KissMeData/000440/min/candle-20230713.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230713	183100	326723990	18510	18510	18510	18510	300
3	20230713	183000	326723990	18510	18510	18510	18510	0
4	20230713	182900	326723990	18510	18510	18510	18510	0
5	20230713	182800	326723990	18510	18510	18510	18510	0
6	20230713	182700	326723990	18510	18510	18510	18510	0
7	20230713	182600	326723990	18510	18510	18510	18510	0
8	20230713	182500	326723990	18510	18510	18510	18510	0
9	20230713	182400	326723990	18510	18510	18510	18510	0
10	20230713	182300	326723990	18510	18510	18510	18510	0
11	20230713	182200	326723990	18510	18510	18510	18510	0
12	20230713	182100	326723990	18510	18510	18510	18510	0
13	20230713	182000	326723990	18510	18510	18510	18510	0
14	20230713	181900	326723990	18510	18510	18510	18510	0
15	20230713	181800	326723990	18510	18510	18510	18510	0
16	20230713	181700	326723990	18510	18510	18510	18510	0
17	20230713	181600	326723990	18510	18510	18510	18510	0
18	20230713	181500	326723990	18510	18510	18510	18510	0
19	20230713	181400	326723990	18510	18510	18510	18510	0
20	20230713	181300	326723990	18510	18510	18510	18510	0
21	20230713	181200	326723990	18510	18510	18510	18510	0
22	20230713	181100	326723990	18510	18510	18510	18510	0
23	20230713	181000	326723990	18510	18510	18510	18510	0
24	20230713	180900	326723990	18510	18510	18510	18510	0
25	20230713	180800	326723990	18510	18510	18510	18510	0
26	20230713	180700	326723990	18510	18510	18510	18510	0
27	20230713	180600	326723990	18510	18510	18510	18510	0
28	20230713	180500	326723990	18510	18510	18510	18510	0
29	20230713	180400	326723990	18510	18510	18510	18510	0
30	20230713	180300	326723990	18510	18510	18510	18510	0
31	20230713	180200	326723990	18510	18510	18510	18510	0
32	20230713	180100	326723990	18510	18510	18510	18510	300
33	20230713	180000	326723990	18510	18510	18510	18510	0
34	20230713	175900	326723990	18510	18510	18510	18510	0
35	20230713	175800	326723990	18510	18510	18510	18510	0
36	20230713	175700	326723990	18510	18510	18510	18510	0
37	20230713	175600	326723990	18510	18510	18510	18510	0
38	20230713	175500	326723990	18510	18510	18510	18510	0
39	20230713	175400	326723990	18510	18510	18510	18510	0
40	20230713	175300	326723990	18510	18510	18510	18510	0
41	20230713	175200	326723990	18510	18510	18510	18510	0
42	20230713	175100	326723990	18510	18510	18510	18510	0
43	20230713	175000	326723990	18510	18510	18510	18510	0
44	20230713	174900	326723990	18510	18510	18510	18510	0
45	20230713	174800	326723990	18510	18510	18510	18510	0
46	20230713	174700	326723990	18510	18510	18510	18510	0
47	20230713	174600	326723990	18510	18510	18510	18510	0
48	20230713	174500	326723990	18510	18510	18510	18510	0
49	20230713	174400	326723990	18510	18510	18510	18510	0
50	20230713	174300	326723990	18510	18510	18510	18510	0
51	20230713	174200	326723990	18510	18510	18510	18510	0
52	20230713	174100	326723990	18510	18510	18510	18510	0
53	20230713	174000	326723990	18510	18510	18510	18510	0
54	20230713	173900	326723990	18510	18510	18510	18510	0
55	20230713	173800	326723990	18510	18510	18510	18510	0
56	20230713	173700	326723990	18510	18510	18510	18510	0
57	20230713	173600	326723990	18510	18510	18510	18510	0
58	20230713	173500	326723990	18510	18510	18510	18510	0
59	20230713	173400	326723990	18510	18510	18510	18510	0
60	20230713	173300	326723990	18510	18510	18510	18510	0
61	20230713	173200	326723990	18510	18510	18510	18510	0
62	20230713	173100	326723990	18510	18510	18510	18510	300
63	20230713	173000	326723990	18510	18510	18510	18510	0
64	20230713	172900	326723990	18510	18510	18510	18510	0
65	20230713	172800	326723990	18510	18510	18510	18510	0
66	20230713	172700	326723990	18510	18510	18510	18510	0
67	20230713	172600	326723990	18510	18510	18510	18510	0
68	20230713	172500	326723990	18510	18510	18510	18510	0
69	20230713	172400	326723990	18510	18510	18510	18510	0
70	20230713	172300	326723990	18510	18510	18510	18510	0
71	20230713	172200	326723990	18510	18510	18510	18510	0
72	20230713	172100	326723990	18510	18510	18510	18510	0
73	20230713	172000	326723990	18510	18510	18510	18510	0
74	20230713	171900	326723990	18510	18510	18510	18510	0
75	20230713	171800	326723990	18510	18510	18510	18510	0
76	20230713	171700	326723990	18510	18510	18510	18510	0
77	20230713	171600	326723990	18510	18510	18510	18510	0
78	20230713	171500	326723990	18510	18510	18510	18510	0
79	20230713	171400	326723990	18510	18510	18510	18510	0
80	20230713	171300	326723990	18510	18510	18510	18510	0
81	20230713	171200	326723990	18510	18510	18510	18510	0
82	20230713	171100	326723990	18510	18510	18510	18510	0
83	20230713	171000	326723990	18510	18510	18510	18510	0
84	20230713	170900	326723990	18510	18510	18510	18510	0
85	20230713	170800	326723990	18510	18510	18510	18510	0
86	20230713	170700	326723990	18510	18510	18510	18510	0
87	20230713	170600	326723990	18510	18510	18510	18510	0
88	20230713	170500	326723990	18510	18510	18510	18510	0
89	20230713	170400	326723990	18510	18510	18510	18510	0
90	20230713	170300	326723990	18510	18510	18510	18510	0
91	20230713	170200	326723990	18510	18510	18510	18510	0
92	20230713	170100	326723990	18510	18510	18510	18510	300
93	20230713	170000	326723990	18510	18510	18510	18510	0
94	20230713	165900	326723990	18510	18510	18510	18510	0
95	20230713	165800	326723990	18510	18510	18510	18510	0
96	20230713	165700	326723990	18510	18510	18510	18510	0
97	20230713	165600	326723990	18510	18510	18510	18510	0
98	20230713	165500	326723990	18510	18510	18510	18510	0
99	20230713	165400	326723990	18510	18510	18510	18510	0
100	20230713	165300	326723990	18510	18510	18510	18510	0
101	20230713	165200	326723990	18510	18510	18510	18510	0
102	20230713	165100	326723990	18510	18510	18510	18510	0
103	20230713	165000	326723990	18510	18510	18510	18510	0
104	20230713	164900	326723990	18510	18510	18510	18510	0
105	20230713	164800	326723990	18510	18510	18510	18510	0
106	20230713	164700	326723990	18510	18510	18510	18510	0
107	20230713	164600	326723990	18510	18510	18510	18510	0
108	20230713	164500	326723990	18510	18510	18510	18510	0
109	20230713	164400	326723990	18510	18510	18510	18510	0
110	20230713	164300	326723990	18510	18510	18510	18510	0
111	20230713	164200	326723990	18510	18510	18510	18510	0
112	20230713	164100	326723990	18510	18510	18510	18510	0
113	20230713	164000	326723990	18510	18510	18510	18510	0
114	20230713	163900	326723990	18510	18510	18510	18510	0
115	20230713	163800	326723990	18510	18510	18510	18510	0
116	20230713	163700	326723990	18510	18510	18510	18510	0
117	20230713	163600	326723990	18510	18510	18510	18510	0
118	20230713	163500	326723990	18510	18510	18510	18510	0
119	20230713	163400	326723990	18510	18510	18510	18510	0
120	20230713	163300	326723990	18510	18510	18510	18510	0
121	20230713	163200	326723990	18510	18510	18510	18510	0
122	20230713	163100	326723990	18510	18510	18510	18510	300
123	20230713	163000	326723990	18510	18510	18510	18510	0
124	20230713	162900	326723990	18510	18510	18510	18510	0
125	20230713	162800	326723990	18510	18510	18510	18510	0
126	20230713	162700	326723990	18510	18510	18510	18510	0
127	20230713	162600	326723990	18510	18510	18510	18510	0
128	20230713	162500	326723990	18510	18510	18510	18510	0
129	20230713	162400	326723990	18510	18510	18510	18510	0
130	20230713	162300	326723990	18510	18510	18510	18510	0
131	20230713	162200	326723990	18510	18510	18510	18510	0
132	20230713	162100	326723990	18510	18510	18510	18510	0
133	20230713	162000	326723990	18510	18510	18510	18510	0
134	20230713	161900	326723990	18510	18510	18510	18510	0
135	20230713	161800	326723990	18510	18510	18510	18510	0
136	20230713	161700	326723990	18510	18510	18510	18510	0
137	20230713	161600	326723990	18510	18510	18510	18510	0
138	20230713	161500	326723990	18510	18510	18510	18510	0
139	20230713	161400	326723990	18510	18510	18510	18510	0
140	20230713	161300	326723990	18510	18510	18510	18510	0
141	20230713	161200	326723990	18510	18510	18510	18510	0
142	20230713	161100	326723990	18510	18510	18510	18510	0
143	20230713	161000	326723990	18510	18510	18510	18510	0
144	20230713	160900	326723990	18510	18510	18510	18510	0
145	20230713	160800	326723990	18510	18510	18510	18510	0
146	20230713	160700	326723990	18510	18510	18510	18510	0
147	20230713	160600	326723990	18510	18510	18510	18510	0
148	20230713	160500	326723990	18510	18510	18510	18510	0
149	20230713	160400	326723990	18510	18510	18510	18510	0
150	20230713	160300	326723990	18510	18510	18510	18510	0
151	20230713	160200	326723990	18510	18510	18510	18510	0
152	20230713	160100	326723990	18510	18510	18510	18510	300
153	20230713	160000	326723990	18510	18510	18510	18510	0
154	20230713	155900	326723990	18510	18510	18510	18510	0
155	20230713	155800	326723990	18510	18510	18510	18510	0
156	20230713	155700	326723990	18510	18510	18510	18510	0
157	20230713	155600	326723990	18510	18510	18510	18510	0
158	20230713	155500	326723990	18510	18510	18510	18510	0
159	20230713	155400	326723990	18510	18510	18510	18510	0
160	20230713	155300	326723990	18510	18510	18510	18510	0
161	20230713	155200	326723990	18510	18510	18510	18510	0
162	20230713	155100	326723990	18510	18510	18510	18510	0
163	20230713	155000	326723990	18510	18510	18510	18510	0
164	20230713	154900	326723990	18510	18510	18510	18510	0
165	20230713	154800	326723990	18510	18510	18510	18510	0
166	20230713	154700	326723990	18510	18510	18510	18510	0
167	20230713	154600	326723990	18510	18510	18510	18510	0
168	20230713	154500	326723990	18510	18510	18510	18510	0
169	20230713	154400	326723990	18510	18510	18510	18510	0
170	20230713	154300	326723990	18510	18510	18510	18510	0
171	20230713	154200	326723990	18510	18510	18510	18510	0
172	20230713	154100	326723990	18510	18510	18510	18510	0
173	20230713	154000	326723990	18510	18510	18510	18510	0
174	20230713	153900	326723990	18510	18510	18510	18510	0
175	20230713	153800	326723990	18510	18510	18510	18510	0
176	20230713	153700	326723990	18510	18510	18510	18510	0
177	20230713	153600	326723990	18510	18510	18510	18510	0
178	20230713	153500	326723990	18510	18510	18510	18510	0
179	20230713	153400	326723990	18510	18510	18510	18510	0
180	20230713	153300	326723990	18510	18510	18510	18510	0
181	20230713	153200	326723990	18510	18510	18510	18510	0
182	20230713	153100	326723990	18510	18510	18510	18510	300
183	20230713	153000	326723990	18510	18510	18510	18510	300
184	20230713	152900	321170990	18500	18500	18500	18500	0
185	20230713	152800	321170990	18500	18500	18500	18500	0
186	20230713	152700	321170990	18500	18500	18500	18500	0
187	20230713	152600	321170990	18500	18500	18500	18500	0
188	20230713	152500	321170990	18500	18500	18500	18500	0
189	20230713	152400	321170990	18500	18500	18500	18500	0
190	20230713	152300	321170990	18500	18500	18500	18500	0
191	20230713	152200	321170990	18500	18500	18500	18500	0
192	20230713	152100	321170990	18500	18500	18500	18500	0
193	20230713	152000	321170990	18500	18500	18500	18500	0
194	20230713	151900	321170990	18500	18500	18500	18500	0
195	20230713	151800	321170990	18500	18500	18500	18500	0
196	20230713	151700	321170990	18500	18500	18500	18500	22
197	20230713	151600	320763990	18500	18500	18500	18500	472
198	20230713	151500	312031990	18500	18500	18500	18500	0
199	20230713	151400	312031990	18500	18500	18500	18500	28
200	20230713	151300	311513990	18500	18500	18500	18500	0
201	20230713	151200	311513990	18500	18500	18500	18500	0
202	20230713	151100	311513990	18500	18500	18500	18500	0
203	20230713	151000	311513990	18500	18500	18500	18500	39
204	20230713	150900	310792490	18510	18510	18510	18510	0
205	20230713	150800	310792490	18510	18510	18510	18510	0
206	20230713	150700	310792490	18510	18510	18510	18510	29
207	20230713	150600	310255700	18500	18500	18500	18500	0
208	20230713	150500	310255700	18500	18500	18500	18500	0
209	20230713	150400	310255700	18500	18500	18500	18500	60
210	20230713	150300	309145700	18500	18510	18510	18500	574
211	20230713	150200	298526640	18510	18510	18510	18510	0
212	20230713	150100	298526640	18510	18510	18510	18510	0
213	20230713	150000	298526640	18510	18510	18510	18510	1
214	20230713	145900	298508130	18500	18500	18500	18500	0
215	20230713	145800	298508130	18500	18500	18500	18500	0
216	20230713	145700	298508130	18500	18500	18500	18500	0
217	20230713	145600	298508130	18500	18500	18500	18500	10
218	20230713	145500	298323130	18510	18510	18510	18510	2
219	20230713	145400	298286110	18510	18510	18510	18510	1
220	20230713	145300	298267600	18520	18520	18520	18520	0
221	20230713	145200	298267600	18520	18500	18520	18500	4
222	20230713	145100	298193560	18500	18500	18500	18500	0
223	20230713	145000	298193560	18500	18500	18500	18500	0
224	20230713	144900	298193560	18500	18500	18500	18500	1
225	20230713	144800	298175060	18510	18510	18510	18510	0
226	20230713	144700	298175060	18510	18510	18510	18510	0
227	20230713	144600	298175060	18510	18500	18510	18500	31
228	20230713	144500	297601540	18500	18510	18510	18500	500
229	20230713	144400	288348530	18510	18510	18510	18510	0
230	20230713	144300	288348530	18510	18510	18510	18510	0
231	20230713	144200	288348530	18510	18510	18510	18510	0
232	20230713	144100	288348530	18510	18510	18510	18510	0
233	20230713	144000	288348530	18510	18510	18510	18510	5
234	20230713	143900	288255980	18510	18510	18510	18510	40
235	20230713	143800	287515580	18510	18510	18510	18510	0
236	20230713	143700	287515580	18510	18510	18510	18510	30
237	20230713	143600	286960280	18520	18520	18520	18520	1
238	20230713	143500	286941760	18520	18520	18520	18520	0
239	20230713	143400	286941760	18520	18520	18520	18520	135
240	20230713	143300	284441560	18520	18520	18520	18520	0
241	20230713	143200	284441560	18520	18520	18520	18520	10
242	20230713	143100	284256360	18570	18570	18570	18570	10
243	20230713	143000	284070660	18570	18570	18570	18570	0
244	20230713	142900	284070660	18570	18570	18570	18570	0
245	20230713	142800	284070660	18570	18570	18570	18570	0
246	20230713	142700	284070660	18570	18570	18570	18570	0
247	20230713	142600	284070660	18570	18540	18570	18540	7
248	20230713	142500	283940760	18540	18540	18540	18540	0
249	20230713	142400	283940760	18540	18540	18540	18540	0
250	20230713	142300	283940760	18540	18540	18540	18540	11
251	20230713	142200	283736820	18570	18570	18570	18570	1
252	20230713	142100	283718250	18570	18570	18570	18570	34
253	20230713	142000	283086870	18570	18570	18570	18570	0
254	20230713	141900	283086870	18570	18570	18570	18570	0
255	20230713	141800	283086870	18570	18570	18570	18570	0
256	20230713	141700	283086870	18570	18570	18570	18570	2
257	20230713	141600	283049730	18580	18580	18580	18580	0
258	20230713	141500	283049730	18580	18580	18580	18580	0
259	20230713	141400	283049730	18580	18580	18580	18580	41
260	20230713	141300	282287950	18520	18520	18520	18520	0
261	20230713	141200	282287950	18520	18520	18520	18520	0
262	20230713	141100	282287950	18520	18520	18520	18520	0
263	20230713	141000	282287950	18520	18520	18520	18520	0
264	20230713	140900	282287950	18520	18520	18520	18520	0
265	20230713	140800	282287950	18520	18520	18520	18520	0
266	20230713	140700	282287950	18520	18540	18540	18520	150
267	20230713	140600	279508850	18540	18540	18540	18540	0
268	20230713	140500	279508850	18540	18540	18540	18540	0
269	20230713	140400	279508850	18540	18540	18540	18540	26
270	20230713	140300	279026810	18540	18540	18540	18540	0
271	20230713	140200	279026810	18540	18550	18550	18540	30
272	20230713	140100	278470550	18550	18550	18550	18550	62
273	20230713	140000	277320450	18550	18550	18550	18550	56
274	20230713	135900	276281650	18550	18550	18550	18550	0
275	20230713	135800	276281650	18550	18550	18550	18550	0
276	20230713	135700	276281650	18550	18550	18550	18550	0
277	20230713	135600	276281650	18550	18550	18550	18550	0
278	20230713	135500	276281650	18550	18550	18550	18550	12
279	20230713	135400	276059050	18570	18570	18570	18570	130
280	20230713	135300	273644950	18580	18580	18580	18580	8
281	20230713	135200	273496310	18580	18580	18580	18580	0
282	20230713	135100	273496310	18580	18580	18580	18580	1
283	20230713	135000	273477730	18580	18580	18580	18580	0
284	20230713	134900	273477730	18580	18580	18580	18580	0
285	20230713	134800	273477730	18580	18580	18580	18580	0
286	20230713	134700	273477730	18580	18580	18580	18580	0
287	20230713	134600	273477730	18580	18580	18580	18580	0
288	20230713	134500	273477730	18580	18580	18580	18580	50
289	20230713	134400	272548730	18570	18570	18570	18570	0
290	20230713	134300	272548730	18570	18570	18570	18570	0
291	20230713	134200	272548730	18570	18570	18570	18570	0
292	20230713	134100	272548730	18570	18570	18570	18570	0
293	20230713	134000	272548730	18570	18570	18570	18570	0
294	20230713	133900	272548730	18570	18570	18570	18570	0
295	20230713	133800	272548730	18570	18570	18570	18570	0
296	20230713	133700	272548730	18570	18570	18570	18570	41
297	20230713	133600	271787360	18570	18570	18570	18570	0
298	20230713	133500	271787360	18570	18570	18570	18570	0
299	20230713	133400	271787360	18570	18570	18570	18570	1
300	20230713	133300	271768790	18570	18570	18570	18570	0
301	20230713	133200	271768790	18570	18570	18570	18570	113
302	20230713	133100	269670380	18570	18570	18570	18570	0
303	20230713	133000	269670380	18570	18570	18570	18570	0
304	20230713	132900	269670380	18570	18570	18570	18570	0
305	20230713	132800	269670380	18570	18570	18570	18570	0
306	20230713	132700	269670380	18570	18570	18570	18570	0
307	20230713	132600	269670380	18570	18570	18570	18570	0
308	20230713	132500	269670380	18570	18570	18570	18570	78
309	20230713	132400	268221920	18570	18570	18570	18570	0
310	20230713	132300	268221920	18570	18570	18570	18570	0
311	20230713	132200	268221920	18570	18590	18590	18570	204
312	20230713	132100	264433500	18590	18590	18590	18590	0
313	20230713	132000	264433500	18590	18590	18590	18590	169
314	20230713	131900	261291790	18600	18600	18600	18600	0
315	20230713	131800	261291790	18600	18600	18600	18600	0
316	20230713	131700	261291790	18600	18600	18600	18600	0
317	20230713	131600	261291790	18600	18600	18600	18600	1
318	20230713	131500	261273190	18600	18580	18600	18580	7
319	20230713	131400	261143110	18570	18570	18570	18570	0
320	20230713	131300	261143110	18570	18570	18570	18570	30
321	20230713	131200	260586010	18570	18570	18570	18570	2
322	20230713	131100	260548870	18570	18570	18570	18570	0
323	20230713	131000	260548870	18570	18570	18570	18570	0
324	20230713	130900	260548870	18570	18570	18570	18570	0
325	20230713	130800	260548870	18570	18570	18570	18570	0
326	20230713	130700	260548870	18570	18570	18570	18570	0
327	20230713	130600	260548870	18570	18570	18570	18570	0
328	20230713	130500	260548870	18570	18570	18570	18570	0
329	20230713	130400	260548870	18570	18570	18570	18570	0
330	20230713	130300	260548870	18570	18570	18570	18570	0
331	20230713	130200	260548870	18570	18570	18570	18570	0
332	20230713	130100	260548870	18570	18570	18570	18570	0
333	20230713	130000	260548870	18570	18570	18570	18570	0
334	20230713	125900	260548870	18570	18570	18570	18570	0
335	20230713	125800	260548870	18570	18570	18570	18570	109
336	20230713	125700	258524740	18570	18570	18570	18570	30
337	20230713	125600	257967640	18570	18570	18570	18570	0
338	20230713	125500	257967640	18570	18570	18570	18570	0
339	20230713	125400	257967640	18570	18570	18570	18570	0
340	20230713	125300	257967640	18570	18570	18570	18570	17
341	20230713	125200	257651950	18550	18550	18550	18550	0
342	20230713	125100	257651950	18550	18550	18550	18550	0
343	20230713	125000	257651950	18550	18550	18550	18550	0
344	20230713	124900	257651950	18550	18560	18560	18550	200
345	20230713	124800	253941850	18560	18560	18560	18560	0
346	20230713	124700	253941850	18560	18560	18560	18560	0
347	20230713	124600	253941850	18560	18560	18560	18560	0
348	20230713	124500	253941850	18560	18560	18560	18560	1
349	20230713	124400	253923290	18570	18570	18570	18570	0
350	20230713	124300	253923290	18570	18570	18570	18570	0
351	20230713	124200	253923290	18570	18570	18570	18570	0
352	20230713	124100	253923290	18570	18570	18570	18570	0
353	20230713	124000	253923290	18570	18570	18570	18570	0
354	20230713	123900	253923290	18570	18570	18570	18570	0
355	20230713	123800	253923290	18570	18570	18570	18570	0
356	20230713	123700	253923290	18570	18570	18570	18570	0
357	20230713	123600	253923290	18570	18570	18570	18570	1
358	20230713	123500	253904720	18570	18570	18570	18570	0
359	20230713	123400	253904720	18570	18570	18570	18570	0
360	20230713	123300	253904720	18570	18570	18570	18570	1
361	20230713	123200	253886150	18570	18570	18570	18570	0
362	20230713	123100	253886150	18570	18570	18570	18570	0
363	20230713	123000	253886150	18570	18570	18570	18570	127
364	20230713	122900	251527760	18600	18600	18600	18600	0
365	20230713	122800	251527760	18600	18600	18600	18600	0
366	20230713	122700	251527760	18600	18600	18600	18600	0
367	20230713	122600	251527760	18600	18600	18600	18600	0
368	20230713	122500	251527760	18600	18600	18600	18600	0
369	20230713	122400	251527760	18600	18600	18600	18600	0
370	20230713	122300	251527760	18600	18600	18600	18600	40
371	20230713	122200	250783760	18610	18610	18610	18610	0
372	20230713	122100	250783760	18610	18610	18610	18610	62
373	20230713	122000	249629940	18610	18610	18610	18610	0
374	20230713	121900	249629940	18610	18610	18610	18610	0
375	20230713	121800	249629940	18610	18610	18610	18610	1
376	20230713	121700	249611330	18610	18610	18610	18610	2
377	20230713	121600	249574110	18610	18610	18610	18610	37
378	20230713	121500	248885540	18600	18600	18600	18600	0
379	20230713	121400	248885540	18600	18600	18600	18600	66
380	20230713	121300	247657940	18600	18600	18600	18600	164
381	20230713	121200	244607540	18590	18590	18590	18590	0
382	20230713	121100	244607540	18590	18590	18590	18590	1
383	20230713	121000	244588950	18590	18590	18590	18590	12
384	20230713	120900	244365870	18550	18550	18550	18550	0
385	20230713	120800	244365870	18550	18590	18590	18550	58
386	20230713	120700	243289650	18590	18590	18590	18590	0
387	20230713	120600	243289650	18590	18590	18590	18590	3
388	20230713	120500	243233880	18590	18590	18590	18590	0
389	20230713	120400	243233880	18590	18590	18590	18590	2
390	20230713	120300	243196700	18550	18550	18550	18550	0
391	20230713	120200	243196700	18550	18550	18550	18550	0
392	20230713	120100	243196700	18550	18550	18550	18550	0
393	20230713	120000	243196700	18550	18550	18550	18550	0
394	20230713	115900	243196700	18550	18550	18550	18550	0
395	20230713	115800	243196700	18550	18550	18550	18550	0
396	20230713	115700	243196700	18550	18560	18560	18550	50
397	20230713	115600	242269150	18550	18550	18550	18550	0
398	20230713	115500	242269150	18550	18550	18550	18550	1
399	20230713	115400	242250600	18550	18550	18550	18550	0
400	20230713	115300	242250600	18550	18550	18550	18550	0
401	20230713	115200	242250600	18550	18550	18550	18550	0
402	20230713	115100	242250600	18550	18550	18550	18550	0
403	20230713	115000	242250600	18550	18550	18550	18550	0
404	20230713	114900	242250600	18550	18550	18550	18550	0
405	20230713	114800	242250600	18550	18550	18550	18550	94
406	20230713	114700	240506900	18560	18560	18560	18560	20
407	20230713	114600	240135700	18560	18560	18560	18560	0
408	20230713	114500	240135700	18560	18560	18560	18560	0
409	20230713	114400	240135700	18560	18560	18560	18560	4
410	20230713	114300	240061460	18560	18560	18560	18560	0
411	20230713	114200	240061460	18560	18560	18560	18560	43
412	20230713	114100	239263380	18560	18560	18560	18560	0
413	20230713	114000	239263380	18560	18560	18560	18560	0
414	20230713	113900	239263380	18560	18560	18560	18560	67
415	20230713	113800	238019860	18570	18580	18580	18570	11
416	20230713	113700	237815490	18580	18580	18580	18580	0
417	20230713	113600	237815490	18580	18580	18580	18580	0
418	20230713	113500	237815490	18580	18580	18580	18580	0
419	20230713	113400	237815490	18580	18570	18580	18560	181
420	20230713	113300	234454010	18580	18590	18590	18580	81
421	20230713	113200	232948970	18640	18640	18640	18640	0
422	20230713	113100	232948970	18640	18640	18640	18640	0
423	20230713	113000	232948970	18640	18640	18640	18640	0
424	20230713	112900	232948970	18640	18640	18640	18640	0
425	20230713	112800	232948970	18640	18640	18640	18640	5
426	20230713	112700	232855770	18640	18640	18640	18640	6
427	20230713	112600	232743930	18590	18590	18590	18590	0
428	20230713	112500	232743930	18590	18630	18630	18590	1095
429	20230713	112400	212374290	18640	18640	18640	18640	0
430	20230713	112300	212374290	18640	18640	18640	18640	0
431	20230713	112200	212374290	18640	18640	18640	18640	200
432	20230713	112100	208646290	18640	18640	18640	18640	7
433	20230713	112000	208515810	18640	18630	18640	18630	226
434	20230713	111900	204305170	18650	18650	18650	18650	0
435	20230713	111800	204305170	18650	18650	18650	18650	1
436	20230713	111700	204286520	18650	18650	18650	18650	1
437	20230713	111600	204267870	18620	18620	18620	18620	0
438	20230713	111500	204267870	18620	18620	18620	18620	0
439	20230713	111400	204267870	18620	18620	18620	18620	0
440	20230713	111300	204267870	18620	18620	18620	18620	4
441	20230713	111200	204193390	18620	18640	18640	18620	420
442	20230713	111100	196368920	18640	18640	18640	18640	0
443	20230713	111000	196368920	18640	18640	18640	18630	176
444	20230713	110900	193088310	18630	18660	18660	18630	63
445	20230713	110800	191912790	18660	18660	18660	18660	5
446	20230713	110700	191819490	18660	18660	18660	18660	15
447	20230713	110600	191539590	18670	18650	18670	18650	142
448	20230713	110500	188889520	18640	18640	18640	18640	248
449	20230713	110400	184266800	18640	18630	18640	18630	177
450	20230713	110300	180967620	18630	18640	18640	18630	3
451	20230713	110200	180911710	18620	18620	18620	18620	0
452	20230713	110100	180911710	18620	18620	18620	18620	0
453	20230713	110000	180911710	18620	18650	18650	18620	4
454	20230713	105900	180837170	18650	18650	18650	18650	0
455	20230713	105800	180837170	18650	18650	18650	18650	8
456	20230713	105700	180687970	18630	18630	18630	18630	0
457	20230713	105600	180687970	18630	18630	18630	18630	0
458	20230713	105500	180687970	18630	18630	18630	18630	0
459	20230713	105400	180687970	18630	18630	18630	18630	77
460	20230713	105300	179253460	18630	18630	18630	18630	0
461	20230713	105200	179253460	18630	18630	18630	18630	30
462	20230713	105100	178694560	18620	18620	18620	18620	0
463	20230713	105000	178694560	18620	18620	18620	18620	0
464	20230713	104900	178694560	18620	18620	18620	18620	10
465	20230713	104800	178508360	18610	18610	18610	18610	82
466	20230713	104700	176982340	18610	18610	18610	18610	3
467	20230713	104600	176926510	18610	18610	18610	18610	0
468	20230713	104500	176926510	18610	18610	18610	18610	0
469	20230713	104400	176926510	18610	18630	18630	18610	12
470	20230713	104300	176703130	18630	18630	18630	18630	7
471	20230713	104200	176572720	18630	18610	18630	18610	103
472	20230713	104100	174655630	18610	18610	18610	18610	0
473	20230713	104000	174655630	18610	18610	18610	18610	0
474	20230713	103900	174655630	18610	18670	18670	18610	126
475	20230713	103800	172310550	18670	18680	18680	18670	6
476	20230713	103700	172198520	18690	18690	18690	18690	0
477	20230713	103600	172198520	18690	18630	18690	18630	479
478	20230713	103500	163260350	18620	18610	18620	18610	308
479	20230713	103400	157527320	18610	18610	18610	18610	2
480	20230713	103300	157490100	18610	18610	18610	18610	20
481	20230713	103200	157117900	18610	18600	18610	18600	163
482	20230713	103100	154086050	18600	18590	18600	18590	31
483	20230713	103000	153509750	18590	18590	18590	18590	75
484	20230713	102900	152115500	18590	18590	18600	18590	23
485	20230713	102800	151687900	18600	18600	18600	18600	84
486	20230713	102700	150125500	18620	18600	18620	18600	180
487	20230713	102600	146777400	18600	18600	18600	18600	5
488	20230713	102500	146684400	18590	18590	18590	18590	1
489	20230713	102400	146665810	18590	18590	18590	18590	16
490	20230713	102300	146368370	18560	18600	18600	18560	157
491	20230713	102200	143453490	18590	18590	18590	18590	1
492	20230713	102100	143434900	18590	18600	18600	18560	362
493	20230713	102000	136708420	18600	18610	18630	18600	43
494	20230713	101900	135908230	18610	18610	18630	18610	72
495	20230713	101800	134567110	18630	18640	18640	18630	62
496	20230713	101700	133411770	18630	18640	18640	18630	150
497	20230713	101600	130616110	18640	18640	18640	18640	283
498	20230713	101500	125340990	18640	18640	18640	18630	158
499	20230713	101400	122395920	18640	18600	18640	18600	732
500	20230713	101300	108756620	18600	18640	18650	18600	319
501	20230713	101200	102814060	18640	18600	18650	18600	36
502	20230713	101100	102142770	18600	18690	18690	18600	305
503	20230713	101000	96462320	18690	18700	18700	18610	118
504	20230713	100900	94261140	18700	18560	18700	18560	718
505	20230713	100800	80888190	18550	18540	18560	18540	482
506	20230713	100700	71947260	18550	18440	18570	18440	313
507	20230713	100600	66158190	18360	18360	18360	18360	2
508	20230713	100500	66121470	18440	18440	18440	18440	58
509	20230713	100400	65051950	18450	18440	18450	18440	6
510	20230713	100300	64941260	18440	18440	18440	18440	23
511	20230713	100200	64517140	18440	18440	18440	18440	5
512	20230713	100100	64424940	18340	18340	18340	18340	1
513	20230713	100000	64406600	18340	18340	18340	18340	0
514	20230713	095900	64406600	18340	18340	18340	18340	10
515	20230713	095800	64223200	18340	18340	18340	18340	0
516	20230713	095700	64223200	18340	18340	18340	18340	100
517	20230713	095600	62389200	18330	18330	18330	18330	0
518	20230713	095500	62389200	18330	18330	18330	18330	0
519	20230713	095400	62389200	18330	18370	18410	18330	1097
520	20230713	095300	42216010	18330	18330	18330	18330	0
521	20230713	095200	42216010	18330	18330	18330	18330	0
522	20230713	095100	42216010	18330	18330	18330	18330	2
523	20230713	095000	42179350	18320	18320	18320	18320	1
524	20230713	094900	42161030	18300	18300	18300	18300	10
525	20230713	094800	41978030	18300	18300	18300	18300	0
526	20230713	094700	41978030	18300	18300	18300	18300	58
527	20230713	094600	40916630	18300	18310	18310	18300	25
528	20230713	094500	40459080	18310	18310	18310	18310	0
529	20230713	094400	40459080	18310	18310	18310	18310	0
530	20230713	094300	40459080	18310	18310	18310	18310	0
531	20230713	094200	40459080	18310	18310	18310	18310	0
532	20230713	094100	40459080	18310	18310	18310	18310	0
533	20230713	094000	40459080	18310	18310	18310	18310	21
534	20230713	093900	40074570	18300	18300	18300	18300	0
535	20230713	093800	40074570	18300	18300	18300	18300	0
536	20230713	093700	40074570	18300	18300	18300	18300	66
537	20230713	093600	38866770	18300	18300	18300	18300	0
538	20230713	093500	38866770	18300	18300	18300	18300	1
539	20230713	093400	38848470	18300	18300	18300	18300	21
540	20230713	093300	38464170	18300	18300	18300	18300	40
541	20230713	093200	37732170	18300	18300	18300	18300	48
542	20230713	093100	36853770	18300	18300	18300	18300	1
543	20230713	093000	36835470	18260	18260	18260	18260	0
544	20230713	092900	36835470	18260	18260	18260	18260	0
545	20230713	092800	36835470	18260	18260	18260	18260	0
546	20230713	092700	36835470	18260	18260	18260	18260	0
547	20230713	092600	36835470	18260	18300	18300	18260	56
548	20230713	092500	35812280	18300	18300	18300	18300	0
549	20230713	092400	35812280	18300	18300	18300	18300	1
550	20230713	092300	35793980	18300	18300	18300	18300	1
551	20230713	092200	35775680	18280	18280	18280	18280	0
552	20230713	092100	35775680	18280	18280	18280	18280	1
553	20230713	092000	35757400	18280	18300	18330	18280	152
554	20230713	091900	32975790	18300	18300	18300	18300	25
555	20230713	091800	32518290	18300	18300	18300	18300	0
556	20230713	091700	32518290	18300	18300	18300	18300	0
557	20230713	091600	32518290	18300	18300	18300	18300	2
558	20230713	091500	32481690	18270	18270	18270	18270	0
559	20230713	091400	32481690	18270	18270	18270	18270	0
560	20230713	091300	32481690	18270	18270	18270	18270	0
561	20230713	091200	32481690	18270	18270	18270	18270	0
562	20230713	091100	32481690	18270	18270	18270	18270	9
563	20230713	091000	32317260	18250	18250	18250	18250	0
564	20230713	090900	32317260	18250	18250	18250	18250	0
565	20230713	090800	32317260	18250	18250	18250	18250	0
566	20230713	090700	32317260	18250	18270	18270	18250	419
567	20230713	090600	24667450	18260	18270	18270	18260	100
568	20230713	090500	22841340	18260	18260	18260	18260	0
569	20230713	090400	22841340	18260	18260	18260	18260	1
570	20230713	090300	22823080	18260	18270	18270	18260	200
571	20230713	090200	19170430	18270	18270	18270	18270	15
572	20230713	090100	18896380	18350	18350	18350	18350	235
573	20230713	090000	14584130	18350	18380	18380	18350	794