123900	156612210	18610	18610	18610	18610	0
359	20230724	123800	156612210	18610	18610	18610	18610	125
360	20230724	123700	154285960	18600	18600	18600	18600	0
361	20230724	123600	154285960	18600	18600	18600	18600	80
362	20230724	123500	152797960	18610	18610	18610	18610	11
363	20230724	123400	152593250	18600	18600	18600	18600	1
364	20230724	123300	152574650	18600	18600	18600	18600	1
365	20230724	123200	152556050	18600	18600	18600	18600	1
366	20230724	123100	152537450	18600	18600	18600	18600	0
367	20230724	123000	152537450	18600	18600	18600	18600	0
368	20230724	122900	152537450	18600	18600	18600	18600	0
369	20230724	122800	152537450	18600	18600	18600	18600	1
370	20230724	122700	152518850	18600	18600	18600	18600	200
371	20230724	122600	148798850	18600	18600	18600	18600	0
372	20230724	122500	148798850	18600	18600	18600	18600	125
373	20230724	122400	146473850	18610	18610	18610	18610	0
374	20230724	122300	146473850	18610	18610	18610	18610	4
375	20230724	122200	146399410	18610	18610	18610	18610	20
376	20230724	122100	146027210	18630	18630	18630	18630	0
377	20230724	122000	146027210	18630	18630	18630	18630	0
378	20230724	121900	146027210	18630	18630	18630	18630	0
379	20230724	121800	146027210	18630	18630	18630	18630	0
380	20230724	121700	146027210	18630	18630	18630	18630	0
381	20230724	121600	146027210	18630	18630	18630	18630	0
382	20230724	121500	146027210	18630	18630	18630	18630	0
383	20230724	121400	146027210	18630	18630	18630	18630	10
384	20230724	121300	145840910	18610	18610	18610	18610	199
385	20230724	121200	142137520	18610	18610	18610	18610	0
386	20230724	121100	142137520	18610	18610	18610	18610	0
387	20230724	121000	142137520	18610	18610	18610	18610	0
388	20230724	120900	142137520	18610	18610	18610	18610	0
389	20230724	120800	142137520	18610	18610	18610	18610	81
390	20230724	120700	140630110	18610	18610	18610	18610	4
391	20230724	120600	140555670	18620	18650	18650	18620	237
392	20230724	120500	136139540	18660	18660	18660	18660	3
393	20230724	120400	136083560	18660	18660	18660	18660	0
394	20230724	120300	136083560	18660	18660	18660	18660	0
395	20230724	120200	136083560	18660	18660	18660	18660	0
396	20230724	120100	136083560	18660	18660	18660	18660	3
397	20230724	120000	136027580	18660	18660	18660	18660	0
398	20230724	115900	136027580	18660	18640	18660	18640	63
399	20230724	115800	134852570	18600	18600	18600	18600	100
400	20230724	115700	132992570	18600	18610	18610	18600	200
401	20230724	115600	129272330	18610	18610	18610	18610	0
402	20230724	115500	129272330	18610	18610	18610	18610	0
403	20230724	115400	129272330	18610	18620	18620	18610	515
404	20230724	115300	119687910	18650	18650	18650	18650	10
405	20230724	115200	119501410	18650	18650	18650	18650	1
406	20230724	115100	119482760	18660	18660	18660	18660	2
407	20230724	115000	119445440	18660	18660	18660	18660	0
408	20230724	114900	119445440	18660	18660	18660	18660	3
409	20230724	114800	119389460	18660	18660	18660	18660	0
410	20230724	114700	119389460	18660	18660	18660	18660	1
411	20230724	114600	119370800	18660	18660	18660	18660	0
412	20230724	114500	119370800	18660	18660	18660	18660	0
413	20230724	114400	119370800	18660	18660	18660	18660	0
414	20230724	114300	119370800	18660	18660	18660	18660	0
415	20230724	114200	119370800	18660	18660	18660	18660	1
416	20230724	114100	119352140	18660	18660	18660	18660	16
417	20230724	114000	119053580	18660	18660	18660	18660	16
418	20230724	113900	118755020	18660	18660	18660	18660	0
419	20230724	113800	118755020	18660	18660	18660	18660	0
420	20230724	113700	118755020	18660	18660	18660	18660	0
421	20230724	113600	118755020	18660	18660	18660	18660	0
422	20230724	113500	118755020	18660	18660	18660	18660	0
423	20230724	113400	118755020	18660	18660	18660	18660	0
424	20230724	113300	118755020	18660	18660	18660	18660	0
425	20230724	113200	118755020	18660	18660	18660	18660	0
426	20230724	113100	118755020	18660	18660	18660	18660	0
427	20230724	113000	118755020	18660	18660	18660	18660	11
428	20230724	112900	118549760	18680	18680	18680	18680	0
429	20230724	112800	118549760	18680	18680	18680	18680	9
430	20230724	112700	118381640	18680	18670	18680	18670	20
431	20230724	112600	118008050	18660	18660	18660	18660	0
432	20230724	112500	118008050	18660	18660	18660	18660	10
433	20230724	112400	117821450	18600	18600	18600	18600	0
434	20230724	112300	117821450	18600	18600	18600	18600	0
435	20230724	112200	117821450	18600	18620	18620	18600	108
436	20230724	112100	115812250	18650	18650	18650	18650	0
437	20230724	112000	115812250	18650	18640	18650	18640	208
438	20230724	111900	111935120	18640	18640	18640	18640	0
439	20230724	111800	111935120	18640	18640	18640	18640	0
440	20230724	111700	111935120	18640	18640	18640	18640	0
441	20230724	111600	111935120	18640	18640	18640	18640	0
442	20230724	111500	111935120	18640	18640	18640	18640	0
443	20230724	111400	111935120	18640	18640	18640	18640	2
444	20230724	111300	111897840	18640	18640	18640	18640	10
445	20230724	111200	111711440	18640	18630	18640	18630	20
446	20230724	111100	111338660	18630	18660	18670	18630	6
447	20230724	111000	111226710	18660	18660	18660	18660	10
448	20230724	110900	111040110	18680	18680	18680	18680	11
449	20230724	110800	110834630	18680	18680	18680	18680	6
450	20230724	110700	110722550	18680	18680	18680	18680	305
451	20230724	110600	105025150	18740	18740	18740	18740	0
452	20230724	110500	105025150	18740	18740	18740	18740	0
453	20230724	110400	105025150	18740	18740	18740	18740	0
454	20230724	110300	105025150	18740	18740	18740	18740	0
455	20230724	110200	105025150	18740	18740	18740	18740	0
456	20230724	110100	105025150	18740	18740	18740	18740	1
457	20230724	110000	105006410	18680	18680	18680	18680	0
458	20230724	105900	105006410	18680	18680	18680	18680	0
459	20230724	105800	105006410	18680	18700	18700	18680	20
460	20230724	105700	104632700	18710	18710	18710	18710	14
461	20230724	105600	104370760	18710	18710	18710	18710	0
462	20230724	105500	104370760	18710	18710	18710	18710	1
463	20230724	105400	104352050	18710	18710	18710	18710	0
464	20230724	105300	104352050	18710	18710	18710	18710	0
465	20230724	105200	104352050	18710	18710	18710	18710	0
466	20230724	105100	104352050	18710	18710	18710	18710	0
467	20230724	105000	104352050	18710	18710	18710	18710	0
468	20230724	104900	104352050	18710	18710	18710	18710	1
469	20230724	104800	104333340	18750	18750	18750	18750	0
470	20230724	104700	104333340	18750	18750	18750	18750	1
471	20230724	104600	104314590	18750	18750	18750	18750	0
472	20230724	104500	104314590	18750	18750	18750	18750	0
473	20230724	104400	104314590	18750	18750	18750	18750	0
474	20230724	104300	104314590	18750	18750	18750	18750	0
475	20230724	104200	104314590	18750	18750	18750	18750	0
476	20230724	104100	104314590	18750	18750	18750	18750	1
477	20230724	104000	104295840	18710	18710	18710	18710	0
478	20230724	103900	104295840	18710	18710	18710	18710	0
479	20230724	103800	104295840	18710	18710	18710	18710	0
480	20230724	103700	104295840	18710	18720	18720	18710	5
481	20230724	103600	104202250	18730	18740	18750	18730	7
482	20230724	103500	104071080	18740	18720	18740	18720	19
483	20230724	103400	103715160	18710	18710	18710	18710	39
484	20230724	103300	102985470	18710	18710	18710	18710	0
485	20230724	103200	102985470	18710	18710	18710	18710	0
486	20230724	103100	102985470	18710	18720	18720	18710	7
487	20230724	103000	102854460	18750	18740	18750	18740	2
488	20230724	102900	102816970	18740	18750	18750	18740	2
489	20230724	102800	102779480	18720	18720	18720	18720	10
490	20230724	102700	102592280	18730	18730	18730	18730	5
491	20230724	102600	102498630	18730	18720	18730	18720	176
492	20230724	102500	99202860	18720	18720	18720	18720	0
493	20230724	102400	99202860	18720	18690	18720	18690	1072
494	20230724	102300	79135770	18630	18600	18630	18600	716
495	20230724	102200	65802520	18600	18600	18600	18600	0
496	20230724	102100	65802520	18600	18600	18600	18600	0
497	20230724	102000	65802520	18600	18600	18600	18600	2
498	20230724	101900	65765320	18600	18600	18600	18600	0
499	20230724	101800	65765320	18600	18600	18600	18600	0
500	20230724	101700	65765320	18600	18610	18610	18600	58
501	20230724	101600	64686500	18600	18600	18600	18600	0
502	20230724	101500	64686500	18600	18600	18600	18600	0
503	20230724	101400	64686500	18600	18600	18600	18600	0
504	20230724	101300	64686500	18600	18600	18600	18600	0
505	20230724	101200	64686500	18600	18600	18600	18600	34
506	20230724	101100	64054100	18600	18610	18620	18600	67
507	20230724	101000	62807290	18600	18600	18600	18600	0
508	20230724	100900	62807290	18600	18600	18600	18600	0
509	20230724	100800	62807290	18600	18600	18600	18600	0
510	20230724	100700	62807290	18600	18600	18600	18600	3
511	20230724	100600	62751490	18600	18600	18600	18600	0
512	20230724	100500	62751490	18600	18600	18600	18600	1
513	20230724	100400	62732890	18600	18610	18610	18600	180
514	20230724	100300	59383590	18610	18610	18610	18610	224
515	20230724	100200	55214950	18620	18620	18620	18620	30
516	20230724	100100	54656350	18620	18620	18620	18620	0
517	20230724	100000	54656350	18620	18620	18620	18620	1
518	20230724	095900	54637730	18620	18620	18620	18620	1
519	20230724	095800	54619110	18620	18620	18620	18620	2
520	20230724	095700	54581870	18620	18620	18620	18620	8
521	20230724	095600	54432910	18620	18630	18630	18620	765
522	20230724	095500	40181940	18650	18650	18650	18650	1
523	20230724	095400	40163290	18630	18630	18630	18630	0
524	20230724	095300	40163290	18630	18630	18630	18630	0
525	20230724	095200	40163290	18630	18630	18630	18630	1
526	20230724	095100	40144660	18630	18630	18630	18630	100
527	20230724	095000	38281660	18640	18640	18640	18640	4
528	20230724	094900	38207100	18640	18640	18640	18640	0
529	20230724	094800	38207100	18640	18640	18640	18640	9
530	20230724	094700	38039340	18640	18640	18640	18640	0
531	20230724	094600	38039340	18640	18640	18640	18640	0
532	20230724	094500	38039340	18640	18640	18640	18640	0
533	20230724	094400	38039340	18640	18640	18640	18640	0
534	20230724	094300	38039340	18640	18640	18640	18640	1
535	20230724	094200	38020700	18650	18650	18650	18650	0
536	20230724	094100	38020700	18650	18650	18650	18650	161
537	20230724	094000	35018050	18670	18670	18670	18670	10
538	20230724	093900	34831350	18690	18690	18690	18690	0
539	20230724	093800	34831350	18690	18690	18690	18690	0
540	20230724	093700	34831350	18690	18690	18690	18690	0
541	20230724	093600	34831350	18690	18690	18690	18690	0
542	20230724	093500	34831350	18690	18690	18690	18690	10
543	20230724	093400	34644450	18720	18720	18720	18720	2
544	20230724	093300	34607010	18720	18720	18720	18720	100
545	20230724	093200	32735010	18720	18720	18720	18720	0
546	20230724	093100	32735010	18720	18720	18720	18720	10
547	20230724	093000	32547810	18660	18720	18720	18660	58
548	20230724	092900	31464770	18720	18720	18720	18720	0
549	20230724	092800	31464770	18720	18720	18720	18720	1
550	20230724	092700	31446050	18730	18730	18730	18730	0
551	20230724	092600	31446050	18730	18730	18730	18730	0
552	20230724	092500	31446050	18730	18730	18730	18730	2
553	20230724	092400	31408590	18650	18650	18650	18650	0
554	20230724	092300	31408590	18650	18650	18650	18650	0
555	20230724	092200	31408590	18650	18650	18650	18650	0
556	20230724	092100	31408590	18650	18650	18650	18650	0
557	20230724	092000	31408590	18650	18660	18670	18630	318
558	20230724	091900	25479610	18660	18670	18670	18660	68
559	20230724	091800	24210090	18660	18660	18660	18660	0
560	20230724	091700	24210090	18660	18660	18660	18660	21
561	20230724	091600	23818230	18660	18660	18660	18650	41
562	20230724	091500	23053300	18660	18640	18660	18640	240
563	20230724	091400	18579090	18650	18700	18780	18650	135
564	20230724	091300	16060510	18640	18640	18640	18640	0
565	20230724	091200	16060510	18640	18640	18640	18640	100
566	20230724	091100	14196510	18660	18650	18660	18650	45
567	20230724	091000	13357240	18670	18680	18680	18660	235
568	20230724	090900	8971280	18710	18710	18710	18710	8
569	20230724	090800	8821600	18710	18710	18710	18710	0
570	20230724	090700	8821600	18710	18710	18710	18710	1
571	20230724	090600	8802890	18670	18680	18680	18670	200
572	20230724	090500	5068870	18690	18690	18690	18690	0
573	20230724	090400	5068870	18690	18690	18690	18690	27
574	20230724	090300	4564240	18690	18730	18730	18690	241
575	20230724	090200	56230	18740	18740	18740	18740	2
576	20230724	090100	18750	18750	18750	18750	18750	0
577	20230724	090000	18750	18750	18750	18750	18750	1