KissMeData/002240/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183500	397744110	18750	18750	18750	18750	516
3	20230717	183400	397744110	18750	18750	18750	18750	0
4	20230717	183300	397744110	18750	18750	18750	18750	0
5	20230717	183200	397744110	18750	18750	18750	18750	0
6	20230717	183100	397744110	18750	18750	18750	18750	0
7	20230717	183000	397744110	18750	18750	18750	18750	0
8	20230717	182900	397744110	18750	18750	18750	18750	0
9	20230717	182800	397744110	18750	18750	18750	18750	0
10	20230717	182700	397744110	18750	18750	18750	18750	0
11	20230717	182600	397744110	18750	18750	18750	18750	0
12	20230717	182500	397744110	18750	18750	18750	18750	0
13	20230717	182400	397744110	18750	18750	18750	18750	0
14	20230717	182300	397744110	18750	18750	18750	18750	0
15	20230717	182200	397744110	18750	18750	18750	18750	0
16	20230717	182100	397744110	18750	18750	18750	18750	0
17	20230717	182000	397744110	18750	18750	18750	18750	0
18	20230717	181900	397744110	18750	18750	18750	18750	0
19	20230717	181800	397744110	18750	18750	18750	18750	0
20	20230717	181700	397744110	18750	18750	18750	18750	0
21	20230717	181600	397744110	18750	18750	18750	18750	0
22	20230717	181500	397744110	18750	18750	18750	18750	0
23	20230717	181400	397744110	18750	18750	18750	18750	0
24	20230717	181300	397744110	18750	18750	18750	18750	0
25	20230717	181200	397744110	18750	18750	18750	18750	0
26	20230717	181100	397744110	18750	18750	18750	18750	0
27	20230717	181000	397744110	18750	18750	18750	18750	0
28	20230717	180900	397744110	18750	18750	18750	18750	0
29	20230717	180800	397744110	18750	18750	18750	18750	0
30	20230717	180700	397744110	18750	18750	18750	18750	0
31	20230717	180600	397744110	18750	18750	18750	18750	0
32	20230717	180500	397744110	18750	18750	18750	18750	516
33	20230717	180400	397744110	18750	18750	18750	18750	0
34	20230717	180300	397744110	18750	18750	18750	18750	0
35	20230717	180200	397744110	18750	18750	18750	18750	0
36	20230717	180100	397744110	18750	18750	18750	18750	0
37	20230717	180000	397744110	18750	18750	18750	18750	0
38	20230717	175900	397744110	18750	18750	18750	18750	0
39	20230717	175800	397744110	18750	18750	18750	18750	0
40	20230717	175700	397744110	18750	18750	18750	18750	0
41	20230717	175600	397744110	18750	18750	18750	18750	0
42	20230717	175500	397744110	18750	18750	18750	18750	0
43	20230717	175400	397744110	18750	18750	18750	18750	0
44	20230717	175300	397744110	18750	18750	18750	18750	0
45	20230717	175200	397744110	18750	18750	18750	18750	0
46	20230717	175100	397744110	18750	18750	18750	18750	0
47	20230717	175000	397744110	18750	18750	18750	18750	0
48	20230717	174900	397744110	18750	18750	18750	18750	0
49	20230717	174800	397744110	18750	18750	18750	18750	0
50	20230717	174700	397744110	18750	18750	18750	18750	0
51	20230717	174600	397744110	18750	18750	18750	18750	0
52	20230717	174500	397744110	18750	18750	18750	18750	0
53	20230717	174400	397744110	18750	18750	18750	18750	0
54	20230717	174300	397744110	18750	18750	18750	18750	0
55	20230717	174200	397744110	18750	18750	18750	18750	0
56	20230717	174100	397744110	18750	18750	18750	18750	0
57	20230717	174000	397744110	18750	18750	18750	18750	0
58	20230717	173900	397744110	18750	18750	18750	18750	0
59	20230717	173800	397744110	18750	18750	18750	18750	0
60	20230717	173700	397744110	18750	18750	18750	18750	0
61	20230717	173600	397744110	18750	18750	18750	18750	0
62	20230717	173500	397744110	18750	18750	18750	18750	516
63	20230717	173400	397744110	18750	18750	18750	18750	0
64	20230717	173300	397744110	18750	18750	18750	18750	0
65	20230717	173200	397744110	18750	18750	18750	18750	0
66	20230717	173100	397744110	18750	18750	18750	18750	0
67	20230717	173000	397744110	18750	18750	18750	18750	0
68	20230717	172900	397744110	18750	18750	18750	18750	0
69	20230717	172800	397744110	18750	18750	18750	18750	0
70	20230717	172700	397744110	18750	18750	18750	18750	0
71	20230717	172600	397744110	18750	18750	18750	18750	0
72	20230717	172500	397744110	18750	18750	18750	18750	0
73	20230717	172400	397744110	18750	18750	18750	18750	0
74	20230717	172300	397744110	18750	18750	18750	18750	0
75	20230717	172200	397744110	18750	18750	18750	18750	0
76	20230717	172100	397744110	18750	18750	18750	18750	0
77	20230717	172000	397744110	18750	18750	18750	18750	0
78	20230717	171900	397744110	18750	18750	18750	18750	0
79	20230717	171800	397744110	18750	18750	18750	18750	0
80	20230717	171700	397744110	18750	18750	18750	18750	0
81	20230717	171600	397744110	18750	18750	18750	18750	0
82	20230717	171500	397744110	18750	18750	18750	18750	0
83	20230717	171400	397744110	18750	18750	18750	18750	0
84	20230717	171300	397744110	18750	18750	18750	18750	0
85	20230717	171200	397744110	18750	18750	18750	18750	0
86	20230717	171100	397744110	18750	18750	18750	18750	0
87	20230717	171000	397744110	18750	18750	18750	18750	0
88	20230717	170900	397744110	18750	18750	18750	18750	0
89	20230717	170800	397744110	18750	18750	18750	18750	0
90	20230717	170700	397744110	18750	18750	18750	18750	0
91	20230717	170600	397744110	18750	18750	18750	18750	0
92	20230717	170500	397744110	18750	18750	18750	18750	516
93	20230717	170400	397744110	18750	18750	18750	18750	0
94	20230717	170300	397744110	18750	18750	18750	18750	0
95	20230717	170200	397744110	18750	18750	18750	18750	0
96	20230717	170100	397744110	18750	18750	18750	18750	0
97	20230717	170000	397744110	18750	18750	18750	18750	0
98	20230717	165900	397744110	18750	18750	18750	18750	0
99	20230717	165800	397744110	18750	18750	18750	18750	0
100	20230717	165700	397744110	18750	18750	18750	18750	0
101	20230717	165600	397744110	18750	18750	18750	18750	0
102	20230717	165500	397744110	18750	18750	18750	18750	0
103	20230717	165400	397744110	18750	18750	18750	18750	0
104	20230717	165300	397744110	18750	18750	18750	18750	0
105	20230717	165200	397744110	18750	18750	18750	18750	0
106	20230717	165100	397744110	18750	18750	18750	18750	0
107	20230717	165000	397744110	18750	18750	18750	18750	0
108	20230717	164900	397744110	18750	18750	18750	18750	0
109	20230717	164800	397744110	18750	18750	18750	18750	0
110	20230717	164700	397744110	18750	18750	18750	18750	0
111	20230717	164600	397744110	18750	18750	18750	18750	0
112	20230717	164500	397744110	18750	18750	18750	18750	0
113	20230717	164400	397744110	18750	18750	18750	18750	0
114	20230717	164300	397744110	18750	18750	18750	18750	0
115	20230717	164200	397744110	18750	18750	18750	18750	0
116	20230717	164100	397744110	18750	18750	18750	18750	0
117	20230717	164000	397744110	18750	18750	18750	18750	0
118	20230717	163900	397744110	18750	18750	18750	18750	0
119	20230717	163800	397744110	18750	18750	18750	18750	0
120	20230717	163700	397744110	18750	18750	18750	18750	0
121	20230717	163600	397744110	18750	18750	18750	18750	0
122	20230717	163500	397744110	18750	18750	18750	18750	516
123	20230717	163400	397744110	18750	18750	18750	18750	0
124	20230717	163300	397744110	18750	18750	18750	18750	0
125	20230717	163200	397744110	18750	18750	18750	18750	0
126	20230717	163100	397744110	18750	18750	18750	18750	0
127	20230717	163000	397744110	18750	18750	18750	18750	0
128	20230717	162900	397744110	18750	18750	18750	18750	0
129	20230717	162800	397744110	18750	18750	18750	18750	0
130	20230717	162700	397744110	18750	18750	18750	18750	0
131	20230717	162600	397744110	18750	18750	18750	18750	0
132	20230717	162500	397744110	18750	18750	18750	18750	0
133	20230717	162400	397744110	18750	18750	18750	18750	0
134	20230717	162300	397744110	18750	18750	18750	18750	0
135	20230717	162200	397744110	18750	18750	18750	18750	0
136	20230717	162100	397744110	18750	18750	18750	18750	0
137	20230717	162000	397744110	18750	18750	18750	18750	0
138	20230717	161900	397744110	18750	18750	18750	18750	0
139	20230717	161800	397744110	18750	18750	18750	18750	0
140	20230717	161700	397744110	18750	18750	18750	18750	0
141	20230717	161600	397744110	18750	18750	18750	18750	0
142	20230717	161500	397744110	18750	18750	18750	18750	0
143	20230717	161400	397744110	18750	18750	18750	18750	0
144	20230717	161300	397744110	18750	18750	18750	18750	0
145	20230717	161200	397744110	18750	18750	18750	18750	0
146	20230717	161100	397744110	18750	18750	18750	18750	0
147	20230717	161000	397744110	18750	18750	18750	18750	0
148	20230717	160900	397744110	18750	18750	18750	18750	0
149	20230717	160800	397744110	18750	18750	18750	18750	0
150	20230717	160700	397744110	18750	18750	18750	18750	0
151	20230717	160600	397744110	18750	18750	18750	18750	0
152	20230717	160500	397744110	18750	18750	18750	18750	516
153	20230717	160400	397744110	18750	18750	18750	18750	0
154	20230717	160300	397744110	18750	18750	18750	18750	0
155	20230717	160200	397744110	18750	18750	18750	18750	0
156	20230717	160100	397744110	18750	18750	18750	18750	0
157	20230717	160000	397744110	18750	18750	18750	18750	0
158	20230717	155900	397744110	18750	18750	18750	18750	0
159	20230717	155800	397744110	18750	18750	18750	18750	0
160	20230717	155700	397744110	18750	18750	18750	18750	0
161	20230717	155600	397744110	18750	18750	18750	18750	0
162	20230717	155500	397744110	18750	18750	18750	18750	0
163	20230717	155400	397744110	18750	18750	18750	18750	0
164	20230717	155300	397744110	18750	18750	18750	18750	0
165	20230717	155200	397744110	18750	18750	18750	18750	0
166	20230717	155100	397744110	18750	18750	18750	18750	0
167	20230717	155000	397744110	18750	18750	18750	18750	0
168	20230717	154900	397744110	18750	18750	18750	18750	0
169	20230717	154800	397744110	18750	18750	18750	18750	0
170	20230717	154700	397744110	18750	18750	18750	18750	0
171	20230717	154600	397744110	18750	18750	18750	18750	0
172	20230717	154500	397744110	18750	18750	18750	18750	0
173	20230717	154400	397744110	18750	18750	18750	18750	0
174	20230717	154300	397744110	18750	18750	18750	18750	0
175	20230717	154200	397744110	18750	18750	18750	18750	0
176	20230717	154100	397744110	18750	18750	18750	18750	0
177	20230717	154000	397744110	18750	18750	18750	18750	0
178	20230717	153900	397744110	18750	18750	18750	18750	0
179	20230717	153800	397744110	18750	18750	18750	18750	0
180	20230717	153700	397744110	18750	18750	18750	18750	0
181	20230717	153600	397744110	18750	18750	18750	18750	0
182	20230717	153500	397744110	18750	18750	18750	18750	516
183	20230717	153400	397744110	18750	18750	18750	18750	0
184	20230717	153300	397744110	18750	18750	18750	18750	0
185	20230717	153200	397744110	18750	18750	18750	18750	0
186	20230717	153100	397744110	18750	18750	18750	18750	0
187	20230717	153000	397744110	18750	18750	18750	18750	516
188	20230717	152900	388069110	18770	18770	18770	18770	0
189	20230717	152800	388069110	18770	18770	18770	18770	0
190	20230717	152700	388069110	18770	18770	18770	18770	0
191	20230717	152600	388069110	18770	18770	18770	18770	0
192	20230717	152500	388069110	18770	18770	18770	18770	0
193	20230717	152400	388069110	18770	18770	18770	18770	0
194	20230717	152300	388069110	18770	18770	18770	18770	0
195	20230717	152200	388069110	18770	18770	18770	18770	0
196	20230717	152100	388069110	18770	18770	18770	18770	0
197	20230717	152000	388069110	18770	18770	18770	18770	0
198	20230717	151900	388069110	18770	18770	18770	18770	2
199	20230717	151800	388031570	18770	18770	18770	18770	32
200	20230717	151700	387430930	18810	18810	18810	18810	0
201	20230717	151600	387430930	18810	18800	18810	18800	31
202	20230717	151500	386847970	18760	18760	18760	18760	0
203	20230717	151400	386847970	18760	18760	18760	18760	2
204	20230717	151300	386810450	18760	18810	18810	18760	16
205	20230717	151200	386510140	18840	18840	18840	18840	8
206	20230717	151100	386359420	18860	18780	18860	18780	296
207	20230717	151000	380788980	18750	18760	18760	18750	269
208	20230717	150900	375745150	18760	18760	18760	18760	9
209	20230717	150800	375576310	18770	18770	18770	18770	0
210	20230717	150700	375576310	18770	18770	18770	18770	0
211	20230717	150600	375576310	18770	18770	18770	18770	84
212	20230717	150500	373999630	18760	18760	18760	18760	24
213	20230717	150400	373549390	18760	18760	18760	18760	13
214	20230717	150300	373305510	18760	18760	18760	18760	0
215	20230717	150200	373305510	18760	18760	18760	18760	8
216	20230717	150100	373155430	18750	18750	18750	18750	0
217	20230717	150000	373155430	18750	18750	18750	18750	0
218	20230717	145900	373155430	18750	18750	18750	18750	2
219	20230717	145800	373117930	18750	18760	18760	18750	13
220	20230717	145700	372874070	18760	18760	18760	18760	7
221	20230717	145600	372742750	18750	18750	18750	18750	0
222	20230717	145500	372742750	18750	18750	18750	18750	25
223	20230717	145400	372274000	18750	18750	18750	18750	26
224	20230717	145300	371786500	18750	18750	18750	18750	0
225	20230717	145200	371786500	18750	18760	18760	18750	8
226	20230717	145100	371636470	18760	18760	18760	18760	0
227	20230717	145000	371636470	18760	18760	18760	18760	0
228	20230717	144900	371636470	18760	18760	18760	18760	0
229	20230717	144800	371636470	18760	18760	18760	18750	60
230	20230717	144700	370511020	18750	18750	18750	18750	0
231	20230717	144600	370511020	18750	18750	18750	18750	0
232	20230717	144500	370511020	18750	18750	18750	18750	15
233	20230717	144400	370229770	18750	18750	18750	18750	50
234	20230717	144300	369292270	18750	18750	18750	18750	0
235	20230717	144200	369292270	18750	18750	18750	18750	13
236	20230717	144100	369048520	18750	18750	18750	18750	14
237	20230717	144000	368786020	18750	18760	18760	18750	18
238	20230717	143900	368448370	18750	18750	18750	18750	0
239	20230717	143800	368448370	18750	18750	18750	18750	27
240	20230717	143700	367942120	18750	18750	18750	18750	0
241	20230717	143600	367942120	18750	18750	18750	18750	0
242	20230717	143500	367942120	18750	18750	18750	18750	43
243	20230717	143400	367135870	18760	18760	18760	18760	2
244	20230717	143300	367098350	18760	18760	18760	18760	10
245	20230717	143200	366910750	18760	18760	18760	18760	1
246	20230717	143100	366891990	18760	18760	18760	18760	4
247	20230717	143000	366816950	18760	18760	18760	18760	1
248	20230717	142900	366798190	18760	18760	18760	18760	0
249	20230717	142800	366798190	18760	18760	18760	18760	5
250	20230717	142700	366704390	18760	18760	18760	18760	23
251	20230717	142600	366272910	18760	18760	18760	18760	0
252	20230717	142500	366272910	18760	18760	18760	18760	0
253	20230717	142400	366272910	18760	18760	18760	18760	0
254	20230717	142300	366272910	18760	18760	18760	18760	15
255	20230717	142200	365991510	18790	18790	18790	18790	42
256	20230717	142100	365202330	18790	18790	18790	18790	1
257	20230717	142000	365183540	18760	18770	18770	18760	215
258	20230717	141900	361150020	18770	18770	18770	18770	0
259	20230717	141800	361150020	18770	18770	18770	18770	0
260	20230717	141700	361150020	18770	18770	18770	18770	0
261	20230717	141600	361150020	18770	18770	18770	18770	14
262	20230717	141500	360887240	18760	18770	18770	18760	1500
263	20230717	141400	332739650	18780	18780	18780	18780	5
264	20230717	141300	332645750	18770	18780	18780	18770	270
265	20230717	141200	327577750	18760	18760	18760	18760	0
266	20230717	141100	327577750	18760	18760	18760	18760	0
267	20230717	141000	327577750	18760	18760	18760	18760	0
268	20230717	140900	327577750	18760	18780	18780	18760	2264
269	20230717	140800	285080510	18780	18780	18780	18780	0
270	20230717	140700	285080510	18780	18780	18780	18780	0
271	20230717	140600	285080510	18780	18780	18780	18780	2765
272	20230717	140500	233153810	18780	18780	18780	18780	0
273	20230717	140400	233153810	18780	18780	18780	18780	0
274	20230717	140300	233153810	18780	18780	18780	18780	0
275	20230717	140200	233153810	18780	18780	18780	18780	15
276	20230717	140100	232872110	18780	18780	18780	18780	0
277	20230717	140000	232872110	18780	18780	18780	18780	0
278	20230717	135900	232872110	18780	18780	18780	18780	14
279	20230717	135800	232609190	18780	18780	18780	18780	0
280	20230717	135700	232609190	18780	18780	18780	18780	0
281	20230717	135600	232609190	18780	18780	18780	18780	0
282	20230717	135500	232609190	18780	18780	18780	18780	15
283	20230717	135400	232327490	18810	18810	18810	18810	0
284	20230717	135300	232327490	18810	18810	18810	18810	0
285	20230717	135200	232327490	18810	18810	18810	18810	20
286	20230717	135100	231951290	18780	18780	18780	18780	14
287	20230717	135000	231688370	18810	18810	18810	18810	0
288	20230717	134900	231688370	18810	18810	18810	18810	1
289	20230717	134800	231669560	18800	18770	18800	18770	249
290	20230717	134700	226988810	18790	18790	18790	18790	0
291	20230717	134600	226988810	18790	18790	18790	18790	0
292	20230717	134500	226988810	18790	18780	18790	18770	24
293	20230717	134400	226538120	18770	18780	18780	18770	19
294	20230717	134300	226181440	18790	18790	18790	18790	0
295	20230717	134200	226181440	18790	18790	18790	18790	0
296	20230717	134100	226181440	18790	18790	18790	18790	1
297	20230717	134000	226162650	18790	18790	18790	18790	0
298	20230717	133900	226162650	18790	18760	18790	18760	989
299	20230717	133800	207598540	18750	18750	18750	18750	30
300	20230717	133700	207036040	18750	18760	18760	18750	28
301	20230717	133600	206510910	18760	18760	18760	18760	0
302	20230717	133500	206510910	18760	18760	18760	18760	100
303	20230717	133400	204634910	18760	18750	18770	18750	126
304	20230717	133300	202271380	18770	18770	18770	18750	626
305	20230717	133200	190521670	18770	18770	18770	18770	24
306	20230717	133100	190071190	18770	18770	18770	18770	40
307	20230717	133000	189320390	18770	18770	18770	18770	22
308	20230717	132900	188907450	18750	18750	18750	18750	0
309	20230717	132800	188907450	18750	18790	18790	18750	1923
310	20230717	132700	152827800	18790	18790	18790	18790	0
311	20230717	132600	152827800	18790	18790	18790	18790	14
312	20230717	132500	152564740	18800	18800	18800	18800	23
313	20230717	132400	152132340	18800	18800	18800	18800	100
314	20230717	132300	150252340	18790	18790	18800	18780	140
315	20230717	132200	147621040	18790	18790	18790	18790	63
316	20230717	132100	146437270	18790	18830	18830	18790	3015
317	20230717	132000	89721180	18830	18830	18830	18830	0
318	20230717	131900	89721180	18830	18830	18830	18830	14
319	20230717	131800	89457560	18830	18830	18830	18830	0
320	20230717	131700	89457560	18830	18830	18830	18830	0
321	20230717	131600	89457560	18830	18830	18830	18830	15
322	20230717	131500	89175110	18830	18830	18830	18830	0
323	20230717	131400	89175110	18830	18830	18830	18830	1
324	20230717	131300	89156280	18830	18830	18830	18830	0
325	20230717	131200	89156280	18830	18830	18830	18830	15
326	20230717	131100	88873830	18830	18830	18830	18830	0
327	20230717	131000	88873830	18830	18830	18830	18830	0
328	20230717	130900	88873830	18830	18830	18830	18830	14
329	20230717	130800	88610210	18840	18840	18840	18840	0
330	20230717	130700	88610210	18840	18840	18840	18840	0
331	20230717	130600	88610210	18840	18840	18840	18840	2
332	20230717	130500	88572530	18830	18830	18830	18830	17
333	20230717	130400	88252420	18840	18840	18840	18840	0
334	20230717	130300	88252420	18840	18840	18840	18840	87
335	20230717	130200	86613340	18840	18840	18840	18840	14
336	20230717	130100	86349580	18840	18840	18840	18840	0
337	20230717	130000	86349580	18840	18840	18840	18840	0
338	20230717	125900	86349580	18840	18840	18840	18840	0
339	20230717	125800	86349580	18840	18840	18840	18840	15
340	20230717	125700	86066980	18840	18840	18840	18840	0
341	20230717	125600	86066980	18840	18840	18840	18840	0
342	20230717	125500	86066980	18840	18840	18840	18840	0
343	20230717	125400	86066980	18840	18840	18840	18840	15
344	20230717	125300	85784380	18840	18840	18840	18840	0
345	20230717	125200	85784380	18840	18840	18840	18840	0
346	20230717	125100	85784380	18840	18840	18840	18840	14
347	20230717	125000	85520620	18850	18850	18850	18850	42
348	20230717	124900	84728920	18840	18840	18840	18840	0
349	20230717	124800	84728920	18840	18840	18840	18840	0
350	20230717	124700	84728920	18840	18840	18840	18840	15
351	20230717	124600	84446320	18840	18840	18840	18840	0
352	20230717	124500	84446320	18840	18840	18840	18840	0
353	20230717	124400	84446320	18840	18840	18840	18840	14
354	20230717	124300	84182560	18840	18840	18840	18840	0
355	20230717	124200	84182560	18840	18840	18840	18840	0
356	20230717	124100	84182560	18840	18840	18840	18840	0
357	20230717	124000	84182560	18840	18840	18840	18840	15
358	20230717	123900	83899960	18840	18840	18840	18840	0
359	20230717	123800	83899960	18840	18840	18840	18840	0
360	20230717	123700	83899960	18840	18840	18840	18840	14
361	20230717	123600	83636200	18850	18850	18850	18850	0
362	20230717	123500	83636200	18850	18850	18850	18850	0
363	20230717	123400	83636200	18850	18850	18850	18850	1
364	20230717	123300	83617350	18840	18840	18840	18840	15
365	20230717	123200	83334750	18840	18840	18840	18840	0
366	20230717	123100	83334750	18840	18840	18840	18840	0
367	20230717	123000	83334750	18840	18830	18840	18830	101
368	20230717	122900	81432060	18840	18840	18840	18840	151
369	20230717	122800	78587220	18830	18830	18830	18830	0
370	20230717	122700	78587220	18830	18830	18830	18830	0
371	20230717	122600	78587220	18830	18830	18830	18830	14
372	20230717	122500	78323600	18830	18830	18830	18830	5
373	20230717	122400	78229450	18830	18830	18830	18830	0
374	20230717	122300	78229450	18830	18830	18830	18830	0
375	20230717	122200	78229450	18830	18830	18830	18830	15
376	20230717	122100	77947000	18840	18840	18840	18840	0
377	20230717	122000	77947000	18840	18840	18840	18840	5
378	20230717	121900	77852800	18830	18830	18830	18830	14
379	20230717	121800	77589180	18840	18840	18840	18840	0
380	20230717	121700	77589180	18840	18840	18840	18840	0
381	20230717	121600	77589180	18840	18840	18840	18840	0
382	20230717	121500	77589180	18840	18840	18840	18830	45
383	20230717	121400	76741530	18830	18830	18830	18830	1
384	20230717	121300	76722700	18830	18830	18830	18830	0
385	20230717	121200	76722700	18830	18830	18830	18830	15
386	20230717	121100	76440250	18840	18840	18840	18840	0
387	20230717	121000	76440250	18840	18840	18840	18840	20
388	20230717	120900	76063450	18840	18840	18840	18840	3
389	20230717	120800	76006930	18830	18830	18830	18830	14
390	20230717	120700	75743310	18830	18830	18830	18830	0
391	20230717	120600	75743310	18830	18830	18830	18830	0
392	20230717	120500	75743310	18830	18830	18830	18830	15
393	20230717	120400	75460860	18830	18830	18830	18830	0
394	20230717	120300	75460860	18830	18830	18830	18830	0
395	20230717	120200	75460860	18830	18830	18830	18830	0
396	20230717	120100	75460860	18830	18830	18830	18830	14
397	20230717	120000	75197240	18840	18840	18840	18840	0
398	20230717	115900	75197240	18840	18840	18840	18840	6
399	20230717	115800	75084200	18840	18830	18840	18830	25
400	20230717	115700	74613350	18840	18840	18840	18840	6
401	20230717	115600	74500310	18840	18840	18840	18840	0
402	20230717	115500	74500310	18840	18840	18840	18840	16
403	20230717	115400	74198870	18830	18840	18840	18830	20
404	20230717	115300	73822210	18840	18840	18840	18840	0
405	20230717	115200	73822210	18840	18840	18840	18840	5
406	20230717	115100	73728010	18830	18830	18830	18830	173
407	20230717	115000	70470420	18830	18840	18840	18830	21
408	20230717	114900	70074930	18840	18840	18840	18840	0
409	20230717	114800	70074930	18840	18840	18840	18840	6
410	20230717	114700	69961890	18830	18830	18830	18830	15
411	20230717	114600	69679440	18840	18840	18840	18840	6
412	20230717	114500	69566400	18840	18840	18840	18830	71
413	20230717	114400	68229070	18840	18840	18840	18840	9
414	20230717	114300	68059510	18830	18840	18840	18830	19
415	20230717	114200	67701690	18840	18840	18840	18840	0
416	20230717	114100	67701690	18840	18840	18840	18840	6
417	20230717	114000	67588650	18840	18840	18840	18840	15
418	20230717	113900	67306050	18850	18850	18850	18850	6
419	20230717	113800	67192950	18850	18850	18850	18850	1
420	20230717	113700	67174100	18850	18850	18850	18850	6
421	20230717	113600	67061000	18840	18840	18840	18840	14
422	20230717	113500	66797240	18850	18850	18850	18850	5
423	20230717	113400	66702990	18850	18850	18850	18850	6
424	20230717	113300	66589890	18840	18840	18840	18840	15
425	20230717	113200	66307290	18850	18850	18850	18850	6
426	20230717	113100	66194190	18850	18850	18850	18850	0
427	20230717	113000	66194190	18850	18850	18850	18850	16
428	20230717	112900	65892590	18850	18850	18850	18850	103
429	20230717	112800	63951040	18860	18860	18860	18860	6
430	20230717	112700	63837880	18860	18860	18860	18860	0
431	20230717	112600	63837880	18860	18860	18860	18860	71
432	20230717	112500	62498820	18860	18870	18870	18860	20
433	20230717	112400	62121560	18870	18870	18870	18870	0
434	20230717	112300	62121560	18870	18870	18870	18870	6
435	20230717	112200	62008340	18860	18860	18860	18860	15
436	20230717	112100	61725440	18870	18870	18870	18870	6
437	20230717	112000	61612220	18870	18870	18870	18870	0
438	20230717	111900	61612220	18870	18870	18870	18870	5
439	20230717	111800	61517870	18860	18860	18860	18860	14
440	20230717	111700	61253830	18870	18870	18870	18870	6
441	20230717	111600	61140610	18870	18870	18870	18870	6
442	20230717	111500	61027390	18870	18870	18870	18870	59
443	20230717	111400	59914060	18870	18880	18880	18870	59
444	20230717	111300	58800670	18880	18880	18880	18880	0
445	20230717	111200	58800670	18880	18880	18880	18880	48
446	20230717	111100	57894430	18870	18870	18870	18870	14
447	20230717	111000	57630250	18880	18880	18880	18880	5
448	20230717	110900	57535850	18870	18870	18870	18870	0
449	20230717	110800	57535850	18870	18870	18880	18870	44
450	20230717	110700	56705510	18870	18870	18870	18870	4
451	20230717	110600	56630030	18880	18870	18880	18870	17
452	20230717	110500	56309180	18870	18880	18880	18870	8
453	20230717	110400	56158160	18870	18870	18870	18870	31
454	20230717	110300	55573190	18880	18880	18880	18880	5
455	20230717	110200	55478790	18880	18880	18880	18880	10
456	20230717	110100	55289990	18880	18870	18880	18870	20
457	20230717	110000	54912530	18880	18880	18880	18880	3
458	20230717	105900	54855890	18880	18880	18880	18880	6
459	20230717	105800	54742610	18880	18870	18880	18870	8
460	20230717	105700	54591640	18880	18870	18880	18870	141
461	20230717	105600	51930910	18880	18880	18880	18880	6
462	20230717	105500	51817630	18870	18870	18870	18870	221
463	20230717	105400	47647360	18880	18880	18880	18880	5
464	20230717	105300	47552960	18870	18880	18880	18870	16
465	20230717	105200	47251030	18880	18880	18880	18880	6
466	20230717	105100	47137750	18880	18880	18880	18880	0
467	20230717	105000	47137750	18880	18880	18880	18880	7
468	20230717	104900	47005590	18890	18890	18890	18890	0
469	20230717	104800	47005590	18890	18890	18890	18890	6
470	20230717	104700	46892250	18890	18890	18890	18890	5
471	20230717	104600	46797800	18880	18880	18880	18880	15
472	20230717	104500	46514600	18890	18890	18890	18890	6
473	20230717	104400	46401260	18890	18890	18890	18890	0
474	20230717	104300	46401260	18890	18880	18890	18880	20
475	20230717	104200	46023600	18880	18880	18880	18880	0
476	20230717	104100	46023600	18880	18880	18880	18880	6
477	20230717	104000	45910320	18880	18880	18880	18880	0
478	20230717	103900	45910320	18880	18880	18880	18880	9
479	20230717	103800	45740400	18880	18880	18880	18880	2
480	20230717	103700	45702640	18880	18880	18880	18880	0
481	20230717	103600	45702640	18880	18880	18880	18880	12
482	20230717	103500	45476080	18890	18890	18890	18890	0
483	20230717	103400	45476080	18890	18890	18890	18890	48
484	20230717	103300	44569360	18870	18870	18870	18870	0
485	20230717	103200	44569360	18870	18870	18870	18870	16
486	20230717	103100	44267440	18880	18880	18880	18880	0
487	20230717	103000	44267440	18880	18880	18880	18880	7
488	20230717	102900	44135280	18880	18880	18880	18880	6
489	20230717	102800	44022000	18890	18890	18890	18890	0
490	20230717	102700	44022000	18890	18880	18890	18880	9
491	20230717	102600	43852070	18870	18870	18870	18870	0
492	20230717	102500	43852070	18870	18890	18890	18870	37
493	20230717	102400	43153690	18890	18890	18890	18890	1
494	20230717	102300	43134800	18890	18890	18890	18890	6
495	20230717	102200	43021460	18890	18900	18900	18890	22
496	20230717	102100	42605870	18890	18910	18910	18890	8
497	20230717	102000	42454640	18910	18910	18910	18910	1
498	20230717	101900	42435730	18900	18900	18900	18900	5
499	20230717	101800	42341230	18900	18910	18910	18900	10
500	20230717	101700	42152170	18920	18920	18920	18920	42
501	20230717	101600	41357530	18900	18910	18910	18890	102
502	20230717	101500	39430520	18930	18930	18930	18930	0
503	20230717	101400	39430520	18930	18940	18940	18930	12
504	20230717	101300	39203300	18940	18940	18940	18940	0
505	20230717	101200	39203300	18940	18940	18940	18940	5
506	20230717	101100	39108600	18940	18940	18940	18940	6
507	20230717	101000	38994960	18940	18940	18940	18940	0
508	20230717	100900	38994960	18940	18940	18940	18940	0
509	20230717	100800	38994960	18940	18940	18940	18940	51
510	20230717	100700	38029020	18940	18950	18950	18940	21
511	20230717	100600	37631220	18950	18950	18950	18950	6
512	20230717	100500	37517520	18990	18990	18990	18990	0
513	20230717	100400	37517520	18990	18930	18990	18930	49
514	20230717	100300	36589550	18990	18930	18990	18930	216
515	20230717	100200	32497910	18920	18920	18920	18920	1
516	20230717	100100	32478990	18910	18910	18910	18910	1
517	20230717	100000	32460080	18900	18900	18900	18900	15
518	20230717	095900	32176580	18890	18890	18890	18890	1
519	20230717	095800	32157690	18890	18890	18890	18890	0
520	20230717	095700	32157690	18890	18890	18890	18890	10
521	20230717	095600	31968790	18890	18890	18890	18890	5
522	20230717	095500	31874340	18900	18900	18900	18900	0
523	20230717	095400	31874340	18900	18890	18900	18890	30
524	20230717	095300	31307440	18890	18890	18890	18890	4
525	20230717	095200	31231880	18890	18900	18900	18890	7
526	20230717	095100	31099590	18890	18890	18890	18890	1
527	20230717	095000	31080700	18890	18890	18890	18890	9
528	20230717	094900	30910690	18890	18890	18890	18890	5
529	20230717	094800	30816240	18900	18890	18900	18890	12
530	20230717	094700	30589460	18890	18890	18890	18890	6
531	20230717	094600	30476120	18890	18890	18890	18890	6
532	20230717	094500	30362780	18900	18890	18900	18890	150
533	20230717	094400	27528520	18890	18890	18890	18890	6
534	20230717	094300	27415180	18900	18900	18900	18900	0
535	20230717	094200	27415180	18900	18890	18900	18890	17
536	20230717	094100	27094030	18900	18900	18900	18900	0
537	20230717	094000	27094030	18900	18880	18900	18880	11
538	20230717	093900	26886180	18880	18900	18900	18880	24
539	20230717	093800	26433020	18900	18890	18900	18890	13
540	20230717	093700	26187360	18880	18860	18880	18860	60
541	20230717	093600	25055090	18860	18860	18870	18860	16
542	20230717	093500	24753240	18860	18860	18860	18860	14
543	20230717	093400	24489200	18860	18860	18860	18860	3
544	20230717	093300	24432620	18850	18850	18850	18850	0
545	20230717	093200	24432620	18850	18850	18850	18850	16
546	20230717	093100	24131020	18870	18870	18870	18870	0
547	20230717	093000	24131020	18870	18870	18870	18870	1
548	20230717	092900	24112150	18850	18860	18870	18850	11
549	20230717	092800	23904720	18850	18850	18850	18850	14
550	20230717	092700	23640820	18850	18850	18850	18850	171
551	20230717	092600	20417470	18840	18840	18840	18840	49
552	20230717	092500	19494310	18830	18830	18830	18830	5
553	20230717	092400	19400160	18830	18840	18840	18830	18
554	20230717	092300	19061140	18840	18830	18840	18830	6
555	20230717	092200	18948120	18820	18820	18820	18820	0
556	20230717	092100	18948120	18820	18820	18820	18820	18
557	20230717	092000	18609360	18820	18830	18830	18820	77
558	20230717	091900	17159500	18830	18830	18830	18830	59
559	20230717	091800	16048530	18840	18850	18850	18840	135
560	20230717	091700	13505070	18850	18850	18850	18850	5
561	20230717	091600	13410820	18850	18850	18850	18850	0
562	20230717	091500	13410820	18850	18850	18850	18850	10
563	20230717	091400	13222320	18850	18850	18850	18850	22
564	20230717	091300	12807620	18850	18850	18850	18850	0
565	20230717	091200	12807620	18850	18850	18850	18850	0
566	20230717	091100	12807620	18850	18860	18860	18850	150
567	20230717	091000	9980040	18860	18860	18870	18850	29
568	20230717	090900	9433220	18860	18870	18870	18860	8
569	20230717	090800	9282280	18870	18880	18880	18870	7
570	20230717	090700	9150170	18880	18860	18880	18860	16
571	20230717	090600	8848390	18880	18870	18880	18860	54
572	20230717	090500	7829030	18850	18880	18890	18850	111
573	20230717	090400	5736460	18860	18860	18860	18860	10
574	20230717	090300	5547860	18860	18840	18860	18840	21
575	20230717	090200	5152200	18840	18860	18860	18840	56
576	20230717	090100	4096780	18870	18870	18870	18870	13
577	20230717	090000	3851470	18870	18880	18880	18870	204