KissMeData/000440/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183100	193904590	18640	18640	18640	18640	392
3	20230717	183000	193904590	18640	18640	18640	18640	0
4	20230717	182900	193904590	18640	18640	18640	18640	0
5	20230717	182800	193904590	18640	18640	18640	18640	0
6	20230717	182700	193904590	18640	18640	18640	18640	0
7	20230717	182600	193904590	18640	18640	18640	18640	0
8	20230717	182500	193904590	18640	18640	18640	18640	0
9	20230717	182400	193904590	18640	18640	18640	18640	0
10	20230717	182300	193904590	18640	18640	18640	18640	0
11	20230717	182200	193904590	18640	18640	18640	18640	0
12	20230717	182100	193904590	18640	18640	18640	18640	0
13	20230717	182000	193904590	18640	18640	18640	18640	0
14	20230717	181900	193904590	18640	18640	18640	18640	0
15	20230717	181800	193904590	18640	18640	18640	18640	0
16	20230717	181700	193904590	18640	18640	18640	18640	0
17	20230717	181600	193904590	18640	18640	18640	18640	0
18	20230717	181500	193904590	18640	18640	18640	18640	0
19	20230717	181400	193904590	18640	18640	18640	18640	0
20	20230717	181300	193904590	18640	18640	18640	18640	0
21	20230717	181200	193904590	18640	18640	18640	18640	0
22	20230717	181100	193904590	18640	18640	18640	18640	0
23	20230717	181000	193904590	18640	18640	18640	18640	0
24	20230717	180900	193904590	18640	18640	18640	18640	0
25	20230717	180800	193904590	18640	18640	18640	18640	0
26	20230717	180700	193904590	18640	18640	18640	18640	0
27	20230717	180600	193904590	18640	18640	18640	18640	0
28	20230717	180500	193904590	18640	18640	18640	18640	0
29	20230717	180400	193904590	18640	18640	18640	18640	0
30	20230717	180300	193904590	18640	18640	18640	18640	0
31	20230717	180200	193904590	18640	18640	18640	18640	0
32	20230717	180100	193904590	18640	18640	18640	18640	392
33	20230717	180000	193904590	18640	18640	18640	18640	0
34	20230717	175900	193904590	18640	18640	18640	18640	0
35	20230717	175800	193904590	18640	18640	18640	18640	0
36	20230717	175700	193904590	18640	18640	18640	18640	0
37	20230717	175600	193904590	18640	18640	18640	18640	0
38	20230717	175500	193904590	18640	18640	18640	18640	0
39	20230717	175400	193904590	18640	18640	18640	18640	0
40	20230717	175300	193904590	18640	18640	18640	18640	0
41	20230717	175200	193904590	18640	18640	18640	18640	0
42	20230717	175100	193904590	18640	18640	18640	18640	0
43	20230717	175000	193904590	18640	18640	18640	18640	0
44	20230717	174900	193904590	18640	18640	18640	18640	0
45	20230717	174800	193904590	18640	18640	18640	18640	0
46	20230717	174700	193904590	18640	18640	18640	18640	0
47	20230717	174600	193904590	18640	18640	18640	18640	0
48	20230717	174500	193904590	18640	18640	18640	18640	0
49	20230717	174400	193904590	18640	18640	18640	18640	0
50	20230717	174300	193904590	18640	18640	18640	18640	0
51	20230717	174200	193904590	18640	18640	18640	18640	0
52	20230717	174100	193904590	18640	18640	18640	18640	0
53	20230717	174000	193904590	18640	18640	18640	18640	0
54	20230717	173900	193904590	18640	18640	18640	18640	0
55	20230717	173800	193904590	18640	18640	18640	18640	0
56	20230717	173700	193904590	18640	18640	18640	18640	0
57	20230717	173600	193904590	18640	18640	18640	18640	0
58	20230717	173500	193904590	18640	18640	18640	18640	0
59	20230717	173400	193904590	18640	18640	18640	18640	0
60	20230717	173300	193904590	18640	18640	18640	18640	0
61	20230717	173200	193904590	18640	18640	18640	18640	0
62	20230717	173100	193904590	18640	18640	18640	18640	392
63	20230717	173000	193904590	18640	18640	18640	18640	0
64	20230717	172900	193904590	18640	18640	18640	18640	0
65	20230717	172800	193904590	18640	18640	18640	18640	0
66	20230717	172700	193904590	18640	18640	18640	18640	0
67	20230717	172600	193904590	18640	18640	18640	18640	0
68	20230717	172500	193904590	18640	18640	18640	18640	0
69	20230717	172400	193904590	18640	18640	18640	18640	0
70	20230717	172300	193904590	18640	18640	18640	18640	0
71	20230717	172200	193904590	18640	18640	18640	18640	0
72	20230717	172100	193904590	18640	18640	18640	18640	0
73	20230717	172000	193904590	18640	18640	18640	18640	0
74	20230717	171900	193904590	18640	18640	18640	18640	0
75	20230717	171800	193904590	18640	18640	18640	18640	0
76	20230717	171700	193904590	18640	18640	18640	18640	0
77	20230717	171600	193904590	18640	18640	18640	18640	0
78	20230717	171500	193904590	18640	18640	18640	18640	0
79	20230717	171400	193904590	18640	18640	18640	18640	0
80	20230717	171300	193904590	18640	18640	18640	18640	0
81	20230717	171200	193904590	18640	18640	18640	18640	0
82	20230717	171100	193904590	18640	18640	18640	18640	0
83	20230717	171000	193904590	18640	18640	18640	18640	0
84	20230717	170900	193904590	18640	18640	18640	18640	0
85	20230717	170800	193904590	18640	18640	18640	18640	0
86	20230717	170700	193904590	18640	18640	18640	18640	0
87	20230717	170600	193904590	18640	18640	18640	18640	0
88	20230717	170500	193904590	18640	18640	18640	18640	0
89	20230717	170400	193904590	18640	18640	18640	18640	0
90	20230717	170300	193904590	18640	18640	18640	18640	0
91	20230717	170200	193904590	18640	18640	18640	18640	0
92	20230717	170100	193904590	18640	18640	18640	18640	392
93	20230717	170000	193904590	18640	18640	18640	18640	0
94	20230717	165900	193904590	18640	18640	18640	18640	0
95	20230717	165800	193904590	18640	18640	18640	18640	0
96	20230717	165700	193904590	18640	18640	18640	18640	0
97	20230717	165600	193904590	18640	18640	18640	18640	0
98	20230717	165500	193904590	18640	18640	18640	18640	0
99	20230717	165400	193904590	18640	18640	18640	18640	0
100	20230717	165300	193904590	18640	18640	18640	18640	0
101	20230717	165200	193904590	18640	18640	18640	18640	0
102	20230717	165100	193904590	18640	18640	18640	18640	0
103	20230717	165000	193904590	18640	18640	18640	18640	0
104	20230717	164900	193904590	18640	18640	18640	18640	0
105	20230717	164800	193904590	18640	18640	18640	18640	0
106	20230717	164700	193904590	18640	18640	18640	18640	0
107	20230717	164600	193904590	18640	18640	18640	18640	0
108	20230717	164500	193904590	18640	18640	18640	18640	0
109	20230717	164400	193904590	18640	18640	18640	18640	0
110	20230717	164300	193904590	18640	18640	18640	18640	0
111	20230717	164200	193904590	18640	18640	18640	18640	0
112	20230717	164100	193904590	18640	18640	18640	18640	0
113	20230717	164000	193904590	18640	18640	18640	18640	0
114	20230717	163900	193904590	18640	18640	18640	18640	0
115	20230717	163800	193904590	18640	18640	18640	18640	0
116	20230717	163700	193904590	18640	18640	18640	18640	0
117	20230717	163600	193904590	18640	18640	18640	18640	0
118	20230717	163500	193904590	18640	18640	18640	18640	0
119	20230717	163400	193904590	18640	18640	18640	18640	0
120	20230717	163300	193904590	18640	18640	18640	18640	0
121	20230717	163200	193904590	18640	18640	18640	18640	0
122	20230717	163100	193904590	18640	18640	18640	18640	392
123	20230717	163000	193904590	18640	18640	18640	18640	0
124	20230717	162900	193904590	18640	18640	18640	18640	0
125	20230717	162800	193904590	18640	18640	18640	18640	0
126	20230717	162700	193904590	18640	18640	18640	18640	0
127	20230717	162600	193904590	18640	18640	18640	18640	0
128	20230717	162500	193904590	18640	18640	18640	18640	0
129	20230717	162400	193904590	18640	18640	18640	18640	0
130	20230717	162300	193904590	18640	18640	18640	18640	0
131	20230717	162200	193904590	18640	18640	18640	18640	0
132	20230717	162100	193904590	18640	18640	18640	18640	0
133	20230717	162000	193904590	18640	18640	18640	18640	0
134	20230717	161900	193904590	18640	18640	18640	18640	0
135	20230717	161800	193904590	18640	18640	18640	18640	0
136	20230717	161700	193904590	18640	18640	18640	18640	0
137	20230717	161600	193904590	18640	18640	18640	18640	0
138	20230717	161500	193904590	18640	18640	18640	18640	0
139	20230717	161400	193904590	18640	18640	18640	18640	0
140	20230717	161300	193904590	18640	18640	18640	18640	0
141	20230717	161200	193904590	18640	18640	18640	18640	0
142	20230717	161100	193904590	18640	18640	18640	18640	0
143	20230717	161000	193904590	18640	18640	18640	18640	0
144	20230717	160900	193904590	18640	18640	18640	18640	0
145	20230717	160800	193904590	18640	18640	18640	18640	0
146	20230717	160700	193904590	18640	18640	18640	18640	0
147	20230717	160600	193904590	18640	18640	18640	18640	0
148	20230717	160500	193904590	18640	18640	18640	18640	0
149	20230717	160400	193904590	18640	18640	18640	18640	0
150	20230717	160300	193904590	18640	18640	18640	18640	0
151	20230717	160200	193904590	18640	18640	18640	18640	0
152	20230717	160100	193904590	18640	18640	18640	18640	392
153	20230717	160000	193904590	18640	18640	18640	18640	0
154	20230717	155900	193904590	18640	18640	18640	18640	0
155	20230717	155800	193904590	18640	18640	18640	18640	0
156	20230717	155700	193904590	18640	18640	18640	18640	0
157	20230717	155600	193904590	18640	18640	18640	18640	0
158	20230717	155500	193904590	18640	18640	18640	18640	0
159	20230717	155400	193904590	18640	18640	18640	18640	0
160	20230717	155300	193904590	18640	18640	18640	18640	0
161	20230717	155200	193904590	18640	18640	18640	18640	0
162	20230717	155100	193904590	18640	18640	18640	18640	0
163	20230717	155000	193904590	18640	18640	18640	18640	0
164	20230717	154900	193904590	18640	18640	18640	18640	0
165	20230717	154800	193904590	18640	18640	18640	18640	0
166	20230717	154700	193904590	18640	18640	18640	18640	0
167	20230717	154600	193904590	18640	18640	18640	18640	0
168	20230717	154500	193904590	18640	18640	18640	18640	0
169	20230717	154400	193904590	18640	18640	18640	18640	0
170	20230717	154300	193904590	18640	18640	18640	18640	0
171	20230717	154200	193904590	18640	18640	18640	18640	0
172	20230717	154100	193904590	18640	18640	18640	18640	0
173	20230717	154000	193904590	18640	18640	18640	18640	0
174	20230717	153900	193904590	18640	18640	18640	18640	0
175	20230717	153800	193904590	18640	18640	18640	18640	0
176	20230717	153700	193904590	18640	18640	18640	18640	0
177	20230717	153600	193904590	18640	18640	18640	18640	0
178	20230717	153500	193904590	18640	18640	18640	18640	0
179	20230717	153400	193904590	18640	18640	18640	18640	0
180	20230717	153300	193904590	18640	18640	18640	18640	0
181	20230717	153200	193904590	18640	18640	18640	18640	0
182	20230717	153100	193904590	18640	18640	18640	18640	392
183	20230717	153000	193904590	18640	18640	18640	18640	392
184	20230717	152900	186597710	18640	18640	18640	18640	0
185	20230717	152800	186597710	18640	18640	18640	18640	0
186	20230717	152700	186597710	18640	18640	18640	18640	0
187	20230717	152600	186597710	18640	18640	18640	18640	0
188	20230717	152500	186597710	18640	18640	18640	18640	0
189	20230717	152400	186597710	18640	18640	18640	18640	0
190	20230717	152300	186597710	18640	18640	18640	18640	0
191	20230717	152200	186597710	18640	18640	18640	18640	0
192	20230717	152100	186597710	18640	18640	18640	18640	0
193	20230717	152000	186597710	18640	18640	18640	18640	0
194	20230717	151900	186597710	18640	18660	18660	18640	459
195	20230717	151800	178038360	18720	18720	18720	18720	482
196	20230717	151700	169015320	18720	18720	18720	18720	0
197	20230717	151600	169015320	18720	18720	18720	18720	0
198	20230717	151500	169015320	18720	18720	18720	18720	2
199	20230717	151400	168977880	18720	18720	18720	18720	2
200	20230717	151300	168940440	18730	18700	18730	18700	202
201	20230717	151200	165157500	18690	18690	18690	18690	3
202	20230717	151100	165101430	18690	18690	18690	18690	0
203	20230717	151000	165101430	18690	18690	18690	18690	2
204	20230717	150900	165064050	18690	18680	18690	18680	5
205	20230717	150800	164970640	18670	18670	18670	18670	131
206	20230717	150700	162524870	18660	18660	18660	18660	12
207	20230717	150600	162300950	18650	18650	18650	18650	0
208	20230717	150500	162300950	18650	18650	18650	18650	0
209	20230717	150400	162300950	18650	18650	18650	18650	0
210	20230717	150300	162300950	18650	18650	18650	18650	0
211	20230717	150200	162300950	18650	18650	18650	18650	0
212	20230717	150100	162300950	18650	18650	18650	18650	0
213	20230717	150000	162300950	18650	18650	18650	18650	1
214	20230717	145900	162282300	18650	18650	18650	18650	0
215	20230717	145800	162282300	18650	18650	18650	18650	0
216	20230717	145700	162282300	18650	18650	18650	18650	0
217	20230717	145600	162282300	18650	18650	18650	18650	0
218	20230717	145500	162282300	18650	18650	18650	18650	0
219	20230717	145400	162282300	18650	18650	18650	18650	0
220	20230717	145300	162282300	18650	18650	18650	18650	0
221	20230717	145200	162282300	18650	18650	18650	18650	0
222	20230717	145100	162282300	18650	18650	18650	18650	0
223	20230717	145000	162282300	18650	18650	18650	18650	0
224	20230717	144900	162282300	18650	18650	18650	18650	0
225	20230717	144800	162282300	18650	18650	18650	18650	0
226	20230717	144700	162282300	18650	18650	18650	18650	3
227	20230717	144600	162226350	18650	18650	18650	18650	15
228	20230717	144500	161946600	18640	18640	18640	18640	0
229	20230717	144400	161946600	18640	18640	18640	18640	0
230	20230717	144300	161946600	18640	18640	18640	18640	50
231	20230717	144200	161014600	18640	18670	18670	18640	154
232	20230717	144100	158143380	18670	18670	18670	18670	0
233	20230717	144000	158143380	18670	18670	18670	18670	0
234	20230717	143900	158143380	18670	18670	18670	18670	9
235	20230717	143800	157975350	18640	18640	18640	18640	0
236	20230717	143700	157975350	18640	18640	18640	18640	0
237	20230717	143600	157975350	18640	18640	18640	18640	0
238	20230717	143500	157975350	18640	18640	18640	18640	0
239	20230717	143400	157975350	18640	18640	18640	18640	0
240	20230717	143300	157975350	18640	18640	18640	18640	0
241	20230717	143200	157975350	18640	18640	18640	18640	0
242	20230717	143100	157975350	18640	18640	18640	18640	0
243	20230717	143000	157975350	18640	18640	18640	18640	0
244	20230717	142900	157975350	18640	18640	18640	18640	0
245	20230717	142800	157975350	18640	18640	18640	18640	0
246	20230717	142700	157975350	18640	18640	18640	18640	0
247	20230717	142600	157975350	18640	18640	18640	18640	0
248	20230717	142500	157975350	18640	18640	18640	18640	0
249	20230717	142400	157975350	18640	18640	18640	18640	0
250	20230717	142300	157975350	18640	18640	18640	18640	0
251	20230717	142200	157975350	18640	18640	18640	18640	0
252	20230717	142100	157975350	18640	18640	18640	18640	0
253	20230717	142000	157975350	18640	18640	18640	18640	220
254	20230717	141900	153874550	18650	18650	18650	18650	1
255	20230717	141800	153855900	18670	18670	18670	18670	0
256	20230717	141700	153855900	18670	18670	18670	18670	0
257	20230717	141600	153855900	18670	18670	18670	18670	0
258	20230717	141500	153855900	18670	18670	18670	18670	0
259	20230717	141400	153855900	18670	18670	18670	18670	0
260	20230717	141300	153855900	18670	18670	18670	18670	5
261	20230717	141200	153762550	18670	18670	18670	18670	0
262	20230717	141100	153762550	18670	18670	18670	18670	1
263	20230717	141000	153743880	18670	18670	18670	18670	2
264	20230717	140900	153706540	18670	18670	18670	18670	0
265	20230717	140800	153706540	18670	18670	18670	18670	0
266	20230717	140700	153706540	18670	18670	18670	18670	1
267	20230717	140600	153687870	18670	18670	18670	18670	0
268	20230717	140500	153687870	18670	18670	18670	18670	0
269	20230717	140400	153687870	18670	18670	18670	18670	5
270	20230717	140300	153594520	18670	18670	18670	18670	0
271	20230717	140200	153594520	18670	18670	18670	18670	0
272	20230717	140100	153594520	18670	18670	18670	18670	0
273	20230717	140000	153594520	18670	18670	18670	18670	1
274	20230717	135900	153575850	18670	18670	18670	18670	0
275	20230717	135800	153575850	18670	18670	18670	18670	0
276	20230717	135700	153575850	18670	18670	18670	18670	0
277	20230717	135600	153575850	18670	18670	18670	18670	2
278	20230717	135500	153538510	18660	18660	18660	18660	2
279	20230717	135400	153501190	18640	18640	18640	18640	0
280	20230717	135300	153501190	18640	18640	18640	18640	9
281	20230717	135200	153333430	18640	18640	18640	18640	0
282	20230717	135100	153333430	18640	18640	18640	18640	0
283	20230717	135000	153333430	18640	18640	18640	18640	0
284	20230717	134900	153333430	18640	18640	18640	18640	0
285	20230717	134800	153333430	18640	18640	18640	18640	12
286	20230717	134700	153109750	18640	18640	18640	18640	0
287	20230717	134600	153109750	18640	18650	18650	18640	160
288	20230717	134500	150127320	18650	18650	18650	18650	1
289	20230717	134400	150108670	18640	18640	18640	18640	2
290	20230717	134300	150071390	18640	18640	18640	18640	0
291	20230717	134200	150071390	18640	18640	18640	18640	8
292	20230717	134100	149922270	18640	18640	18640	18640	0
293	20230717	134000	149922270	18640	18640	18640	18640	0
294	20230717	133900	149922270	18640	18640	18640	18640	0
295	20230717	133800	149922270	18640	18640	18640	18640	10
296	20230717	133700	149735870	18640	18640	18640	18640	0
297	20230717	133600	149735870	18640	18670	18670	18640	130
298	20230717	133500	147309670	18640	18640	18640	18640	4
299	20230717	133400	147235110	18640	18640	18640	18640	0
300	20230717	133300	147235110	18640	18640	18640	18640	0
301	20230717	133200	147235110	18640	18640	18640	18640	0
302	20230717	133100	147235110	18640	18640	18640	18640	101
303	20230717	133000	145352470	18640	18640	18640	18640	0
304	20230717	132900	145352470	18640	18650	18650	18640	11
305	20230717	132800	145147410	18650	18650	18650	18650	0
306	20230717	132700	145147410	18650	18650	18650	18650	0
307	20230717	132600	145147410	18650	18650	18650	18650	4
308	20230717	132500	145072810	18650	18650	18650	18650	1
309	20230717	132400	145054160	18640	18640	18640	18640	0
310	20230717	132300	145054160	18640	18640	18640	18640	43
311	20230717	132200	144252640	18640	18640	18640	18640	0
312	20230717	132100	144252640	18640	18640	18640	18640	0
313	20230717	132000	144252640	18640	18640	18640	18640	0
314	20230717	131900	144252640	18640	18640	18640	18640	10
315	20230717	131800	144066240	18640	18640	18640	18640	100
316	20230717	131700	142202240	18640	18650	18650	18640	44
317	20230717	131600	141381980	18650	18650	18650	18650	2
318	20230717	131500	141344680	18670	18670	18670	18670	0
319	20230717	131400	141344680	18670	18650	18670	18650	23
320	20230717	131300	140915490	18650	18650	18650	18650	0
321	20230717	131200	140915490	18650	18660	18660	18650	112
322	20230717	131100	138826200	18670	18670	18670	18670	0
323	20230717	131000	138826200	18670	18670	18670	18670	0
324	20230717	130900	138826200	18670	18670	18670	18670	0
325	20230717	130800	138826200	18670	18670	18670	18670	0
326	20230717	130700	138826200	18670	18670	18670	18670	1
327	20230717	130600	138807530	18670	18670	18670	18670	35
328	20230717	130500	138154080	18670	18670	18670	18670	0
329	20230717	130400	138154080	18670	18670	18670	18670	2
330	20230717	130300	138116740	18670	18670	18670	18670	4
331	20230717	130200	138042060	18670	18670	18670	18670	0
332	20230717	130100	138042060	18670	18670	18670	18670	0
333	20230717	130000	138042060	18670	18670	18670	18670	0
334	20230717	125900	138042060	18670	18670	18670	18670	0
335	20230717	125800	138042060	18670	18670	18670	18670	0
336	20230717	125700	138042060	18670	18670	18670	18670	0
337	20230717	125600	138042060	18670	18670	18670	18670	1
338	20230717	125500	138023390	18660	18660	18660	18660	4
339	20230717	125400	137948750	18660	18660	18660	18660	30
340	20230717	125300	137388950	18650	18650	18650	18650	100
341	20230717	125200	135523950	18650	18650	18650	18650	6
342	20230717	125100	135412050	18660	18660	18660	18660	0
343	20230717	125000	135412050	18660	18660	18660	18660	0
344	20230717	124900	135412050	18660	18660	18660	18660	107
345	20230717	124800	133415430	18650	18650	18650	18650	0
346	20230717	124700	133415430	18650	18650	18650	18650	0
347	20230717	124600	133415430	18650	18650	18650	18650	0
348	20230717	124500	133415430	18650	18650	18650	18650	28
349	20230717	124400	132893230	18650	18650	18650	18650	0
350	20230717	124300	132893230	18650	18650	18650	18650	0
351	20230717	124200	132893230	18650	18650	18650	18650	0
352	20230717	124100	132893230	18650	18650	18650	18650	5
353	20230717	124000	132799980	18660	18660	18660	18660	1
354	20230717	123900	132781320	18660	18660	18660	18660	0
355	20230717	123800	132781320	18660	18660	18660	18660	1
356	20230717	123700	132762660	18660	18660	18660	18660	3
357	20230717	123600	132706680	18650	18650	18650	18650	1
358	20230717	123500	132688030	18640	18640	18640	18640	0
359	20230717	123400	132688030	18640	18640	18640	18640	0
360	20230717	123300	132688030	18640	18640	18640	18640	0
361	20230717	123200	132688030	18640	18640	18640	18640	0
362	20230717	123100	132688030	18640	18640	18640	18640	0
363	20230717	123000	132688030	18640	18640	18640	18640	0
364	20230717	122900	132688030	18640	18640	18640	18640	0
365	20230717	122800	132688030	18640	18640	18640	18640	0
366	20230717	122700	132688030	18640	18640	18640	18640	0
367	20230717	122600	132688030	18640	18640	18640	18640	0
368	20230717	122500	132688030	18640	18640	18640	18640	0
369	20230717	122400	132688030	18640	18640	18640	18640	2
370	20230717	122300	132650750	18650	18650	18650	18650	0
371	20230717	122200	132650750	18650	18650	18650	18650	36
372	20230717	122100	131979350	18650	18660	18660	18650	64
373	20230717	122000	130785740	18650	18650	18650	18650	0
374	20230717	121900	130785740	18650	18650	18650	18650	20
375	20230717	121800	130412740	18670	18670	18670	18670	0
376	20230717	121700	130412740	18670	18670	18670	18670	0
377	20230717	121600	130412740	18670	18670	18670	18670	0
378	20230717	121500	130412740	18670	18670	18670	18670	0
379	20230717	121400	130412740	18670	18670	18670	18670	0
380	20230717	121300	130412740	18670	18670	18670	18670	0
381	20230717	121200	130412740	18670	18660	18670	18660	116
382	20230717	121100	128247690	18670	18670	18670	18670	4
383	20230717	121000	128173010	18660	18660	18660	18660	6
384	20230717	120900	128061050	18660	18660	18660	18660	0
385	20230717	120800	128061050	18660	18660	18660	18660	0
386	20230717	120700	128061050	18660	18660	18660	18660	0
387	20230717	120600	128061050	18660	18660	18660	18660	5
388	20230717	120500	127967750	18670	18670	18670	18670	0
389	20230717	120400	127967750	18670	18670	18670	18670	0
390	20230717	120300	127967750	18670	18650	18670	18650	7
391	20230717	120200	127837140	18650	18650	18650	18650	0
392	20230717	120100	127837140	18650	18660	18660	18650	498
393	20230717	120000	118549100	18660	18660	18660	18660	0
394	20230717	115900	118549100	18660	18660	18660	18660	0
395	20230717	115800	118549100	18660	18660	18660	18660	0
396	20230717	115700	118549100	18660	18660	18660	18660	0
397	20230717	115600	118549100	18660	18660	18660	18660	0
398	20230717	115500	118549100	18660	18660	18660	18660	1
399	20230717	115400	118530440	18670	18670	18670	18670	0
400	20230717	115300	118530440	18670	18670	18670	18670	0
401	20230717	115200	118530440	18670	18670	18670	18670	0
402	20230717	115100	118530440	18670	18670	18670	18670	0
403	20230717	115000	118530440	18670	18670	18670	18670	0
404	20230717	114900	118530440	18670	18670	18670	18670	16
405	20230717	114800	118231720	18670	18670	18670	18670	0
406	20230717	114700	118231720	18670	18670	18670	18670	3
407	20230717	114600	118175710	18670	18670	18670	18670	24
408	20230717	114500	117727630	18660	18660	18660	18660	0
409	20230717	114400	117727630	18660	18660	18660	18660	0
410	20230717	114300	117727630	18660	18660	18660	18660	0
411	20230717	114200	117727630	18660	18660	18660	18660	30
412	20230717	114100	117167830	18660	18660	18660	18660	20
413	20230717	114000	116794630	18660	18660	18660	18660	0
414	20230717	113900	116794630	18660	18660	18660	18660	0
415	20230717	113800	116794630	18660	18660	18660	18660	1
416	20230717	113700	116775970	18660	18660	18660	18660	0
417	20230717	113600	116775970	18660	18660	18660	18660	5
418	20230717	113500	116682670	18660	18650	18660	18650	3
419	20230717	113400	116626710	18660	18660	18660	18660	0
420	20230717	113300	116626710	18660	18680	18680	18660	94
421	20230717	113200	114872630	18680	18690	18690	18680	42
422	20230717	113100	114087930	18740	18740	18740	18740	1
423	20230717	113000	114069190	18740	18740	18740	18740	0
424	20230717	112900	114069190	18740	18740	18740	18740	3
425	20230717	112800	114012970	18740	18740	18740	18740	26
426	20230717	112700	113525730	18740	18740	18740	18740	26
427	20230717	112600	113038490	18750	18750	18750	18750	0
428	20230717	112500	113038490	18750	18750	18750	18750	0
429	20230717	112400	113038490	18750	18750	18750	18750	1
430	20230717	112300	113019740	18750	18750	18750	18750	0
431	20230717	112200	113019740	18750	18750	18750	18750	1
432	20230717	112100	113000990	18690	18690	18690	18690	0
433	20230717	112000	113000990	18690	18690	18690	18690	23
434	20230717	111900	112571120	18690	18690	18690	18690	0
435	20230717	111800	112571120	18690	18690	18690	18690	1
436	20230717	111700	112552430	18690	18690	18690	18690	0
437	20230717	111600	112552430	18690	18690	18690	18690	0
438	20230717	111500	112552430	18690	18690	18690	18690	25
439	20230717	111400	112085180	18690	18690	18690	18690	0
440	20230717	111300	112085180	18690	18690	18690	18690	1
441	20230717	111200	112066490	18700	18700	18700	18700	3
442	20230717	111100	112010390	18700	18700	18700	18700	0
443	20230717	111000	112010390	18700	18700	18700	18700	0
444	20230717	110900	112010390	18700	18700	18700	18700	0
445	20230717	110800	112010390	18700	18700	18700	18700	0
446	20230717	110700	112010390	18700	18700	18700	18700	4
447	20230717	110600	111935590	18700	18700	18700	18700	10
448	20230717	110500	111748590	18700	18700	18700	18700	0
449	20230717	110400	111748590	18700	18700	18700	18700	0
450	20230717	110300	111748590	18700	18700	18700	18700	0
451	20230717	110200	111748590	18700	18710	18710	18700	28
452	20230717	110100	111224890	18720	18720	18720	18720	0
453	20230717	110000	111224890	18720	18730	18730	18710	239
454	20230717	105900	106752290	18750	18750	18750	18730	151
455	20230717	105800	103921080	18750	18760	18760	18750	51
456	20230717	105700	102964760	18760	18780	18780	18760	4
457	20230717	105600	102889680	18750	18750	18750	18750	0
458	20230717	105500	102889680	18750	18750	18750	18750	1
459	20230717	105400	102870930	18750	18760	18760	18750	87
460	20230717	105300	101238820	18760	18760	18760	18760	0
461	20230717	105200	101238820	18760	18760	18760	18760	14
462	20230717	105100	100976180	18760	18760	18760	18760	0
463	20230717	105000	100976180	18760	18760	18760	18760	0
464	20230717	104900	100976180	18760	18760	18760	18760	10
465	20230717	104800	100788580	18760	18760	18760	18760	0
466	20230717	104700	100788580	18760	18760	18760	18760	34
467	20230717	104600	100150740	18760	18760	18760	18760	0
468	20230717	104500	100150740	18760	18760	18760	18760	0
469	20230717	104400	100150740	18760	18760	18760	18760	9
470	20230717	104300	99981900	18760	18760	18760	18760	16
471	20230717	104200	99681740	18770	18770	18770	18770	1
472	20230717	104100	99662970	18760	18760	18760	18760	0
473	20230717	104000	99662970	18760	18760	18760	18760	51
474	20230717	103900	98706210	18750	18740	18750	18740	100
475	20230717	103800	96831590	18720	18720	18720	18720	11
476	20230717	103700	96625670	18740	18740	18740	18740	11
477	20230717	103600	96419530	18740	18740	18740	18740	0
478	20230717	103500	96419530	18740	18740	18740	18740	1
479	20230717	103400	96400790	18740	18740	18740	18740	50
480	20230717	103300	95463790	18750	18750	18750	18750	0
481	20230717	103200	95463790	18750	18750	18750	18750	1
482	20230717	103100	95445040	18740	18740	18740	18740	0
483	20230717	103000	95445040	18740	18740	18740	18740	0
484	20230717	102900	95445040	18740	18740	18740	18740	0
485	20230717	102800	95445040	18740	18740	18740	18740	0
486	20230717	102700	95445040	18740	18740	18740	18740	0
487	20230717	102600	95445040	18740	18740	18740	18740	0
488	20230717	102500	95445040	18740	18740	18740	18740	0
489	20230717	102400	95445040	18740	18740	18740	18740	1
490	20230717	102300	95426300	18740	18740	18740	18740	11
491	20230717	102200	95220160	18710	18680	18710	18680	221
492	20230717	102100	91088810	18670	18660	18670	18660	56
493	20230717	102000	90043820	18660	18660	18660	18660	50
494	20230717	101900	89110820	18660	18660	18660	18660	20
495	20230717	101800	88737620	18630	18640	18640	18630	130
496	20230717	101700	86315130	18630	18630	18630	18630	0
497	20230717	101600	86315130	18630	18630	18630	18630	0
498	20230717	101500	86315130	18630	18630	18630	18630	0
499	20230717	101400	86315130	18630	18630	18630	18630	0
500	20230717	101300	86315130	18630	18630	18630	18630	18
501	20230717	101200	85979790	18630	18630	18630	18630	38
502	20230717	101100	85271850	18630	18620	18630	18620	64
503	20230717	101000	84080030	18620	18620	18620	18620	0
504	20230717	100900	84080030	18620	18620	18620	18620	17
505	20230717	100800	83763490	18620	18620	18620	18620	0
506	20230717	100700	83763490	18620	18620	18620	18620	0
507	20230717	100600	83763490	18620	18620	18620	18620	0
508	20230717	100500	83763490	18620	18620	18620	18620	0
509	20230717	100400	83763490	18620	18630	18630	18620	67
510	20230717	100300	82515590	18630	18660	18660	18630	52
511	20230717	100200	81546470	18660	18660	18660	18660	30
512	20230717	100100	80986670	18660	18660	18660	18660	4
513	20230717	100000	80912030	18660	18660	18660	18660	5
514	20230717	095900	80818730	18660	18660	18660	18660	0
515	20230717	095800	80818730	18660	18660	18660	18660	0
516	20230717	095700	80818730	18660	18660	18660	18660	0
517	20230717	095600	80818730	18660	18660	18660	18660	11
518	20230717	095500	80613470	18660	18660	18660	18660	1
519	20230717	095400	80594810	18660	18660	18660	18660	5
520	20230717	095300	80501510	18620	18620	18620	18620	0
521	20230717	095200	80501510	18620	18630	18630	18620	240
522	20230717	095100	76032610	18660	18660	18660	18660	61
523	20230717	095000	74894350	18660	18660	18660	18660	0
524	20230717	094900	74894350	18660	18660	18660	18660	0
525	20230717	094800	74894350	18660	18660	18660	18660	1
526	20230717	094700	74875690	18620	18620	18620	18620	0
527	20230717	094600	74875690	18620	18630	18630	18620	24
528	20230717	094500	74428790	18630	18630	18630	18630	0
529	20230717	094400	74428790	18630	18630	18630	18630	200
530	20230717	094300	70702790	18630	18640	18640	18630	300
531	20230717	094200	65113290	18630	18670	18670	18630	114
532	20230717	094100	62989430	18670	18670	18670	18670	11
533	20230717	094000	62784060	18680	18680	18680	18630	12
534	20230717	093900	62560350	18680	18680	18680	18680	51
535	20230717	093800	61607670	18680	18680	18680	18680	1
536	20230717	093700	61588990	18620	18620	18620	18620	0
537	20230717	093600	61588990	18620	18620	18620	18620	98
538	20230717	093500	59764230	18620	18630	18630	18620	50
539	20230717	093400	58833100	18690	18690	18690	18690	4
540	20230717	093300	58758340	18690	18690	18690	18690	3
541	20230717	093200	58702270	18690	18690	18690	18690	1
542	20230717	093100	58683580	18690	18690	18690	18690	58
543	20230717	093000	57599560	18690	18690	18690	18690	1
544	20230717	092900	57580870	18690	18690	18690	18690	1
545	20230717	092800	57562180	18690	18700	18700	18690	163
546	20230717	092700	54514630	18700	18700	18700	18670	67
547	20230717	092600	53263380	18700	18700	18700	18700	0
548	20230717	092500	53263380	18700	18700	18700	18700	1
549	20230717	092400	53244680	18700	18700	18700	18700	2
550	20230717	092300	53207280	18700	18700	18700	18700	11
551	20230717	092200	53001580	18700	18700	18700	18700	15
552	20230717	092100	52721080	18680	18670	18680	18670	14
553	20230717	092000	52459690	18670	18670	18670	18670	0
554	20230717	091900	52459690	18670	18670	18670	18670	41
555	20230717	091800	51694220	18660	18650	18660	18650	88
556	20230717	091700	50052430	18640	18640	18640	18640	8
557	20230717	091600	49903310	18560	18560	18560	18560	0
558	20230717	091500	49903310	18560	18560	18560	18550	172
559	20230717	091400	46711280	18550	18550	18550	18550	0
560	20230717	091300	46711280	18550	18640	18640	18550	308
561	20230717	091200	40995400	18560	18560	18560	18560	3
562	20230717	091100	40939720	18560	18560	18560	18560	29
563	20230717	091000	40401480	18560	18610	18610	18560	53
564	20230717	090900	39415850	18650	18650	18650	18650	1
565	20230717	090800	39397200	18530	18560	18560	18530	243
566	20230717	090700	34893250	18560	18600	18600	18560	256
567	20230717	090600	30131730	18520	18600	18600	18520	13
568	20230717	090500	29890550	18500	18610	18610	18500	360
569	20230717	090400	23211710	18600	18600	18600	18600	140
570	20230717	090300	20607710	18600	18660	18660	18600	479
571	20230717	090200	11696670	18690	18780	18780	18690	228
572	20230717	090100	7431200	18800	18860	18860	18800	103
573	20230717	090000	5492620	18870	18950	18950	18870	260