KissMeData/000440/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	183100	226795270	18680	18680	18680	18680	82
3	20230705	183000	226795270	18680	18680	18680	18680	0
4	20230705	182900	226795270	18680	18680	18680	18680	0
5	20230705	182800	226795270	18680	18680	18680	18680	0
6	20230705	182700	226795270	18680	18680	18680	18680	0
7	20230705	182600	226795270	18680	18680	18680	18680	0
8	20230705	182500	226795270	18680	18680	18680	18680	0
9	20230705	182400	226795270	18680	18680	18680	18680	0
10	20230705	182300	226795270	18680	18680	18680	18680	0
11	20230705	182200	226795270	18680	18680	18680	18680	0
12	20230705	182100	226795270	18680	18680	18680	18680	0
13	20230705	182000	226795270	18680	18680	18680	18680	0
14	20230705	181900	226795270	18680	18680	18680	18680	0
15	20230705	181800	226795270	18680	18680	18680	18680	0
16	20230705	181700	226795270	18680	18680	18680	18680	0
17	20230705	181600	226795270	18680	18680	18680	18680	0
18	20230705	181500	226795270	18680	18680	18680	18680	0
19	20230705	181400	226795270	18680	18680	18680	18680	0
20	20230705	181300	226795270	18680	18680	18680	18680	0
21	20230705	181200	226795270	18680	18680	18680	18680	0
22	20230705	181100	226795270	18680	18680	18680	18680	0
23	20230705	181000	226795270	18680	18680	18680	18680	0
24	20230705	180900	226795270	18680	18680	18680	18680	0
25	20230705	180800	226795270	18680	18680	18680	18680	0
26	20230705	180700	226795270	18680	18680	18680	18680	0
27	20230705	180600	226795270	18680	18680	18680	18680	0
28	20230705	180500	226795270	18680	18680	18680	18680	0
29	20230705	180400	226795270	18680	18680	18680	18680	0
30	20230705	180300	226795270	18680	18680	18680	18680	0
31	20230705	180200	226795270	18680	18680	18680	18680	0
32	20230705	180100	226795270	18680	18680	18680	18680	82
33	20230705	180000	226795270	18680	18680	18680	18680	0
34	20230705	175900	226795270	18680	18680	18680	18680	0
35	20230705	175800	226795270	18680	18680	18680	18680	0
36	20230705	175700	226795270	18680	18680	18680	18680	0
37	20230705	175600	226795270	18680	18680	18680	18680	0
38	20230705	175500	226795270	18680	18680	18680	18680	0
39	20230705	175400	226795270	18680	18680	18680	18680	0
40	20230705	175300	226795270	18680	18680	18680	18680	0
41	20230705	175200	226795270	18680	18680	18680	18680	0
42	20230705	175100	226795270	18680	18680	18680	18680	0
43	20230705	175000	226795270	18680	18680	18680	18680	0
44	20230705	174900	226795270	18680	18680	18680	18680	0
45	20230705	174800	226795270	18680	18680	18680	18680	0
46	20230705	174700	226795270	18680	18680	18680	18680	0
47	20230705	174600	226795270	18680	18680	18680	18680	0
48	20230705	174500	226795270	18680	18680	18680	18680	0
49	20230705	174400	226795270	18680	18680	18680	18680	0
50	20230705	174300	226795270	18680	18680	18680	18680	0
51	20230705	174200	226795270	18680	18680	18680	18680	0
52	20230705	174100	226795270	18680	18680	18680	18680	0
53	20230705	174000	226795270	18680	18680	18680	18680	0
54	20230705	173900	226795270	18680	18680	18680	18680	0
55	20230705	173800	226795270	18680	18680	18680	18680	0
56	20230705	173700	226795270	18680	18680	18680	18680	0
57	20230705	173600	226795270	18680	18680	18680	18680	0
58	20230705	173500	226795270	18680	18680	18680	18680	0
59	20230705	173400	226795270	18680	18680	18680	18680	0
60	20230705	173300	226795270	18680	18680	18680	18680	0
61	20230705	173200	226795270	18680	18680	18680	18680	0
62	20230705	173100	226795270	18680	18680	18680	18680	82
63	20230705	173000	226795270	18680	18680	18680	18680	0
64	20230705	172900	226795270	18680	18680	18680	18680	0
65	20230705	172800	226795270	18680	18680	18680	18680	0
66	20230705	172700	226795270	18680	18680	18680	18680	0
67	20230705	172600	226795270	18680	18680	18680	18680	0
68	20230705	172500	226795270	18680	18680	18680	18680	0
69	20230705	172400	226795270	18680	18680	18680	18680	0
70	20230705	172300	226795270	18680	18680	18680	18680	0
71	20230705	172200	226795270	18680	18680	18680	18680	0
72	20230705	172100	226795270	18680	18680	18680	18680	0
73	20230705	172000	226795270	18680	18680	18680	18680	0
74	20230705	171900	226795270	18680	18680	18680	18680	0
75	20230705	171800	226795270	18680	18680	18680	18680	0
76	20230705	171700	226795270	18680	18680	18680	18680	0
77	20230705	171600	226795270	18680	18680	18680	18680	0
78	20230705	171500	226795270	18680	18680	18680	18680	0
79	20230705	171400	226795270	18680	18680	18680	18680	0
80	20230705	171300	226795270	18680	18680	18680	18680	0
81	20230705	171200	226795270	18680	18680	18680	18680	0
82	20230705	171100	226795270	18680	18680	18680	18680	0
83	20230705	171000	226795270	18680	18680	18680	18680	0
84	20230705	170900	226795270	18680	18680	18680	18680	0
85	20230705	170800	226795270	18680	18680	18680	18680	0
86	20230705	170700	226795270	18680	18680	18680	18680	0
87	20230705	170600	226795270	18680	18680	18680	18680	0
88	20230705	170500	226795270	18680	18680	18680	18680	0
89	20230705	170400	226795270	18680	18680	18680	18680	0
90	20230705	170300	226795270	18680	18680	18680	18680	0
91	20230705	170200	226795270	18680	18680	18680	18680	0
92	20230705	170100	226795270	18680	18680	18680	18680	82
93	20230705	170000	226795270	18680	18680	18680	18680	0
94	20230705	165900	226795270	18680	18680	18680	18680	0
95	20230705	165800	226795270	18680	18680	18680	18680	0
96	20230705	165700	226795270	18680	18680	18680	18680	0
97	20230705	165600	226795270	18680	18680	18680	18680	0
98	20230705	165500	226795270	18680	18680	18680	18680	0
99	20230705	165400	226795270	18680	18680	18680	18680	0
100	20230705	165300	226795270	18680	18680	18680	18680	0
101	20230705	165200	226795270	18680	18680	18680	18680	0
102	20230705	165100	226795270	18680	18680	18680	18680	0
103	20230705	165000	226795270	18680	18680	18680	18680	0
104	20230705	164900	226795270	18680	18680	18680	18680	0
105	20230705	164800	226795270	18680	18680	18680	18680	0
106	20230705	164700	226795270	18680	18680	18680	18680	0
107	20230705	164600	226795270	18680	18680	18680	18680	0
108	20230705	164500	226795270	18680	18680	18680	18680	0
109	20230705	164400	226795270	18680	18680	18680	18680	0
110	20230705	164300	226795270	18680	18680	18680	18680	0
111	20230705	164200	226795270	18680	18680	18680	18680	0
112	20230705	164100	226795270	18680	18680	18680	18680	0
113	20230705	164000	226795270	18680	18680	18680	18680	0
114	20230705	163900	226795270	18680	18680	18680	18680	0
115	20230705	163800	226795270	18680	18680	18680	18680	0
116	20230705	163700	226795270	18680	18680	18680	18680	0
117	20230705	163600	226795270	18680	18680	18680	18680	0
118	20230705	163500	226795270	18680	18680	18680	18680	0
119	20230705	163400	226795270	18680	18680	18680	18680	0
120	20230705	163300	226795270	18680	18680	18680	18680	0
121	20230705	163200	226795270	18680	18680	18680	18680	0
122	20230705	163100	226795270	18680	18680	18680	18680	82
123	20230705	163000	226795270	18680	18680	18680	18680	0
124	20230705	162900	226795270	18680	18680	18680	18680	0
125	20230705	162800	226795270	18680	18680	18680	18680	0
126	20230705	162700	226795270	18680	18680	18680	18680	0
127	20230705	162600	226795270	18680	18680	18680	18680	0
128	20230705	162500	226795270	18680	18680	18680	18680	0
129	20230705	162400	226795270	18680	18680	18680	18680	0
130	20230705	162300	226795270	18680	18680	18680	18680	0
131	20230705	162200	226795270	18680	18680	18680	18680	0
132	20230705	162100	226795270	18680	18680	18680	18680	0
133	20230705	162000	226795270	18680	18680	18680	18680	0
134	20230705	161900	226795270	18680	18680	18680	18680	0
135	20230705	161800	226795270	18680	18680	18680	18680	0
136	20230705	161700	226795270	18680	18680	18680	18680	0
137	20230705	161600	226795270	18680	18680	18680	18680	0
138	20230705	161500	226795270	18680	18680	18680	18680	0
139	20230705	161400	226795270	18680	18680	18680	18680	0
140	20230705	161300	226795270	18680	18680	18680	18680	0
141	20230705	161200	226795270	18680	18680	18680	18680	0
142	20230705	161100	226795270	18680	18680	18680	18680	0
143	20230705	161000	226795270	18680	18680	18680	18680	0
144	20230705	160900	226795270	18680	18680	18680	18680	0
145	20230705	160800	226795270	18680	18680	18680	18680	0
146	20230705	160700	226795270	18680	18680	18680	18680	0
147	20230705	160600	226795270	18680	18680	18680	18680	0
148	20230705	160500	226795270	18680	18680	18680	18680	0
149	20230705	160400	226795270	18680	18680	18680	18680	0
150	20230705	160300	226795270	18680	18680	18680	18680	0
151	20230705	160200	226795270	18680	18680	18680	18680	0
152	20230705	160100	226795270	18680	18680	18680	18680	82
153	20230705	160000	226795270	18680	18680	18680	18680	0
154	20230705	155900	226795270	18680	18680	18680	18680	0
155	20230705	155800	226795270	18680	18680	18680	18680	0
156	20230705	155700	226795270	18680	18680	18680	18680	0
157	20230705	155600	226795270	18680	18680	18680	18680	0
158	20230705	155500	226795270	18680	18680	18680	18680	0
159	20230705	155400	226795270	18680	18680	18680	18680	0
160	20230705	155300	226795270	18680	18680	18680	18680	0
161	20230705	155200	226795270	18680	18680	18680	18680	0
162	20230705	155100	226795270	18680	18680	18680	18680	0
163	20230705	155000	226795270	18680	18680	18680	18680	0
164	20230705	154900	226795270	18680	18680	18680	18680	0
165	20230705	154800	226795270	18680	18680	18680	18680	0
166	20230705	154700	226795270	18680	18680	18680	18680	0
167	20230705	154600	226795270	18680	18680	18680	18680	0
168	20230705	154500	226795270	18680	18680	18680	18680	0
169	20230705	154400	226795270	18680	18680	18680	18680	0
170	20230705	154300	226795270	18680	18680	18680	18680	0
171	20230705	154200	226795270	18680	18680	18680	18680	0
172	20230705	154100	226795270	18680	18680	18680	18680	0
173	20230705	154000	226795270	18680	18680	18680	18680	0
174	20230705	153900	226795270	18680	18680	18680	18680	0
175	20230705	153800	226795270	18680	18680	18680	18680	0
176	20230705	153700	226795270	18680	18680	18680	18680	0
177	20230705	153600	226795270	18680	18680	18680	18680	0
178	20230705	153500	226795270	18680	18680	18680	18680	0
179	20230705	153400	226795270	18680	18680	18680	18680	0
180	20230705	153300	226795270	18680	18680	18680	18680	0
181	20230705	153200	226795270	18680	18680	18680	18680	0
182	20230705	153100	226795270	18680	18680	18680	18680	82
183	20230705	153000	226795270	18680	18680	18680	18680	82
184	20230705	152900	225263510	18680	18680	18680	18680	0
185	20230705	152800	225263510	18680	18680	18680	18680	0
186	20230705	152700	225263510	18680	18680	18680	18680	0
187	20230705	152600	225263510	18680	18680	18680	18680	0
188	20230705	152500	225263510	18680	18680	18680	18680	0
189	20230705	152400	225263510	18680	18680	18680	18680	0
190	20230705	152300	225263510	18680	18680	18680	18680	0
191	20230705	152200	225263510	18680	18680	18680	18680	0
192	20230705	152100	225263510	18680	18680	18680	18680	0
193	20230705	152000	225263510	18680	18680	18680	18680	0
194	20230705	151900	225263510	18680	18700	18700	18680	77
195	20230705	151800	223824740	18690	18690	18690	18690	1
196	20230705	151700	223806050	18690	18690	18690	18690	1
197	20230705	151600	223787360	18680	18690	18690	18680	27
198	20230705	151500	223282760	18680	18680	18680	18680	0
199	20230705	151400	223282760	18680	18680	18680	18680	0
200	20230705	151300	223282760	18680	18680	18680	18680	0
201	20230705	151200	223282760	18680	18680	18680	18680	0
202	20230705	151100	223282760	18680	18680	18680	18680	0
203	20230705	151000	223282760	18680	18680	18690	18680	9
204	20230705	150900	223114590	18680	18690	18690	18680	13
205	20230705	150800	222871640	18690	18690	18690	18690	6
206	20230705	150700	222759500	18690	18690	18690	18690	0
207	20230705	150600	222759500	18690	18690	18690	18690	0
208	20230705	150500	222759500	18690	18690	18690	18690	0
209	20230705	150400	222759500	18690	18690	18690	18690	33
210	20230705	150300	222142730	18690	18690	18690	18690	0
211	20230705	150200	222142730	18690	18690	18690	18690	100
212	20230705	150100	220273730	18690	18690	18690	18690	0
213	20230705	150000	220273730	18690	18690	18690	18690	0
214	20230705	145900	220273730	18690	18690	18690	18690	0
215	20230705	145800	220273730	18690	18690	18690	18690	0
216	20230705	145700	220273730	18690	18690	18690	18690	20
217	20230705	145600	219899930	18690	18690	18690	18690	0
218	20230705	145500	219899930	18690	18690	18690	18690	1
219	20230705	145400	219881240	18680	18680	18680	18680	0
220	20230705	145300	219881240	18680	18680	18680	18680	0
221	20230705	145200	219881240	18680	18680	18680	18680	130
222	20230705	145100	217452840	18760	18760	18760	18760	0
223	20230705	145000	217452840	18760	18760	18760	18760	0
224	20230705	144900	217452840	18760	18760	18760	18760	0
225	20230705	144800	217452840	18760	18760	18760	18760	0
226	20230705	144700	217452840	18760	18760	18760	18760	0
227	20230705	144600	217452840	18760	18760	18760	18760	0
228	20230705	144500	217452840	18760	18760	18760	18760	0
229	20230705	144400	217452840	18760	18760	18760	18760	1
230	20230705	144300	217434080	18670	18670	18670	18670	0
231	20230705	144200	217434080	18670	18670	18670	18670	0
232	20230705	144100	217434080	18670	18700	18700	18670	80
233	20230705	144000	215940180	18680	18680	18680	18680	50
234	20230705	143900	215006180	18680	18680	18680	18680	5
235	20230705	143800	214912780	18670	18670	18670	18670	0
236	20230705	143700	214912780	18670	18670	18670	18670	0
237	20230705	143600	214912780	18670	18670	18670	18670	0
238	20230705	143500	214912780	18670	18760	18760	18670	1000
239	20230705	143400	196235540	18760	18760	18760	18760	0
240	20230705	143300	196235540	18760	18760	18760	18760	16
241	20230705	143200	195935380	18700	18700	18700	18700	0
242	20230705	143100	195935380	18700	18700	18700	18700	0
243	20230705	143000	195935380	18700	18700	18700	18700	0
244	20230705	142900	195935380	18700	18700	18700	18700	0
245	20230705	142800	195935380	18700	18700	18700	18700	0
246	20230705	142700	195935380	18700	18700	18700	18700	0
247	20230705	142600	195935380	18700	18710	18710	18700	8
248	20230705	142500	195785770	18710	18710	18710	18710	0
249	20230705	142400	195785770	18710	18710	18710	18710	0
250	20230705	142300	195785770	18710	18710	18710	18710	118
251	20230705	142200	193577990	18710	18710	18710	18710	148
252	20230705	142100	190808910	18710	18710	18710	18710	0
253	20230705	142000	190808910	18710	18710	18710	18710	15
254	20230705	141900	190528260	18710	18710	18710	18710	1
255	20230705	141800	190509550	18710	18710	18710	18710	6
256	20230705	141700	190397290	18730	18730	18730	18730	0
257	20230705	141600	190397290	18730	18730	18730	18730	0
258	20230705	141500	190397290	18730	18730	18730	18730	9
259	20230705	141400	190228720	18710	18710	18710	18710	0
260	20230705	141300	190228720	18710	18710	18710	18710	0
261	20230705	141200	190228720	18710	18710	18710	18710	0
262	20230705	141100	190228720	18710	18710	18710	18710	0
263	20230705	141000	190228720	18710	18710	18710	18710	0
264	20230705	140900	190228720	18710	18710	18710	18710	0
265	20230705	140800	190228720	18710	18710	18710	18710	0
266	20230705	140700	190228720	18710	18720	18720	18710	194
267	20230705	140600	186598790	18720	18720	18720	18720	70
268	20230705	140500	185288390	18820	18820	18820	18820	1
269	20230705	140400	185269570	18820	18780	18820	18780	270
270	20230705	140300	180191830	18780	18780	18780	18780	4
271	20230705	140200	180116710	18780	18780	18780	18780	5
272	20230705	140100	180022810	18680	18700	18750	18680	862
273	20230705	140000	163894270	18750	18750	18750	18750	5
274	20230705	135900	163800520	18700	18750	18750	18700	561
275	20230705	135800	153309320	18750	18750	18750	18700	54
276	20230705	135700	152299220	18710	18750	18750	18710	34
277	20230705	135600	151662280	18750	18750	18750	18750	10
278	20230705	135500	151474780	18710	18710	18710	18710	6
279	20230705	135400	151362520	18710	18710	18710	18710	0
280	20230705	135300	151362520	18710	18710	18710	18710	0
281	20230705	135200	151362520	18710	18710	18710	18710	0
282	20230705	135100	151362520	18710	18710	18710	18710	0
283	20230705	135000	151362520	18710	18710	18710	18710	0
284	20230705	134900	151362520	18710	18710	18710	18710	100
285	20230705	134800	149491520	18710	18710	18710	18710	0
286	20230705	134700	149491520	18710	18720	18720	18710	25
287	20230705	134600	149023680	18720	18720	18720	18720	0
288	20230705	134500	149023680	18720	18720	18720	18720	0
289	20230705	134400	149023680	18720	18720	18720	18720	0
290	20230705	134300	149023680	18720	18720	18720	18720	0
291	20230705	134200	149023680	18720	18720	18720	18720	0
292	20230705	134100	149023680	18720	18720	18720	18720	0
293	20230705	134000	149023680	18720	18720	18720	18720	0
294	20230705	133900	149023680	18720	18720	18720	18720	0
295	20230705	133800	149023680	18720	18720	18720	18720	0
296	20230705	133700	149023680	18720	18720	18720	18720	6
297	20230705	133600	148911360	18720	18720	18720	18720	0
298	20230705	133500	148911360	18720	18720	18720	18720	0
299	20230705	133400	148911360	18720	18720	18720	18720	0
300	20230705	133300	148911360	18720	18720	18720	18720	0
301	20230705	133200	148911360	18720	18720	18720	18720	0
302	20230705	133100	148911360	18720	18720	18720	18720	9
303	20230705	133000	148742880	18750	18750	18750	18750	0
304	20230705	132900	148742880	18750	18750	18750	18750	0
305	20230705	132800	148742880	18750	18750	18750	18750	0
306	20230705	132700	148742880	18750	18750	18750	18750	0
307	20230705	132600	148742880	18750	18750	18750	18750	0
308	20230705	132500	148742880	18750	18750	18750	18750	0
309	20230705	132400	148742880	18750	18750	18750	18750	1
310	20230705	132300	148724130	18720	18720	18720	18720	0
311	20230705	132200	148724130	18720	18720	18720	18720	1
312	20230705	132100	148705410	18710	18710	18710	18710	0
313	20230705	132000	148705410	18710	18710	18710	18710	0
314	20230705	131900	148705410	18710	18710	18710	18710	0
315	20230705	131800	148705410	18710	18710	18710	18710	0
316	20230705	131700	148705410	18710	18710	18710	18710	0
317	20230705	131600	148705410	18710	18710	18710	18710	0
318	20230705	131500	148705410	18710	18710	18710	18710	0
319	20230705	131400	148705410	18710	18710	18710	18710	1
320	20230705	131300	148686700	18700	18700	18700	18700	68
321	20230705	131200	147415100	18700	18700	18700	18700	0
322	20230705	131100	147415100	18700	18710	18710	18700	22
323	20230705	131000	147003510	18710	18710	18710	18710	0
324	20230705	130900	147003510	18710	18710	18710	18710	102
325	20230705	130800	145095090	18710	18710	18710	18710	0
326	20230705	130700	145095090	18710	18710	18710	18710	0
327	20230705	130600	145095090	18710	18710	18710	18710	0
328	20230705	130500	145095090	18710	18710	18710	18710	0
329	20230705	130400	145095090	18710	18710	18710	18710	0
330	20230705	130300	145095090	18710	18710	18710	18710	0
331	20230705	130200	145095090	18710	18710	18710	18710	0
332	20230705	130100	145095090	18710	18710	18710	18710	0
333	20230705	130000	145095090	18710	18710	18710	18710	0
334	20230705	125900	145095090	18710	18710	18710	18710	0
335	20230705	125800	145095090	18710	18710	18710	18710	51
336	20230705	125700	144140880	18710	18750	18750	18710	146
337	20230705	125600	141403420	18700	18700	18700	18700	0
338	20230705	125500	141403420	18700	18700	18700	18700	1
339	20230705	125400	141384720	18750	18750	18750	18750	0
340	20230705	125300	141384720	18750	18750	18750	18750	0
341	20230705	125200	141384720	18750	18750	18750	18750	0
342	20230705	125100	141384720	18750	18750	18750	18750	0
343	20230705	125000	141384720	18750	18750	18750	18750	0
344	20230705	124900	141384720	18750	18750	18750	18750	0
345	20230705	124800	141384720	18750	18750	18750	18750	0
346	20230705	124700	141384720	18750	18750	18750	18750	1
347	20230705	124600	141365970	18730	18730	18730	18730	11
348	20230705	124500	141159940	18730	18730	18730	18730	0
349	20230705	124400	141159940	18730	18730	18730	18730	0
350	20230705	124300	141159940	18730	18730	18730	18730	0
351	20230705	124200	141159940	18730	18730	18730	18730	0
352	20230705	124100	141159940	18730	18730	18730	18730	0
353	20230705	124000	141159940	18730	18730	18730	18730	0
354	20230705	123900	141159940	18730	18700	18730	18700	218
355	20230705	123800	137078000	18700	18700	18700	18700	0
356	20230705	123700	137078000	18700	18700	18700	18700	0
357	20230705	123600	137078000	18700	18700	18700	18700	10
358	20230705	123500	136891000	18700	18700	18700	18700	0
359	20230705	123400	136891000	18700	18700	18700	18700	0
360	20230705	123300	136891000	18700	18700	18700	18700	10
361	20230705	123200	136704000	18700	18700	18700	18700	767
362	20230705	123100	122361100	18710	18720	18720	18710	128
363	20230705	123000	119966120	18730	18730	18730	18730	1
364	20230705	122900	119947390	18730	18730	18730	18730	0
365	20230705	122800	119947390	18730	18720	18730	18720	47
366	20230705	122700	119067220	18720	18720	18720	18720	0
367	20230705	122600	119067220	18720	18720	18720	18720	0
368	20230705	122500	119067220	18720	18720	18720	18720	2
369	20230705	122400	119029780	18720	18720	18720	18720	40
370	20230705	122300	118280980	18710	18710	18710	18710	0
371	20230705	122200	118280980	18710	18710	18710	18710	200
372	20230705	122100	114538980	18720	18720	18720	18720	14
373	20230705	122000	114276900	18720	18720	18720	18720	0
374	20230705	121900	114276900	18720	18720	18720	18720	0
375	20230705	121800	114276900	18720	18720	18720	18720	150
376	20230705	121700	111468900	18720	18720	18720	18720	15
377	20230705	121600	111188100	18730	18730	18730	18730	1
378	20230705	121500	111169370	18730	18730	18730	18730	0
379	20230705	121400	111169370	18730	18730	18730	18730	0
380	20230705	121300	111169370	18730	18730	18730	18730	1
381	20230705	121200	111150640	18730	18730	18730	18730	0
382	20230705	121100	111150640	18730	18730	18730	18730	0
383	20230705	121000	111150640	18730	18730	18730	18730	0
384	20230705	120900	111150640	18730	18730	18730	18730	1
385	20230705	120800	111131910	18730	18730	18730	18730	20
386	20230705	120700	110757310	18730	18730	18730	18730	20
387	20230705	120600	110382710	18710	18710	18710	18710	0
388	20230705	120500	110382710	18710	18710	18710	18710	0
389	20230705	120400	110382710	18710	18710	18710	18710	0
390	20230705	120300	110382710	18710	18710	18710	18710	0
391	20230705	120200	110382710	18710	18710	18710	18710	0
392	20230705	120100	110382710	18710	18710	18710	18710	0
393	20230705	120000	110382710	18710	18720	18720	18710	50
394	20230705	115900	109446860	18720	18720	18720	18720	15
395	20230705	115800	109166060	18720	18720	18720	18720	0
396	20230705	115700	109166060	18720	18720	18720	18720	35
397	20230705	115600	108510860	18720	18720	18720	18720	1
398	20230705	115500	108492140	18720	18720	18720	18720	1
399	20230705	115400	108473420	18720	18720	18720	18720	0
400	20230705	115300	108473420	18720	18720	18720	18720	0
401	20230705	115200	108473420	18720	18720	18720	18720	9
402	20230705	115100	108304940	18710	18710	18710	18710	0
403	20230705	115000	108304940	18710	18710	18710	18710	1
404	20230705	114900	108286230	18710	18720	18720	18710	90
405	20230705	114800	106602130	18720	18720	18720	18720	1
406	20230705	114700	106583410	18720	18720	18720	18720	70
407	20230705	114600	105273010	18720	18720	18720	18720	0
408	20230705	114500	105273010	18720	18720	18720	18720	0
409	20230705	114400	105273010	18720	18720	18720	18720	0
410	20230705	114300	105273010	18720	18720	18720	18720	0
411	20230705	114200	105273010	18720	18720	18720	18720	41
412	20230705	114100	104505490	18720	18720	18720	18720	0
413	20230705	114000	104505490	18720	18720	18720	18720	0
414	20230705	113900	104505490	18720	18720	18720	18720	0
415	20230705	113800	104505490	18720	18720	18720	18720	1
416	20230705	113700	104486770	18720	18720	18720	18720	0
417	20230705	113600	104486770	18720	18720	18720	18720	11
418	20230705	113500	104280850	18720	18710	18720	18700	606
419	20230705	113400	92946100	18720	18720	18720	18720	0
420	20230705	113300	92946100	18720	18720	18720	18720	55
421	20230705	113200	91916500	18710	18710	18710	18710	0
422	20230705	113100	91916500	18710	18710	18710	18710	0
423	20230705	113000	91916500	18710	18720	18720	18710	35
424	20230705	112900	91261550	18720	18720	18720	18720	20
425	20230705	112800	90887150	18720	18720	18720	18720	6
426	20230705	112700	90774830	18720	18720	18720	18720	10
427	20230705	112600	90587630	18720	18720	18720	18720	90
428	20230705	112500	88902830	18710	18710	18710	18710	100
429	20230705	112400	87031830	18700	18700	18700	18700	0
430	20230705	112300	87031830	18700	18700	18700	18700	69
431	20230705	112200	85741530	18700	18700	18700	18700	0
432	20230705	112100	85741530	18700	18700	18700	18700	0
433	20230705	112000	85741530	18700	18700	18700	18700	0
434	20230705	111900	85741530	18700	18700	18700	18700	0
435	20230705	111800	85741530	18700	18710	18710	18700	268
436	20230705	111700	80729900	18700	18700	18700	18700	0
437	20230705	111600	80729900	18700	18700	18700	18700	0
438	20230705	111500	80729900	18700	18700	18700	18700	0
439	20230705	111400	80729900	18700	18700	18700	18700	20
440	20230705	111300	80355900	18700	18700	18710	18700	179
441	20230705	111200	77008580	18700	18710	18710	18700	142
442	20230705	111100	74353080	18710	18710	18710	18710	14
443	20230705	111000	74091140	18710	18710	18710	18710	98
444	20230705	110900	72257560	18710	18710	18710	18710	0
445	20230705	110800	72257560	18710	18710	18710	18710	2
446	20230705	110700	72220140	18700	18700	18700	18700	0
447	20230705	110600	72220140	18700	18700	18700	18700	0
448	20230705	110500	72220140	18700	18700	18700	18700	126
449	20230705	110400	69863940	18700	18700	18700	18700	0
450	20230705	110300	69863940	18700	18700	18700	18700	0
451	20230705	110200	69863940	18700	18700	18700	18700	0
452	20230705	110100	69863940	18700	18720	18720	18700	20
453	20230705	110000	69489830	18700	18720	18720	18700	808
454	20230705	105900	54367990	18720	18720	18720	18720	0
455	20230705	105800	54367990	18720	18720	18720	18720	133
456	20230705	105700	51878230	18730	18730	18730	18730	0
457	20230705	105600	51878230	18730	18730	18730	18730	0
458	20230705	105500	51878230	18730	18730	18730	18730	224
459	20230705	105400	47682710	18740	18740	18740	18740	6
460	20230705	105300	47570270	18740	18740	18740	18740	0
461	20230705	105200	47570270	18740	18740	18740	18740	0
462	20230705	105100	47570270	18740	18740	18740	18740	47
463	20230705	105000	46689490	18740	18740	18740	18740	3
464	20230705	104900	46633270	18750	18750	18750	18750	7
465	20230705	104800	46502020	18750	18750	18750	18750	0
466	20230705	104700	46502020	18750	18750	18750	18750	0
467	20230705	104600	46502020	18750	18750	18750	18750	5
468	20230705	104500	46408270	18750	18750	18750	18750	10
469	20230705	104400	46220770	18750	18750	18750	18750	2
470	20230705	104300	46183270	18750	18750	18750	18750	0
471	20230705	104200	46183270	18750	18740	18750	18740	100
472	20230705	104100	44308320	18750	18750	18750	18750	0
473	20230705	104000	44308320	18750	18750	18750	18750	0
474	20230705	103900	44308320	18750	18750	18750	18750	0
475	20230705	103800	44308320	18750	18750	18750	18750	1
476	20230705	103700	44289570	18750	18750	18750	18750	0
477	20230705	103600	44289570	18750	18750	18750	18750	0
478	20230705	103500	44289570	18750	18750	18750	18750	0
479	20230705	103400	44289570	18750	18750	18750	18750	0
480	20230705	103300	44289570	18750	18750	18750	18750	0
481	20230705	103200	44289570	18750	18750	18750	18750	3
482	20230705	103100	44233320	18750	18750	18750	18750	0
483	20230705	103000	44233320	18750	18730	18750	18720	588
484	20230705	102900	33223030	18740	18750	18750	18740	6
485	20230705	102800	33110580	18730	18730	18730	18730	0
486	20230705	102700	33110580	18730	18740	18740	18730	200
487	20230705	102600	29364000	18760	18760	18760	18760	0
488	20230705	102500	29364000	18760	18760	18760	18760	0
489	20230705	102400	29364000	18760	18760	18760	18760	11
490	20230705	102300	29157640	18760	18760	18760	18760	5
491	20230705	102200	29063840	18760	18760	18760	18760	0
492	20230705	102100	29063840	18760	18760	18760	18760	0
493	20230705	102000	29063840	18760	18760	18760	18760	0
494	20230705	101900	29063840	18760	18760	18760	18760	1
495	20230705	101800	29045080	18730	18730	18730	18730	0
496	20230705	101700	29045080	18730	18730	18730	18730	135
497	20230705	101600	26516530	18740	18740	18740	18740	5
498	20230705	101500	26422830	18740	18750	18750	18740	198
499	20230705	101400	22711240	18750	18750	18750	18750	0
500	20230705	101300	22711240	18750	18750	18750	18750	31
501	20230705	101200	22129990	18750	18750	18750	18750	0
502	20230705	101100	22129990	18750	18750	18750	18750	0
503	20230705	101000	22129990	18750	18750	18750	18750	168
504	20230705	100900	18979990	18760	18760	18760	18760	13
505	20230705	100800	18736110	18770	18770	18770	18770	5
506	20230705	100700	18642260	18770	18770	18770	18770	13
507	20230705	100600	18398250	18770	18770	18770	18770	0
508	20230705	100500	18398250	18770	18770	18770	18770	0
509	20230705	100400	18398250	18770	18770	18770	18770	0
510	20230705	100300	18398250	18770	18770	18770	18770	10
511	20230705	100200	18210550	18770	18770	18770	18770	2
512	20230705	100100	18173010	18750	18750	18750	18750	0
513	20230705	100000	18173010	18750	18750	18750	18750	0
514	20230705	095900	18173010	18750	18750	18750	18750	83
515	20230705	095800	16616760	18750	18750	18750	18750	18
516	20230705	095700	16279260	18750	18770	18770	18750	14
517	20230705	095600	16016560	18770	18770	18770	18770	32
518	20230705	095500	15415920	18780	18780	18780	18780	41
519	20230705	095400	14645940	18750	18750	18750	18750	0
520	20230705	095300	14645940	18750	18750	18750	18750	59
521	20230705	095200	13539690	18750	18750	18750	18750	0
522	20230705	095100	13539690	18750	18750	18750	18750	0
523	20230705	095000	13539690	18750	18750	18750	18750	0
524	20230705	094900	13539690	18750	18750	18750	18750	0
525	20230705	094800	13539690	18750	18750	18750	18750	15
526	20230705	094700	13258440	18750	18750	18750	18750	15
527	20230705	094600	12977190	18750	18750	18750	18750	109
528	20230705	094500	10933440	18750	18750	18750	18750	3
529	20230705	094400	10877190	18750	18750	18750	18750	35
530	20230705	094300	10220940	18750	18760	18760	18750	16
531	20230705	094200	9920920	18760	18760	18760	18760	0
532	20230705	094100	9920920	18760	18760	18760	18760	0
533	20230705	094000	9920920	18760	18760	18760	18760	0
534	20230705	093900	9920920	18760	18760	18760	18760	0
535	20230705	093800	9920920	18760	18770	18770	18760	9
536	20230705	093700	9752070	18790	18790	18790	18790	0
537	20230705	093600	9752070	18790	18790	18790	18790	0
538	20230705	093500	9752070	18790	18790	18790	18790	0
539	20230705	093400	9752070	18790	18790	18790	18790	0
540	20230705	093300	9752070	18790	18810	18810	18790	2
541	20230705	093200	9714470	18800	18800	18800	18800	0
542	20230705	093100	9714470	18800	18800	18800	18800	0
543	20230705	093000	9714470	18800	18800	18800	18800	118
544	20230705	092900	7496070	18810	18810	18810	18810	31
545	20230705	092800	6912960	18810	18810	18810	18810	0
546	20230705	092700	6912960	18810	18810	18810	18810	0
547	20230705	092600	6912960	18810	18810	18810	18810	0
548	20230705	092500	6912960	18810	18810	18810	18810	0
549	20230705	092400	6912960	18810	18810	18810	18810	0
550	20230705	092300	6912960	18810	18810	18810	18810	0
551	20230705	092200	6912960	18810	18810	18810	18810	0
552	20230705	092100	6912960	18810	18810	18810	18810	0
553	20230705	092000	6912960	18810	18810	18810	18810	6
554	20230705	091900	6800100	18730	18730	18730	18730	0
555	20230705	091800	6800100	18730	18730	18730	18730	13
556	20230705	091700	6556610	18720	18720	18720	18720	0
557	20230705	091600	6556610	18720	18730	18730	18720	73
558	20230705	091500	5189340	18730	18730	18730	18730	0
559	20230705	091400	5189340	18730	18730	18730	18730	32
560	20230705	091300	4589980	18730	18730	18730	18730	112
561	20230705	091200	2492220	18730	18740	18740	18730	70
562	20230705	091100	1180780	18740	18740	18740	18740	6
563	20230705	091000	1068340	18740	18740	18740	18740	11
564	20230705	090900	862200	18740	18740	18740	18740	1
565	20230705	090800	843460	18830	18830	18830	18830	1
566	20230705	090700	824630	18830	18830	18830	18830	0
567	20230705	090600	824630	18830	18830	18830	18830	0
568	20230705	090500	824630	18830	18830	18830	18830	0
569	20230705	090400	824630	18830	18830	18830	18830	1
570	20230705	090300	805800	18720	18720	18720	18720	0
571	20230705	090200	805800	18720	18830	18840	18720	12
572	20230705	090100	580010	18710	18710	18710	18710	0
573	20230705	090000	580010	18710	18710	18710	18710	31