KissMeData/002240/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	183600	257759170	19060	19060	19060	19060	868
3	20230706	183500	257759170	19060	19060	19060	19060	0
4	20230706	183400	257759170	19060	19060	19060	19060	0
5	20230706	183300	257759170	19060	19060	19060	19060	0
6	20230706	183200	257759170	19060	19060	19060	19060	0
7	20230706	183100	257759170	19060	19060	19060	19060	0
8	20230706	183000	257759170	19060	19060	19060	19060	0
9	20230706	182900	257759170	19060	19060	19060	19060	0
10	20230706	182800	257759170	19060	19060	19060	19060	0
11	20230706	182700	257759170	19060	19060	19060	19060	0
12	20230706	182600	257759170	19060	19060	19060	19060	0
13	20230706	182500	257759170	19060	19060	19060	19060	0
14	20230706	182400	257759170	19060	19060	19060	19060	0
15	20230706	182300	257759170	19060	19060	19060	19060	0
16	20230706	182200	257759170	19060	19060	19060	19060	0
17	20230706	182100	257759170	19060	19060	19060	19060	0
18	20230706	182000	257759170	19060	19060	19060	19060	0
19	20230706	181900	257759170	19060	19060	19060	19060	0
20	20230706	181800	257759170	19060	19060	19060	19060	0
21	20230706	181700	257759170	19060	19060	19060	19060	0
22	20230706	181600	257759170	19060	19060	19060	19060	0
23	20230706	181500	257759170	19060	19060	19060	19060	0
24	20230706	181400	257759170	19060	19060	19060	19060	0
25	20230706	181300	257759170	19060	19060	19060	19060	0
26	20230706	181200	257759170	19060	19060	19060	19060	0
27	20230706	181100	257759170	19060	19060	19060	19060	0
28	20230706	181000	257759170	19060	19060	19060	19060	0
29	20230706	180900	257759170	19060	19060	19060	19060	0
30	20230706	180800	257759170	19060	19060	19060	19060	0
31	20230706	180700	257759170	19060	19060	19060	19060	0
32	20230706	180600	257759170	19060	19060	19060	19060	868
33	20230706	180500	257759170	19060	19060	19060	19060	0
34	20230706	180400	257759170	19060	19060	19060	19060	0
35	20230706	180300	257759170	19060	19060	19060	19060	0
36	20230706	180200	257759170	19060	19060	19060	19060	0
37	20230706	180100	257759170	19060	19060	19060	19060	0
38	20230706	180000	257759170	19060	19060	19060	19060	0
39	20230706	175900	257759170	19060	19060	19060	19060	0
40	20230706	175800	257759170	19060	19060	19060	19060	0
41	20230706	175700	257759170	19060	19060	19060	19060	0
42	20230706	175600	257759170	19060	19060	19060	19060	0
43	20230706	175500	257759170	19060	19060	19060	19060	0
44	20230706	175400	257759170	19060	19060	19060	19060	0
45	20230706	175300	257759170	19060	19060	19060	19060	0
46	20230706	175200	257759170	19060	19060	19060	19060	0
47	20230706	175100	257759170	19060	19060	19060	19060	0
48	20230706	175000	257759170	19060	19060	19060	19060	0
49	20230706	174900	257759170	19060	19060	19060	19060	0
50	20230706	174800	257759170	19060	19060	19060	19060	0
51	20230706	174700	257759170	19060	19060	19060	19060	0
52	20230706	174600	257759170	19060	19060	19060	19060	0
53	20230706	174500	257759170	19060	19060	19060	19060	0
54	20230706	174400	257759170	19060	19060	19060	19060	0
55	20230706	174300	257759170	19060	19060	19060	19060	0
56	20230706	174200	257759170	19060	19060	19060	19060	0
57	20230706	174100	257759170	19060	19060	19060	19060	0
58	20230706	174000	257759170	19060	19060	19060	19060	0
59	20230706	173900	257759170	19060	19060	19060	19060	0
60	20230706	173800	257759170	19060	19060	19060	19060	0
61	20230706	173700	257759170	19060	19060	19060	19060	0
62	20230706	173600	257759170	19060	19060	19060	19060	868
63	20230706	173500	257759170	19060	19060	19060	19060	0
64	20230706	173400	257759170	19060	19060	19060	19060	0
65	20230706	173300	257759170	19060	19060	19060	19060	0
66	20230706	173200	257759170	19060	19060	19060	19060	0
67	20230706	173100	257759170	19060	19060	19060	19060	0
68	20230706	173000	257759170	19060	19060	19060	19060	0
69	20230706	172900	257759170	19060	19060	19060	19060	0
70	20230706	172800	257759170	19060	19060	19060	19060	0
71	20230706	172700	257759170	19060	19060	19060	19060	0
72	20230706	172600	257759170	19060	19060	19060	19060	0
73	20230706	172500	257759170	19060	19060	19060	19060	0
74	20230706	172400	257759170	19060	19060	19060	19060	0
75	20230706	172300	257759170	19060	19060	19060	19060	0
76	20230706	172200	257759170	19060	19060	19060	19060	0
77	20230706	172100	257759170	19060	19060	19060	19060	0
78	20230706	172000	257759170	19060	19060	19060	19060	0
79	20230706	171900	257759170	19060	19060	19060	19060	0
80	20230706	171800	257759170	19060	19060	19060	19060	0
81	20230706	171700	257759170	19060	19060	19060	19060	0
82	20230706	171600	257759170	19060	19060	19060	19060	0
83	20230706	171500	257759170	19060	19060	19060	19060	0
84	20230706	171400	257759170	19060	19060	19060	19060	0
85	20230706	171300	257759170	19060	19060	19060	19060	0
86	20230706	171200	257759170	19060	19060	19060	19060	0
87	20230706	171100	257759170	19060	19060	19060	19060	0
88	20230706	171000	257759170	19060	19060	19060	19060	0
89	20230706	170900	257759170	19060	19060	19060	19060	0
90	20230706	170800	257759170	19060	19060	19060	19060	0
91	20230706	170700	257759170	19060	19060	19060	19060	0
92	20230706	170600	257759170	19060	19060	19060	19060	868
93	20230706	170500	257759170	19060	19060	19060	19060	0
94	20230706	170400	257759170	19060	19060	19060	19060	0
95	20230706	170300	257759170	19060	19060	19060	19060	0
96	20230706	170200	257759170	19060	19060	19060	19060	0
97	20230706	170100	257759170	19060	19060	19060	19060	0
98	20230706	170000	257759170	19060	19060	19060	19060	0
99	20230706	165900	257759170	19060	19060	19060	19060	0
100	20230706	165800	257759170	19060	19060	19060	19060	0
101	20230706	165700	257759170	19060	19060	19060	19060	0
102	20230706	165600	257759170	19060	19060	19060	19060	0
103	20230706	165500	257759170	19060	19060	19060	19060	0
104	20230706	165400	257759170	19060	19060	19060	19060	0
105	20230706	165300	257759170	19060	19060	19060	19060	0
106	20230706	165200	257759170	19060	19060	19060	19060	0
107	20230706	165100	257759170	19060	19060	19060	19060	0
108	20230706	165000	257759170	19060	19060	19060	19060	0
109	20230706	164900	257759170	19060	19060	19060	19060	0
110	20230706	164800	257759170	19060	19060	19060	19060	0
111	20230706	164700	257759170	19060	19060	19060	19060	0
112	20230706	164600	257759170	19060	19060	19060	19060	0
113	20230706	164500	257759170	19060	19060	19060	19060	0
114	20230706	164400	257759170	19060	19060	19060	19060	0
115	20230706	164300	257759170	19060	19060	19060	19060	0
116	20230706	164200	257759170	19060	19060	19060	19060	0
117	20230706	164100	257759170	19060	19060	19060	19060	0
118	20230706	164000	257759170	19060	19060	19060	19060	0
119	20230706	163900	257759170	19060	19060	19060	19060	0
120	20230706	163800	257759170	19060	19060	19060	19060	0
121	20230706	163700	257759170	19060	19060	19060	19060	0
122	20230706	163600	257759170	19060	19060	19060	19060	868
123	20230706	163500	257759170	19060	19060	19060	19060	0
124	20230706	163400	257759170	19060	19060	19060	19060	0
125	20230706	163300	257759170	19060	19060	19060	19060	0
126	20230706	163200	257759170	19060	19060	19060	19060	0
127	20230706	163100	257759170	19060	19060	19060	19060	0
128	20230706	163000	257759170	19060	19060	19060	19060	0
129	20230706	162900	257759170	19060	19060	19060	19060	0
130	20230706	162800	257759170	19060	19060	19060	19060	0
131	20230706	162700	257759170	19060	19060	19060	19060	0
132	20230706	162600	257759170	19060	19060	19060	19060	0
133	20230706	162500	257759170	19060	19060	19060	19060	0
134	20230706	162400	257759170	19060	19060	19060	19060	0
135	20230706	162300	257759170	19060	19060	19060	19060	0
136	20230706	162200	257759170	19060	19060	19060	19060	0
137	20230706	162100	257759170	19060	19060	19060	19060	0
138	20230706	162000	257759170	19060	19060	19060	19060	0
139	20230706	161900	257759170	19060	19060	19060	19060	0
140	20230706	161800	257759170	19060	19060	19060	19060	0
141	20230706	161700	257759170	19060	19060	19060	19060	0
142	20230706	161600	257759170	19060	19060	19060	19060	0
143	20230706	161500	257759170	19060	19060	19060	19060	0
144	20230706	161400	257759170	19060	19060	19060	19060	0
145	20230706	161300	257759170	19060	19060	19060	19060	0
146	20230706	161200	257759170	19060	19060	19060	19060	0
147	20230706	161100	257759170	19060	19060	19060	19060	0
148	20230706	161000	257759170	19060	19060	19060	19060	0
149	20230706	160900	257759170	19060	19060	19060	19060	0
150	20230706	160800	257759170	19060	19060	19060	19060	0
151	20230706	160700	257759170	19060	19060	19060	19060	0
152	20230706	160600	257759170	19060	19060	19060	19060	868
153	20230706	160500	257759170	19060	19060	19060	19060	0
154	20230706	160400	257759170	19060	19060	19060	19060	0
155	20230706	160300	257759170	19060	19060	19060	19060	0
156	20230706	160200	257759170	19060	19060	19060	19060	0
157	20230706	160100	257759170	19060	19060	19060	19060	0
158	20230706	160000	257759170	19060	19060	19060	19060	0
159	20230706	155900	257759170	19060	19060	19060	19060	0
160	20230706	155800	257759170	19060	19060	19060	19060	0
161	20230706	155700	257759170	19060	19060	19060	19060	0
162	20230706	155600	257759170	19060	19060	19060	19060	0
163	20230706	155500	257759170	19060	19060	19060	19060	0
164	20230706	155400	257759170	19060	19060	19060	19060	0
165	20230706	155300	257759170	19060	19060	19060	19060	0
166	20230706	155200	257759170	19060	19060	19060	19060	0
167	20230706	155100	257759170	19060	19060	19060	19060	0
168	20230706	155000	257759170	19060	19060	19060	19060	0
169	20230706	154900	257759170	19060	19060	19060	19060	0
170	20230706	154800	257759170	19060	19060	19060	19060	0
171	20230706	154700	257759170	19060	19060	19060	19060	0
172	20230706	154600	257759170	19060	19060	19060	19060	0
173	20230706	154500	257759170	19060	19060	19060	19060	0
174	20230706	154400	257759170	19060	19060	19060	19060	0
175	20230706	154300	257759170	19060	19060	19060	19060	0
176	20230706	154200	257759170	19060	19060	19060	19060	0
177	20230706	154100	257759170	19060	19060	19060	19060	0
178	20230706	154000	257759170	19060	19060	19060	19060	0
179	20230706	153900	257759170	19060	19060	19060	19060	0
180	20230706	153800	257759170	19060	19060	19060	19060	0
181	20230706	153700	257759170	19060	19060	19060	19060	0
182	20230706	153600	257759170	19060	19060	19060	19060	868
183	20230706	153500	257759170	19060	19060	19060	19060	0
184	20230706	153400	257759170	19060	19060	19060	19060	0
185	20230706	153300	257759170	19060	19060	19060	19060	0
186	20230706	153200	257759170	19060	19060	19060	19060	0
187	20230706	153100	257759170	19060	19060	19060	19060	0
188	20230706	153000	257759170	19060	19060	19060	19060	868
189	20230706	152900	241215090	18820	18820	18820	18820	0
190	20230706	152800	241215090	18820	18820	18820	18820	0
191	20230706	152700	241215090	18820	18820	18820	18820	0
192	20230706	152600	241215090	18820	18820	18820	18820	0
193	20230706	152500	241215090	18820	18820	18820	18820	0
194	20230706	152400	241215090	18820	18820	18820	18820	0
195	20230706	152300	241215090	18820	18820	18820	18820	0
196	20230706	152200	241215090	18820	18820	18820	18820	0
197	20230706	152100	241215090	18820	18820	18820	18820	0
198	20230706	152000	241215090	18820	18820	18820	18820	0
199	20230706	151900	241215090	18820	18820	18820	18790	634
200	20230706	151800	229295070	18820	18820	18820	18820	69
201	20230706	151700	227996490	18820	18810	18820	18810	14
202	20230706	151600	227733050	18800	18800	18800	18800	3
203	20230706	151500	227676650	18800	18800	18800	18800	77
204	20230706	151400	226229050	18800	18820	18820	18800	15
205	20230706	151300	225946770	18820	18820	18820	18820	1
206	20230706	151200	225927950	18820	18820	18820	18820	5
207	20230706	151100	225833850	18850	18850	18850	18850	0
208	20230706	151000	225833850	18850	18850	18850	18850	0
209	20230706	150900	225833850	18850	18850	18850	18850	0
210	20230706	150800	225833850	18850	18850	18850	18850	0
211	20230706	150700	225833850	18850	18850	18850	18850	5
212	20230706	150600	225739600	18850	18830	18850	18830	202
213	20230706	150500	221933990	18800	18830	18850	18800	383
214	20230706	150400	214730000	18830	18840	18840	18830	234
215	20230706	150300	210323680	18840	18840	18840	18840	0
216	20230706	150200	210323680	18840	18850	18850	18840	93
217	20230706	150100	208571510	18850	18850	18850	18850	0
218	20230706	150000	208571510	18850	18850	18850	18850	0
219	20230706	145900	208571510	18850	18850	18850	18850	0
220	20230706	145800	208571510	18850	18850	18850	18850	0
221	20230706	145700	208571510	18850	18850	18850	18850	0
222	20230706	145600	208571510	18850	18850	18850	18850	56
223	20230706	145500	207515910	18850	18850	18850	18850	1
224	20230706	145400	207497060	18860	18860	18860	18860	0
225	20230706	145300	207497060	18860	18860	18860	18860	0
226	20230706	145200	207497060	18860	18860	18860	18860	1
227	20230706	145100	207478200	18860	18860	18860	18860	0
228	20230706	145000	207478200	18860	18860	18860	18860	54
229	20230706	144900	206459760	18860	18860	18860	18860	0
230	20230706	144800	206459760	18860	18860	18860	18860	0
231	20230706	144700	206459760	18860	18860	18860	18860	0
232	20230706	144600	206459760	18860	18870	18880	18860	129
233	20230706	144500	204026680	18870	18870	18870	18870	0
234	20230706	144400	204026680	18870	18870	18870	18870	0
235	20230706	144300	204026680	18870	18870	18870	18870	3
236	20230706	144200	203970070	18880	18870	18880	18870	19
237	20230706	144100	203611440	18860	18860	18860	18860	0
238	20230706	144000	203611440	18860	18860	18860	18860	0
239	20230706	143900	203611440	18860	18860	18860	18860	0
240	20230706	143800	203611440	18860	18860	18860	18860	0
241	20230706	143700	203611440	18860	18860	18860	18860	0
242	20230706	143600	203611440	18860	18860	18860	18860	0
243	20230706	143500	203611440	18860	18860	18860	18860	0
244	20230706	143400	203611440	18860	18860	18860	18860	0
245	20230706	143300	203611440	18860	18850	18860	18850	26
246	20230706	143200	203121160	18860	18860	18860	18860	0
247	20230706	143100	203121160	18860	18860	18860	18860	0
248	20230706	143000	203121160	18860	18860	18860	18860	130
249	20230706	142900	200669360	18870	18870	18870	18870	1
250	20230706	142800	200650490	18860	18860	18860	18860	0
251	20230706	142700	200650490	18860	18860	18860	18860	2
252	20230706	142600	200612770	18860	18860	18860	18860	0
253	20230706	142500	200612770	18860	18860	18860	18860	2
254	20230706	142400	200575050	18860	18860	18860	18860	0
255	20230706	142300	200575050	18860	18860	18860	18860	0
256	20230706	142200	200575050	18860	18860	18860	18860	2
257	20230706	142100	200537330	18860	18860	18860	18860	0
258	20230706	142000	200537330	18860	18860	18860	18860	7
259	20230706	141900	200405310	18860	18860	18860	18860	0
260	20230706	141800	200405310	18860	18860	18860	18860	0
261	20230706	141700	200405310	18860	18860	18860	18860	2
262	20230706	141600	200367590	18870	18870	18870	18870	0
263	20230706	141500	200367590	18870	18870	18870	18870	1
264	20230706	141400	200348720	18860	18860	18860	18860	2
265	20230706	141300	200311000	18870	18870	18870	18870	0
266	20230706	141200	200311000	18870	18870	18870	18870	0
267	20230706	141100	200311000	18870	18870	18870	18870	0
268	20230706	141000	200311000	18870	18870	18870	18870	2
269	20230706	140900	200273260	18870	18870	18870	18870	0
270	20230706	140800	200273260	18870	18870	18870	18870	0
271	20230706	140700	200273260	18870	18870	18870	18870	0
272	20230706	140600	200273260	18870	18870	18870	18870	0
273	20230706	140500	200273260	18870	18870	18870	18870	0
274	20230706	140400	200273260	18870	18870	18870	18870	0
275	20230706	140300	200273260	18870	18870	18870	18870	0
276	20230706	140200	200273260	18870	18870	18870	18870	0
277	20230706	140100	200273260	18870	18870	18870	18870	0
278	20230706	140000	200273260	18870	18870	18870	18870	0
279	20230706	135900	200273260	18870	18870	18870	18870	0
280	20230706	135800	200273260	18870	18870	18870	18870	1
281	20230706	135700	200254390	18860	18860	18860	18860	0
282	20230706	135600	200254390	18860	18860	18860	18860	0
283	20230706	135500	200254390	18860	18850	18860	18850	119
284	20230706	135400	198010230	18840	18840	18840	18840	0
285	20230706	135300	198010230	18840	18840	18840	18840	0
286	20230706	135200	198010230	18840	18840	18840	18840	0
287	20230706	135100	198010230	18840	18830	18840	18830	10
288	20230706	135000	197821840	18830	18830	18830	18830	693
289	20230706	134900	184772650	18840	18840	18840	18840	1
290	20230706	134800	184753810	18830	18830	18830	18830	0
291	20230706	134700	184753810	18830	18830	18830	18830	0
292	20230706	134600	184753810	18830	18830	18830	18830	0
293	20230706	134500	184753810	18830	18830	18830	18830	0
294	20230706	134400	184753810	18830	18830	18830	18830	0
295	20230706	134300	184753810	18830	18830	18830	18830	0
296	20230706	134200	184753810	18830	18830	18830	18830	49
297	20230706	134100	183831140	18830	18830	18830	18830	0
298	20230706	134000	183831140	18830	18830	18830	18830	0
299	20230706	133900	183831140	18830	18830	18830	18830	0
300	20230706	133800	183831140	18830	18830	18830	18830	1
301	20230706	133700	183812310	18830	18830	18830	18830	0
302	20230706	133600	183812310	18830	18840	18840	18830	82
303	20230706	133500	182268150	18850	18850	18850	18850	0
304	20230706	133400	182268150	18850	18850	18850	18850	0
305	20230706	133300	182268150	18850	18850	18850	18850	0
306	20230706	133200	182268150	18850	18850	18850	18850	0
307	20230706	133100	182268150	18850	18850	18850	18850	0
308	20230706	133000	182268150	18850	18840	18850	18830	182
309	20230706	132900	178837840	18840	18840	18840	18840	0
310	20230706	132800	178837840	18840	18840	18840	18840	2
311	20230706	132700	178800160	18850	18850	18850	18850	0
312	20230706	132600	178800160	18850	18850	18850	18850	10
313	20230706	132500	178611660	18860	18860	18860	18860	2
314	20230706	132400	178573940	18860	18860	18860	18860	1
315	20230706	132300	178555080	18860	18860	18860	18860	0
316	20230706	132200	178555080	18860	18850	18860	18850	16
317	20230706	132100	178253420	18850	18840	18850	18840	12
318	20230706	132000	178027240	18850	18850	18850	18850	0
319	20230706	131900	178027240	18850	18850	18850	18850	0
320	20230706	131800	178027240	18850	18840	18850	18840	12
321	20230706	131700	177801060	18840	18840	18840	18840	2
322	20230706	131600	177763380	18840	18850	18850	18840	92
323	20230706	131500	176030040	18850	18860	18860	18850	29
324	20230706	131400	175483300	18860	18860	18860	18860	0
325	20230706	131300	175483300	18860	18860	18860	18860	0
326	20230706	131200	175483300	18860	18860	18860	18860	2
327	20230706	131100	175445580	18880	18880	18880	18880	0
328	20230706	131000	175445580	18880	18880	18880	18880	0
329	20230706	130900	175445580	18880	18880	18880	18880	0
330	20230706	130800	175445580	18880	18880	18880	18880	0
331	20230706	130700	175445580	18880	18880	18880	18880	0
332	20230706	130600	175445580	18880	18880	18880	18880	0
333	20230706	130500	175445580	18880	18870	18880	18870	84
334	20230706	130400	173860000	18870	18870	18870	18870	46
335	20230706	130300	172991980	18880	18880	18880	18880	6
336	20230706	130200	172878700	18880	18880	18880	18880	14
337	20230706	130100	172614380	18880	18880	18880	18880	0
338	20230706	130000	172614380	18880	18880	18880	18880	20
339	20230706	125900	172236780	18900	18900	18900	18900	0
340	20230706	125800	172236780	18900	18900	18900	18900	17
341	20230706	125700	171915480	18900	18900	18900	18900	0
342	20230706	125600	171915480	18900	18900	18900	18900	0
343	20230706	125500	171915480	18900	18900	18900	18900	4
344	20230706	125400	171839880	18900	18900	18900	18900	100
345	20230706	125300	169949880	18900	18900	18900	18900	0
346	20230706	125200	169949880	18900	18900	18900	18900	0
347	20230706	125100	169949880	18900	18900	18900	18900	0
348	20230706	125000	169949880	18900	18900	18900	18900	0
349	20230706	124900	169949880	18900	18900	18900	18900	0
350	20230706	124800	169949880	18900	18900	18900	18900	0
351	20230706	124700	169949880	18900	18900	18900	18900	110
352	20230706	124600	167870880	18920	18920	18920	18920	0
353	20230706	124500	167870880	18920	18920	18920	18920	84
354	20230706	124400	166281600	18920	18920	18920	18920	1
355	20230706	124300	166262680	18920	18910	18920	18910	6
356	20230706	124200	166149210	18910	18910	18910	18910	0
357	20230706	124100	166149210	18910	18910	18910	18910	0
358	20230706	124000	166149210	18910	18910	18910	18910	96
359	20230706	123900	164333850	18910	18910	18910	18910	0
360	20230706	123800	164333850	18910	18910	18910	18910	0
361	20230706	123700	164333850	18910	18910	18910	18910	0
362	20230706	123600	164333850	18910	18910	18910	18910	0
363	20230706	123500	164333850	18910	18910	18910	18910	79
364	20230706	123400	162839960	18900	18900	18900	18900	20
365	20230706	123300	162461960	18910	18910	18910	18910	2
366	20230706	123200	162424140	18910	18910	18910	18910	2
367	20230706	123100	162386320	18910	18910	18910	18910	0
368	20230706	123000	162386320	18910	18910	18910	18910	0
369	20230706	122900	162386320	18910	18920	18920	18910	49
370	20230706	122800	161459720	18920	18920	18920	18920	2
371	20230706	122700	161421880	18920	18920	18920	18920	0
372	20230706	122600	161421880	18920	18920	18920	18920	0
373	20230706	122500	161421880	18920	18920	18920	18920	0
374	20230706	122400	161421880	18920	18920	18920	18920	0
375	20230706	122300	161421880	18920	18920	18920	18920	0
376	20230706	122200	161421880	18920	18920	18920	18920	0
377	20230706	122100	161421880	18920	18920	18920	18920	0
378	20230706	122000	161421880	18920	18930	18930	18920	300
379	20230706	121900	155745780	18930	18930	18930	18930	0
380	20230706	121800	155745780	18930	18930	18940	18930	109
381	20230706	121700	153682360	18930	18930	18930	18930	2
382	20230706	121600	153644500	18920	18920	18920	18920	0
383	20230706	121500	153644500	18920	18920	18920	18920	1
384	20230706	121400	153625580	18920	18920	18920	18920	0
385	20230706	121300	153625580	18920	18920	18920	18920	0
386	20230706	121200	153625580	18920	18920	18920	18920	20
387	20230706	121100	153247180	18920	18920	18920	18920	0
388	20230706	121000	153247180	18920	18920	18920	18920	0
389	20230706	120900	153247180	18920	18920	18920	18920	0
390	20230706	120800	153247180	18920	18920	18920	18920	0
391	20230706	120700	153247180	18920	18920	18920	18920	0
392	20230706	120600	153247180	18920	18920	18920	18920	5
393	20230706	120500	153152580	18910	18910	18910	18910	0
394	20230706	120400	153152580	18910	18910	18910	18910	2
395	20230706	120300	153114760	18910	18910	18910	18910	1
396	20230706	120200	153095850	18910	18910	18910	18910	0
397	20230706	120100	153095850	18910	18910	18910	18910	0
398	20230706	120000	153095850	18910	18910	18910	18910	7
399	20230706	115900	152963480	18910	18900	18910	18900	6
400	20230706	115800	152850050	18900	18910	18910	18900	5
401	20230706	115700	152755540	18910	18910	18910	18910	1
402	20230706	115600	152736630	18930	18900	18930	18900	15
403	20230706	115500	152452970	18920	18920	18920	18920	2
404	20230706	115400	152415130	18930	18940	18960	18930	12
405	20230706	115300	152187770	18930	18930	18930	18930	6
406	20230706	115200	152074190	18930	18940	18940	18930	5
407	20230706	115100	151979520	18960	18970	18970	18950	319
408	20230706	115000	145930280	18970	18970	18970	18970	0
409	20230706	114900	145930280	18970	18970	18970	18970	1
410	20230706	114800	145911310	18980	18980	18980	18980	8
411	20230706	114700	145759470	18980	18980	18980	18980	6
412	20230706	114600	145645590	18980	18980	18980	18980	0
413	20230706	114500	145645590	18980	18980	18980	18980	0
414	20230706	114400	145645590	18980	18980	18980	18980	8
415	20230706	114300	145493750	18980	18980	18980	18980	13
416	20230706	114200	145247010	18980	18980	18980	18980	0
417	20230706	114100	145247010	18980	18980	18980	18980	1
418	20230706	114000	145228030	18980	18980	18980	18980	9
419	20230706	113900	145057210	18980	18980	18980	18980	11
420	20230706	113800	144848430	18980	18980	18980	18980	0
421	20230706	113700	144848430	18980	18980	18980	18980	1
422	20230706	113600	144829450	18980	18980	18980	18980	8
423	20230706	113500	144677610	18980	18980	18980	18980	7
424	20230706	113400	144544750	18980	18980	18980	18980	0
425	20230706	113300	144544750	18980	18980	18980	18980	0
426	20230706	113200	144544750	18980	18980	18980	18980	11
427	20230706	113100	144335970	18980	18980	18980	18980	6
428	20230706	113000	144222090	18980	18980	18980	18980	2
429	20230706	112900	144184130	18980	18980	18980	18980	0
430	20230706	112800	144184130	18980	18980	18980	18980	6
431	20230706	112700	144070250	18980	18980	18980	18980	8
432	20230706	112600	143918410	18960	18960	18960	18960	0
433	20230706	112500	143918410	18960	18960	18960	18960	0
434	20230706	112400	143918410	18960	18980	18980	18960	4
435	20230706	112300	143842540	18980	18930	19050	18930	305
436	20230706	112200	138047320	18970	18880	19060	18880	640
437	20230706	112100	125891880	18890	18900	18900	18890	42
438	20230706	112000	125098090	18900	18900	18900	18900	9
439	20230706	111900	124927990	18910	18910	18910	18910	189
440	20230706	111800	121354000	18920	18920	18920	18920	0
441	20230706	111700	121354000	18920	18910	18920	18910	12
442	20230706	111600	121126970	18910	18910	18910	18910	57
443	20230706	111500	120049100	18910	18920	18920	18910	26
444	20230706	111400	119557200	18920	18920	18920	18920	0
445	20230706	111300	119557200	18920	18920	18920	18920	1
446	20230706	111200	119538280	18920	18910	18920	18910	10
447	20230706	111100	119349130	18910	18910	18910	18910	9
448	20230706	111000	119178940	18910	18910	18910	18910	1
449	20230706	110900	119160030	18910	18910	18910	18910	1
450	20230706	110800	119141120	18910	18910	18910	18910	4
451	20230706	110700	119065480	18910	18910	18910	18910	9
452	20230706	110600	118895290	18920	18920	18920	18920	0
453	20230706	110500	118895290	18920	18920	18920	18920	1
454	20230706	110400	118876370	18940	18910	18940	18910	16
455	20230706	110300	118573540	18910	18910	18920	18910	17
456	20230706	110200	118252000	18910	18910	18910	18910	1
457	20230706	110100	118233090	18910	18910	18910	18910	1
458	20230706	110000	118214180	18910	18910	18910	18910	6
459	20230706	105900	118100720	18910	18920	18920	18910	8
460	20230706	105800	117949400	18950	18950	18950	18950	0
461	20230706	105700	117949400	18950	18950	18950	18950	61
462	20230706	105600	116793450	18950	18950	18950	18950	5
463	20230706	105500	116698700	18950	18950	18950	18950	9
464	20230706	105400	116528150	18950	18950	18950	18950	3
465	20230706	105300	116471300	18950	18970	18970	18950	416
466	20230706	105200	108582230	18970	18970	18970	18970	3
467	20230706	105100	108525320	18970	18970	18970	18970	6
468	20230706	105000	108411500	18980	18920	18980	18920	202
469	20230706	104900	104583860	18910	18910	18910	18910	2
470	20230706	104800	104546040	18910	18920	18920	18910	3
471	20230706	104700	104489290	18920	18910	18920	18910	10
472	20230706	104600	104300160	18910	18920	18920	18910	5
473	20230706	104500	104205570	18910	18920	18920	18910	3
474	20230706	104400	104148830	18920	18920	18920	18920	5
475	20230706	104300	104054230	18920	18920	18920	18920	7
476	20230706	104200	103921790	18920	18920	18920	18920	1
477	20230706	104100	103902870	18920	18950	18950	18920	4
478	20230706	104000	103827120	19060	18920	19060	18920	22
479	20230706	103900	103410410	18920	18930	18930	18920	8
480	20230706	103800	103258980	18930	18940	18950	18930	6
481	20230706	103700	103145350	18930	18940	18940	18930	305
482	20230706	103600	97371100	18940	18940	18940	18940	5
483	20230706	103500	97276400	18940	18940	18940	18940	22
484	20230706	103400	96859720	18940	18940	18940	18940	11
485	20230706	103300	96651380	18950	18960	18960	18950	95
486	20230706	103200	94851100	18950	18950	18950	18950	5
487	20230706	103100	94756350	18950	18960	18960	18950	197
488	20230706	103000	91021310	18960	18970	18970	18960	2
489	20230706	102900	90983380	18990	18970	18990	18970	10
490	20230706	102800	90793600	18960	18960	18960	18960	15
491	20230706	102700	90509200	18960	18960	18960	18960	3
492	20230706	102600	90452320	18960	18940	18980	18940	9
493	20230706	102500	90281600	18940	18950	18960	18940	48
494	20230706	102400	89372030	18940	18940	18940	18940	5
495	20230706	102300	89277330	18950	18960	18960	18950	2
496	20230706	102200	89239420	18980	19010	19010	18980	4
497	20230706	102100	89163450	19070	19070	19070	19070	0
498	20230706	102000	89163450	19070	19010	19070	19010	6
499	20230706	101900	89049180	19050	19040	19070	19010	26
500	20230706	101800	88554240	19050	18930	19060	18930	72
501	20230706	101700	87188370	18930	18930	18940	18930	104
502	20230706	101600	85219620	18940	18940	18940	18940	9
503	20230706	101500	85049160	18940	18930	18940	18930	169
504	20230706	101400	81849910	18930	18930	18930	18930	3
505	20230706	101300	81793120	18940	18940	18940	18940	9
506	20230706	101200	81622660	18940	18950	18950	18940	4
507	20230706	101100	81546880	18950	18950	18950	18950	8
508	20230706	101000	81395280	18950	18950	18950	18950	8
509	20230706	100900	81243680	18950	18960	18960	18950	12
510	20230706	100800	81016170	18960	18960	18960	18960	5
511	20230706	100700	80921370	18960	18960	18960	18960	2
512	20230706	100600	80883450	18960	18960	18960	18960	3
513	20230706	100500	80826570	18960	18960	18960	18960	1
514	20230706	100400	80807610	19010	18960	19020	18960	17
515	20230706	100300	80484920	18960	19030	19030	18960	10
516	20230706	100200	80295190	19050	19060	19060	18990	55
517	20230706	100100	79247620	19050	19030	19060	19000	12
518	20230706	100000	79019140	19020	18980	19020	18970	7
519	20230706	095900	78886180	19030	18980	19030	18970	309
520	20230706	095800	73011650	18980	19010	19010	18980	4
521	20230706	095700	72935670	19020	19020	19020	19020	0
522	20230706	095600	72935670	19020	19020	19020	19020	55
523	20230706	095500	71889570	19030	19030	19070	19030	50
524	20230706	095400	70937030	19030	19020	19070	18940	459
525	20230706	095300	62214910	19030	18880	19060	18880	201
526	20230706	095200	58387630	18870	18880	18880	18870	4
527	20230706	095100	58312140	18900	18930	18930	18900	7
528	20230706	095000	58179710	19060	18850	19060	18850	742
529	20230706	094900	44055050	18850	18850	18850	18850	3
530	20230706	094800	43998500	18850	18850	18850	18850	6
531	20230706	094700	43885400	18860	18860	18860	18860	7
532	20230706	094600	43753380	18860	18860	18870	18860	3
533	20230706	094500	43696790	18860	18860	18860	18860	4
534	20230706	094400	43621350	18860	18860	18860	18860	4
535	20230706	094300	43545910	18860	18850	18860	18850	6
536	20230706	094200	43432770	18920	18880	18920	18870	12
537	20230706	094100	43205820	18920	18980	18990	18920	22
538	20230706	094000	42788710	19000	18850	19000	18850	14
539	20230706	093900	42524440	18850	18850	18850	18850	12
540	20230706	093800	42298240	18850	18850	18850	18850	4
541	20230706	093700	42222840	18850	18850	18850	18850	2
542	20230706	093600	42185140	18850	18850	18850	18850	6
543	20230706	093500	42072040	18850	18850	18850	18850	10
544	20230706	093400	41883540	18840	18840	18840	18840	1
545	20230706	093300	41864700	18840	18840	18840	18840	4
546	20230706	093200	41789340	18840	18840	18840	18840	7
547	20230706	093100	41657460	18840	18840	18840	18840	6
548	20230706	093000	41544420	18840	18840	18840	18840	2
549	20230706	092900	41506740	18840	18840	18840	18840	6
550	20230706	092800	41393700	18840	18850	18850	18840	8
551	20230706	092700	41242950	18850	18850	18850	18850	3
552	20230706	092600	41186400	18850	18850	18850	18850	1
553	20230706	092500	41167550	18850	18850	18850	18850	2
554	20230706	092400	41129850	18900	18860	18900	18850	28
555	20230706	092300	40601780	18860	18850	18920	18850	12
556	20230706	092200	40375390	18840	18830	18840	18830	6
557	20230706	092100	40262380	18830	18830	18830	18830	2
558	20230706	092000	40224720	18830	18830	18830	18830	8
559	20230706	091900	40074080	18830	18840	18840	18830	10
560	20230706	091800	39885770	18850	18820	18850	18820	40
561	20230706	091700	39131800	18820	18850	18850	18820	200
562	20230706	091600	35362140	18850	18850	18850	18850	8
563	20230706	091500	35211340	18850	18860	18860	18850	12
564	20230706	091400	34985090	18860	18860	18860	18860	0
565	20230706	091300	34985090	18860	18870	18880	18860	57
566	20230706	091200	33910000	18860	18860	18870	18860	205
567	20230706	091100	30041690	18860	18880	18880	18860	143
568	20230706	091000	27342860	18880	18880	18880	18880	294
569	20230706	090900	21792140	18880	18890	18890	18880	108
570	20230706	090800	19752030	18890	18900	18900	18890	42
571	20230706	090700	18958500	18910	18920	18920	18910	339
572	20230706	090600	12546820	18910	18910	18910	18910	1
573	20230706	090500	12527910	18920	18920	18920	18910	573
574	20230706	090400	1686760	18920	18930	18930	18920	45
575	20230706	090300	834930	18930	18930	18930	18930	2
576	20230706	090200	797070	18930	18930	18930	18930	1
577	20230706	090100	778140	18930	18930	18930	18930	18
578	20230706	090000	437400	18930	19020	19040	18930	23