KissMeData/001940/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	183500	76283470	17950	17950	17950	17950	37
3	20230717	183400	76283470	17950	17950	17950	17950	0
4	20230717	183300	76283470	17950	17950	17950	17950	0
5	20230717	183200	76283470	17950	17950	17950	17950	0
6	20230717	183100	76283470	17950	17950	17950	17950	0
7	20230717	183000	76283470	17950	17950	17950	17950	0
8	20230717	182900	76283470	17950	17950	17950	17950	0
9	20230717	182800	76283470	17950	17950	17950	17950	0
10	20230717	182700	76283470	17950	17950	17950	17950	0
11	20230717	182600	76283470	17950	17950	17950	17950	0
12	20230717	182500	76283470	17950	17950	17950	17950	0
13	20230717	182400	76283470	17950	17950	17950	17950	0
14	20230717	182300	76283470	17950	17950	17950	17950	0
15	20230717	182200	76283470	17950	17950	17950	17950	0
16	20230717	182100	76283470	17950	17950	17950	17950	0
17	20230717	182000	76283470	17950	17950	17950	17950	0
18	20230717	181900	76283470	17950	17950	17950	17950	0
19	20230717	181800	76283470	17950	17950	17950	17950	0
20	20230717	181700	76283470	17950	17950	17950	17950	0
21	20230717	181600	76283470	17950	17950	17950	17950	0
22	20230717	181500	76283470	17950	17950	17950	17950	0
23	20230717	181400	76283470	17950	17950	17950	17950	0
24	20230717	181300	76283470	17950	17950	17950	17950	0
25	20230717	181200	76283470	17950	17950	17950	17950	0
26	20230717	181100	76283470	17950	17950	17950	17950	0
27	20230717	181000	76283470	17950	17950	17950	17950	0
28	20230717	180900	76283470	17950	17950	17950	17950	0
29	20230717	180800	76283470	17950	17950	17950	17950	0
30	20230717	180700	76283470	17950	17950	17950	17950	0
31	20230717	180600	76283470	17950	17950	17950	17950	0
32	20230717	180500	76283470	17950	17950	17950	17950	37
33	20230717	180400	76283470	17950	17950	17950	17950	0
34	20230717	180300	76283470	17950	17950	17950	17950	0
35	20230717	180200	76283470	17950	17950	17950	17950	0
36	20230717	180100	76283470	17950	17950	17950	17950	0
37	20230717	180000	76283470	17950	17950	17950	17950	0
38	20230717	175900	76283470	17950	17950	17950	17950	0
39	20230717	175800	76283470	17950	17950	17950	17950	0
40	20230717	175700	76283470	17950	17950	17950	17950	0
41	20230717	175600	76283470	17950	17950	17950	17950	0
42	20230717	175500	76283470	17950	17950	17950	17950	0
43	20230717	175400	76283470	17950	17950	17950	17950	0
44	20230717	175300	76283470	17950	17950	17950	17950	0
45	20230717	175200	76283470	17950	17950	17950	17950	0
46	20230717	175100	76283470	17950	17950	17950	17950	0
47	20230717	175000	76283470	17950	17950	17950	17950	0
48	20230717	174900	76283470	17950	17950	17950	17950	0
49	20230717	174800	76283470	17950	17950	17950	17950	0
50	20230717	174700	76283470	17950	17950	17950	17950	0
51	20230717	174600	76283470	17950	17950	17950	17950	0
52	20230717	174500	76283470	17950	17950	17950	17950	0
53	20230717	174400	76283470	17950	17950	17950	17950	0
54	20230717	174300	76283470	17950	17950	17950	17950	0
55	20230717	174200	76283470	17950	17950	17950	17950	0
56	20230717	174100	76283470	17950	17950	17950	17950	0
57	20230717	174000	76283470	17950	17950	17950	17950	0
58	20230717	173900	76283470	17950	17950	17950	17950	0
59	20230717	173800	76283470	17950	17950	17950	17950	0
60	20230717	173700	76283470	17950	17950	17950	17950	0
61	20230717	173600	76283470	17950	17950	17950	17950	0
62	20230717	173500	76283470	17950	17950	17950	17950	37
63	20230717	173400	76283470	17950	17950	17950	17950	0
64	20230717	173300	76283470	17950	17950	17950	17950	0
65	20230717	173200	76283470	17950	17950	17950	17950	0
66	20230717	173100	76283470	17950	17950	17950	17950	0
67	20230717	173000	76283470	17950	17950	17950	17950	0
68	20230717	172900	76283470	17950	17950	17950	17950	0
69	20230717	172800	76283470	17950	17950	17950	17950	0
70	20230717	172700	76283470	17950	17950	17950	17950	0
71	20230717	172600	76283470	17950	17950	17950	17950	0
72	20230717	172500	76283470	17950	17950	17950	17950	0
73	20230717	172400	76283470	17950	17950	17950	17950	0
74	20230717	172300	76283470	17950	17950	17950	17950	0
75	20230717	172200	76283470	17950	17950	17950	17950	0
76	20230717	172100	76283470	17950	17950	17950	17950	0
77	20230717	172000	76283470	17950	17950	17950	17950	0
78	20230717	171900	76283470	17950	17950	17950	17950	0
79	20230717	171800	76283470	17950	17950	17950	17950	0
80	20230717	171700	76283470	17950	17950	17950	17950	0
81	20230717	171600	76283470	17950	17950	17950	17950	0
82	20230717	171500	76283470	17950	17950	17950	17950	0
83	20230717	171400	76283470	17950	17950	17950	17950	0
84	20230717	171300	76283470	17950	17950	17950	17950	0
85	20230717	171200	76283470	17950	17950	17950	17950	0
86	20230717	171100	76283470	17950	17950	17950	17950	0
87	20230717	171000	76283470	17950	17950	17950	17950	0
88	20230717	170900	76283470	17950	17950	17950	17950	0
89	20230717	170800	76283470	17950	17950	17950	17950	0
90	20230717	170700	76283470	17950	17950	17950	17950	0
91	20230717	170600	76283470	17950	17950	17950	17950	0
92	20230717	170500	76283470	17950	17950	17950	17950	37
93	20230717	170400	76283470	17950	17950	17950	17950	0
94	20230717	170300	76283470	17950	17950	17950	17950	0
95	20230717	170200	76283470	17950	17950	17950	17950	0
96	20230717	170100	76283470	17950	17950	17950	17950	0
97	20230717	170000	76283470	17950	17950	17950	17950	0
98	20230717	165900	76283470	17950	17950	17950	17950	0
99	20230717	165800	76283470	17950	17950	17950	17950	0
100	20230717	165700	76283470	17950	17950	17950	17950	0
101	20230717	165600	76283470	17950	17950	17950	17950	0
102	20230717	165500	76283470	17950	17950	17950	17950	0
103	20230717	165400	76283470	17950	17950	17950	17950	0
104	20230717	165300	76283470	17950	17950	17950	17950	0
105	20230717	165200	76283470	17950	17950	17950	17950	0
106	20230717	165100	76283470	17950	17950	17950	17950	0
107	20230717	165000	76283470	17950	17950	17950	17950	0
108	20230717	164900	76283470	17950	17950	17950	17950	0
109	20230717	164800	76283470	17950	17950	17950	17950	0
110	20230717	164700	76283470	17950	17950	17950	17950	0
111	20230717	164600	76283470	17950	17950	17950	17950	0
112	20230717	164500	76283470	17950	17950	17950	17950	0
113	20230717	164400	76283470	17950	17950	17950	17950	0
114	20230717	164300	76283470	17950	17950	17950	17950	0
115	20230717	164200	76283470	17950	17950	17950	17950	0
116	20230717	164100	76283470	17950	17950	17950	17950	0
117	20230717	164000	76283470	17950	17950	17950	17950	0
118	20230717	163900	76283470	17950	17950	17950	17950	0
119	20230717	163800	76283470	17950	17950	17950	17950	0
120	20230717	163700	76283470	17950	17950	17950	17950	0
121	20230717	163600	76283470	17950	17950	17950	17950	0
122	20230717	163500	76283470	17950	17950	17950	17950	37
123	20230717	163400	76283470	17950	17950	17950	17950	0
124	20230717	163300	76283470	17950	17950	17950	17950	0
125	20230717	163200	76283470	17950	17950	17950	17950	0
126	20230717	163100	76283470	17950	17950	17950	17950	0
127	20230717	163000	76283470	17950	17950	17950	17950	0
128	20230717	162900	76283470	17950	17950	17950	17950	0
129	20230717	162800	76283470	17950	17950	17950	17950	0
130	20230717	162700	76283470	17950	17950	17950	17950	0
131	20230717	162600	76283470	17950	17950	17950	17950	0
132	20230717	162500	76283470	17950	17950	17950	17950	0
133	20230717	162400	76283470	17950	17950	17950	17950	0
134	20230717	162300	76283470	17950	17950	17950	17950	0
135	20230717	162200	76283470	17950	17950	17950	17950	0
136	20230717	162100	76283470	17950	17950	17950	17950	0
137	20230717	162000	76283470	17950	17950	17950	17950	0
138	20230717	161900	76283470	17950	17950	17950	17950	0
139	20230717	161800	76283470	17950	17950	17950	17950	0
140	20230717	161700	76283470	17950	17950	17950	17950	0
141	20230717	161600	76283470	17950	17950	17950	17950	0
142	20230717	161500	76283470	17950	17950	17950	17950	0
143	20230717	161400	76283470	17950	17950	17950	17950	0
144	20230717	161300	76283470	17950	17950	17950	17950	0
145	20230717	161200	76283470	17950	17950	17950	17950	0
146	20230717	161100	76283470	17950	17950	17950	17950	0
147	20230717	161000	76283470	17950	17950	17950	17950	0
148	20230717	160900	76283470	17950	17950	17950	17950	0
149	20230717	160800	76283470	17950	17950	17950	17950	0
150	20230717	160700	76283470	17950	17950	17950	17950	0
151	20230717	160600	76283470	17950	17950	17950	17950	0
152	20230717	160500	76283470	17950	17950	17950	17950	37
153	20230717	160400	76283470	17950	17950	17950	17950	0
154	20230717	160300	76283470	17950	17950	17950	17950	0
155	20230717	160200	76283470	17950	17950	17950	17950	0
156	20230717	160100	76283470	17950	17950	17950	17950	0
157	20230717	160000	76283470	17950	17950	17950	17950	0
158	20230717	155900	76283470	17950	17950	17950	17950	0
159	20230717	155800	76283470	17950	17950	17950	17950	0
160	20230717	155700	76283470	17950	17950	17950	17950	0
161	20230717	155600	76283470	17950	17950	17950	17950	0
162	20230717	155500	76283470	17950	17950	17950	17950	0
163	20230717	155400	76283470	17950	17950	17950	17950	0
164	20230717	155300	76283470	17950	17950	17950	17950	0
165	20230717	155200	76283470	17950	17950	17950	17950	0
166	20230717	155100	76283470	17950	17950	17950	17950	0
167	20230717	155000	76283470	17950	17950	17950	17950	0
168	20230717	154900	76283470	17950	17950	17950	17950	0
169	20230717	154800	76283470	17950	17950	17950	17950	0
170	20230717	154700	76283470	17950	17950	17950	17950	0
171	20230717	154600	76283470	17950	17950	17950	17950	0
172	20230717	154500	76283470	17950	17950	17950	17950	0
173	20230717	154400	76283470	17950	17950	17950	17950	0
174	20230717	154300	76283470	17950	17950	17950	17950	0
175	20230717	154200	76283470	17950	17950	17950	17950	0
176	20230717	154100	76283470	17950	17950	17950	17950	0
177	20230717	154000	76283470	17950	17950	17950	17950	0
178	20230717	153900	76283470	17950	17950	17950	17950	0
179	20230717	153800	76283470	17950	17950	17950	17950	0
180	20230717	153700	76283470	17950	17950	17950	17950	0
181	20230717	153600	76283470	17950	17950	17950	17950	0
182	20230717	153500	76283470	17950	17950	17950	17950	37
183	20230717	153400	76283470	17950	17950	17950	17950	0
184	20230717	153300	76283470	17950	17950	17950	17950	0
185	20230717	153200	76283470	17950	17950	17950	17950	0
186	20230717	153100	76283470	17950	17950	17950	17950	0
187	20230717	153000	76283470	17950	17950	17950	17950	37
188	20230717	152900	75619320	17940	17940	17940	17940	0
189	20230717	152800	75619320	17940	17940	17940	17940	0
190	20230717	152700	75619320	17940	17940	17940	17940	0
191	20230717	152600	75619320	17940	17940	17940	17940	0
192	20230717	152500	75619320	17940	17940	17940	17940	0
193	20230717	152400	75619320	17940	17940	17940	17940	0
194	20230717	152300	75619320	17940	17940	17940	17940	0
195	20230717	152200	75619320	17940	17940	17940	17940	0
196	20230717	152100	75619320	17940	17940	17940	17940	0
197	20230717	152000	75619320	17940	17940	17940	17940	0
198	20230717	151900	75619320	17940	17940	17940	17940	0
199	20230717	151800	75619320	17940	17940	17940	17940	5
200	20230717	151700	75529620	17950	17950	17950	17950	0
201	20230717	151600	75529620	17950	17950	17950	17950	0
202	20230717	151500	75529620	17950	17950	17950	17950	10
203	20230717	151400	75350120	17950	17950	17950	17950	0
204	20230717	151300	75350120	17950	17950	17950	17950	0
205	20230717	151200	75350120	17950	17950	17950	17950	0
206	20230717	151100	75350120	17950	17950	17950	17950	0
207	20230717	151000	75350120	17950	17950	17950	17950	60
208	20230717	150900	74273120	17940	17940	17940	17940	0
209	20230717	150800	74273120	17940	17940	17940	17940	0
210	20230717	150700	74273120	17940	17940	17940	17940	0
211	20230717	150600	74273120	17940	17940	17940	17940	0
212	20230717	150500	74273120	17940	17940	17940	17940	0
213	20230717	150400	74273120	17940	17940	17940	17940	5
214	20230717	150300	74183420	17940	17940	17940	17940	0
215	20230717	150200	74183420	17940	17940	17940	17940	0
216	20230717	150100	74183420	17940	17940	17940	17940	3
217	20230717	150000	74129600	17940	17940	17940	17940	0
218	20230717	145900	74129600	17940	17940	17940	17940	0
219	20230717	145800	74129600	17940	17940	17940	17940	0
220	20230717	145700	74129600	17940	17940	17940	17940	0
221	20230717	145600	74129600	17940	17940	17940	17940	0
222	20230717	145500	74129600	17940	17940	17940	17940	0
223	20230717	145400	74129600	17940	17940	17940	17940	0
224	20230717	145300	74129600	17940	17940	17940	17940	0
225	20230717	145200	74129600	17940	17940	17940	17940	0
226	20230717	145100	74129600	17940	17940	17940	17940	1
227	20230717	145000	74111660	17940	17940	17940	17940	0
228	20230717	144900	74111660	17940	17940	17940	17940	0
229	20230717	144800	74111660	17940	17940	17940	17940	0
230	20230717	144700	74111660	17940	17940	17940	17940	0
231	20230717	144600	74111660	17940	17940	17940	17940	0
232	20230717	144500	74111660	17940	17940	17940	17940	0
233	20230717	144400	74111660	17940	17940	17940	17940	5
234	20230717	144300	74021960	17930	17930	17930	17930	0
235	20230717	144200	74021960	17930	17930	17930	17930	0
236	20230717	144100	74021960	17930	17930	17930	17930	0
237	20230717	144000	74021960	17930	17930	17930	17930	0
238	20230717	143900	74021960	17930	17930	17930	17930	0
239	20230717	143800	74021960	17930	17930	17930	17930	0
240	20230717	143700	74021960	17930	17930	17930	17930	0
241	20230717	143600	74021960	17930	17930	17930	17930	0
242	20230717	143500	74021960	17930	17930	17930	17930	0
243	20230717	143400	74021960	17930	17930	17930	17930	0
244	20230717	143300	74021960	17930	17930	17930	17930	0
245	20230717	143200	74021960	17930	17930	17930	17930	0
246	20230717	143100	74021960	17930	17940	17940	17930	8
247	20230717	143000	73878510	17950	17950	17950	17950	79
248	20230717	142900	72460460	17950	17950	17950	17950	0
249	20230717	142800	72460460	17950	17950	17950	17950	0
250	20230717	142700	72460460	17950	17950	17950	17950	0
251	20230717	142600	72460460	17950	17950	17950	17950	0
252	20230717	142500	72460460	17950	17950	17950	17950	0
253	20230717	142400	72460460	17950	17950	17950	17950	0
254	20230717	142300	72460460	17950	17950	17950	17950	0
255	20230717	142200	72460460	17950	17950	17950	17950	0
256	20230717	142100	72460460	17950	17950	17950	17950	0
257	20230717	142000	72460460	17950	17950	17950	17950	20
258	20230717	141900	72101460	17930	17940	17940	17930	5
259	20230717	141800	72011800	17950	17950	17950	17950	0
260	20230717	141700	72011800	17950	17950	17950	17950	13
261	20230717	141600	71778450	17950	17950	17950	17950	0
262	20230717	141500	71778450	17950	17950	17950	17950	0
263	20230717	141400	71778450	17950	17950	17950	17950	0
264	20230717	141300	71778450	17950	17950	17950	17950	0
265	20230717	141200	71778450	17950	17950	17950	17950	1
266	20230717	141100	71760500	17950	17950	17950	17950	0
267	20230717	141000	71760500	17950	17950	17950	17950	0
268	20230717	140900	71760500	17950	17950	17950	17950	0
269	20230717	140800	71760500	17950	17950	17950	17950	0
270	20230717	140700	71760500	17950	17950	17950	17950	0
271	20230717	140600	71760500	17950	17950	17950	17950	0
272	20230717	140500	71760500	17950	17950	17950	17950	0
273	20230717	140400	71760500	17950	17950	17950	17950	0
274	20230717	140300	71760500	17950	17950	17950	17950	0
275	20230717	140200	71760500	17950	17950	17950	17950	0
276	20230717	140100	71760500	17950	17950	17950	17950	0
277	20230717	140000	71760500	17950	17950	17950	17950	270
278	20230717	135900	66914000	17950	17950	17950	17950	0
279	20230717	135800	66914000	17950	17950	17950	17950	100
280	20230717	135700	65119000	17930	17930	17930	17930	0
281	20230717	135600	65119000	17930	17930	17930	17930	0
282	20230717	135500	65119000	17930	17930	17930	17930	0
283	20230717	135400	65119000	17930	17930	17930	17930	0
284	20230717	135300	65119000	17930	17930	17930	17930	0
285	20230717	135200	65119000	17930	17930	17930	17930	0
286	20230717	135100	65119000	17930	17930	17930	17930	0
287	20230717	135000	65119000	17930	17930	17930	17930	0
288	20230717	134900	65119000	17930	17930	17930	17930	0
289	20230717	134800	65119000	17930	17930	17930	17930	0
290	20230717	134700	65119000	17930	17930	17930	17930	0
291	20230717	134600	65119000	17930	17940	17940	17930	16
292	20230717	134500	64831970	17950	17950	17950	17950	0
293	20230717	134400	64831970	17950	17950	17950	17950	0
294	20230717	134300	64831970	17950	17950	17950	17950	0
295	20230717	134200	64831970	17950	17950	17950	17950	0
296	20230717	134100	64831970	17950	17950	17950	17950	0
297	20230717	134000	64831970	17950	17950	17950	17950	10
298	20230717	133900	64652470	17950	17950	17950	17950	0
299	20230717	133800	64652470	17950	17950	17950	17950	0
300	20230717	133700	64652470	17950	17950	17950	17950	0
301	20230717	133600	64652470	17950	17950	17950	17950	0
302	20230717	133500	64652470	17950	17950	17950	17950	0
303	20230717	133400	64652470	17950	17950	17950	17950	0
304	20230717	133300	64652470	17950	17950	17950	17950	0
305	20230717	133200	64652470	17950	17950	17950	17950	0
306	20230717	133100	64652470	17950	17950	17950	17950	0
307	20230717	133000	64652470	17950	17950	17950	17950	3
308	20230717	132900	64598620	17950	17960	17960	17950	63
309	20230717	132800	63467760	17950	17950	17950	17950	0
310	20230717	132700	63467760	17950	17950	17950	17950	0
311	20230717	132600	63467760	17950	17950	17950	17950	0
312	20230717	132500	63467760	17950	17950	17950	17950	0
313	20230717	132400	63467760	17950	17950	17950	17950	100
314	20230717	132300	61672760	17950	17950	17950	17950	2
315	20230717	132200	61636860	17950	17950	17950	17950	0
316	20230717	132100	61636860	17950	17950	17950	17950	0
317	20230717	132000	61636860	17950	17950	17950	17950	0
318	20230717	131900	61636860	17950	17950	17950	17950	0
319	20230717	131800	61636860	17950	17950	17950	17950	0
320	20230717	131700	61636860	17950	17950	17950	17950	2
321	20230717	131600	61600960	18000	18000	18000	18000	0
322	20230717	131500	61600960	18000	18000	18000	18000	0
323	20230717	131400	61600960	18000	17970	18000	17970	1000
324	20230717	131300	43600990	17960	17960	17960	17960	0
325	20230717	131200	43600990	17960	17960	17960	17960	0
326	20230717	131100	43600990	17960	17960	17960	17960	0
327	20230717	131000	43600990	17960	17960	17960	17960	175
328	20230717	130900	40457990	17970	17970	17970	17970	0
329	20230717	130800	40457990	17970	17970	17970	17970	0
330	20230717	130700	40457990	17970	17970	17970	17970	0
331	20230717	130600	40457990	17970	17970	17970	17970	84
332	20230717	130500	38948510	17970	17970	17970	17970	0
333	20230717	130400	38948510	17970	17970	17970	17970	2
334	20230717	130300	38912570	17970	17970	17970	17970	0
335	20230717	130200	38912570	17970	17970	17970	17970	0
336	20230717	130100	38912570	17970	17970	17970	17970	0
337	20230717	130000	38912570	17970	17970	17970	17970	0
338	20230717	125900	38912570	17970	17970	17970	17970	0
339	20230717	125800	38912570	17970	17970	17970	17970	0
340	20230717	125700	38912570	17970	17970	17970	17970	43
341	20230717	125600	38139860	17970	17970	17970	17970	0
342	20230717	125500	38139860	17970	17970	17970	17970	13
343	20230717	125400	37906250	18000	18000	18000	18000	0
344	20230717	125300	37906250	18000	18000	18000	18000	0
345	20230717	125200	37906250	18000	18000	18000	18000	0
346	20230717	125100	37906250	18000	18000	18000	18000	0
347	20230717	125000	37906250	18000	18000	18000	18000	0
348	20230717	124900	37906250	18000	18000	18000	18000	0
349	20230717	124800	37906250	18000	18000	18000	18000	0
350	20230717	124700	37906250	18000	18000	18000	18000	0
351	20230717	124600	37906250	18000	18000	18000	18000	0
352	20230717	124500	37906250	18000	18000	18000	18000	0
353	20230717	124400	37906250	18000	18000	18000	18000	0
354	20230717	124300	37906250	18000	18000	18000	18000	0
355	20230717	124200	37906250	18000	18000	18000	18000	0
356	20230717	124100	37906250	18000	18000	18000	18000	0
357	20230717	124000	37906250	18000	18000	18000	18000	0
358	20230717	123900	37906250	18000	18000	18000	18000	0
359	20230717	123800	37906250	18000	18000	18000	18000	0
360	20230717	123700	37906250	18000	18000	18000	18000	0
361	20230717	123600	37906250	18000	18000	18000	18000	0
362	20230717	123500	37906250	18000	18000	18000	18000	0
363	20230717	123400	37906250	18000	18000	18000	18000	0
364	20230717	123300	37906250	18000	18000	18000	18000	0
365	20230717	123200	37906250	18000	18000	18000	18000	5
366	20230717	123100	37816250	18000	17980	18000	17970	35
367	20230717	123000	37186690	18000	18000	18000	18000	1
368	20230717	122900	37168690	17990	17990	17990	17990	0
369	20230717	122800	37168690	17990	17990	17990	17990	0
370	20230717	122700	37168690	17990	17990	17990	17990	0
371	20230717	122600	37168690	17990	17990	17990	17990	0
372	20230717	122500	37168690	17990	17990	17990	17990	0
373	20230717	122400	37168690	17990	17990	17990	17990	0
374	20230717	122300	37168690	17990	17990	17990	17990	0
375	20230717	122200	37168690	17990	17990	17990	17990	0
376	20230717	122100	37168690	17990	17990	17990	17990	0
377	20230717	122000	37168690	17990	17990	17990	17990	56
378	20230717	121900	36161250	18000	18000	18000	18000	0
379	20230717	121800	36161250	18000	18000	18000	18000	0
380	20230717	121700	36161250	18000	18000	18000	18000	0
381	20230717	121600	36161250	18000	18000	18000	18000	0
382	20230717	121500	36161250	18000	18000	18000	18000	0
383	20230717	121400	36161250	18000	18000	18000	18000	0
384	20230717	121300	36161250	18000	18000	18000	18000	0
385	20230717	121200	36161250	18000	18000	18000	18000	0
386	20230717	121100	36161250	18000	18000	18000	18000	0
387	20230717	121000	36161250	18000	18000	18000	18000	21
388	20230717	120900	35783250	18000	18000	18000	18000	0
389	20230717	120800	35783250	18000	18000	18000	18000	0
390	20230717	120700	35783250	18000	18000	18000	18000	1
391	20230717	120600	35765250	18000	18000	18000	18000	0
392	20230717	120500	35765250	18000	18000	18000	18000	0
393	20230717	120400	35765250	18000	18000	18000	18000	0
394	20230717	120300	35765250	18000	18000	18000	18000	0
395	20230717	120200	35765250	18000	18000	18000	18000	0
396	20230717	120100	35765250	18000	18000	18000	18000	0
397	20230717	120000	35765250	18000	18000	18000	18000	0
398	20230717	115900	35765250	18000	18000	18000	18000	0
399	20230717	115800	35765250	18000	18000	18000	18000	0
400	20230717	115700	35765250	18000	18000	18000	18000	0
401	20230717	115600	35765250	18000	18000	18000	18000	0
402	20230717	115500	35765250	18000	18000	18000	18000	0
403	20230717	115400	35765250	18000	18000	18000	18000	0
404	20230717	115300	35765250	18000	18000	18000	18000	0
405	20230717	115200	35765250	18000	18000	18000	18000	0
406	20230717	115100	35765250	18000	18000	18000	18000	0
407	20230717	115000	35765250	18000	18000	18000	18000	0
408	20230717	114900	35765250	18000	18000	18000	18000	0
409	20230717	114800	35765250	18000	18000	18000	18000	0
410	20230717	114700	35765250	18000	18000	18000	18000	0
411	20230717	114600	35765250	18000	18000	18000	18000	0
412	20230717	114500	35765250	18000	18000	18000	18000	0
413	20230717	114400	35765250	18000	18000	18000	18000	0
414	20230717	114300	35765250	18000	18000	18000	18000	0
415	20230717	114200	35765250	18000	18000	18000	18000	0
416	20230717	114100	35765250	18000	18000	18000	18000	0
417	20230717	114000	35765250	18000	18000	18000	18000	0
418	20230717	113900	35765250	18000	18000	18000	18000	99
419	20230717	113800	33983250	18000	18000	18000	18000	0
420	20230717	113700	33983250	18000	18000	18000	18000	0
421	20230717	113600	33983250	18000	18000	18000	18000	0
422	20230717	113500	33983250	18000	18000	18000	18000	0
423	20230717	113400	33983250	18000	18000	18000	18000	0
424	20230717	113300	33983250	18000	18000	18000	18000	0
425	20230717	113200	33983250	18000	18000	18000	18000	1
426	20230717	113100	33965250	17990	17990	17990	17990	0
427	20230717	113000	33965250	17990	17990	17990	17990	0
428	20230717	112900	33965250	17990	17990	17990	17990	0
429	20230717	112800	33965250	17990	17990	17990	17990	68
430	20230717	112700	32741930	17990	17990	17990	17990	0
431	20230717	112600	32741930	17990	17990	17990	17990	0
432	20230717	112500	32741930	17990	17990	17990	17990	0
433	20230717	112400	32741930	17990	17990	17990	17990	0
434	20230717	112300	32741930	17990	17990	17990	17990	0
435	20230717	112200	32741930	17990	17990	17990	17990	0
436	20230717	112100	32741930	17990	17990	17990	17990	0
437	20230717	112000	32741930	17990	17990	17990	17990	0
438	20230717	111900	32741930	17990	18010	18010	17990	34
439	20230717	111800	32130240	18020	18020	18020	18020	0
440	20230717	111700	32130240	18020	18020	18020	18020	18
441	20230717	111600	31805880	18020	18020	18020	18020	0
442	20230717	111500	31805880	18020	18020	18020	18020	0
443	20230717	111400	31805880	18020	18020	18020	18020	0
444	20230717	111300	31805880	18020	18020	18020	18020	0
445	20230717	111200	31805880	18020	18020	18020	18020	4
446	20230717	111100	31733800	18020	18020	18020	18020	0
447	20230717	111000	31733800	18020	18020	18020	18020	3
448	20230717	110900	31679740	18030	18030	18030	18030	0
449	20230717	110800	31679740	18030	18030	18030	18030	0
450	20230717	110700	31679740	18030	18030	18030	18030	0
451	20230717	110600	31679740	18030	18030	18030	18030	0
452	20230717	110500	31679740	18030	18030	18030	18030	0
453	20230717	110400	31679740	18030	18030	18030	18030	0
454	20230717	110300	31679740	18030	18030	18030	18030	0
455	20230717	110200	31679740	18030	18030	18030	18030	0
456	20230717	110100	31679740	18030	18030	18030	18030	0
457	20230717	110000	31679740	18030	18030	18030	18030	0
458	20230717	105900	31679740	18030	18030	18030	18030	0
459	20230717	105800	31679740	18030	18030	18030	18030	1
460	20230717	105700	31661710	18040	18050	18050	18040	187
461	20230717	105600	28287170	18050	18050	18050	18050	15
462	20230717	105500	28016420	18050	18050	18050	18050	26
463	20230717	105400	27547120	18060	18060	18060	18060	0
464	20230717	105300	27547120	18060	18060	18060	18060	0
465	20230717	105200	27547120	18060	18060	18060	18060	0
466	20230717	105100	27547120	18060	18060	18060	18060	0
467	20230717	105000	27547120	18060	18060	18060	18060	0
468	20230717	104900	27547120	18060	18060	18060	18060	0
469	20230717	104800	27547120	18060	18060	18060	18060	0
470	20230717	104700	27547120	18060	18060	18060	18060	0
471	20230717	104600	27547120	18060	18060	18060	18060	15
472	20230717	104500	27276220	18060	18060	18060	18060	0
473	20230717	104400	27276220	18060	18060	18060	18060	0
474	20230717	104300	27276220	18060	18060	18060	18060	0
475	20230717	104200	27276220	18060	18060	18060	18060	0
476	20230717	104100	27276220	18060	18060	18060	18060	0
477	20230717	104000	27276220	18060	18060	18060	18060	0
478	20230717	103900	27276220	18060	18060	18060	18060	0
479	20230717	103800	27276220	18060	18060	18060	18060	34
480	20230717	103700	26662180	18060	18060	18060	18060	0
481	20230717	103600	26662180	18060	18060	18060	18060	0
482	20230717	103500	26662180	18060	18060	18060	18060	0
483	20230717	103400	26662180	18060	18060	18060	18060	0
484	20230717	103300	26662180	18060	18060	18060	18060	1
485	20230717	103200	26644120	18080	18080	18080	18080	0
486	20230717	103100	26644120	18080	18080	18080	18080	0
487	20230717	103000	26644120	18080	18080	18080	18080	0
488	20230717	102900	26644120	18080	18080	18080	18080	0
489	20230717	102800	26644120	18080	18080	18080	18080	0
490	20230717	102700	26644120	18080	18080	18080	18080	0
491	20230717	102600	26644120	18080	18080	18080	18080	0
492	20230717	102500	26644120	18080	18080	18080	18080	0
493	20230717	102400	26644120	18080	18080	18080	18080	10
494	20230717	102300	26463320	18080	18080	18080	18080	0
495	20230717	102200	26463320	18080	18080	18080	18080	0
496	20230717	102100	26463320	18080	18080	18080	18080	5
497	20230717	102000	26372920	18080	18080	18080	18080	0
498	20230717	101900	26372920	18080	18050	18080	18050	55
499	20230717	101800	25379390	18050	18050	18050	18050	0
500	20230717	101700	25379390	18050	18050	18050	18050	0
501	20230717	101600	25379390	18050	18050	18050	18050	1
502	20230717	101500	25361340	18040	18040	18040	18040	0
503	20230717	101400	25361340	18040	18040	18040	18040	0
504	20230717	101300	25361340	18040	18040	18040	18040	0
505	20230717	101200	25361340	18040	18040	18040	18040	0
506	20230717	101100	25361340	18040	18030	18040	18030	23
507	20230717	101000	24946500	18030	18010	18030	18010	131
508	20230717	100900	22586660	18010	18010	18010	18010	0
509	20230717	100800	22586660	18010	18010	18010	18010	34
510	20230717	100700	21974320	18010	18010	18010	18010	0
511	20230717	100600	21974320	18010	18010	18010	18010	0
512	20230717	100500	21974320	18010	18010	18010	18010	7
513	20230717	100400	21848250	18010	18010	18010	18010	0
514	20230717	100300	21848250	18010	17990	18010	17990	39
515	20230717	100200	21146330	17990	17990	17990	17990	0
516	20230717	100100	21146330	17990	17990	17990	17990	49
517	20230717	100000	20264820	17970	17970	17970	17970	0
518	20230717	095900	20264820	17970	17980	17980	17970	85
519	20230717	095800	18736780	17960	17960	17960	17960	25
520	20230717	095700	18287780	17960	17960	17960	17960	0
521	20230717	095600	18287780	17960	17960	17960	17960	0
522	20230717	095500	18287780	17960	17960	17960	17960	0
523	20230717	095400	18287780	17960	17960	17960	17960	0
524	20230717	095300	18287780	17960	17960	17960	17960	0
525	20230717	095200	18287780	17960	17960	17960	17960	0
526	20230717	095100	18287780	17960	17960	17960	17960	0
527	20230717	095000	18287780	17960	17960	17960	17960	0
528	20230717	094900	18287780	17960	17960	17960	17960	0
529	20230717	094800	18287780	17960	17960	17960	17960	0
530	20230717	094700	18287780	17960	17960	17960	17960	0
531	20230717	094600	18287780	17960	17960	17960	17960	0
532	20230717	094500	18287780	17960	17960	17960	17960	0
533	20230717	094400	18287780	17960	17960	17960	17960	0
534	20230717	094300	18287780	17960	17960	17960	17960	0
535	20230717	094200	18287780	17960	17960	17960	17960	20
536	20230717	094100	17928580	17980	17980	17980	17980	1
537	20230717	094000	17910600	17960	17970	17970	17960	100
538	20230717	093900	16114090	17960	17960	17960	17960	0
539	20230717	093800	16114090	17960	17950	17980	17950	185
540	20230717	093700	12791100	17930	17930	17930	17930	6
541	20230717	093600	12683520	17930	17930	17930	17930	0
542	20230717	093500	12683520	17930	17930	17930	17930	0
543	20230717	093400	12683520	17930	17900	17930	17900	51
544	20230717	093300	11770590	17920	17910	17920	17910	181
545	20230717	093200	8528390	17910	17910	17910	17910	3
546	20230717	093100	8474660	17900	17900	17900	17900	1
547	20230717	093000	8456760	17900	17900	17900	17900	0
548	20230717	092900	8456760	17900	17900	17900	17900	2
549	20230717	092800	8420960	17900	17900	17900	17900	20
550	20230717	092700	8062960	17900	17900	17900	17900	0
551	20230717	092600	8062960	17900	17900	17900	17900	29
552	20230717	092500	7543860	17890	17890	17890	17890	0
553	20230717	092400	7543860	17890	17890	17890	17890	0
554	20230717	092300	7543860	17890	17890	17890	17890	0
555	20230717	092200	7543860	17890	17890	17890	17890	0
556	20230717	092100	7543860	17890	17890	17890	17890	0
557	20230717	092000	7543860	17890	17890	17890	17890	0
558	20230717	091900	7543860	17890	17890	17890	17890	0
559	20230717	091800	7543860	17890	17900	17900	17890	6
560	20230717	091700	7436490	17910	17910	17910	17910	0
561	20230717	091600	7436490	17910	17910	17910	17910	0
562	20230717	091500	7436490	17910	17910	17910	17910	0
563	20230717	091400	7436490	17910	17910	17910	17910	0
564	20230717	091300	7436490	17910	17910	17910	17910	0
565	20230717	091200	7436490	17910	17910	17910	17910	0
566	20230717	091100	7436490	17910	17910	17910	17910	0
567	20230717	091000	7436490	17910	17910	17910	17910	1
568	20230717	090900	7418580	17870	17870	17870	17870	0
569	20230717	090800	7418580	17870	17870	17870	17870	0
570	20230717	090700	7418580	17870	17870	17880	17870	53
571	20230717	090600	6470980	17870	17870	17870	17870	22
572	20230717	090500	6077840	17930	17930	17930	17930	20
573	20230717	090400	5719240	17930	17930	17930	17930	1
574	20230717	090300	5701310	17930	17830	17930	17830	31
575	20230717	090200	5148480	17760	17890	17890	17760	105
576	20230717	090100	3276010	17900	17970	17970	17900	159
577	20230717	090000	429840	17970	17920	17970	17900	24