KissMeData/000440/min/candle-20230714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230714	183100	478741920	18950	18950	18950	18950	458
3	20230714	183000	478741920	18950	18950	18950	18950	0
4	20230714	182900	478741920	18950	18950	18950	18950	0
5	20230714	182800	478741920	18950	18950	18950	18950	0
6	20230714	182700	478741920	18950	18950	18950	18950	0
7	20230714	182600	478741920	18950	18950	18950	18950	0
8	20230714	182500	478741920	18950	18950	18950	18950	0
9	20230714	182400	478741920	18950	18950	18950	18950	0
10	20230714	182300	478741920	18950	18950	18950	18950	0
11	20230714	182200	478741920	18950	18950	18950	18950	0
12	20230714	182100	478741920	18950	18950	18950	18950	0
13	20230714	182000	478741920	18950	18950	18950	18950	0
14	20230714	181900	478741920	18950	18950	18950	18950	0
15	20230714	181800	478741920	18950	18950	18950	18950	0
16	20230714	181700	478741920	18950	18950	18950	18950	0
17	20230714	181600	478741920	18950	18950	18950	18950	0
18	20230714	181500	478741920	18950	18950	18950	18950	0
19	20230714	181400	478741920	18950	18950	18950	18950	0
20	20230714	181300	478741920	18950	18950	18950	18950	0
21	20230714	181200	478741920	18950	18950	18950	18950	0
22	20230714	181100	478741920	18950	18950	18950	18950	0
23	20230714	181000	478741920	18950	18950	18950	18950	0
24	20230714	180900	478741920	18950	18950	18950	18950	0
25	20230714	180800	478741920	18950	18950	18950	18950	0
26	20230714	180700	478741920	18950	18950	18950	18950	0
27	20230714	180600	478741920	18950	18950	18950	18950	0
28	20230714	180500	478741920	18950	18950	18950	18950	0
29	20230714	180400	478741920	18950	18950	18950	18950	0
30	20230714	180300	478741920	18950	18950	18950	18950	0
31	20230714	180200	478741920	18950	18950	18950	18950	0
32	20230714	180100	478741920	18950	18950	18950	18950	458
33	20230714	180000	478741920	18950	18950	18950	18950	0
34	20230714	175900	478741920	18950	18950	18950	18950	0
35	20230714	175800	478741920	18950	18950	18950	18950	0
36	20230714	175700	478741920	18950	18950	18950	18950	0
37	20230714	175600	478741920	18950	18950	18950	18950	0
38	20230714	175500	478741920	18950	18950	18950	18950	0
39	20230714	175400	478741920	18950	18950	18950	18950	0
40	20230714	175300	478741920	18950	18950	18950	18950	0
41	20230714	175200	478741920	18950	18950	18950	18950	0
42	20230714	175100	478741920	18950	18950	18950	18950	0
43	20230714	175000	478741920	18950	18950	18950	18950	0
44	20230714	174900	478741920	18950	18950	18950	18950	0
45	20230714	174800	478741920	18950	18950	18950	18950	0
46	20230714	174700	478741920	18950	18950	18950	18950	0
47	20230714	174600	478741920	18950	18950	18950	18950	0
48	20230714	174500	478741920	18950	18950	18950	18950	0
49	20230714	174400	478741920	18950	18950	18950	18950	0
50	20230714	174300	478741920	18950	18950	18950	18950	0
51	20230714	174200	478741920	18950	18950	18950	18950	0
52	20230714	174100	478741920	18950	18950	18950	18950	0
53	20230714	174000	478741920	18950	18950	18950	18950	0
54	20230714	173900	478741920	18950	18950	18950	18950	0
55	20230714	173800	478741920	18950	18950	18950	18950	0
56	20230714	173700	478741920	18950	18950	18950	18950	0
57	20230714	173600	478741920	18950	18950	18950	18950	0
58	20230714	173500	478741920	18950	18950	18950	18950	0
59	20230714	173400	478741920	18950	18950	18950	18950	0
60	20230714	173300	478741920	18950	18950	18950	18950	0
61	20230714	173200	478741920	18950	18950	18950	18950	0
62	20230714	173100	478741920	18950	18950	18950	18950	458
63	20230714	173000	478741920	18950	18950	18950	18950	0
64	20230714	172900	478741920	18950	18950	18950	18950	0
65	20230714	172800	478741920	18950	18950	18950	18950	0
66	20230714	172700	478741920	18950	18950	18950	18950	0
67	20230714	172600	478741920	18950	18950	18950	18950	0
68	20230714	172500	478741920	18950	18950	18950	18950	0
69	20230714	172400	478741920	18950	18950	18950	18950	0
70	20230714	172300	478741920	18950	18950	18950	18950	0
71	20230714	172200	478741920	18950	18950	18950	18950	0
72	20230714	172100	478741920	18950	18950	18950	18950	0
73	20230714	172000	478741920	18950	18950	18950	18950	0
74	20230714	171900	478741920	18950	18950	18950	18950	0
75	20230714	171800	478741920	18950	18950	18950	18950	0
76	20230714	171700	478741920	18950	18950	18950	18950	0
77	20230714	171600	478741920	18950	18950	18950	18950	0
78	20230714	171500	478741920	18950	18950	18950	18950	0
79	20230714	171400	478741920	18950	18950	18950	18950	0
80	20230714	171300	478741920	18950	18950	18950	18950	0
81	20230714	171200	478741920	18950	18950	18950	18950	0
82	20230714	171100	478741920	18950	18950	18950	18950	0
83	20230714	171000	478741920	18950	18950	18950	18950	0
84	20230714	170900	478741920	18950	18950	18950	18950	0
85	20230714	170800	478741920	18950	18950	18950	18950	0
86	20230714	170700	478741920	18950	18950	18950	18950	0
87	20230714	170600	478741920	18950	18950	18950	18950	0
88	20230714	170500	478741920	18950	18950	18950	18950	0
89	20230714	170400	478741920	18950	18950	18950	18950	0
90	20230714	170300	478741920	18950	18950	18950	18950	0
91	20230714	170200	478741920	18950	18950	18950	18950	0
92	20230714	170100	478741920	18950	18950	18950	18950	458
93	20230714	170000	478741920	18950	18950	18950	18950	0
94	20230714	165900	478741920	18950	18950	18950	18950	0
95	20230714	165800	478741920	18950	18950	18950	18950	0
96	20230714	165700	478741920	18950	18950	18950	18950	0
97	20230714	165600	478741920	18950	18950	18950	18950	0
98	20230714	165500	478741920	18950	18950	18950	18950	0
99	20230714	165400	478741920	18950	18950	18950	18950	0
100	20230714	165300	478741920	18950	18950	18950	18950	0
101	20230714	165200	478741920	18950	18950	18950	18950	0
102	20230714	165100	478741920	18950	18950	18950	18950	0
103	20230714	165000	478741920	18950	18950	18950	18950	0
104	20230714	164900	478741920	18950	18950	18950	18950	0
105	20230714	164800	478741920	18950	18950	18950	18950	0
106	20230714	164700	478741920	18950	18950	18950	18950	0
107	20230714	164600	478741920	18950	18950	18950	18950	0
108	20230714	164500	478741920	18950	18950	18950	18950	0
109	20230714	164400	478741920	18950	18950	18950	18950	0
110	20230714	164300	478741920	18950	18950	18950	18950	0
111	20230714	164200	478741920	18950	18950	18950	18950	0
112	20230714	164100	478741920	18950	18950	18950	18950	0
113	20230714	164000	478741920	18950	18950	18950	18950	0
114	20230714	163900	478741920	18950	18950	18950	18950	0
115	20230714	163800	478741920	18950	18950	18950	18950	0
116	20230714	163700	478741920	18950	18950	18950	18950	0
117	20230714	163600	478741920	18950	18950	18950	18950	0
118	20230714	163500	478741920	18950	18950	18950	18950	0
119	20230714	163400	478741920	18950	18950	18950	18950	0
120	20230714	163300	478741920	18950	18950	18950	18950	0
121	20230714	163200	478741920	18950	18950	18950	18950	0
122	20230714	163100	478741920	18950	18950	18950	18950	458
123	20230714	163000	478741920	18950	18950	18950	18950	0
124	20230714	162900	478741920	18950	18950	18950	18950	0
125	20230714	162800	478741920	18950	18950	18950	18950	0
126	20230714	162700	478741920	18950	18950	18950	18950	0
127	20230714	162600	478741920	18950	18950	18950	18950	0
128	20230714	162500	478741920	18950	18950	18950	18950	0
129	20230714	162400	478741920	18950	18950	18950	18950	0
130	20230714	162300	478741920	18950	18950	18950	18950	0
131	20230714	162200	478741920	18950	18950	18950	18950	0
132	20230714	162100	478741920	18950	18950	18950	18950	0
133	20230714	162000	478741920	18950	18950	18950	18950	0
134	20230714	161900	478741920	18950	18950	18950	18950	0
135	20230714	161800	478741920	18950	18950	18950	18950	0
136	20230714	161700	478741920	18950	18950	18950	18950	0
137	20230714	161600	478741920	18950	18950	18950	18950	0
138	20230714	161500	478741920	18950	18950	18950	18950	0
139	20230714	161400	478741920	18950	18950	18950	18950	0
140	20230714	161300	478741920	18950	18950	18950	18950	0
141	20230714	161200	478741920	18950	18950	18950	18950	0
142	20230714	161100	478741920	18950	18950	18950	18950	0
143	20230714	161000	478741920	18950	18950	18950	18950	0
144	20230714	160900	478741920	18950	18950	18950	18950	0
145	20230714	160800	478741920	18950	18950	18950	18950	0
146	20230714	160700	478741920	18950	18950	18950	18950	0
147	20230714	160600	478741920	18950	18950	18950	18950	0
148	20230714	160500	478741920	18950	18950	18950	18950	0
149	20230714	160400	478741920	18950	18950	18950	18950	0
150	20230714	160300	478741920	18950	18950	18950	18950	0
151	20230714	160200	478741920	18950	18950	18950	18950	0
152	20230714	160100	478741920	18950	18950	18950	18950	458
153	20230714	160000	478741920	18950	18950	18950	18950	0
154	20230714	155900	478741920	18950	18950	18950	18950	0
155	20230714	155800	478741920	18950	18950	18950	18950	0
156	20230714	155700	478741920	18950	18950	18950	18950	0
157	20230714	155600	478741920	18950	18950	18950	18950	0
158	20230714	155500	478741920	18950	18950	18950	18950	0
159	20230714	155400	478741920	18950	18950	18950	18950	0
160	20230714	155300	478741920	18950	18950	18950	18950	0
161	20230714	155200	478741920	18950	18950	18950	18950	0
162	20230714	155100	478741920	18950	18950	18950	18950	0
163	20230714	155000	478741920	18950	18950	18950	18950	0
164	20230714	154900	478741920	18950	18950	18950	18950	0
165	20230714	154800	478741920	18950	18950	18950	18950	0
166	20230714	154700	478741920	18950	18950	18950	18950	0
167	20230714	154600	478741920	18950	18950	18950	18950	0
168	20230714	154500	478741920	18950	18950	18950	18950	0
169	20230714	154400	478741920	18950	18950	18950	18950	0
170	20230714	154300	478741920	18950	18950	18950	18950	0
171	20230714	154200	478741920	18950	18950	18950	18950	0
172	20230714	154100	478741920	18950	18950	18950	18950	0
173	20230714	154000	478741920	18950	18950	18950	18950	0
174	20230714	153900	478741920	18950	18950	18950	18950	0
175	20230714	153800	478741920	18950	18950	18950	18950	0
176	20230714	153700	478741920	18950	18950	18950	18950	0
177	20230714	153600	478741920	18950	18950	18950	18950	0
178	20230714	153500	478741920	18950	18950	18950	18950	0
179	20230714	153400	478741920	18950	18950	18950	18950	0
180	20230714	153300	478741920	18950	18950	18950	18950	0
181	20230714	153200	478741920	18950	18950	18950	18950	0
182	20230714	153100	478741920	18950	18950	18950	18950	458
183	20230714	153000	478741920	18950	18950	18950	18950	458
184	20230714	152900	470062820	18820	18820	18820	18820	0
185	20230714	152800	470062820	18820	18820	18820	18820	0
186	20230714	152700	470062820	18820	18820	18820	18820	0
187	20230714	152600	470062820	18820	18820	18820	18820	0
188	20230714	152500	470062820	18820	18820	18820	18820	0
189	20230714	152400	470062820	18820	18820	18820	18820	0
190	20230714	152300	470062820	18820	18820	18820	18820	0
191	20230714	152200	470062820	18820	18820	18820	18820	0
192	20230714	152100	470062820	18820	18820	18820	18820	0
193	20230714	152000	470062820	18820	18820	18820	18820	0
194	20230714	151900	470062820	18820	18820	18820	18820	11
195	20230714	151800	469855800	18880	18880	18880	18880	0
196	20230714	151700	469855800	18880	18880	18880	18880	0
197	20230714	151600	469855800	18880	18880	18880	18880	27
198	20230714	151500	469346040	18880	18880	18880	18880	1
199	20230714	151400	469327160	18880	18880	18880	18880	1
200	20230714	151300	469308280	18880	18840	18880	18840	10
201	20230714	151200	469119760	18840	18840	18840	18840	0
202	20230714	151100	469119760	18840	18840	18840	18840	0
203	20230714	151000	469119760	18840	18840	18840	18840	5
204	20230714	150900	469025560	18830	18830	18830	18830	4
205	20230714	150800	468950240	18810	18810	18810	18810	2
206	20230714	150700	468912620	18810	18810	18810	18810	0
207	20230714	150600	468912620	18810	18810	18810	18810	50
208	20230714	150500	467972120	18810	18810	18810	18810	0
209	20230714	150400	467972120	18810	18810	18810	18810	0
210	20230714	150300	467972120	18810	18810	18810	18810	0
211	20230714	150200	467972120	18810	18810	18810	18810	2
212	20230714	150100	467934500	18810	18810	18810	18810	0
213	20230714	150000	467934500	18810	18810	18810	18810	0
214	20230714	145900	467934500	18810	18810	18810	18810	15
215	20230714	145800	467652350	18810	18800	18810	18800	20
216	20230714	145700	467276220	18880	18880	18880	18880	72
217	20230714	145600	465916860	18880	18880	18880	18880	17
218	20230714	145500	465595900	18890	18890	18890	18890	6
219	20230714	145400	465482560	18890	18880	18890	18800	338
220	20230714	145300	459122830	18880	18880	18880	18880	0
221	20230714	145200	459122830	18880	18880	18880	18880	10
222	20230714	145100	458934030	18880	18880	18880	18880	0
223	20230714	145000	458934030	18880	18880	18880	18880	3
224	20230714	144900	458877390	18890	18890	18890	18890	0
225	20230714	144800	458877390	18890	18890	18890	18890	0
226	20230714	144700	458877390	18890	18890	18890	18890	0
227	20230714	144600	458877390	18890	18890	18890	18890	0
228	20230714	144500	458877390	18890	18890	18890	18890	0
229	20230714	144400	458877390	18890	18800	18890	18800	387
230	20230714	144300	451578070	18800	18800	18800	18800	281
231	20230714	144200	446295270	18800	18800	18800	18800	0
232	20230714	144100	446295270	18800	18800	18800	18800	0
233	20230714	144000	446295270	18800	18800	18800	18800	5
234	20230714	143900	446201270	18800	18860	18860	18800	95
235	20230714	143800	444414510	18880	18860	18880	18860	43
236	20230714	143700	443602870	18860	18860	18860	18860	59
237	20230714	143600	442490130	18800	18800	18800	18800	1
238	20230714	143500	442471330	18860	18860	18860	18860	0
239	20230714	143400	442471330	18860	18860	18860	18860	0
240	20230714	143300	442471330	18860	18860	18860	18860	0
241	20230714	143200	442471330	18860	18850	18860	18850	50
242	20230714	143100	441528350	18850	18850	18850	18850	8
243	20230714	143000	441377550	18790	18790	18790	18790	0
244	20230714	142900	441377550	18790	18800	18800	18790	5
245	20230714	142800	441283590	18790	18790	18790	18790	0
246	20230714	142700	441283590	18790	18790	18790	18790	0
247	20230714	142600	441283590	18790	18790	18790	18790	0
248	20230714	142500	441283590	18790	18790	18790	18790	0
249	20230714	142400	441283590	18790	18790	18790	18790	2
250	20230714	142300	441246010	18780	18780	18780	18780	0
251	20230714	142200	441246010	18780	18780	18780	18780	0
252	20230714	142100	441246010	18780	18780	18780	18780	0
253	20230714	142000	441246010	18780	18780	18780	18780	0
254	20230714	141900	441246010	18780	18780	18780	18780	0
255	20230714	141800	441246010	18780	18780	18780	18780	20
256	20230714	141700	440870410	18860	18860	18860	18860	5
257	20230714	141600	440776110	18780	18780	18780	18780	0
258	20230714	141500	440776110	18780	18810	18810	18780	19
259	20230714	141400	440419230	18860	18860	18860	18860	0
260	20230714	141300	440419230	18860	18860	18860	18860	0
261	20230714	141200	440419230	18860	18860	18860	18860	0
262	20230714	141100	440419230	18860	18860	18860	18860	1
263	20230714	141000	440400370	18860	18860	18860	18860	1
264	20230714	140900	440381510	18780	18780	18780	18780	0
265	20230714	140800	440381510	18780	18780	18780	18780	0
266	20230714	140700	440381510	18780	18880	18880	18780	23
267	20230714	140600	439949370	18880	18880	18880	18880	57
268	20230714	140500	438873210	18880	18880	18880	18880	0
269	20230714	140400	438873210	18880	18880	18880	18880	1
270	20230714	140300	438854330	18760	18760	18760	18760	0
271	20230714	140200	438854330	18760	18760	18760	18760	0
272	20230714	140100	438854330	18760	18760	18760	18760	0
273	20230714	140000	438854330	18760	18760	18760	18760	10
274	20230714	135900	438666730	18760	18760	18760	18760	20
275	20230714	135800	438291530	18880	18880	18880	18880	2
276	20230714	135700	438253770	18750	18750	18750	18750	0
277	20230714	135600	438253770	18750	18760	18760	18750	3
278	20230714	135500	438197510	18750	18750	18750	18750	0
279	20230714	135400	438197510	18750	18750	18750	18750	0
280	20230714	135300	438197510	18750	18750	18750	18750	0
281	20230714	135200	438197510	18750	18830	18830	18730	359
282	20230714	135100	431459360	18830	18830	18830	18830	0
283	20230714	135000	431459360	18830	18830	18830	18830	10
284	20230714	134900	431271060	18890	18890	18890	18890	300
285	20230714	134800	425604060	18890	18890	18890	18890	0
286	20230714	134700	425604060	18890	18890	18890	18890	0
287	20230714	134600	425604060	18890	18890	18890	18890	5
288	20230714	134500	425509610	18890	18870	18890	18870	200
289	20230714	134400	421732260	18880	18880	18880	18880	0
290	20230714	134300	421732260	18880	18880	18880	18880	0
291	20230714	134200	421732260	18880	18810	18880	18810	75
292	20230714	134100	420317150	18850	18850	18850	18850	43
293	20230714	134000	419506600	18850	18850	18850	18850	5
294	20230714	133900	419412350	18840	18860	18870	18840	20
295	20230714	133800	419035070	18840	18840	18840	18840	31
296	20230714	133700	418451030	18840	18820	18840	18820	40
297	20230714	133600	417698190	18820	18820	18820	18820	14
298	20230714	133500	417434710	18810	18810	18810	18810	21
299	20230714	133400	417039700	18780	18780	18780	18780	14
300	20230714	133300	416776780	18760	18760	18760	18760	0
301	20230714	133200	416776780	18760	18760	18760	18760	0
302	20230714	133100	416776780	18760	18760	18760	18760	0
303	20230714	133000	416776780	18760	18760	18760	18760	0
304	20230714	132900	416776780	18760	18760	18760	18760	0
305	20230714	132800	416776780	18760	18750	18760	18750	262
306	20230714	132700	411864260	18750	18740	18750	18740	100
307	20230714	132600	409989290	18720	18720	18720	18720	0
308	20230714	132500	409989290	18720	18720	18720	18720	0
309	20230714	132400	409989290	18720	18720	18720	18720	0
310	20230714	132300	409989290	18720	18720	18720	18720	0
311	20230714	132200	409989290	18720	18720	18720	18720	0
312	20230714	132100	409989290	18720	18720	18720	18720	0
313	20230714	132000	409989290	18720	18720	18720	18720	0
314	20230714	131900	409989290	18720	18720	18720	18720	0
315	20230714	131800	409989290	18720	18720	18720	18720	0
316	20230714	131700	409989290	18720	18720	18720	18720	0
317	20230714	131600	409989290	18720	18720	18720	18720	0
318	20230714	131500	409989290	18720	18720	18720	18720	0
319	20230714	131400	409989290	18720	18720	18720	18720	0
320	20230714	131300	409989290	18720	18720	18720	18720	0
321	20230714	131200	409989290	18720	18720	18720	18720	0
322	20230714	131100	409989290	18720	18720	18720	18720	0
323	20230714	131000	409989290	18720	18720	18720	18720	0
324	20230714	130900	409989290	18720	18720	18720	18720	40
325	20230714	130800	409240490	18720	18720	18720	18720	0
326	20230714	130700	409240490	18720	18720	18720	18720	150
327	20230714	130600	406432490	18720	18720	18720	18720	0
328	20230714	130500	406432490	18720	18720	18720	18720	6
329	20230714	130400	406320170	18720	18720	18720	18720	0
330	20230714	130300	406320170	18720	18720	18720	18720	0
331	20230714	130200	406320170	18720	18720	18720	18720	0
332	20230714	130100	406320170	18720	18720	18720	18720	2
333	20230714	130000	406282730	18710	18710	18710	18710	0
334	20230714	125900	406282730	18710	18710	18710	18710	0
335	20230714	125800	406282730	18710	18710	18710	18710	0
336	20230714	125700	406282730	18710	18710	18710	18710	72
337	20230714	125600	404935610	18700	18700	18700	18700	27
338	20230714	125500	404430710	18710	18710	18710	18710	0
339	20230714	125400	404430710	18710	18710	18710	18710	0
340	20230714	125300	404430710	18710	18710	18710	18710	0
341	20230714	125200	404430710	18710	18710	18710	18710	12
342	20230714	125100	404206190	18710	18710	18710	18710	7
343	20230714	125000	404075220	18710	18710	18710	18710	0
344	20230714	124900	404075220	18710	18710	18710	18710	0
345	20230714	124800	404075220	18710	18710	18710	18710	0
346	20230714	124700	404075220	18710	18710	18710	18710	0
347	20230714	124600	404075220	18710	18710	18710	18710	1
348	20230714	124500	404056510	18700	18700	18700	18700	0
349	20230714	124400	404056510	18700	18700	18700	18700	0
350	20230714	124300	404056510	18700	18700	18700	18700	0
351	20230714	124200	404056510	18700	18700	18700	18700	0
352	20230714	124100	404056510	18700	18700	18700	18700	162
353	20230714	124000	401027110	18700	18700	18700	18700	99
354	20230714	123900	399175810	18700	18700	18700	18700	0
355	20230714	123800	399175810	18700	18700	18700	18700	57
356	20230714	123700	398109910	18700	18700	18700	18700	5
357	20230714	123600	398016410	18700	18700	18700	18700	5
358	20230714	123500	397922910	18710	18710	18710	18710	10
359	20230714	123400	397735810	18710	18710	18710	18710	0
360	20230714	123300	397735810	18710	18710	18710	18710	1
361	20230714	123200	397717100	18700	18700	18700	18700	2
362	20230714	123100	397679700	18700	18700	18700	18700	0
363	20230714	123000	397679700	18700	18700	18700	18700	0
364	20230714	122900	397679700	18700	18700	18700	18700	0
365	20230714	122800	397679700	18700	18700	18700	18700	5
366	20230714	122700	397586200	18710	18710	18710	18710	0
367	20230714	122600	397586200	18710	18710	18710	18710	0
368	20230714	122500	397586200	18710	18710	18710	18710	0
369	20230714	122400	397586200	18710	18710	18710	18710	0
370	20230714	122300	397586200	18710	18710	18710	18710	0
371	20230714	122200	397586200	18710	18710	18710	18710	5
372	20230714	122100	397492650	18710	18710	18710	18710	4
373	20230714	122000	397417810	18710	18710	18710	18710	0
374	20230714	121900	397417810	18710	18710	18710	18710	9
375	20230714	121800	397249420	18710	18710	18710	18710	10
376	20230714	121700	397062320	18710	18710	18710	18710	0
377	20230714	121600	397062320	18710	18710	18710	18710	0
378	20230714	121500	397062320	18710	18710	18710	18710	202
379	20230714	121400	393282900	18710	18710	18710	18710	2
380	20230714	121300	393245480	18710	18710	18710	18710	0
381	20230714	121200	393245480	18710	18710	18710	18710	6
382	20230714	121100	393133220	18720	18720	18720	18720	0
383	20230714	121000	393133220	18720	18720	18720	18720	13
384	20230714	120900	392889860	18720	18720	18720	18720	8
385	20230714	120800	392740100	18720	18720	18720	18720	0
386	20230714	120700	392740100	18720	18700	18720	18700	42
387	20230714	120600	391954400	18700	18700	18700	18700	0
388	20230714	120500	391954400	18700	18700	18700	18700	0
389	20230714	120400	391954400	18700	18700	18700	18700	10
390	20230714	120300	391767400	18720	18720	18720	18720	0
391	20230714	120200	391767400	18720	18720	18720	18720	0
392	20230714	120100	391767400	18720	18720	18720	18720	0
393	20230714	120000	391767400	18720	18700	18720	18700	55
394	20230714	115900	390738700	18710	18720	18720	18710	513
395	20230714	115800	381140330	18720	18720	18720	18720	130
396	20230714	115700	378706730	18720	18720	18720	18720	0
397	20230714	115600	378706730	18720	18720	18720	18720	109
398	20230714	115500	376666250	18720	18720	18720	18720	1
399	20230714	115400	376647530	18720	18720	18720	18720	41
400	20230714	115300	375880010	18720	18720	18720	18720	52
401	20230714	115200	374906570	18720	18720	18720	18720	1
402	20230714	115100	374887850	18720	18720	18720	18720	53
403	20230714	115000	373895690	18720	18720	18720	18720	0
404	20230714	114900	373895690	18720	18720	18720	18720	0
405	20230714	114800	373895690	18720	18720	18720	18720	2
406	20230714	114700	373858250	18720	18720	18720	18720	0
407	20230714	114600	373858250	18720	18720	18720	18720	0
408	20230714	114500	373858250	18720	18720	18720	18720	0
409	20230714	114400	373858250	18720	18720	18720	18720	0
410	20230714	114300	373858250	18720	18720	18720	18720	0
411	20230714	114200	373858250	18720	18720	18720	18720	0
412	20230714	114100	373858250	18720	18720	18720	18720	0
413	20230714	114000	373858250	18720	18720	18720	18720	0
414	20230714	113900	373858250	18720	18720	18720	18720	196
415	20230714	113800	370189130	18720	18720	18720	18720	131
416	20230714	113700	367736810	18730	18730	18730	18730	5
417	20230714	113600	367643160	18730	18730	18730	18730	0
418	20230714	113500	367643160	18730	18730	18730	18730	0
419	20230714	113400	367643160	18730	18730	18730	18730	0
420	20230714	113300	367643160	18730	18730	18730	18730	0
421	20230714	113200	367643160	18730	18730	18730	18730	1
422	20230714	113100	367624430	18750	18750	18750	18750	0
423	20230714	113000	367624430	18750	18750	18750	18750	0
424	20230714	112900	367624430	18750	18750	18750	18750	2
425	20230714	112800	367586930	18750	18750	18750	18750	0
426	20230714	112700	367586930	18750	18750	18750	18750	0
427	20230714	112600	367586930	18750	18750	18750	18750	4
428	20230714	112500	367511930	18720	18740	18740	18720	307
429	20230714	112400	361761990	18720	18720	18720	18720	0
430	20230714	112300	361761990	18720	18720	18720	18720	0
431	20230714	112200	361761990	18720	18720	18720	18720	0
432	20230714	112100	361761990	18720	18720	18720	18720	0
433	20230714	112000	361761990	18720	18720	18720	18720	20
434	20230714	111900	361387590	18720	18720	18720	18720	0
435	20230714	111800	361387590	18720	18720	18720	18720	0
436	20230714	111700	361387590	18720	18750	18750	18720	65
437	20230714	111600	360170040	18750	18750	18750	18750	0
438	20230714	111500	360170040	18750	18750	18750	18750	0
439	20230714	111400	360170040	18750	18750	18750	18750	0
440	20230714	111300	360170040	18750	18750	18750	18750	0
441	20230714	111200	360170040	18750	18750	18750	18750	0
442	20230714	111100	360170040	18750	18750	18750	18750	0
443	20230714	111000	360170040	18750	18750	18750	18750	92
444	20230714	110900	358445040	18750	18750	18750	18750	0
445	20230714	110800	358445040	18750	18750	18750	18750	20
446	20230714	110700	358070040	18750	18750	18750	18750	0
447	20230714	110600	358070040	18750	18750	18750	18750	0
448	20230714	110500	358070040	18750	18750	18750	18750	1
449	20230714	110400	358051290	18750	18750	18750	18750	0
450	20230714	110300	358051290	18750	18750	18750	18750	1
451	20230714	110200	358032540	18750	18740	18750	18740	15
452	20230714	110100	357751430	18740	18740	18740	18740	1
453	20230714	110000	357732690	18730	18730	18730	18730	5
454	20230714	105900	357639040	18730	18730	18730	18730	2
455	20230714	105800	357601580	18730	18740	18740	18730	21
456	20230714	105700	357208220	18750	18750	18750	18750	8
457	20230714	105600	357058220	18750	18750	18750	18750	0
458	20230714	105500	357058220	18750	18750	18750	18750	0
459	20230714	105400	357058220	18750	18750	18750	18750	130
460	20230714	105300	354620720	18750	18750	18750	18750	1
461	20230714	105200	354601970	18750	18750	18750	18750	0
462	20230714	105100	354601970	18750	18750	18750	18750	40
463	20230714	105000	353851970	18750	18750	18750	18750	0
464	20230714	104900	353851970	18750	18750	18750	18750	1
465	20230714	104800	353833220	18720	18720	18720	18720	10
466	20230714	104700	353646020	18720	18730	18730	18720	62
467	20230714	104600	352484880	18710	18710	18710	18710	0
468	20230714	104500	352484880	18710	18710	18710	18710	0
469	20230714	104400	352484880	18710	18710	18710	18710	0
470	20230714	104300	352484880	18710	18710	18710	18710	0
471	20230714	104200	352484880	18710	18710	18710	18710	0
472	20230714	104100	352484880	18710	18710	18710	18710	0
473	20230714	104000	352484880	18710	18710	18710	18710	1
474	20230714	103900	352466170	18710	18740	18740	18710	992
475	20230714	103800	333894070	18750	18750	18750	18750	31
476	20230714	103700	333312820	18750	18750	18750	18750	30
477	20230714	103600	332750320	18750	18750	18750	18750	0
478	20230714	103500	332750320	18750	18750	18750	18750	20
479	20230714	103400	332375320	18800	18800	18800	18800	0
480	20230714	103300	332375320	18800	18800	18800	18800	1
481	20230714	103200	332356520	18800	18800	18800	18800	0
482	20230714	103100	332356520	18800	18800	18800	18800	0
483	20230714	103000	332356520	18800	18800	18800	18800	125
484	20230714	102900	330006520	18800	18800	18800	18800	11
485	20230714	102800	329799720	18800	18800	18800	18800	0
486	20230714	102700	329799720	18800	18800	18800	18800	0
487	20230714	102600	329799720	18800	18800	18800	18800	0
488	20230714	102500	329799720	18800	18800	18800	18800	13
489	20230714	102400	329555320	18750	18750	18750	18750	0
490	20230714	102300	329555320	18750	18750	18750	18750	0
491	20230714	102200	329555320	18750	18750	18750	18750	0
492	20230714	102100	329555320	18750	18750	18750	18750	0
493	20230714	102000	329555320	18750	18750	18750	18750	3
494	20230714	101900	329499070	18750	18750	18750	18750	4
495	20230714	101800	329424070	18750	18750	18750	18750	0
496	20230714	101700	329424070	18750	18750	18750	18750	0
497	20230714	101600	329424070	18750	18750	18750	18750	0
498	20230714	101500	329424070	18750	18750	18750	18750	194
499	20230714	101400	325786570	18750	18750	18750	18750	0
500	20230714	101300	325786570	18750	18750	18750	18750	0
501	20230714	101200	325786570	18750	18750	18750	18750	0
502	20230714	101100	325786570	18750	18750	18750	18750	3
503	20230714	101000	325730320	18750	18750	18750	18750	0
504	20230714	100900	325730320	18750	18750	18750	18750	0
505	20230714	100800	325730320	18750	18750	18750	18750	45
506	20230714	100700	324886570	18750	18750	18750	18750	209
507	20230714	100600	320967820	18750	18800	18800	18750	10
508	20230714	100500	320780070	18800	18800	18800	18800	1
509	20230714	100400	320761270	18800	18800	18800	18800	3
510	20230714	100300	320704870	18800	18800	18800	18800	2
511	20230714	100200	320667270	18820	18820	18820	18820	0
512	20230714	100100	320667270	18820	18820	18820	18820	15
513	20230714	100000	320384970	18820	18820	18820	18820	5
514	20230714	095900	320290870	18750	18800	18800	18750	21
515	20230714	095800	319896580	18800	18800	18800	18800	5
516	20230714	095700	319802580	18800	18820	18840	18800	123
517	20230714	095600	317487020	18840	18850	18850	18840	16
518	20230714	095500	317185540	18820	18820	18820	18820	117
519	20230714	095400	314983600	18860	18860	18860	18860	104
520	20230714	095300	313022160	18870	18870	18870	18870	0
521	20230714	095200	313022160	18870	18870	18870	18870	0
522	20230714	095100	313022160	18870	18870	18870	18870	20
523	20230714	095000	312644760	18880	18880	18880	18880	76
524	20230714	094900	311209880	18880	18880	18880	18880	53
525	20230714	094800	310209240	18880	18880	18880	18880	88
526	20230714	094700	308547800	18880	18880	18880	18880	14
527	20230714	094600	308283480	18870	18870	18870	18870	300
528	20230714	094500	302622480	18860	18860	18860	18860	0
529	20230714	094400	302622480	18860	18820	18900	18820	520
530	20230714	094300	292821770	18820	18820	18830	18740	207
531	20230714	094200	288931140	18770	18770	18770	18770	39
532	20230714	094100	288199110	18800	18820	18820	18800	112
533	20230714	094000	286093490	18820	18830	18830	18820	6
534	20230714	093900	285980560	18830	18780	18830	18750	27
535	20230714	093800	285474030	18800	18830	18830	18800	421
536	20230714	093700	277554920	18830	18860	18860	18830	189
537	20230714	093600	273993710	18860	18860	18860	18860	0
538	20230714	093500	273993710	18860	18860	18860	18860	1
539	20230714	093400	273974850	18860	18930	18930	18860	363
540	20230714	093300	267126420	18930	18870	18930	18870	30
541	20230714	093200	266560140	18870	18860	18870	18860	33
542	20230714	093100	265937620	18860	18860	18870	18860	223
543	20230714	093000	261731780	18870	18870	18900	18860	169
544	20230714	092900	258543120	18870	18870	18870	18870	65
545	20230714	092800	257316570	18870	18870	18870	18870	52
546	20230714	092700	256335330	18870	18870	18870	18870	10
547	20230714	092600	256146630	18870	18870	18870	18870	312
548	20230714	092500	250259190	18870	18870	18900	18860	235
549	20230714	092400	245823820	18870	18900	18900	18870	275
550	20230714	092300	240629630	18900	18980	18980	18900	428
551	20230714	092200	232530580	18980	18980	18980	18980	10
552	20230714	092100	232340780	19010	19010	19010	18910	317
553	20230714	092000	226317110	19010	19000	19010	19000	101
554	20230714	091900	224398010	19000	19000	19000	18900	635
555	20230714	091800	212388210	19000	18950	19000	18900	175
556	20230714	091700	209075080	18950	18960	18960	18950	563
557	20230714	091600	198402330	18960	19020	19020	18960	1210
558	20230714	091500	175427870	19020	19030	19030	19020	325
559	20230714	091400	169243150	19030	19030	19050	19030	138
560	20230714	091300	166616240	19040	19040	19100	19040	460
561	20230714	091200	157841620	19050	19010	19050	18990	962
562	20230714	091100	139547230	19010	19110	19110	19010	869
563	20230714	091000	122979120	19120	19100	19130	19050	1128
564	20230714	090900	101449870	19100	19000	19100	18990	1130
565	20230714	090800	79932040	19000	18860	19000	18860	1409
566	20230714	090700	53253310	18860	18850	18880	18850	186
567	20230714	090600	49744160	18850	18840	18880	18840	242
568	20230714	090500	45181970	18840	18800	18840	18800	457
569	20230714	090400	36582010	18790	18700	18790	18700	524
570	20230714	090300	26763150	18710	18680	18710	18680	292
571	20230714	090200	21304940	18680	18650	18680	18650	382
572	20230714	090100	14172970	18670	18670	18670	18660	462
573	20230714	090000	5547450	18680	18540	18680	18540	299