KissMeData/000440/min/candle-20230703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230703	183100	214995590	18940	18940	18940	18940	320
3	20230703	183000	214995590	18940	18940	18940	18940	0
4	20230703	182900	214995590	18940	18940	18940	18940	0
5	20230703	182800	214995590	18940	18940	18940	18940	0
6	20230703	182700	214995590	18940	18940	18940	18940	0
7	20230703	182600	214995590	18940	18940	18940	18940	0
8	20230703	182500	214995590	18940	18940	18940	18940	0
9	20230703	182400	214995590	18940	18940	18940	18940	0
10	20230703	182300	214995590	18940	18940	18940	18940	0
11	20230703	182200	214995590	18940	18940	18940	18940	0
12	20230703	182100	214995590	18940	18940	18940	18940	0
13	20230703	182000	214995590	18940	18940	18940	18940	0
14	20230703	181900	214995590	18940	18940	18940	18940	0
15	20230703	181800	214995590	18940	18940	18940	18940	0
16	20230703	181700	214995590	18940	18940	18940	18940	0
17	20230703	181600	214995590	18940	18940	18940	18940	0
18	20230703	181500	214995590	18940	18940	18940	18940	0
19	20230703	181400	214995590	18940	18940	18940	18940	0
20	20230703	181300	214995590	18940	18940	18940	18940	0
21	20230703	181200	214995590	18940	18940	18940	18940	0
22	20230703	181100	214995590	18940	18940	18940	18940	0
23	20230703	181000	214995590	18940	18940	18940	18940	0
24	20230703	180900	214995590	18940	18940	18940	18940	0
25	20230703	180800	214995590	18940	18940	18940	18940	0
26	20230703	180700	214995590	18940	18940	18940	18940	0
27	20230703	180600	214995590	18940	18940	18940	18940	0
28	20230703	180500	214995590	18940	18940	18940	18940	0
29	20230703	180400	214995590	18940	18940	18940	18940	0
30	20230703	180300	214995590	18940	18940	18940	18940	0
31	20230703	180200	214995590	18940	18940	18940	18940	0
32	20230703	180100	214995590	18940	18940	18940	18940	320
33	20230703	180000	214995590	18940	18940	18940	18940	0
34	20230703	175900	214995590	18940	18940	18940	18940	0
35	20230703	175800	214995590	18940	18940	18940	18940	0
36	20230703	175700	214995590	18940	18940	18940	18940	0
37	20230703	175600	214995590	18940	18940	18940	18940	0
38	20230703	175500	214995590	18940	18940	18940	18940	0
39	20230703	175400	214995590	18940	18940	18940	18940	0
40	20230703	175300	214995590	18940	18940	18940	18940	0
41	20230703	175200	214995590	18940	18940	18940	18940	0
42	20230703	175100	214995590	18940	18940	18940	18940	0
43	20230703	175000	214995590	18940	18940	18940	18940	0
44	20230703	174900	214995590	18940	18940	18940	18940	0
45	20230703	174800	214995590	18940	18940	18940	18940	0
46	20230703	174700	214995590	18940	18940	18940	18940	0
47	20230703	174600	214995590	18940	18940	18940	18940	0
48	20230703	174500	214995590	18940	18940	18940	18940	0
49	20230703	174400	214995590	18940	18940	18940	18940	0
50	20230703	174300	214995590	18940	18940	18940	18940	0
51	20230703	174200	214995590	18940	18940	18940	18940	0
52	20230703	174100	214995590	18940	18940	18940	18940	0
53	20230703	174000	214995590	18940	18940	18940	18940	0
54	20230703	173900	214995590	18940	18940	18940	18940	0
55	20230703	173800	214995590	18940	18940	18940	18940	0
56	20230703	173700	214995590	18940	18940	18940	18940	0
57	20230703	173600	214995590	18940	18940	18940	18940	0
58	20230703	173500	214995590	18940	18940	18940	18940	0
59	20230703	173400	214995590	18940	18940	18940	18940	0
60	20230703	173300	214995590	18940	18940	18940	18940	0
61	20230703	173200	214995590	18940	18940	18940	18940	0
62	20230703	173100	214995590	18940	18940	18940	18940	320
63	20230703	173000	214995590	18940	18940	18940	18940	0
64	20230703	172900	214995590	18940	18940	18940	18940	0
65	20230703	172800	214995590	18940	18940	18940	18940	0
66	20230703	172700	214995590	18940	18940	18940	18940	0
67	20230703	172600	214995590	18940	18940	18940	18940	0
68	20230703	172500	214995590	18940	18940	18940	18940	0
69	20230703	172400	214995590	18940	18940	18940	18940	0
70	20230703	172300	214995590	18940	18940	18940	18940	0
71	20230703	172200	214995590	18940	18940	18940	18940	0
72	20230703	172100	214995590	18940	18940	18940	18940	0
73	20230703	172000	214995590	18940	18940	18940	18940	0
74	20230703	171900	214995590	18940	18940	18940	18940	0
75	20230703	171800	214995590	18940	18940	18940	18940	0
76	20230703	171700	214995590	18940	18940	18940	18940	0
77	20230703	171600	214995590	18940	18940	18940	18940	0
78	20230703	171500	214995590	18940	18940	18940	18940	0
79	20230703	171400	214995590	18940	18940	18940	18940	0
80	20230703	171300	214995590	18940	18940	18940	18940	0
81	20230703	171200	214995590	18940	18940	18940	18940	0
82	20230703	171100	214995590	18940	18940	18940	18940	0
83	20230703	171000	214995590	18940	18940	18940	18940	0
84	20230703	170900	214995590	18940	18940	18940	18940	0
85	20230703	170800	214995590	18940	18940	18940	18940	0
86	20230703	170700	214995590	18940	18940	18940	18940	0
87	20230703	170600	214995590	18940	18940	18940	18940	0
88	20230703	170500	214995590	18940	18940	18940	18940	0
89	20230703	170400	214995590	18940	18940	18940	18940	0
90	20230703	170300	214995590	18940	18940	18940	18940	0
91	20230703	170200	214995590	18940	18940	18940	18940	0
92	20230703	170100	214995590	18940	18940	18940	18940	320
93	20230703	170000	214995590	18940	18940	18940	18940	0
94	20230703	165900	214995590	18940	18940	18940	18940	0
95	20230703	165800	214995590	18940	18940	18940	18940	0
96	20230703	165700	214995590	18940	18940	18940	18940	0
97	20230703	165600	214995590	18940	18940	18940	18940	0
98	20230703	165500	214995590	18940	18940	18940	18940	0
99	20230703	165400	214995590	18940	18940	18940	18940	0
100	20230703	165300	214995590	18940	18940	18940	18940	0
101	20230703	165200	214995590	18940	18940	18940	18940	0
102	20230703	165100	214995590	18940	18940	18940	18940	0
103	20230703	165000	214995590	18940	18940	18940	18940	0
104	20230703	164900	214995590	18940	18940	18940	18940	0
105	20230703	164800	214995590	18940	18940	18940	18940	0
106	20230703	164700	214995590	18940	18940	18940	18940	0
107	20230703	164600	214995590	18940	18940	18940	18940	0
108	20230703	164500	214995590	18940	18940	18940	18940	0
109	20230703	164400	214995590	18940	18940	18940	18940	0
110	20230703	164300	214995590	18940	18940	18940	18940	0
111	20230703	164200	214995590	18940	18940	18940	18940	0
112	20230703	164100	214995590	18940	18940	18940	18940	0
113	20230703	164000	214995590	18940	18940	18940	18940	0
114	20230703	163900	214995590	18940	18940	18940	18940	0
115	20230703	163800	214995590	18940	18940	18940	18940	0
116	20230703	163700	214995590	18940	18940	18940	18940	0
117	20230703	163600	214995590	18940	18940	18940	18940	0
118	20230703	163500	214995590	18940	18940	18940	18940	0
119	20230703	163400	214995590	18940	18940	18940	18940	0
120	20230703	163300	214995590	18940	18940	18940	18940	0
121	20230703	163200	214995590	18940	18940	18940	18940	0
122	20230703	163100	214995590	18940	18940	18940	18940	320
123	20230703	163000	214995590	18940	18940	18940	18940	0
124	20230703	162900	214995590	18940	18940	18940	18940	0
125	20230703	162800	214995590	18940	18940	18940	18940	0
126	20230703	162700	214995590	18940	18940	18940	18940	0
127	20230703	162600	214995590	18940	18940	18940	18940	0
128	20230703	162500	214995590	18940	18940	18940	18940	0
129	20230703	162400	214995590	18940	18940	18940	18940	0
130	20230703	162300	214995590	18940	18940	18940	18940	0
131	20230703	162200	214995590	18940	18940	18940	18940	0
132	20230703	162100	214995590	18940	18940	18940	18940	0
133	20230703	162000	214995590	18940	18940	18940	18940	0
134	20230703	161900	214995590	18940	18940	18940	18940	0
135	20230703	161800	214995590	18940	18940	18940	18940	0
136	20230703	161700	214995590	18940	18940	18940	18940	0
137	20230703	161600	214995590	18940	18940	18940	18940	0
138	20230703	161500	214995590	18940	18940	18940	18940	0
139	20230703	161400	214995590	18940	18940	18940	18940	0
140	20230703	161300	214995590	18940	18940	18940	18940	0
141	20230703	161200	214995590	18940	18940	18940	18940	0
142	20230703	161100	214995590	18940	18940	18940	18940	0
143	20230703	161000	214995590	18940	18940	18940	18940	0
144	20230703	160900	214995590	18940	18940	18940	18940	0
145	20230703	160800	214995590	18940	18940	18940	18940	0
146	20230703	160700	214995590	18940	18940	18940	18940	0
147	20230703	160600	214995590	18940	18940	18940	18940	0
148	20230703	160500	214995590	18940	18940	18940	18940	0
149	20230703	160400	214995590	18940	18940	18940	18940	0
150	20230703	160300	214995590	18940	18940	18940	18940	0
151	20230703	160200	214995590	18940	18940	18940	18940	0
152	20230703	160100	214995590	18940	18940	18940	18940	320
153	20230703	160000	214995590	18940	18940	18940	18940	0
154	20230703	155900	214995590	18940	18940	18940	18940	0
155	20230703	155800	214995590	18940	18940	18940	18940	0
156	20230703	155700	214995590	18940	18940	18940	18940	0
157	20230703	155600	214995590	18940	18940	18940	18940	0
158	20230703	155500	214995590	18940	18940	18940	18940	0
159	20230703	155400	214995590	18940	18940	18940	18940	0
160	20230703	155300	214995590	18940	18940	18940	18940	0
161	20230703	155200	214995590	18940	18940	18940	18940	0
162	20230703	155100	214995590	18940	18940	18940	18940	0
163	20230703	155000	214995590	18940	18940	18940	18940	0
164	20230703	154900	214995590	18940	18940	18940	18940	0
165	20230703	154800	214995590	18940	18940	18940	18940	0
166	20230703	154700	214995590	18940	18940	18940	18940	0
167	20230703	154600	214995590	18940	18940	18940	18940	0
168	20230703	154500	214995590	18940	18940	18940	18940	0
169	20230703	154400	214995590	18940	18940	18940	18940	0
170	20230703	154300	214995590	18940	18940	18940	18940	0
171	20230703	154200	214995590	18940	18940	18940	18940	0
172	20230703	154100	214995590	18940	18940	18940	18940	0
173	20230703	154000	214995590	18940	18940	18940	18940	0
174	20230703	153900	214995590	18940	18940	18940	18940	0
175	20230703	153800	214995590	18940	18940	18940	18940	0
176	20230703	153700	214995590	18940	18940	18940	18940	0
177	20230703	153600	214995590	18940	18940	18940	18940	0
178	20230703	153500	214995590	18940	18940	18940	18940	0
179	20230703	153400	214995590	18940	18940	18940	18940	0
180	20230703	153300	214995590	18940	18940	18940	18940	0
181	20230703	153200	214995590	18940	18940	18940	18940	0
182	20230703	153100	214995590	18940	18940	18940	18940	320
183	20230703	153000	214995590	18940	18940	18940	18940	320
184	20230703	152900	208934790	18910	18910	18910	18910	0
185	20230703	152800	208934790	18910	18910	18910	18910	0
186	20230703	152700	208934790	18910	18910	18910	18910	0
187	20230703	152600	208934790	18910	18910	18910	18910	0
188	20230703	152500	208934790	18910	18910	18910	18910	0
189	20230703	152400	208934790	18910	18910	18910	18910	0
190	20230703	152300	208934790	18910	18910	18910	18910	0
191	20230703	152200	208934790	18910	18910	18910	18910	0
192	20230703	152100	208934790	18910	18910	18910	18910	0
193	20230703	152000	208934790	18910	18910	18910	18910	0
194	20230703	151900	208934790	18910	18910	18910	18910	4
195	20230703	151800	208859150	18910	18910	18910	18910	0
196	20230703	151700	208859150	18910	18910	18910	18910	0
197	20230703	151600	208859150	18910	18910	18910	18910	0
198	20230703	151500	208859150	18910	18910	18910	18910	20
199	20230703	151400	208480950	18900	18900	18900	18900	41
200	20230703	151300	207706050	18900	18900	18900	18900	0
201	20230703	151200	207706050	18900	18900	18900	18900	0
202	20230703	151100	207706050	18900	18900	18900	18900	0
203	20230703	151000	207706050	18900	18900	18900	18900	22
204	20230703	150900	207290250	18900	18900	18900	18900	0
205	20230703	150800	207290250	18900	18900	18900	18900	14
206	20230703	150700	207025650	18900	18890	18900	18890	53
207	20230703	150600	206024470	18900	18900	18900	18900	6
208	20230703	150500	205911070	18900	18900	18900	18900	309
209	20230703	150400	200070970	18910	18910	18910	18910	5
210	20230703	150300	199976420	18910	18910	18910	18910	0
211	20230703	150200	199976420	18910	18910	18910	18910	0
212	20230703	150100	199976420	18910	18910	18910	18910	0
213	20230703	150000	199976420	18910	18910	18910	18910	1
214	20230703	145900	199957510	18910	18910	18910	18910	0
215	20230703	145800	199957510	18910	18910	18910	18910	1
216	20230703	145700	199938600	18900	18900	18900	18900	1
217	20230703	145600	199919700	18910	18910	18910	18910	0
218	20230703	145500	199919700	18910	18910	18910	18910	0
219	20230703	145400	199919700	18910	18910	18910	18910	1
220	20230703	145300	199900790	18900	18900	18900	18900	71
221	20230703	145200	198558890	18900	18900	18900	18900	0
222	20230703	145100	198558890	18900	18900	18900	18900	2
223	20230703	145000	198521090	18900	18900	18900	18900	0
224	20230703	144900	198521090	18900	18900	18900	18900	72
225	20230703	144800	197160290	18910	18910	18910	18910	21
226	20230703	144700	196763180	18910	18910	18910	18910	0
227	20230703	144600	196763180	18910	18910	18910	18910	44
228	20230703	144500	195931140	18900	18900	18900	18900	16
229	20230703	144400	195628740	18900	18900	18900	18900	0
230	20230703	144300	195628740	18900	18900	18900	18900	0
231	20230703	144200	195628740	18900	18900	18900	18900	0
232	20230703	144100	195628740	18900	18900	18900	18900	0
233	20230703	144000	195628740	18900	18900	18900	18900	7
234	20230703	143900	195496440	18910	18910	18910	18910	0
235	20230703	143800	195496440	18910	18910	18910	18910	0
236	20230703	143700	195496440	18910	18910	18910	18910	5
237	20230703	143600	195401890	18910	18910	18910	18910	140
238	20230703	143500	192754490	18910	18910	18910	18910	4
239	20230703	143400	192678850	18910	18910	18910	18910	20
240	20230703	143300	192300650	18920	18920	18920	18920	44
241	20230703	143200	191468170	18920	18920	18920	18920	0
242	20230703	143100	191468170	18920	18920	18920	18920	0
243	20230703	143000	191468170	18920	18920	18920	18920	0
244	20230703	142900	191468170	18920	18920	18920	18920	0
245	20230703	142800	191468170	18920	18920	18920	18920	0
246	20230703	142700	191468170	18920	18920	18920	18920	0
247	20230703	142600	191468170	18920	18920	18920	18920	0
248	20230703	142500	191468170	18920	18920	18920	18920	0
249	20230703	142400	191468170	18920	18920	18920	18920	0
250	20230703	142300	191468170	18920	18920	18920	18920	0
251	20230703	142200	191468170	18920	18930	18930	18920	88
252	20230703	142100	189803190	18940	18940	18940	18940	0
253	20230703	142000	189803190	18940	18940	18940	18940	1
254	20230703	141900	189784250	18930	18930	18930	18930	0
255	20230703	141800	189784250	18930	18980	18980	18930	42
256	20230703	141700	188987140	18920	18920	18920	18920	55
257	20230703	141600	187946540	18920	18920	18920	18920	0
258	20230703	141500	187946540	18920	18920	18920	18920	0
259	20230703	141400	187946540	18920	18930	18930	18920	26
260	20230703	141300	187454390	18930	18930	18930	18930	30
261	20230703	141200	186886490	18930	18930	18930	18930	0
262	20230703	141100	186886490	18930	18930	18930	18930	0
263	20230703	141000	186886490	18930	18930	18930	18930	7
264	20230703	140900	186753980	18930	18930	18930	18930	0
265	20230703	140800	186753980	18930	18930	18930	18930	1
266	20230703	140700	186735050	18930	18930	18930	18930	0
267	20230703	140600	186735050	18930	18920	18930	18920	91
268	20230703	140500	185013280	18930	18930	18930	18930	0
269	20230703	140400	185013280	18930	18930	18930	18930	0
270	20230703	140300	185013280	18930	18930	18930	18930	0
271	20230703	140200	185013280	18930	18920	18930	18920	25
272	20230703	140100	184540270	18920	18920	18920	18920	5
273	20230703	140000	184445670	18930	18930	18930	18930	0
274	20230703	135900	184445670	18930	18930	18930	18930	0
275	20230703	135800	184445670	18930	18930	18930	18930	4
276	20230703	135700	184369950	18930	18930	18930	18930	0
277	20230703	135600	184369950	18930	18930	18930	18930	0
278	20230703	135500	184369950	18930	18930	18930	18930	2
279	20230703	135400	184332090	18930	18930	18930	18930	0
280	20230703	135300	184332090	18930	18930	18930	18930	0
281	20230703	135200	184332090	18930	18930	18930	18930	278
282	20230703	135100	179069550	18940	18940	18940	18940	0
283	20230703	135000	179069550	18940	18940	18940	18940	0
284	20230703	134900	179069550	18940	18940	18940	18940	62
285	20230703	134800	177895270	18940	18940	18940	18940	0
286	20230703	134700	177895270	18940	18940	18940	18940	0
287	20230703	134600	177895270	18940	18940	18940	18940	0
288	20230703	134500	177895270	18940	18950	18950	18940	110
289	20230703	134400	175811860	18940	18940	18940	18940	0
290	20230703	134300	175811860	18940	18940	18940	18940	3
291	20230703	134200	175755040	18940	18940	18940	18940	0
292	20230703	134100	175755040	18940	18940	18940	18940	0
293	20230703	134000	175755040	18940	18940	18940	18940	0
294	20230703	133900	175755040	18940	18940	18940	18940	0
295	20230703	133800	175755040	18940	18940	18940	18940	0
296	20230703	133700	175755040	18940	18940	18940	18940	0
297	20230703	133600	175755040	18940	18940	18940	18940	0
298	20230703	133500	175755040	18940	18940	18940	18940	0
299	20230703	133400	175755040	18940	18940	18940	18940	5
300	20230703	133300	175660340	18940	18940	18940	18940	0
301	20230703	133200	175660340	18940	18940	18940	18940	99
302	20230703	133100	173785280	18940	18940	18940	18940	0
303	20230703	133000	173785280	18940	18940	18940	18940	0
304	20230703	132900	173785280	18940	18940	18940	18940	0
305	20230703	132800	173785280	18940	18940	18940	18940	0
306	20230703	132700	173785280	18940	18940	18940	18940	0
307	20230703	132600	173785280	18940	18940	18940	18940	0
308	20230703	132500	173785280	18940	18940	18940	18940	0
309	20230703	132400	173785280	18940	18940	18940	18940	0
310	20230703	132300	173785280	18940	18940	18940	18940	10
311	20230703	132200	173595880	18940	18940	18940	18940	0
312	20230703	132100	173595880	18940	18940	18940	18940	0
313	20230703	132000	173595880	18940	18940	18940	18940	0
314	20230703	131900	173595880	18940	18940	18940	18940	0
315	20230703	131800	173595880	18940	18940	18940	18940	0
316	20230703	131700	173595880	18940	18940	18940	18940	0
317	20230703	131600	173595880	18940	18940	18940	18940	0
318	20230703	131500	173595880	18940	18940	18940	18940	0
319	20230703	131400	173595880	18940	18940	18940	18940	1
320	20230703	131300	173576940	18940	18940	18940	18940	0
321	20230703	131200	173576940	18940	18940	18940	18940	0
322	20230703	131100	173576940	18940	18940	18940	18940	10
323	20230703	131000	173387540	18950	18950	18950	18950	0
324	20230703	130900	173387540	18950	18950	18950	18950	0
325	20230703	130800	173387540	18950	18950	18950	18950	55
326	20230703	130700	172345290	18950	18950	18950	18950	0
327	20230703	130600	172345290	18950	18950	18950	18950	0
328	20230703	130500	172345290	18950	18950	18950	18950	0
329	20230703	130400	172345290	18950	18950	18950	18950	0
330	20230703	130300	172345290	18950	18950	18950	18950	0
331	20230703	130200	172345290	18950	18950	18950	18950	63
332	20230703	130100	171151440	18950	18950	18950	18950	0
333	20230703	130000	171151440	18950	18950	18950	18950	0
334	20230703	125900	171151440	18950	18950	18950	18950	66
335	20230703	125800	169900740	18950	18950	18950	18950	0
336	20230703	125700	169900740	18950	18950	18950	18950	0
337	20230703	125600	169900740	18950	18950	18950	18950	0
338	20230703	125500	169900740	18950	18950	18950	18950	0
339	20230703	125400	169900740	18950	18950	18950	18950	0
340	20230703	125300	169900740	18950	18950	18950	18950	0
341	20230703	125200	169900740	18950	18950	18950	18950	21
342	20230703	125100	169502790	18950	18950	18950	18950	0
343	20230703	125000	169502790	18950	18950	18950	18950	150
344	20230703	124900	166660290	18930	18930	18930	18930	0
345	20230703	124800	166660290	18930	18930	18930	18930	0
346	20230703	124700	166660290	18930	18930	18930	18930	0
347	20230703	124600	166660290	18930	18930	18930	18930	0
348	20230703	124500	166660290	18930	18930	18930	18930	103
349	20230703	124400	164710500	18930	18930	18930	18930	0
350	20230703	124300	164710500	18930	18930	18930	18930	0
351	20230703	124200	164710500	18930	18930	18930	18930	0
352	20230703	124100	164710500	18930	18930	18930	18930	8
353	20230703	124000	164559060	18940	18950	18950	18940	24
354	20230703	123900	164104490	18940	18940	18940	18940	128
355	20230703	123800	161680170	18940	18940	18940	18940	0
356	20230703	123700	161680170	18940	18940	18940	18940	0
357	20230703	123600	161680170	18940	18940	18940	18940	1
358	20230703	123500	161661230	18940	18940	18940	18940	0
359	20230703	123400	161661230	18940	18940	18940	18940	0
360	20230703	123300	161661230	18940	18940	18940	18940	0
361	20230703	123200	161661230	18940	18940	18940	18940	0
362	20230703	123100	161661230	18940	18940	18940	18940	0
363	20230703	123000	161661230	18940	18940	18940	18940	0
364	20230703	122900	161661230	18940	18940	18940	18940	0
365	20230703	122800	161661230	18940	18940	18940	18940	76
366	20230703	122700	160221790	18950	18950	18950	18950	10
367	20230703	122600	160032290	18950	18950	18950	18950	0
368	20230703	122500	160032290	18950	18950	18950	18950	1
369	20230703	122400	160013340	18950	18950	18950	18950	0
370	20230703	122300	160013340	18950	18960	18960	18950	73
371	20230703	122200	158629690	18950	18950	18950	18950	0
372	20230703	122100	158629690	18950	18950	18950	18950	0
373	20230703	122000	158629690	18950	18950	18950	18950	0
374	20230703	121900	158629690	18950	18950	18950	18950	0
375	20230703	121800	158629690	18950	18960	18960	18950	10
376	20230703	121700	158440180	18950	18950	18950	18950	0
377	20230703	121600	158440180	18950	18950	18950	18950	0
378	20230703	121500	158440180	18950	18950	18950	18950	0
379	20230703	121400	158440180	18950	18950	18950	18950	0
380	20230703	121300	158440180	18950	18960	18960	18950	153
381	20230703	121200	155540640	18960	18960	18960	18960	1
382	20230703	121100	155521680	18960	18960	18960	18960	0
383	20230703	121000	155521680	18960	18960	18960	18960	0
384	20230703	120900	155521680	18960	18980	18980	18960	302
385	20230703	120800	149795620	18970	18970	18970	18970	100
386	20230703	120700	147898620	18980	18980	18980	18980	18
387	20230703	120600	147556980	18970	18970	18970	18970	0
388	20230703	120500	147556980	18970	18970	18970	18970	0
389	20230703	120400	147556980	18970	18970	18970	18970	0
390	20230703	120300	147556980	18970	18970	18970	18970	0
391	20230703	120200	147556980	18970	18970	18970	18970	0
392	20230703	120100	147556980	18970	18970	18970	18970	0
393	20230703	120000	147556980	18970	18970	18970	18970	0
394	20230703	115900	147556980	18970	18970	18970	18970	221
395	20230703	115800	143364610	18970	18970	18970	18970	0
396	20230703	115700	143364610	18970	18970	18970	18970	2
397	20230703	115600	143326670	18980	18980	18980	18980	0
398	20230703	115500	143326670	18980	18970	18980	18970	93
399	20230703	115400	141562360	18970	18970	18970	18970	19
400	20230703	115300	141201930	18980	18980	18980	18980	0
401	20230703	115200	141201930	18980	18980	18980	18980	0
402	20230703	115100	141201930	18980	18980	18980	18980	0
403	20230703	115000	141201930	18980	18980	18980	18980	0
404	20230703	114900	141201930	18980	18980	18980	18980	3
405	20230703	114800	141144990	18980	18980	18980	18980	0
406	20230703	114700	141144990	18980	18990	18990	18980	46
407	20230703	114600	140271890	18980	18980	18980	18980	0
408	20230703	114500	140271890	18980	18980	18980	18980	0
409	20230703	114400	140271890	18980	18980	18980	18980	0
410	20230703	114300	140271890	18980	18980	18980	18980	0
411	20230703	114200	140271890	18980	18980	18980	18980	0
412	20230703	114100	140271890	18980	18980	18980	18980	0
413	20230703	114000	140271890	18980	18980	18980	18980	0
414	20230703	113900	140271890	18980	18980	18980	18980	6
415	20230703	113800	140158010	18980	18980	18980	18980	0
416	20230703	113700	140158010	18980	18980	18980	18980	0
417	20230703	113600	140158010	18980	18980	18980	18980	54
418	20230703	113500	139133090	18980	18980	18980	18980	100
419	20230703	113400	137235090	18980	18980	18980	18980	0
420	20230703	113300	137235090	18980	18990	18990	18980	113
421	20230703	113200	135090220	18990	18990	18990	18990	0
422	20230703	113100	135090220	18990	18990	18990	18990	0
423	20230703	113000	135090220	18990	18990	18990	18990	0
424	20230703	112900	135090220	18990	18990	18990	18990	0
425	20230703	112800	135090220	18990	18990	18990	18990	0
426	20230703	112700	135090220	18990	18990	18990	18990	0
427	20230703	112600	135090220	18990	18980	18990	18980	2
428	20230703	112500	135052250	18960	18960	18960	18960	0
429	20230703	112400	135052250	18960	18960	18960	18960	0
430	20230703	112300	135052250	18960	18960	18960	18960	25
431	20230703	112200	134578250	18960	18960	18960	18960	0
432	20230703	112100	134578250	18960	18960	18960	18960	0
433	20230703	112000	134578250	18960	18960	18960	18960	0
434	20230703	111900	134578250	18960	18960	18960	18960	0
435	20230703	111800	134578250	18960	18960	18960	18960	0
436	20230703	111700	134578250	18960	18960	18960	18960	0
437	20230703	111600	134578250	18960	18960	18960	18960	0
438	20230703	111500	134578250	18960	18960	18960	18960	0
439	20230703	111400	134578250	18960	18960	18960	18960	55
440	20230703	111300	133535450	18970	18970	18970	18970	11
441	20230703	111200	133326780	18960	18960	18960	18960	0
442	20230703	111100	133326780	18960	18960	18960	18960	0
443	20230703	111000	133326780	18960	18960	18960	18960	15
444	20230703	110900	133042380	18960	18960	18960	18960	0
445	20230703	110800	133042380	18960	18960	18960	18960	0
446	20230703	110700	133042380	18960	18960	18960	18960	0
447	20230703	110600	133042380	18960	18960	18960	18960	100
448	20230703	110500	131146380	18960	18960	18960	18960	0
449	20230703	110400	131146380	18960	18960	18960	18960	114
450	20230703	110300	128984940	18960	18960	18960	18960	1
451	20230703	110200	128965980	18960	18960	18960	18960	0
452	20230703	110100	128965980	18960	18960	18960	18960	0
453	20230703	110000	128965980	18960	18960	18960	18960	0
454	20230703	105900	128965980	18960	18970	18970	18960	180
455	20230703	105800	125551390	18980	18980	18980	18980	0
456	20230703	105700	125551390	18980	18980	18980	18980	0
457	20230703	105600	125551390	18980	18980	18980	18980	5
458	20230703	105500	125456490	18980	18970	18980	18970	2
459	20230703	105400	125418540	18980	18990	18990	18980	57
460	20230703	105300	124336580	19020	19020	19020	19020	7
461	20230703	105200	124203440	19020	19020	19020	19020	0
462	20230703	105100	124203440	19020	19020	19020	19020	4
463	20230703	105000	124127360	19030	19030	19030	19030	0
464	20230703	104900	124127360	19030	19030	19030	19030	0
465	20230703	104800	124127360	19030	19030	19030	19030	3
466	20230703	104700	124070270	19030	19030	19030	19030	20
467	20230703	104600	123689670	19030	18970	19030	18970	316
468	20230703	104500	117677150	18970	18970	18970	18970	100
469	20230703	104400	115780150	18970	18970	18970	18970	0
470	20230703	104300	115780150	18970	18970	18970	18970	90
471	20230703	104200	114072850	18970	18970	18970	18970	1
472	20230703	104100	114053880	18970	18970	18970	18970	0
473	20230703	104000	114053880	18970	18970	18970	18970	0
474	20230703	103900	114053880	18970	18980	18980	18970	54
475	20230703	103800	113029060	18980	18980	18980	18980	36
476	20230703	103700	112345780	18980	18980	18980	18980	65
477	20230703	103600	111112080	18960	18960	18960	18960	0
478	20230703	103500	111112080	18960	18960	18960	18960	0
479	20230703	103400	111112080	18960	18960	18960	18960	0
480	20230703	103300	111112080	18960	18960	18960	18960	52
481	20230703	103200	110126160	18960	18960	18960	18960	136
482	20230703	103100	107547600	18960	18980	18980	18960	24
483	20230703	103000	107092280	19050	19050	19050	19050	87
484	20230703	102900	105434930	19050	19000	19050	19000	11
485	20230703	102800	105225480	19000	18920	19000	18920	390
486	20230703	102700	97830820	18890	18890	18890	18890	0
487	20230703	102600	97830820	18890	18900	18900	18890	134
488	20230703	102500	95298480	18900	18900	18900	18900	4
489	20230703	102400	95222880	18890	18900	18900	18890	74
490	20230703	102300	93824920	18900	18900	18900	18900	200
491	20230703	102200	90044920	18900	18900	18900	18900	0
492	20230703	102100	90044920	18900	18900	18900	18900	93
493	20230703	102000	88287220	18900	18850	18900	18850	255
494	20230703	101900	83469210	18840	18840	18840	18840	0
495	20230703	101800	83469210	18840	18840	18840	18840	0
496	20230703	101700	83469210	18840	18840	18840	18840	0
497	20230703	101600	83469210	18840	18840	18840	18840	0
498	20230703	101500	83469210	18840	18840	18840	18840	0
499	20230703	101400	83469210	18840	18840	18840	18840	0
500	20230703	101300	83469210	18840	18840	18840	18840	18
501	20230703	101200	83130090	18840	18840	18840	18840	0
502	20230703	101100	83130090	18840	18840	18840	18840	31
503	20230703	101000	82546050	18850	18850	18850	18850	0
504	20230703	100900	82546050	18850	18850	18850	18850	2
505	20230703	100800	82508350	18850	18850	18850	18850	0
506	20230703	100700	82508350	18850	18850	18850	18850	0
507	20230703	100600	82508350	18850	18850	18850	18850	1
508	20230703	100500	82489500	18850	18850	18850	18850	10
509	20230703	100400	82301000	18840	18840	18840	18840	15
510	20230703	100300	82018400	18840	18840	18840	18840	20
511	20230703	100200	81641600	18840	18840	18840	18840	0
512	20230703	100100	81641600	18840	18840	18840	18840	0
513	20230703	100000	81641600	18840	18840	18840	18840	30
514	20230703	095900	81076400	18850	18850	18850	18850	0
515	20230703	095800	81076400	18850	18850	18850	18850	16
516	20230703	095700	80774800	18850	18850	18850	18850	50
517	20230703	095600	79832300	18850	18850	18850	18850	1
518	20230703	095500	79813450	18850	18850	18850	18850	31
519	20230703	095400	79229100	18850	18850	18850	18850	13
520	20230703	095300	78984050	18850	18850	18850	18850	11
521	20230703	095200	78776700	18850	18850	18850	18850	0
522	20230703	095100	78776700	18850	18890	18890	18850	26
523	20230703	095000	78286250	18890	18890	18890	18890	0
524	20230703	094900	78286250	18890	18890	18890	18890	4
525	20230703	094800	78210690	18890	18890	18890	18890	20
526	20230703	094700	77832890	18900	18900	18900	18900	0
527	20230703	094600	77832890	18900	18900	18900	18900	0
528	20230703	094500	77832890	18900	18900	18900	18900	8
529	20230703	094400	77681690	18900	18900	18900	18900	14
530	20230703	094300	77417090	18900	18900	18900	18900	49
531	20230703	094200	76490990	18900	18900	18900	18900	1
532	20230703	094100	76472090	18890	18880	18890	18880	97
533	20230703	094000	74640410	18870	18870	18870	18870	64
534	20230703	093900	73432730	18860	18850	18860	18850	412
535	20230703	093800	65662610	18850	18850	18850	18850	115
536	20230703	093700	63494860	18850	18850	18850	18850	0
537	20230703	093600	63494860	18850	18850	18850	18850	0
538	20230703	093500	63494860	18850	18850	18850	18850	15
539	20230703	093400	63212110	18850	18860	18860	18850	4
540	20230703	093300	63136680	18860	18860	18860	18860	26
541	20230703	093200	62646320	18860	18860	18860	18860	0
542	20230703	093100	62646320	18860	18860	18860	18860	0
543	20230703	093000	62646320	18860	18860	18860	18860	0
544	20230703	092900	62646320	18860	18860	18860	18860	2
545	20230703	092800	62608600	18830	18860	18860	18830	96
546	20230703	092700	60800850	18870	18870	18870	18870	0
547	20230703	092600	60800850	18870	18870	18870	18870	3
548	20230703	092500	60744240	18870	18870	18870	18870	1
549	20230703	092400	60725370	18870	18870	18870	18870	0
550	20230703	092300	60725370	18870	18870	18870	18870	0
551	20230703	092200	60725370	18870	18870	18870	18870	0
552	20230703	092100	60725370	18870	18870	18870	18870	0
553	20230703	092000	60725370	18870	18870	18870	18870	2
554	20230703	091900	60687630	18870	18870	18870	18870	20
555	20230703	091800	60310230	18870	18870	18870	18870	0
556	20230703	091700	60310230	18870	18890	18890	18870	132
557	20230703	091600	57818580	18890	18870	18890	18870	184
558	20230703	091500	54345230	18870	18870	18870	18870	0
559	20230703	091400	54345230	18870	18880	18880	18870	47
560	20230703	091300	53458170	18880	18880	18880	18880	113
561	20230703	091200	51324730	18880	18880	18880	18880	0
562	20230703	091100	51324730	18880	18890	18890	18880	31
563	20230703	091000	50739260	18890	18890	18890	18890	20
564	20230703	090900	50361460	18890	18890	18890	18890	5
565	20230703	090800	50267010	18890	18890	18890	18890	5
566	20230703	090700	50172560	18820	18820	18820	18820	32
567	20230703	090600	49570320	18820	18820	18820	18820	0
568	20230703	090500	49570320	18820	18820	18820	18820	0
569	20230703	090400	49570320	18820	18820	18820	18820	0
570	20230703	090300	49570320	18820	18820	18820	18820	44
571	20230703	090200	48742240	18820	18820	18820	18820	0
572	20230703	090100	48742240	18820	18820	18820	18820	2512
573	20230703	090000	1466400	18800	18800	18800	18800	78