KissMeData/002240/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	183600	148197810	18700	18700	18700	18700	477
3	20230718	183500	148197810	18700	18700	18700	18700	0
4	20230718	183400	148197810	18700	18700	18700	18700	0
5	20230718	183300	148197810	18700	18700	18700	18700	0
6	20230718	183200	148197810	18700	18700	18700	18700	0
7	20230718	183100	148197810	18700	18700	18700	18700	0
8	20230718	183000	148197810	18700	18700	18700	18700	0
9	20230718	182900	148197810	18700	18700	18700	18700	0
10	20230718	182800	148197810	18700	18700	18700	18700	0
11	20230718	182700	148197810	18700	18700	18700	18700	0
12	20230718	182600	148197810	18700	18700	18700	18700	0
13	20230718	182500	148197810	18700	18700	18700	18700	0
14	20230718	182400	148197810	18700	18700	18700	18700	0
15	20230718	182300	148197810	18700	18700	18700	18700	0
16	20230718	182200	148197810	18700	18700	18700	18700	0
17	20230718	182100	148197810	18700	18700	18700	18700	0
18	20230718	182000	148197810	18700	18700	18700	18700	0
19	20230718	181900	148197810	18700	18700	18700	18700	0
20	20230718	181800	148197810	18700	18700	18700	18700	0
21	20230718	181700	148197810	18700	18700	18700	18700	0
22	20230718	181600	148197810	18700	18700	18700	18700	0
23	20230718	181500	148197810	18700	18700	18700	18700	0
24	20230718	181400	148197810	18700	18700	18700	18700	0
25	20230718	181300	148197810	18700	18700	18700	18700	0
26	20230718	181200	148197810	18700	18700	18700	18700	0
27	20230718	181100	148197810	18700	18700	18700	18700	0
28	20230718	181000	148197810	18700	18700	18700	18700	0
29	20230718	180900	148197810	18700	18700	18700	18700	0
30	20230718	180800	148197810	18700	18700	18700	18700	0
31	20230718	180700	148197810	18700	18700	18700	18700	0
32	20230718	180600	148197810	18700	18700	18700	18700	477
33	20230718	180500	148197810	18700	18700	18700	18700	0
34	20230718	180400	148197810	18700	18700	18700	18700	0
35	20230718	180300	148197810	18700	18700	18700	18700	0
36	20230718	180200	148197810	18700	18700	18700	18700	0
37	20230718	180100	148197810	18700	18700	18700	18700	0
38	20230718	180000	148197810	18700	18700	18700	18700	0
39	20230718	175900	148197810	18700	18700	18700	18700	0
40	20230718	175800	148197810	18700	18700	18700	18700	0
41	20230718	175700	148197810	18700	18700	18700	18700	0
42	20230718	175600	148197810	18700	18700	18700	18700	0
43	20230718	175500	148197810	18700	18700	18700	18700	0
44	20230718	175400	148197810	18700	18700	18700	18700	0
45	20230718	175300	148197810	18700	18700	18700	18700	0
46	20230718	175200	148197810	18700	18700	18700	18700	0
47	20230718	175100	148197810	18700	18700	18700	18700	0
48	20230718	175000	148197810	18700	18700	18700	18700	0
49	20230718	174900	148197810	18700	18700	18700	18700	0
50	20230718	174800	148197810	18700	18700	18700	18700	0
51	20230718	174700	148197810	18700	18700	18700	18700	0
52	20230718	174600	148197810	18700	18700	18700	18700	0
53	20230718	174500	148197810	18700	18700	18700	18700	0
54	20230718	174400	148197810	18700	18700	18700	18700	0
55	20230718	174300	148197810	18700	18700	18700	18700	0
56	20230718	174200	148197810	18700	18700	18700	18700	0
57	20230718	174100	148197810	18700	18700	18700	18700	0
58	20230718	174000	148197810	18700	18700	18700	18700	0
59	20230718	173900	148197810	18700	18700	18700	18700	0
60	20230718	173800	148197810	18700	18700	18700	18700	0
61	20230718	173700	148197810	18700	18700	18700	18700	0
62	20230718	173600	148197810	18700	18700	18700	18700	477
63	20230718	173500	148197810	18700	18700	18700	18700	0
64	20230718	173400	148197810	18700	18700	18700	18700	0
65	20230718	173300	148197810	18700	18700	18700	18700	0
66	20230718	173200	148197810	18700	18700	18700	18700	0
67	20230718	173100	148197810	18700	18700	18700	18700	0
68	20230718	173000	148197810	18700	18700	18700	18700	0
69	20230718	172900	148197810	18700	18700	18700	18700	0
70	20230718	172800	148197810	18700	18700	18700	18700	0
71	20230718	172700	148197810	18700	18700	18700	18700	0
72	20230718	172600	148197810	18700	18700	18700	18700	0
73	20230718	172500	148197810	18700	18700	18700	18700	0
74	20230718	172400	148197810	18700	18700	18700	18700	0
75	20230718	172300	148197810	18700	18700	18700	18700	0
76	20230718	172200	148197810	18700	18700	18700	18700	0
77	20230718	172100	148197810	18700	18700	18700	18700	0
78	20230718	172000	148197810	18700	18700	18700	18700	0
79	20230718	171900	148197810	18700	18700	18700	18700	0
80	20230718	171800	148197810	18700	18700	18700	18700	0
81	20230718	171700	148197810	18700	18700	18700	18700	0
82	20230718	171600	148197810	18700	18700	18700	18700	0
83	20230718	171500	148197810	18700	18700	18700	18700	0
84	20230718	171400	148197810	18700	18700	18700	18700	0
85	20230718	171300	148197810	18700	18700	18700	18700	0
86	20230718	171200	148197810	18700	18700	18700	18700	0
87	20230718	171100	148197810	18700	18700	18700	18700	0
88	20230718	171000	148197810	18700	18700	18700	18700	0
89	20230718	170900	148197810	18700	18700	18700	18700	0
90	20230718	170800	148197810	18700	18700	18700	18700	0
91	20230718	170700	148197810	18700	18700	18700	18700	0
92	20230718	170600	148197810	18700	18700	18700	18700	477
93	20230718	170500	148197810	18700	18700	18700	18700	0
94	20230718	170400	148197810	18700	18700	18700	18700	0
95	20230718	170300	148197810	18700	18700	18700	18700	0
96	20230718	170200	148197810	18700	18700	18700	18700	0
97	20230718	170100	148197810	18700	18700	18700	18700	0
98	20230718	170000	148197810	18700	18700	18700	18700	0
99	20230718	165900	148197810	18700	18700	18700	18700	0
100	20230718	165800	148197810	18700	18700	18700	18700	0
101	20230718	165700	148197810	18700	18700	18700	18700	0
102	20230718	165600	148197810	18700	18700	18700	18700	0
103	20230718	165500	148197810	18700	18700	18700	18700	0
104	20230718	165400	148197810	18700	18700	18700	18700	0
105	20230718	165300	148197810	18700	18700	18700	18700	0
106	20230718	165200	148197810	18700	18700	18700	18700	0
107	20230718	165100	148197810	18700	18700	18700	18700	0
108	20230718	165000	148197810	18700	18700	18700	18700	0
109	20230718	164900	148197810	18700	18700	18700	18700	0
110	20230718	164800	148197810	18700	18700	18700	18700	0
111	20230718	164700	148197810	18700	18700	18700	18700	0
112	20230718	164600	148197810	18700	18700	18700	18700	0
113	20230718	164500	148197810	18700	18700	18700	18700	0
114	20230718	164400	148197810	18700	18700	18700	18700	0
115	20230718	164300	148197810	18700	18700	18700	18700	0
116	20230718	164200	148197810	18700	18700	18700	18700	0
117	20230718	164100	148197810	18700	18700	18700	18700	0
118	20230718	164000	148197810	18700	18700	18700	18700	0
119	20230718	163900	148197810	18700	18700	18700	18700	0
120	20230718	163800	148197810	18700	18700	18700	18700	0
121	20230718	163700	148197810	18700	18700	18700	18700	0
122	20230718	163600	148197810	18700	18700	18700	18700	477
123	20230718	163500	148197810	18700	18700	18700	18700	0
124	20230718	163400	148197810	18700	18700	18700	18700	0
125	20230718	163300	148197810	18700	18700	18700	18700	0
126	20230718	163200	148197810	18700	18700	18700	18700	0
127	20230718	163100	148197810	18700	18700	18700	18700	0
128	20230718	163000	148197810	18700	18700	18700	18700	0
129	20230718	162900	148197810	18700	18700	18700	18700	0
130	20230718	162800	148197810	18700	18700	18700	18700	0
131	20230718	162700	148197810	18700	18700	18700	18700	0
132	20230718	162600	148197810	18700	18700	18700	18700	0
133	20230718	162500	148197810	18700	18700	18700	18700	0
134	20230718	162400	148197810	18700	18700	18700	18700	0
135	20230718	162300	148197810	18700	18700	18700	18700	0
136	20230718	162200	148197810	18700	18700	18700	18700	0
137	20230718	162100	148197810	18700	18700	18700	18700	0
138	20230718	162000	148197810	18700	18700	18700	18700	0
139	20230718	161900	148197810	18700	18700	18700	18700	0
140	20230718	161800	148197810	18700	18700	18700	18700	0
141	20230718	161700	148197810	18700	18700	18700	18700	0
142	20230718	161600	148197810	18700	18700	18700	18700	0
143	20230718	161500	148197810	18700	18700	18700	18700	0
144	20230718	161400	148197810	18700	18700	18700	18700	0
145	20230718	161300	148197810	18700	18700	18700	18700	0
146	20230718	161200	148197810	18700	18700	18700	18700	0
147	20230718	161100	148197810	18700	18700	18700	18700	0
148	20230718	161000	148197810	18700	18700	18700	18700	0
149	20230718	160900	148197810	18700	18700	18700	18700	0
150	20230718	160800	148197810	18700	18700	18700	18700	0
151	20230718	160700	148197810	18700	18700	18700	18700	0
152	20230718	160600	148197810	18700	18700	18700	18700	477
153	20230718	160500	148197810	18700	18700	18700	18700	0
154	20230718	160400	148197810	18700	18700	18700	18700	0
155	20230718	160300	148197810	18700	18700	18700	18700	0
156	20230718	160200	148197810	18700	18700	18700	18700	0
157	20230718	160100	148197810	18700	18700	18700	18700	0
158	20230718	160000	148197810	18700	18700	18700	18700	0
159	20230718	155900	148197810	18700	18700	18700	18700	0
160	20230718	155800	148197810	18700	18700	18700	18700	0
161	20230718	155700	148197810	18700	18700	18700	18700	0
162	20230718	155600	148197810	18700	18700	18700	18700	0
163	20230718	155500	148197810	18700	18700	18700	18700	0
164	20230718	155400	148197810	18700	18700	18700	18700	0
165	20230718	155300	148197810	18700	18700	18700	18700	0
166	20230718	155200	148197810	18700	18700	18700	18700	0
167	20230718	155100	148197810	18700	18700	18700	18700	0
168	20230718	155000	148197810	18700	18700	18700	18700	0
169	20230718	154900	148197810	18700	18700	18700	18700	0
170	20230718	154800	148197810	18700	18700	18700	18700	0
171	20230718	154700	148197810	18700	18700	18700	18700	0
172	20230718	154600	148197810	18700	18700	18700	18700	0
173	20230718	154500	148197810	18700	18700	18700	18700	0
174	20230718	154400	148197810	18700	18700	18700	18700	0
175	20230718	154300	148197810	18700	18700	18700	18700	0
176	20230718	154200	148197810	18700	18700	18700	18700	0
177	20230718	154100	148197810	18700	18700	18700	18700	0
178	20230718	154000	148197810	18700	18700	18700	18700	0
179	20230718	153900	148197810	18700	18700	18700	18700	0
180	20230718	153800	148197810	18700	18700	18700	18700	0
181	20230718	153700	148197810	18700	18700	18700	18700	0
182	20230718	153600	148197810	18700	18700	18700	18700	477
183	20230718	153500	148197810	18700	18700	18700	18700	0
184	20230718	153400	148197810	18700	18700	18700	18700	0
185	20230718	153300	148197810	18700	18700	18700	18700	0
186	20230718	153200	148197810	18700	18700	18700	18700	0
187	20230718	153100	148197810	18700	18700	18700	18700	0
188	20230718	153000	148197810	18700	18700	18700	18700	477
189	20230718	152900	139277910	18750	18750	18750	18750	0
190	20230718	152800	139277910	18750	18750	18750	18750	0
191	20230718	152700	139277910	18750	18750	18750	18750	0
192	20230718	152600	139277910	18750	18750	18750	18750	0
193	20230718	152500	139277910	18750	18750	18750	18750	0
194	20230718	152400	139277910	18750	18750	18750	18750	0
195	20230718	152300	139277910	18750	18750	18750	18750	0
196	20230718	152200	139277910	18750	18750	18750	18750	0
197	20230718	152100	139277910	18750	18750	18750	18750	0
198	20230718	152000	139277910	18750	18750	18750	18750	0
199	20230718	151900	139277910	18750	18690	18750	18690	209
200	20230718	151800	135371530	18690	18700	18700	18680	46
201	20230718	151700	134511930	18720	18710	18720	18710	60
202	20230718	151600	133389320	18710	18720	18720	18710	10
203	20230718	151500	133202180	18750	18750	18750	18750	1
204	20230718	151400	133183430	18750	18750	18750	18750	1
205	20230718	151300	133164680	18750	18750	18750	18750	0
206	20230718	151200	133164680	18750	18750	18750	18750	1
207	20230718	151100	133145930	18690	18690	18690	18690	0
208	20230718	151000	133145930	18690	18690	18690	18690	0
209	20230718	150900	133145930	18690	18690	18690	18690	0
210	20230718	150800	133145930	18690	18690	18690	18690	0
211	20230718	150700	133145930	18690	18690	18690	18690	0
212	20230718	150600	133145930	18690	18690	18690	18690	0
213	20230718	150500	133145930	18690	18690	18690	18690	0
214	20230718	150400	133145930	18690	18690	18690	18690	0
215	20230718	150300	133145930	18690	18700	18700	18690	21
216	20230718	150200	132753360	18750	18750	18750	18750	0
217	20230718	150100	132753360	18750	18750	18750	18750	0
218	20230718	150000	132753360	18750	18750	18750	18750	0
219	20230718	145900	132753360	18750	18750	18750	18750	0
220	20230718	145800	132753360	18750	18750	18750	18750	0
221	20230718	145700	132753360	18750	18750	18750	18750	0
222	20230718	145600	132753360	18750	18750	18750	18750	0
223	20230718	145500	132753360	18750	18750	18750	18750	1
224	20230718	145400	132734610	18750	18750	18750	18750	0
225	20230718	145300	132734610	18750	18750	18750	18750	0
226	20230718	145200	132734610	18750	18750	18750	18750	1
227	20230718	145100	132715860	18760	18760	18760	18760	0
228	20230718	145000	132715860	18760	18760	18760	18760	0
229	20230718	144900	132715860	18760	18750	18760	18750	20
230	20230718	144800	132340820	18760	18750	18760	18750	2
231	20230718	144700	132303310	18710	18710	18710	18710	52
232	20230718	144600	131330390	18710	18710	18710	18710	10
233	20230718	144500	131143290	18710	18710	18710	18710	0
234	20230718	144400	131143290	18710	18710	18710	18710	0
235	20230718	144300	131143290	18710	18710	18710	18710	1
236	20230718	144200	131124580	18760	18760	18760	18760	0
237	20230718	144100	131124580	18760	18750	18760	18750	84
238	20230718	144000	129549570	18750	18750	18750	18700	21
239	20230718	143900	129155990	18700	18740	18750	18700	176
240	20230718	143800	125857940	18700	18700	18700	18700	0
241	20230718	143700	125857940	18700	18700	18700	18700	1
242	20230718	143600	125839240	18750	18740	18750	18740	20
243	20230718	143500	125464420	18750	18750	18750	18750	0
244	20230718	143400	125464420	18750	18750	18750	18750	0
245	20230718	143300	125464420	18750	18750	18750	18750	0
246	20230718	143200	125464420	18750	18750	18750	18750	0
247	20230718	143100	125464420	18750	18750	18750	18750	0
248	20230718	143000	125464420	18750	18750	18750	18750	0
249	20230718	142900	125464420	18750	18750	18750	18750	1
250	20230718	142800	125445670	18700	18700	18700	18700	0
251	20230718	142700	125445670	18700	18700	18700	18700	0
252	20230718	142600	125445670	18700	18690	18710	18690	240
253	20230718	142500	120958060	18690	18680	18690	18680	11
254	20230718	142400	120752570	18690	18690	18690	18690	5
255	20230718	142300	120659120	18690	18690	18690	18690	10
256	20230718	142200	120472220	18700	18700	18700	18700	5
257	20230718	142100	120378720	18710	18710	18710	18710	0
258	20230718	142000	120378720	18710	18710	18710	18710	6
259	20230718	141900	120266460	18720	18720	18720	18720	0
260	20230718	141800	120266460	18720	18720	18720	18720	0
261	20230718	141700	120266460	18720	18720	18720	18720	16
262	20230718	141600	119966940	18760	18760	18760	18760	0
263	20230718	141500	119966940	18760	18760	18760	18760	0
264	20230718	141400	119966940	18760	18760	18760	18760	0
265	20230718	141300	119966940	18760	18760	18760	18760	0
266	20230718	141200	119966940	18760	18760	18760	18760	0
267	20230718	141100	119966940	18760	18760	18760	18760	0
268	20230718	141000	119966940	18760	18750	18760	18750	14
269	20230718	140900	119704430	18710	18710	18710	18710	35
270	20230718	140800	119049580	18760	18760	18760	18760	0
271	20230718	140700	119049580	18760	18760	18760	18760	0
272	20230718	140600	119049580	18760	18740	18760	18740	17
273	20230718	140500	118730960	18710	18710	18710	18710	0
274	20230718	140400	118730960	18710	18710	18710	18710	0
275	20230718	140300	118730960	18710	18700	18710	18700	222
276	20230718	140200	114577950	18700	18700	18700	18700	0
277	20230718	140100	114577950	18700	18700	18700	18700	0
278	20230718	140000	114577950	18700	18700	18700	18700	17
279	20230718	135900	114260050	18720	18720	18720	18720	0
280	20230718	135800	114260050	18720	18720	18720	18720	0
281	20230718	135700	114260050	18720	18720	18720	18720	0
282	20230718	135600	114260050	18720	18710	18720	18710	50
283	20230718	135500	113324500	18710	18710	18710	18710	0
284	20230718	135400	113324500	18710	18710	18710	18710	0
285	20230718	135300	113324500	18710	18710	18710	18710	0
286	20230718	135200	113324500	18710	18710	18710	18710	0
287	20230718	135100	113324500	18710	18710	18710	18710	0
288	20230718	135000	113324500	18710	18710	18710	18710	0
289	20230718	134900	113324500	18710	18710	18710	18710	1
290	20230718	134800	113305790	18700	18700	18700	18700	0
291	20230718	134700	113305790	18700	18700	18700	18700	50
292	20230718	134600	112370790	18710	18710	18710	18710	0
293	20230718	134500	112370790	18710	18710	18710	18710	0
294	20230718	134400	112370790	18710	18710	18710	18700	103
295	20230718	134300	110444100	18720	18720	18720	18720	1
296	20230718	134200	110425380	18710	18710	18710	18710	0
297	20230718	134100	110425380	18710	18710	18710	18710	0
298	20230718	134000	110425380	18710	18710	18710	18710	0
299	20230718	133900	110425380	18710	18710	18710	18710	0
300	20230718	133800	110425380	18710	18720	18720	18710	22
301	20230718	133700	110013700	18730	18730	18730	18730	0
302	20230718	133600	110013700	18730	18730	18730	18730	0
303	20230718	133500	110013700	18730	18750	18750	18730	8
304	20230718	133400	109863800	18750	18740	18750	18740	2
305	20230718	133300	109826310	18740	18740	18740	18740	1
306	20230718	133200	109807570	18740	18740	18740	18740	0
307	20230718	133100	109807570	18740	18740	18740	18740	0
308	20230718	133000	109807570	18740	18740	18740	18740	5
309	20230718	132900	109713870	18750	18750	18750	18750	9
310	20230718	132800	109545120	18770	18770	18770	18770	0
311	20230718	132700	109545120	18770	18770	18770	18770	0
312	20230718	132600	109545120	18770	18770	18770	18770	0
313	20230718	132500	109545120	18770	18770	18770	18770	0
314	20230718	132400	109545120	18770	18770	18770	18770	0
315	20230718	132300	109545120	18770	18770	18770	18770	0
316	20230718	132200	109545120	18770	18770	18770	18770	0
317	20230718	132100	109545120	18770	18770	18770	18770	0
318	20230718	132000	109545120	18770	18770	18770	18770	1
319	20230718	131900	109526350	18710	18710	18710	18710	0
320	20230718	131800	109526350	18710	18710	18710	18710	0
321	20230718	131700	109526350	18710	18710	18710	18710	50
322	20230718	131600	108590850	18730	18730	18730	18730	0
323	20230718	131500	108590850	18730	18730	18730	18730	0
324	20230718	131400	108590850	18730	18730	18730	18730	0
325	20230718	131300	108590850	18730	18730	18730	18730	0
326	20230718	131200	108590850	18730	18720	18750	18720	147
327	20230718	131100	105837620	18720	18720	18720	18720	0
328	20230718	131000	105837620	18720	18750	18750	18720	6
329	20230718	130900	105725160	18760	18760	18760	18760	1
330	20230718	130800	105706400	18760	18760	18760	18760	0
331	20230718	130700	105706400	18760	18760	18760	18760	0
332	20230718	130600	105706400	18760	18760	18760	18760	0
333	20230718	130500	105706400	18760	18760	18760	18760	0
334	20230718	130400	105706400	18760	18760	18760	18760	2
335	20230718	130300	105668880	18750	18750	18750	18750	0
336	20230718	130200	105668880	18750	18750	18750	18750	0
337	20230718	130100	105668880	18750	18750	18750	18750	35
338	20230718	130000	105012630	18760	18760	18760	18760	0
339	20230718	125900	105012630	18760	18760	18760	18760	0
340	20230718	125800	105012630	18760	18760	18760	18760	1
341	20230718	125700	104993870	18750	18750	18750	18750	0
342	20230718	125600	104993870	18750	18750	18750	18750	0
343	20230718	125500	104993870	18750	18750	18750	18750	0
344	20230718	125400	104993870	18750	18740	18750	18740	75
345	20230718	125300	103587880	18730	18730	18730	18730	0
346	20230718	125200	103587880	18730	18730	18730	18730	176
347	20230718	125100	100291400	18730	18730	18730	18730	0
348	20230718	125000	100291400	18730	18730	18730	18730	0
349	20230718	124900	100291400	18730	18730	18730	18730	0
350	20230718	124800	100291400	18730	18730	18730	18730	0
351	20230718	124700	100291400	18730	18720	18730	18720	10
352	20230718	124600	100104190	18720	18700	18720	18700	14
353	20230718	124500	99842240	18720	18700	18720	18700	10
354	20230718	124400	99655170	18690	18690	18690	18690	0
355	20230718	124300	99655170	18690	18690	18690	18690	0
356	20230718	124200	99655170	18690	18690	18690	18690	0
357	20230718	124100	99655170	18690	18690	18690	18690	0
358	20230718	124000	99655170	18690	18690	18690	18690	0
359	20230718	123900	99655170	18690	18690	18690	18690	0
360	20230718	123800	99655170	18690	18690	18690	18690	11
361	20230718	123700	99449580	18710	18710	18710	18710	0
362	20230718	123600	99449580	18710	18710	18710	18710	1
363	20230718	123500	99430870	18710	18710	18710	18710	1
364	20230718	123400	99412160	18710	18710	18710	18710	1
365	20230718	123300	99393450	18690	18690	18690	18690	0
366	20230718	123200	99393450	18690	18690	18690	18690	0
367	20230718	123100	99393450	18690	18690	18690	18690	0
368	20230718	123000	99393450	18690	18690	18690	18690	0
369	20230718	122900	99393450	18690	18690	18690	18690	0
370	20230718	122800	99393450	18690	18690	18690	18690	80
371	20230718	122700	97898250	18720	18720	18720	18720	0
372	20230718	122600	97898250	18720	18720	18720	18720	0
373	20230718	122500	97898250	18720	18710	18720	18710	20
374	20230718	122400	97524000	18690	18700	18700	18690	25
375	20230718	122300	97056670	18710	18710	18710	18710	0
376	20230718	122200	97056670	18710	18710	18710	18710	0
377	20230718	122100	97056670	18710	18710	18710	18710	0
378	20230718	122000	97056670	18710	18710	18710	18710	0
379	20230718	121900	97056670	18710	18710	18710	18710	0
380	20230718	121800	97056670	18710	18710	18710	18710	0
381	20230718	121700	97056670	18710	18710	18710	18710	1
382	20230718	121600	97037960	18710	18710	18710	18710	11
383	20230718	121500	96832150	18710	18710	18710	18710	0
384	20230718	121400	96832150	18710	18710	18710	18710	0
385	20230718	121300	96832150	18710	18710	18710	18710	0
386	20230718	121200	96832150	18710	18710	18710	18710	1
387	20230718	121100	96813440	18700	18700	18700	18700	0
388	20230718	121000	96813440	18700	18700	18700	18700	0
389	20230718	120900	96813440	18700	18700	18700	18700	0
390	20230718	120800	96813440	18700	18700	18700	18700	0
391	20230718	120700	96813440	18700	18700	18700	18700	0
392	20230718	120600	96813440	18700	18700	18700	18700	12
393	20230718	120500	96589040	18700	18700	18700	18700	0
394	20230718	120400	96589040	18700	18700	18700	18700	20
395	20230718	120300	96215040	18700	18700	18700	18700	0
396	20230718	120200	96215040	18700	18700	18700	18700	0
397	20230718	120100	96215040	18700	18700	18700	18700	0
398	20230718	120000	96215040	18700	18700	18700	18700	0
399	20230718	115900	96215040	18700	18700	18700	18700	0
400	20230718	115800	96215040	18700	18700	18700	18700	100
401	20230718	115700	94345040	18700	18700	18700	18700	0
402	20230718	115600	94345040	18700	18700	18700	18700	0
403	20230718	115500	94345040	18700	18700	18700	18700	0
404	20230718	115400	94345040	18700	18700	18700	18700	0
405	20230718	115300	94345040	18700	18700	18700	18700	0
406	20230718	115200	94345040	18700	18710	18710	18700	124
407	20230718	115100	92026230	18720	18720	18720	18720	0
408	20230718	115000	92026230	18720	18720	18720	18720	0
409	20230718	114900	92026230	18720	18720	18720	18720	1
410	20230718	114800	92007510	18700	18700	18700	18700	11
411	20230718	114700	91801810	18700	18700	18700	18700	0
412	20230718	114600	91801810	18700	18700	18700	18700	0
413	20230718	114500	91801810	18700	18700	18700	18700	38
414	20230718	114400	91091210	18710	18710	18710	18710	4
415	20230718	114300	91016370	18710	18710	18710	18710	2
416	20230718	114200	90978950	18710	18710	18710	18710	0
417	20230718	114100	90978950	18710	18710	18710	18710	0
418	20230718	114000	90978950	18710	18710	18710	18710	0
419	20230718	113900	90978950	18710	18710	18710	18710	0
420	20230718	113800	90978950	18710	18710	18710	18710	0
421	20230718	113700	90978950	18710	18710	18710	18710	0
422	20230718	113600	90978950	18710	18710	18710	18710	0
423	20230718	113500	90978950	18710	18710	18710	18710	1
424	20230718	113400	90960240	18690	18690	18690	18690	0
425	20230718	113300	90960240	18690	18690	18690	18690	9
426	20230718	113200	90792030	18700	18700	18700	18700	1
427	20230718	113100	90773330	18730	18730	18730	18730	0
428	20230718	113000	90773330	18730	18730	18730	18730	0
429	20230718	112900	90773330	18730	18730	18730	18730	0
430	20230718	112800	90773330	18730	18730	18730	18730	0
431	20230718	112700	90773330	18730	18730	18730	18730	0
432	20230718	112600	90773330	18730	18730	18730	18730	1
433	20230718	112500	90754600	18690	18690	18690	18690	0
434	20230718	112400	90754600	18690	18690	18690	18690	45
435	20230718	112300	89913550	18690	18690	18690	18690	0
436	20230718	112200	89913550	18690	18690	18690	18690	0
437	20230718	112100	89913550	18690	18690	18690	18690	0
438	20230718	112000	89913550	18690	18690	18690	18690	0
439	20230718	111900	89913550	18690	18690	18690	18690	0
440	20230718	111800	89913550	18690	18690	18690	18690	0
441	20230718	111700	89913550	18690	18690	18690	18690	0
442	20230718	111600	89913550	18690	18690	18690	18690	8
443	20230718	111500	89764030	18700	18700	18700	18700	0
444	20230718	111400	89764030	18700	18700	18700	18700	20
445	20230718	111300	89390030	18740	18740	18740	18740	0
446	20230718	111200	89390030	18740	18740	18740	18740	1
447	20230718	111100	89371290	18690	18690	18690	18690	0
448	20230718	111000	89371290	18690	18740	18740	18690	59
449	20230718	110900	88268010	18730	18730	18730	18730	0
450	20230718	110800	88268010	18730	18730	18730	18730	0
451	20230718	110700	88268010	18730	18730	18730	18730	1
452	20230718	110600	88249280	18740	18740	18740	18740	0
453	20230718	110500	88249280	18740	18740	18740	18740	0
454	20230718	110400	88249280	18740	18740	18740	18740	0
455	20230718	110300	88249280	18740	18730	18740	18730	2
456	20230718	110200	88211810	18740	18740	18740	18740	0
457	20230718	110100	88211810	18740	18740	18740	18740	0
458	20230718	110000	88211810	18740	18740	18740	18740	0
459	20230718	105900	88211810	18740	18740	18740	18740	0
460	20230718	105800	88211810	18740	18730	18740	18730	60
461	20230718	105700	87087980	18730	18730	18730	18730	10
462	20230718	105600	86900680	18710	18720	18720	18710	15
463	20230718	105500	86619920	18730	18720	18730	18720	5
464	20230718	105400	86526280	18730	18730	18730	18730	0
465	20230718	105300	86526280	18730	18730	18730	18730	21
466	20230718	105200	86132950	18730	18730	18730	18730	11
467	20230718	105100	85926920	18740	18740	18740	18740	0
468	20230718	105000	85926920	18740	18740	18740	18740	0
469	20230718	104900	85926920	18740	18730	18740	18730	27
470	20230718	104800	85420950	18740	18740	18740	18740	0
471	20230718	104700	85420950	18740	18740	18740	18740	0
472	20230718	104600	85420950	18740	18740	18740	18740	0
473	20230718	104500	85420950	18740	18740	18740	18740	5
474	20230718	104400	85327250	18740	18730	18740	18730	8
475	20230718	104300	85177380	18710	18710	18710	18710	9
476	20230718	104200	85008990	18740	18740	18740	18740	0
477	20230718	104100	85008990	18740	18740	18740	18730	6
478	20230718	104000	84896590	18720	18710	18730	18690	87
479	20230718	103900	83269310	18720	18720	18720	18710	41
480	20230718	103800	82501800	18710	18710	18710	18710	0
481	20230718	103700	82501800	18710	18710	18710	18710	0
482	20230718	103600	82501800	18710	18710	18710	18710	0
483	20230718	103500	82501800	18710	18710	18710	18710	1
484	20230718	103400	82483090	18700	18700	18700	18700	0
485	20230718	103300	82483090	18700	18700	18700	18700	0
486	20230718	103200	82483090	18700	18700	18700	18700	0
487	20230718	103100	82483090	18700	18700	18700	18700	0
488	20230718	103000	82483090	18700	18700	18700	18700	11
489	20230718	102900	82277390	18700	18700	18700	18700	0
490	20230718	102800	82277390	18700	18720	18720	18700	16
491	20230718	102700	81978130	18710	18710	18710	18710	1
492	20230718	102600	81959420	18710	18710	18710	18710	0
493	20230718	102500	81959420	18710	18710	18710	18710	0
494	20230718	102400	81959420	18710	18710	18710	18710	0
495	20230718	102300	81959420	18710	18710	18710	18710	1
496	20230718	102200	81940710	18710	18710	18720	18710	444
497	20230718	102100	73629180	18710	18720	18720	18710	35
498	20230718	102000	72974000	18730	18720	18730	18720	14
499	20230718	101900	72711820	18730	18730	18730	18730	117
500	20230718	101800	70520410	18740	18740	18740	18740	0
501	20230718	101700	70520410	18740	18740	18740	18740	10
502	20230718	101600	70333010	18750	18740	18750	18730	21
503	20230718	101500	69939430	18740	18740	18740	18740	1
504	20230718	101400	69920690	18740	18740	18740	18740	2
505	20230718	101300	69883210	18730	18730	18730	18730	0
506	20230718	101200	69883210	18730	18730	18730	18730	1
507	20230718	101100	69864480	18730	18740	18740	18730	17
508	20230718	101000	69545930	18740	18740	18740	18740	0
509	20230718	100900	69545930	18740	18740	18740	18740	0
510	20230718	100800	69545930	18740	18740	18740	18740	3
511	20230718	100700	69489710	18750	18750	18750	18750	0
512	20230718	100600	69489710	18750	18750	18750	18750	0
513	20230718	100500	69489710	18750	18750	18750	18750	4
514	20230718	100400	69414710	18750	18750	18750	18750	2
515	20230718	100300	69377210	18750	18750	18750	18750	0
516	20230718	100200	69377210	18750	18750	18750	18750	10
517	20230718	100100	69189710	18740	18740	18740	18740	4
518	20230718	100000	69114750	18750	18750	18750	18750	0
519	20230718	095900	69114750	18750	18750	18750	18750	0
520	20230718	095800	69114750	18750	18750	18750	18750	10
521	20230718	095700	68927250	18750	18740	18750	18740	161
522	20230718	095600	65910100	18750	18750	18750	18750	0
523	20230718	095500	65910100	18750	18770	18770	18750	28
524	20230718	095400	65385080	18750	18770	18770	18750	1350
525	20230718	095300	40061710	18780	18780	18780	18780	300
526	20230718	095200	34427710	18790	18790	18790	18790	0
527	20230718	095100	34427710	18790	18790	18790	18790	0
528	20230718	095000	34427710	18790	18810	18830	18790	18
529	20230718	094900	34089270	18780	18780	18780	18780	0
530	20230718	094800	34089270	18780	18780	18780	18780	0
531	20230718	094700	34089270	18780	18780	18780	18780	3
532	20230718	094600	34032930	18780	18780	18780	18770	115
533	20230718	094500	31873860	18800	18790	18800	18790	56
534	20230718	094400	30821440	18790	18790	18790	18790	2
535	20230718	094300	30783860	18790	18790	18790	18790	2
536	20230718	094200	30746280	18760	18760	18760	18760	0
537	20230718	094100	30746280	18760	18760	18760	18760	8
538	20230718	094000	30596200	18760	18760	18760	18760	0
539	20230718	093900	30596200	18760	18760	18760	18760	0
540	20230718	093800	30596200	18760	18770	18770	18760	46
541	20230718	093700	29732990	18770	18790	18790	18770	20
542	20230718	093600	29357250	18790	18800	18800	18790	13
543	20230718	093500	29112880	18800	18800	18800	18800	87
544	20230718	093400	27477280	18810	18810	18810	18810	0
545	20230718	093300	27477280	18810	18810	18810	18810	11
546	20230718	093200	27270370	18810	18810	18810	18810	1
547	20230718	093100	27251560	18810	18810	18810	18810	1
548	20230718	093000	27232750	18810	18810	18810	18810	2
549	20230718	092900	27195130	18810	18810	18810	18810	5
550	20230718	092800	27101080	18810	18810	18810	18810	0
551	20230718	092700	27101080	18810	18810	18810	18810	138
552	20230718	092600	24505300	18810	18820	18820	18810	60
553	20230718	092500	23376420	18820	18820	18820	18820	0
554	20230718	092400	23376420	18820	18820	18820	18820	0
555	20230718	092300	23376420	18820	18820	18820	18820	0
556	20230718	092200	23376420	18820	18830	18830	18820	7
557	20230718	092100	23244650	18840	18840	18840	18840	10
558	20230718	092000	23056250	18840	18840	18840	18840	0
559	20230718	091900	23056250	18840	18830	18840	18830	55
560	20230718	091800	22020470	18830	18840	18840	18830	31
561	20230718	091700	21436710	18850	18840	18850	18840	15
562	20230718	091600	21154070	18830	18830	18830	18830	11
563	20230718	091500	20946940	18860	18860	18860	18860	0
564	20230718	091400	20946940	18860	18820	18860	18820	32
565	20230718	091300	20344400	18820	18820	18820	18820	7
566	20230718	091200	20212660	18820	18820	18820	18820	0
567	20230718	091100	20212660	18820	18820	18820	18820	40
568	20230718	091000	19459860	18880	18880	18880	18880	0
569	20230718	090900	19459860	18880	18880	18880	18880	0
570	20230718	090800	19459860	18880	18880	18880	18880	0
571	20230718	090700	19459860	18880	18880	18880	18880	0
572	20230718	090600	19459860	18880	18880	18880	18880	6
573	20230718	090500	19346580	18900	18900	18900	18900	0
574	20230718	090400	19346580	18900	18900	18900	18880	138
575	20230718	090300	16739560	18900	18900	18900	18900	85
576	20230718	090200	15133060	18900	18880	18900	18880	51
577	20230718	090100	14169420	18900	18890	18900	18890	685
578	20230718	090000	1223750	18890	18790	18890	18790	65