KissMeData/004430/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	184100	1707329770	19060	19060	19060	19060	2369
3	20230718	184000	1707329770	19060	19060	19060	19060	0
4	20230718	183900	1707329770	19060	19060	19060	19060	0
5	20230718	183800	1707329770	19060	19060	19060	19060	0
6	20230718	183700	1707329770	19060	19060	19060	19060	0
7	20230718	183600	1707329770	19060	19060	19060	19060	0
8	20230718	183500	1707329770	19060	19060	19060	19060	0
9	20230718	183400	1707329770	19060	19060	19060	19060	0
10	20230718	183300	1707329770	19060	19060	19060	19060	0
11	20230718	183200	1707329770	19060	19060	19060	19060	0
12	20230718	183100	1707329770	19060	19060	19060	19060	0
13	20230718	183000	1707329770	19060	19060	19060	19060	0
14	20230718	182900	1707329770	19060	19060	19060	19060	0
15	20230718	182800	1707329770	19060	19060	19060	19060	0
16	20230718	182700	1707329770	19060	19060	19060	19060	0
17	20230718	182600	1707329770	19060	19060	19060	19060	0
18	20230718	182500	1707329770	19060	19060	19060	19060	0
19	20230718	182400	1707329770	19060	19060	19060	19060	0
20	20230718	182300	1707329770	19060	19060	19060	19060	0
21	20230718	182200	1707329770	19060	19060	19060	19060	0
22	20230718	182100	1707329770	19060	19060	19060	19060	0
23	20230718	182000	1707329770	19060	19060	19060	19060	0
24	20230718	181900	1707329770	19060	19060	19060	19060	0
25	20230718	181800	1707329770	19060	19060	19060	19060	0
26	20230718	181700	1707329770	19060	19060	19060	19060	0
27	20230718	181600	1707329770	19060	19060	19060	19060	0
28	20230718	181500	1707329770	19060	19060	19060	19060	0
29	20230718	181400	1707329770	19060	19060	19060	19060	0
30	20230718	181300	1707329770	19060	19060	19060	19060	0
31	20230718	181200	1707329770	19060	19060	19060	19060	0
32	20230718	181100	1707329770	19060	19060	19060	19060	2369
33	20230718	181000	1707329770	19060	19060	19060	19060	0
34	20230718	180900	1707329770	19060	19060	19060	19060	0
35	20230718	180800	1707329770	19060	19060	19060	19060	0
36	20230718	180700	1707329770	19060	19060	19060	19060	0
37	20230718	180600	1707329770	19060	19060	19060	19060	0
38	20230718	180500	1707329770	19060	19060	19060	19060	0
39	20230718	180400	1707329770	19060	19060	19060	19060	0
40	20230718	180300	1707329770	19060	19060	19060	19060	0
41	20230718	180200	1707329770	19060	19060	19060	19060	0
42	20230718	180100	1707329770	19060	19060	19060	19060	0
43	20230718	180000	1707329770	19060	19060	19060	19060	0
44	20230718	175900	1707329770	19060	19060	19060	19060	0
45	20230718	175800	1707329770	19060	19060	19060	19060	0
46	20230718	175700	1707329770	19060	19060	19060	19060	0
47	20230718	175600	1707329770	19060	19060	19060	19060	0
48	20230718	175500	1707329770	19060	19060	19060	19060	0
49	20230718	175400	1707329770	19060	19060	19060	19060	0
50	20230718	175300	1707329770	19060	19060	19060	19060	0
51	20230718	175200	1707329770	19060	19060	19060	19060	0
52	20230718	175100	1707329770	19060	19060	19060	19060	0
53	20230718	175000	1707329770	19060	19060	19060	19060	0
54	20230718	174900	1707329770	19060	19060	19060	19060	0
55	20230718	174800	1707329770	19060	19060	19060	19060	0
56	20230718	174700	1707329770	19060	19060	19060	19060	0
57	20230718	174600	1707329770	19060	19060	19060	19060	0
58	20230718	174500	1707329770	19060	19060	19060	19060	0
59	20230718	174400	1707329770	19060	19060	19060	19060	0
60	20230718	174300	1707329770	19060	19060	19060	19060	0
61	20230718	174200	1707329770	19060	19060	19060	19060	0
62	20230718	174100	1707329770	19060	19060	19060	19060	2369
63	20230718	174000	1707329770	19060	19060	19060	19060	0
64	20230718	173900	1707329770	19060	19060	19060	19060	0
65	20230718	173800	1707329770	19060	19060	19060	19060	0
66	20230718	173700	1707329770	19060	19060	19060	19060	0
67	20230718	173600	1707329770	19060	19060	19060	19060	0
68	20230718	173500	1707329770	19060	19060	19060	19060	0
69	20230718	173400	1707329770	19060	19060	19060	19060	0
70	20230718	173300	1707329770	19060	19060	19060	19060	0
71	20230718	173200	1707329770	19060	19060	19060	19060	0
72	20230718	173100	1707329770	19060	19060	19060	19060	0
73	20230718	173000	1707329770	19060	19060	19060	19060	0
74	20230718	172900	1707329770	19060	19060	19060	19060	0
75	20230718	172800	1707329770	19060	19060	19060	19060	0
76	20230718	172700	1707329770	19060	19060	19060	19060	0
77	20230718	172600	1707329770	19060	19060	19060	19060	0
78	20230718	172500	1707329770	19060	19060	19060	19060	0
79	20230718	172400	1707329770	19060	19060	19060	19060	0
80	20230718	172300	1707329770	19060	19060	19060	19060	0
81	20230718	172200	1707329770	19060	19060	19060	19060	0
82	20230718	172100	1707329770	19060	19060	19060	19060	0
83	20230718	172000	1707329770	19060	19060	19060	19060	0
84	20230718	171900	1707329770	19060	19060	19060	19060	0
85	20230718	171800	1707329770	19060	19060	19060	19060	0
86	20230718	171700	1707329770	19060	19060	19060	19060	0
87	20230718	171600	1707329770	19060	19060	19060	19060	0
88	20230718	171500	1707329770	19060	19060	19060	19060	0
89	20230718	171400	1707329770	19060	19060	19060	19060	0
90	20230718	171300	1707329770	19060	19060	19060	19060	0
91	20230718	171200	1707329770	19060	19060	19060	19060	0
92	20230718	171100	1707329770	19060	19060	19060	19060	2369
93	20230718	171000	1707329770	19060	19060	19060	19060	0
94	20230718	170900	1707329770	19060	19060	19060	19060	0
95	20230718	170800	1707329770	19060	19060	19060	19060	0
96	20230718	170700	1707329770	19060	19060	19060	19060	0
97	20230718	170600	1707329770	19060	19060	19060	19060	0
98	20230718	170500	1707329770	19060	19060	19060	19060	0
99	20230718	170400	1707329770	19060	19060	19060	19060	0
100	20230718	170300	1707329770	19060	19060	19060	19060	0
101	20230718	170200	1707329770	19060	19060	19060	19060	0
102	20230718	170100	1707329770	19060	19060	19060	19060	0
103	20230718	170000	1707329770	19060	19060	19060	19060	0
104	20230718	165900	1707329770	19060	19060	19060	19060	0
105	20230718	165800	1707329770	19060	19060	19060	19060	0
106	20230718	165700	1707329770	19060	19060	19060	19060	0
107	20230718	165600	1707329770	19060	19060	19060	19060	0
108	20230718	165500	1707329770	19060	19060	19060	19060	0
109	20230718	165400	1707329770	19060	19060	19060	19060	0
110	20230718	165300	1707329770	19060	19060	19060	19060	0
111	20230718	165200	1707329770	19060	19060	19060	19060	0
112	20230718	165100	1707329770	19060	19060	19060	19060	0
113	20230718	165000	1707329770	19060	19060	19060	19060	0
114	20230718	164900	1707329770	19060	19060	19060	19060	0
115	20230718	164800	1707329770	19060	19060	19060	19060	0
116	20230718	164700	1707329770	19060	19060	19060	19060	0
117	20230718	164600	1707329770	19060	19060	19060	19060	0
118	20230718	164500	1707329770	19060	19060	19060	19060	0
119	20230718	164400	1707329770	19060	19060	19060	19060	0
120	20230718	164300	1707329770	19060	19060	19060	19060	0
121	20230718	164200	1707329770	19060	19060	19060	19060	0
122	20230718	164100	1707329770	19060	19060	19060	19060	2369
123	20230718	164000	1707329770	19060	19060	19060	19060	0
124	20230718	163900	1707329770	19060	19060	19060	19060	0
125	20230718	163800	1707329770	19060	19060	19060	19060	0
126	20230718	163700	1707329770	19060	19060	19060	19060	0
127	20230718	163600	1707329770	19060	19060	19060	19060	0
128	20230718	163500	1707329770	19060	19060	19060	19060	0
129	20230718	163400	1707329770	19060	19060	19060	19060	0
130	20230718	163300	1707329770	19060	19060	19060	19060	0
131	20230718	163200	1707329770	19060	19060	19060	19060	0
132	20230718	163100	1707329770	19060	19060	19060	19060	0
133	20230718	163000	1707329770	19060	19060	19060	19060	0
134	20230718	162900	1707329770	19060	19060	19060	19060	0
135	20230718	162800	1707329770	19060	19060	19060	19060	0
136	20230718	162700	1707329770	19060	19060	19060	19060	0
137	20230718	162600	1707329770	19060	19060	19060	19060	0
138	20230718	162500	1707329770	19060	19060	19060	19060	0
139	20230718	162400	1707329770	19060	19060	19060	19060	0
140	20230718	162300	1707329770	19060	19060	19060	19060	0
141	20230718	162200	1707329770	19060	19060	19060	19060	0
142	20230718	162100	1707329770	19060	19060	19060	19060	0
143	20230718	162000	1707329770	19060	19060	19060	19060	0
144	20230718	161900	1707329770	19060	19060	19060	19060	0
145	20230718	161800	1707329770	19060	19060	19060	19060	0
146	20230718	161700	1707329770	19060	19060	19060	19060	0
147	20230718	161600	1707329770	19060	19060	19060	19060	0
148	20230718	161500	1707329770	19060	19060	19060	19060	0
149	20230718	161400	1707329770	19060	19060	19060	19060	0
150	20230718	161300	1707329770	19060	19060	19060	19060	0
151	20230718	161200	1707329770	19060	19060	19060	19060	0
152	20230718	161100	1707329770	19060	19060	19060	19060	2369
153	20230718	161000	1707329770	19060	19060	19060	19060	0
154	20230718	160900	1707329770	19060	19060	19060	19060	0
155	20230718	160800	1707329770	19060	19060	19060	19060	0
156	20230718	160700	1707329770	19060	19060	19060	19060	0
157	20230718	160600	1707329770	19060	19060	19060	19060	0
158	20230718	160500	1707329770	19060	19060	19060	19060	0
159	20230718	160400	1707329770	19060	19060	19060	19060	0
160	20230718	160300	1707329770	19060	19060	19060	19060	0
161	20230718	160200	1707329770	19060	19060	19060	19060	0
162	20230718	160100	1707329770	19060	19060	19060	19060	0
163	20230718	160000	1707329770	19060	19060	19060	19060	0
164	20230718	155900	1707329770	19060	19060	19060	19060	0
165	20230718	155800	1707329770	19060	19060	19060	19060	0
166	20230718	155700	1707329770	19060	19060	19060	19060	0
167	20230718	155600	1707329770	19060	19060	19060	19060	0
168	20230718	155500	1707329770	19060	19060	19060	19060	0
169	20230718	155400	1707329770	19060	19060	19060	19060	0
170	20230718	155300	1707329770	19060	19060	19060	19060	0
171	20230718	155200	1707329770	19060	19060	19060	19060	0
172	20230718	155100	1707329770	19060	19060	19060	19060	0
173	20230718	155000	1707329770	19060	19060	19060	19060	0
174	20230718	154900	1707329770	19060	19060	19060	19060	0
175	20230718	154800	1707329770	19060	19060	19060	19060	0
176	20230718	154700	1707329770	19060	19060	19060	19060	0
177	20230718	154600	1707329770	19060	19060	19060	19060	0
178	20230718	154500	1707329770	19060	19060	19060	19060	0
179	20230718	154400	1707329770	19060	19060	19060	19060	0
180	20230718	154300	1707329770	19060	19060	19060	19060	0
181	20230718	154200	1707329770	19060	19060	19060	19060	0
182	20230718	154100	1707329770	19060	19060	19060	19060	2369
183	20230718	154000	1707329770	19060	19060	19060	19060	0
184	20230718	153900	1707329770	19060	19060	19060	19060	0
185	20230718	153800	1707329770	19060	19060	19060	19060	0
186	20230718	153700	1707329770	19060	19060	19060	19060	0
187	20230718	153600	1707329770	19060	19060	19060	19060	0
188	20230718	153500	1707329770	19060	19060	19060	19060	0
189	20230718	153400	1707329770	19060	19060	19060	19060	0
190	20230718	153300	1707329770	19060	19060	19060	19060	0
191	20230718	153200	1707329770	19060	19060	19060	19060	0
192	20230718	153100	1707329770	19060	19060	19060	19060	0
193	20230718	153000	1707329770	19060	19060	19060	19060	2369
194	20230718	152900	1662176630	19090	19090	19090	19090	0
195	20230718	152800	1662176630	19090	19090	19090	19090	0
196	20230718	152700	1662176630	19090	19090	19090	19090	0
197	20230718	152600	1662176630	19090	19090	19090	19090	0
198	20230718	152500	1662176630	19090	19090	19090	19090	0
199	20230718	152400	1662176630	19090	19090	19090	19090	0
200	20230718	152300	1662176630	19090	19090	19090	19090	0
201	20230718	152200	1662176630	19090	19090	19090	19090	0
202	20230718	152100	1662176630	19090	19090	19090	19090	0
203	20230718	152000	1662176630	19090	19090	19090	19090	0
204	20230718	151900	1662176630	19090	19000	19090	19000	718
205	20230718	151800	1648493140	19000	19080	19100	19000	919
206	20230718	151700	1630964210	19080	19010	19080	19010	410
207	20230718	151600	1623144910	19060	19050	19060	19050	201
208	20230718	151500	1619315490	19050	19040	19050	19000	1274
209	20230718	151400	1595055450	19040	19040	19040	19040	2
210	20230718	151300	1595017370	19040	19040	19040	19040	157
211	20230718	151200	1592028090	19040	19040	19040	19030	115
212	20230718	151100	1589838500	19040	19040	19040	19040	0
213	20230718	151000	1589838500	19040	19020	19040	19020	100
214	20230718	150900	1587935900	19040	18980	19040	18980	701
215	20230718	150800	1574596480	19030	19030	19030	19030	2
216	20230718	150700	1574558420	18980	18980	18980	18980	8
217	20230718	150600	1574406580	18990	18990	19000	18990	120
218	20230718	150500	1572127630	19000	19060	19060	19000	14
219	20230718	150400	1571860850	19060	19060	19060	19060	4
220	20230718	150300	1571784610	19060	19060	19080	19060	417
221	20230718	150200	1563832250	19060	19050	19060	19050	100
222	20230718	150100	1561927140	19050	19050	19070	19050	221
223	20230718	150000	1557714660	19060	18990	19060	18990	700
224	20230718	145900	1544380230	18980	18980	18980	18980	402
225	20230718	145800	1536750270	18980	18980	18980	18980	0
226	20230718	145700	1536750270	18980	19000	19000	18980	261
227	20230718	145600	1531794860	19000	19000	19000	19000	2
228	20230718	145500	1531756860	19000	19000	19000	19000	3
229	20230718	145400	1531699860	19000	19000	19000	19000	91
230	20230718	145300	1529970860	19060	19060	19060	19060	0
231	20230718	145200	1529970860	19060	19060	19060	19060	2
232	20230718	145100	1529932740	19000	19000	19000	19000	106
233	20230718	145000	1527918740	19000	19070	19070	19000	1441
234	20230718	144900	1500538340	19070	19070	19070	19070	44
235	20230718	144800	1499699260	19080	19040	19080	19040	72
236	20230718	144700	1498326360	19050	19050	19050	19050	145
237	20230718	144600	1495564110	19050	19020	19050	19010	1254
238	20230718	144500	1471688260	19000	18990	19010	18990	1003
239	20230718	144400	1452636720	19000	18970	19000	18970	1100
240	20230718	144300	1431744050	18970	18960	18970	18950	118
241	20230718	144200	1429505900	18940	18940	18940	18940	19
242	20230718	144100	1429146040	18970	18960	18970	18960	350
243	20230718	144000	1422508190	18960	18940	18960	18940	1110
244	20230718	143900	1401466810	18940	18940	18940	18940	400
245	20230718	143800	1393890810	18940	18940	18940	18940	19
246	20230718	143700	1393530950	18940	18940	18940	18940	0
247	20230718	143600	1393530950	18940	18920	18940	18920	901
248	20230718	143500	1376475560	18930	18920	18930	18920	26
249	20230718	143400	1375983470	18920	18930	18930	18920	11
250	20230718	143300	1375775340	18930	18930	18930	18930	11
251	20230718	143200	1375567110	18930	18930	18930	18930	0
252	20230718	143100	1375567110	18930	18950	18950	18930	44
253	20230718	143000	1374733520	18950	18950	18950	18950	0
254	20230718	142900	1374733520	18950	18950	18950	18950	0
255	20230718	142800	1374733520	18950	18950	18950	18950	0
256	20230718	142700	1374733520	18950	18960	18960	18950	20
257	20230718	142600	1374354330	18960	18960	18960	18960	0
258	20230718	142500	1374354330	18960	18960	18960	18960	1
259	20230718	142400	1374335370	18960	18960	18960	18960	18
260	20230718	142300	1373994090	18910	18910	18910	18910	0
261	20230718	142200	1373994090	18910	18910	18910	18910	0
262	20230718	142100	1373994090	18910	18910	18910	18910	32
263	20230718	142000	1373388970	18910	18910	18910	18910	18
264	20230718	141900	1373048590	18880	18880	18880	18880	0
265	20230718	141800	1373048590	18880	18900	18900	18880	749
266	20230718	141700	1358907440	18910	18910	18910	18910	0
267	20230718	141600	1358907440	18910	18920	18920	18910	751
268	20230718	141500	1344701030	18910	18960	18970	18910	468
269	20230718	141400	1335826250	18970	18950	18970	18950	500
270	20230718	141300	1326344900	18910	18930	18930	18910	505
271	20230718	141200	1316790330	18910	18910	18910	18910	0
272	20230718	141100	1316790330	18910	18930	18950	18910	622
273	20230718	141000	1305006700	18930	18930	18930	18930	2
274	20230718	140900	1304968840	18960	18960	18960	18960	0
275	20230718	140800	1304968840	18960	18960	18960	18960	70
276	20230718	140700	1303641640	18960	18960	18960	18960	21
277	20230718	140600	1303243480	18990	18980	18990	18980	300
278	20230718	140500	1297548530	18960	18970	18970	18960	31
279	20230718	140400	1296960470	18970	18970	18970	18970	200
280	20230718	140300	1293166470	18940	18940	18940	18940	15
281	20230718	140200	1292882370	18940	18940	18940	18940	0
282	20230718	140100	1292882370	18940	18940	18940	18940	0
283	20230718	140000	1292882370	18940	18920	18970	18920	9
284	20230718	135900	1292711910	18920	18920	18920	18920	32
285	20230718	135800	1292106470	18920	18970	18970	18920	153
286	20230718	135700	1289209210	18970	18910	18970	18910	500
287	20230718	135600	1279731640	18910	18910	18960	18910	1535
288	20230718	135500	1250633780	18960	18950	18960	18950	18
289	20230718	135400	1250292540	18960	18950	18960	18950	400
290	20230718	135300	1242709630	18950	18900	18950	18900	409
291	20230718	135200	1234960380	18890	18890	18890	18890	9
292	20230718	135100	1234790370	18870	18900	18900	18870	84
293	20230718	135000	1233203500	18900	18900	18900	18900	66
294	20230718	134900	1231956100	18960	18940	18960	18940	286
295	20230718	134800	1226534600	18950	18950	18950	18870	1521
296	20230718	134700	1197712790	18950	18880	18960	18880	307
297	20230718	134600	1191893530	18950	18930	18950	18930	500
298	20230718	134500	1182418830	18930	18930	18930	18930	0
299	20230718	134400	1182418830	18930	18930	18930	18930	46
300	20230718	134300	1181548050	18930	18910	18930	18910	500
301	20230718	134200	1172084720	18870	18930	18930	18870	4
302	20230718	134100	1172009060	18930	18920	18930	18920	150
303	20230718	134000	1169170160	18930	18920	18930	18920	18
304	20230718	133900	1168829520	18930	18900	18930	18900	213
305	20230718	133800	1164797490	18930	18860	18930	18860	550
306	20230718	133700	1154408330	18860	18860	18860	18860	2
307	20230718	133600	1154370610	18880	18870	18880	18870	18
308	20230718	133500	1154030940	18870	18890	18890	18870	34
309	20230718	133400	1153389330	18890	18890	18890	18890	0
310	20230718	133300	1153389330	18890	18890	18890	18890	0
311	20230718	133200	1153389330	18890	18890	18890	18890	19
312	20230718	133100	1153030420	18890	18890	18890	18890	1
313	20230718	133000	1153011530	18880	18880	18880	18880	1
314	20230718	132900	1152992650	18950	18890	18950	18890	637
315	20230718	132800	1140931060	18890	18900	18900	18890	18
316	20230718	132700	1140590870	18900	18900	18900	18900	1
317	20230718	132600	1140571970	18900	18900	18900	18900	21
318	20230718	132500	1140175070	18810	18810	18810	18810	0
319	20230718	132400	1140175070	18810	18810	18810	18810	0
320	20230718	132300	1140175070	18810	18810	18810	18810	0
321	20230718	132200	1140175070	18810	18810	18810	18810	9
322	20230718	132100	1140005780	18810	18840	18840	18810	351
323	20230718	132000	1133402780	18820	18830	18830	18820	1000
324	20230718	131900	1114582260	18830	18860	18860	18830	103
325	20230718	131800	1112641360	18860	18860	18860	18860	0
326	20230718	131700	1112641360	18860	18900	18900	18860	1000
327	20230718	131600	1093773380	18880	18880	18880	18880	0
328	20230718	131500	1093773380	18880	18880	18880	18880	7
329	20230718	131400	1093641220	18880	18900	18900	18880	15
330	20230718	131300	1093357990	18870	18870	18870	18870	2
331	20230718	131200	1093320250	18870	18950	18950	18870	432
332	20230718	131100	1085136410	18950	18950	18950	18950	417
333	20230718	131000	1077234260	18950	18950	18950	18950	1
334	20230718	130900	1077215310	18960	18960	18960	18960	0
335	20230718	130800	1077215310	18960	18960	18960	18960	228
336	20230718	130700	1072892430	18960	18960	18960	18960	0
337	20230718	130600	1072892430	18960	18960	18960	18960	0
338	20230718	130500	1072892430	18960	18880	18960	18880	1518
339	20230718	130400	1044118150	18900	18900	18900	18900	38
340	20230718	130300	1043399950	18860	18860	18860	18860	0
341	20230718	130200	1043399950	18860	18870	18870	18860	30
342	20230718	130100	1042834140	18930	18930	18930	18930	1
343	20230718	130000	1042815210	18960	18960	18960	18960	18
344	20230718	125900	1042473930	18960	18960	18960	18960	800
345	20230718	125800	1027305930	18960	18960	18960	18960	0
346	20230718	125700	1027305930	18960	18960	18960	18960	0
347	20230718	125600	1027305930	18960	18960	18960	18960	547
348	20230718	125500	1016934810	18960	18960	18960	18960	1
349	20230718	125400	1016915850	18960	18960	18960	18960	3006
350	20230718	125300	959922090	18960	18930	18960	18930	400
351	20230718	125200	952340070	18930	18930	18930	18930	18
352	20230718	125100	951999330	18930	18930	18930	18930	600
353	20230718	125000	940641330	18950	18950	18950	18950	0
354	20230718	124900	940641330	18950	18950	18950	18950	18
355	20230718	124800	940300230	18950	18950	18950	18950	0
356	20230718	124700	940300230	18950	18880	18960	18880	501
357	20230718	124600	930808740	18860	18860	18860	18860	18
358	20230718	124500	930469260	18880	18850	18880	18850	209
359	20230718	124400	926524580	18830	18830	18830	18830	0
360	20230718	124300	926524580	18830	18830	18830	18830	22
361	20230718	124200	926110320	18830	18830	18830	18830	0
362	20230718	124100	926110320	18830	18830	18830	18830	18
363	20230718	124000	925771380	18810	18810	18810	18810	0
364	20230718	123900	925771380	18810	18810	18810	18810	59
365	20230718	123800	924661590	18810	18810	18810	18810	0
366	20230718	123700	924661590	18810	18810	18810	18810	200
367	20230718	123600	920899590	18810	18810	18810	18810	0
368	20230718	123500	920899590	18810	18810	18810	18810	0
369	20230718	123400	920899590	18810	18810	18810	18810	0
370	20230718	123300	920899590	18810	18820	18820	18810	1137
371	20230718	123200	899512020	18810	18840	18840	18810	890
372	20230718	123100	882754700	18850	18850	18850	18850	0
373	20230718	123000	882754700	18850	18850	18850	18850	60
374	20230718	122900	881623700	18890	18890	18890	18890	18
375	20230718	122800	881283680	18890	18890	18890	18890	0
376	20230718	122700	881283680	18890	18890	18890	18890	0
377	20230718	122600	881283680	18890	18890	18890	18890	17
378	20230718	122500	880962550	18900	18900	18900	18900	0
379	20230718	122400	880962550	18900	18900	18900	18900	0
380	20230718	122300	880962550	18900	18900	18900	18900	0
381	20230718	122200	880962550	18900	18900	18900	18900	17
382	20230718	122100	880641250	18900	18900	18900	18900	1
383	20230718	122000	880622350	18930	18870	18930	18870	18
384	20230718	121900	880282630	18840	18840	18840	18840	0
385	20230718	121800	880282630	18840	18840	18840	18840	1
386	20230718	121700	880263790	18840	18940	18940	18840	146
387	20230718	121600	877510060	18940	18940	18940	18940	0
388	20230718	121500	877510060	18940	18940	18940	18940	4
389	20230718	121400	877434300	18950	18950	18950	18950	17
390	20230718	121300	877112150	18950	18880	18950	18880	11
391	20230718	121200	876903770	18960	18960	18960	18960	0
392	20230718	121100	876903770	18960	18960	18960	18960	0
393	20230718	121000	876903770	18960	18960	18960	18960	21
394	20230718	120900	876505610	18960	18960	18960	18960	7
395	20230718	120800	876372890	18960	18890	18960	18890	2621
396	20230718	120700	826683570	18920	18920	18920	18920	18
397	20230718	120600	826343010	18930	18930	18930	18930	0
398	20230718	120500	826343010	18930	18930	18930	18930	0
399	20230718	120400	826343010	18930	18930	18930	18930	0
400	20230718	120300	826343010	18930	18930	18930	18930	18
401	20230718	120200	826002270	18930	18930	18930	18930	7
402	20230718	120100	825869760	18900	18900	18900	18900	11
403	20230718	120000	825661860	18860	18860	18860	18860	0
404	20230718	115900	825661860	18860	18860	18870	18860	45
405	20230718	115800	824813150	18940	18940	18940	18940	4
406	20230718	115700	824737390	18940	18940	18940	18940	10
407	20230718	115600	824547990	18970	18970	18970	18920	12
408	20230718	115500	824320850	18970	18970	18970	18970	1
409	20230718	115400	824301880	18820	18820	18820	18820	0
410	20230718	115300	824301880	18820	18970	18970	18820	54
411	20230718	115200	823284000	18970	18970	18970	18970	300
412	20230718	115100	817593000	18990	18910	18990	18910	1269
413	20230718	115000	793526830	18910	18910	18910	18910	20
414	20230718	114900	793148630	18940	18890	18940	18890	162
415	20230718	114800	790082020	18890	18860	18900	18860	201
416	20230718	114700	786284190	18840	18840	18840	18840	1
417	20230718	114600	786265350	18810	18830	18830	18810	10
418	20230718	114500	786077220	18820	18840	18840	18820	23
419	20230718	114400	785644330	18870	18850	18870	18850	248
420	20230718	114300	780965550	18850	18850	18850	18820	4
421	20230718	114200	780890200	18800	18800	18800	18800	0
422	20230718	114100	780890200	18800	18830	18830	18800	65
423	20230718	114000	779668120	18840	18840	18840	18840	19
424	20230718	113900	779310160	18810	18820	18820	18810	3
425	20230718	113800	779253720	18850	18850	18850	18850	0
426	20230718	113700	779253720	18850	18850	18850	18850	4
427	20230718	113600	779178320	18850	18850	18860	18850	265
428	20230718	113500	774182590	18780	18780	18780	18780	0
429	20230718	113400	774182590	18780	18850	18850	18780	371
430	20230718	113300	767204990	18850	18850	18850	18850	9
431	20230718	113200	767035340	18850	18850	18850	18840	163
432	20230718	113100	763962900	18840	18840	18840	18840	3
433	20230718	113000	763906380	18840	18840	18840	18840	106
434	20230718	112900	761909340	18850	18840	18850	18840	480
435	20230718	112800	752861580	18840	18830	18840	18830	140
436	20230718	112700	750224170	18840	18830	18840	18830	3
437	20230718	112600	750167670	18840	18840	18840	18840	3
438	20230718	112500	750111150	18810	18840	18840	18810	21
439	20230718	112400	749715560	18840	18840	18840	18840	0
440	20230718	112300	749715560	18840	18840	18840	18840	0
441	20230718	112200	749715560	18840	18840	18840	18840	3
442	20230718	112100	749659040	18840	18840	18840	18840	83
443	20230718	112000	748095320	18850	18830	18850	18830	107
444	20230718	111900	746078390	18850	18850	18850	18850	3
445	20230718	111800	746021840	18810	18810	18810	18810	19
446	20230718	111700	745664450	18850	18850	18850	18850	3
447	20230718	111600	745607900	18780	18780	18780	18780	84
448	20230718	111500	744030380	18750	18760	18770	18750	1125
449	20230718	111400	722931780	18760	18770	18780	18760	387
450	20230718	111300	715669620	18770	18790	18790	18770	338
451	20230718	111200	709323700	18780	18830	18830	18780	312
452	20230718	111100	703461060	18840	18840	18840	18840	202
453	20230718	111000	699655380	18840	18840	18840	18840	19
454	20230718	110900	699297420	18800	18810	18810	18800	337
455	20230718	110800	692961810	18800	18800	18810	18800	167
456	20230718	110700	689822200	18840	18790	18840	18790	132
457	20230718	110600	687340300	18800	18840	18840	18800	1916
458	20230718	110500	651316800	18850	18870	18870	18850	21
459	20230718	110400	650920930	18800	18800	18800	18800	0
460	20230718	110300	650920930	18800	18800	18800	18800	0
461	20230718	110200	650920930	18800	18890	18890	18800	706
462	20230718	110100	637632470	18890	18890	18890	18890	532
463	20230718	110000	627582990	18890	18890	18890	18890	1
464	20230718	105900	627564100	18860	18900	18900	18860	212
465	20230718	105800	623563620	18860	18880	18880	18860	153
466	20230718	105700	620677010	18880	18890	18890	18870	245
467	20230718	105600	616051050	18900	18910	18910	18900	1291
468	20230718	105500	591651140	18910	18900	18910	18900	3
469	20230718	105400	591594420	18910	18910	18920	18910	19
470	20230718	105300	591235120	18910	18910	18910	18910	3
471	20230718	105200	591178390	18910	18920	18920	18910	27
472	20230718	105100	590667800	18890	18890	18890	18890	1
473	20230718	105000	590648910	18850	18850	18850	18850	0
474	20230718	104900	590648910	18850	18910	18910	18850	6
475	20230718	104800	590535670	18880	18870	18880	18860	479
476	20230718	104700	581493570	18870	18880	18880	18870	29
477	20230718	104600	580946330	18880	18910	18920	18880	1214
478	20230718	104500	558022880	18910	18940	18940	18910	55
479	20230718	104400	556982220	18940	18940	18940	18940	0
480	20230718	104300	556982220	18940	18940	18940	18940	20
481	20230718	104200	556603420	18940	18940	18940	18940	2
482	20230718	104100	556565540	18940	18940	18940	18940	1
483	20230718	104000	556546600	18930	18940	18940	18930	5
484	20230718	103900	556451910	18940	18940	18940	18940	18
485	20230718	103800	556110990	18940	18940	18940	18940	0
486	20230718	103700	556110990	18940	18940	18940	18940	2
487	20230718	103600	556073110	18940	18940	18940	18940	3
488	20230718	103500	556016290	18920	18940	18940	18920	20
489	20230718	103400	555637550	18940	18910	18940	18900	224
490	20230718	103300	551398370	18910	18910	18910	18910	2
491	20230718	103200	551360550	18910	18920	18920	18910	20
492	20230718	103100	550982170	18920	18920	18920	18920	3
493	20230718	103000	550925410	18900	18880	18900	18880	1007
494	20230718	102900	531896480	18890	18940	18940	18890	784
495	20230718	102800	517078010	18940	18950	18950	18940	22
496	20230718	102700	516661320	18940	18950	18950	18920	164
497	20230718	102600	513554960	18950	18950	18950	18950	330
498	20230718	102500	507301460	18950	18950	18950	18950	7
499	20230718	102400	507168810	18950	18950	18950	18920	23
500	20230718	102300	506733000	18950	18950	18950	18950	4
501	20230718	102200	506657200	18950	18950	18960	18950	129
502	20230718	102100	504212640	18950	18930	18950	18930	424
503	20230718	102000	496178210	18940	18920	18940	18900	876
504	20230718	101900	479608000	18910	18910	18920	18910	302
505	20230718	101800	473894990	18910	18910	18910	18910	149
506	20230718	101700	471077400	18900	18910	18910	18900	29
507	20230718	101600	470529020	18910	18900	18920	18900	614
508	20230718	101500	458922380	18900	18900	18900	18900	3
509	20230718	101400	458865680	18900	18890	18900	18890	120
510	20230718	101300	456598860	18900	18870	18900	18870	29
511	20230718	101200	456051570	18870	18830	18870	18810	520
512	20230718	101100	446269150	18870	18820	18870	18820	219
513	20230718	101000	442147520	18820	18870	18870	18820	73
514	20230718	100900	440773470	18870	18900	18900	18870	4
515	20230718	100800	440697900	18900	18850	18910	18850	355
516	20230718	100700	433988400	18850	18860	18860	18850	9
517	20230718	100600	433818690	18860	18900	18900	18860	20
518	20230718	100500	433441450	18820	18820	18820	18820	1
519	20230718	100400	433422630	18790	18800	18800	18790	5
520	20230718	100300	433328660	18790	18800	18810	18790	101
521	20230718	100200	431430830	18790	18870	18900	18790	445
522	20230718	100100	423052250	18900	18900	18900	18840	26
523	20230718	100000	422561190	18900	18820	18900	18820	25
524	20230718	095900	422090570	18900	18880	18900	18790	370
525	20230718	095800	415127480	18900	18900	18900	18900	308
526	20230718	095700	409306280	18870	18840	18890	18840	312
527	20230718	095600	403412980	18840	18840	18840	18830	44
528	20230718	095500	402584070	18820	18870	18870	18790	736
529	20230718	095400	388740970	18870	18830	18900	18830	309
530	20230718	095300	382901320	18890	18880	18890	18810	656
531	20230718	095200	370553440	18900	18870	18900	18870	101
532	20230718	095100	368644570	18870	18880	18880	18870	100
533	20230718	095000	366757390	18900	18900	18900	18900	1
534	20230718	094900	366738490	18820	18890	18890	18820	188
535	20230718	094800	363193660	18900	18900	18900	18900	1
536	20230718	094700	363174760	18870	18890	18890	18870	129
537	20230718	094600	360740160	18900	18900	18900	18840	375
538	20230718	094500	353660030	18840	18840	18840	18840	16
539	20230718	094400	353358590	18810	18810	18810	18810	0
540	20230718	094300	353358590	18810	18920	18920	18810	503
541	20230718	094200	343896320	18820	18930	18930	18820	1021
542	20230718	094100	324678800	18930	18930	18930	18930	6
543	20230718	094000	324565220	18830	18820	18930	18810	830
544	20230718	093900	308939330	18820	18830	18840	18820	1063
545	20230718	093800	288929510	18820	18950	18960	18820	929
546	20230718	093700	271382720	18950	18950	18950	18950	5
547	20230718	093600	271287970	18950	18950	18950	18950	1
548	20230718	093500	271269020	18880	18960	18960	18880	56
549	20230718	093400	270209340	18960	18980	18980	18960	62
550	20230718	093300	269033600	18980	18960	18980	18960	318
551	20230718	093200	263004280	18960	18960	18960	18960	105
552	20230718	093100	261013480	18960	18950	18960	18900	42
553	20230718	093000	260219290	18980	18980	18980	18960	109
554	20230718	092900	258152610	18980	18980	18980	18960	32
555	20230718	092800	257545850	18960	18940	18960	18940	264
556	20230718	092700	252542200	18960	18960	18960	18960	30
557	20230718	092600	251973400	18960	18960	18960	18960	19
558	20230718	092500	251613160	18870	18990	18990	18870	261
559	20230718	092400	246672050	18940	18990	18990	18940	11
560	20230718	092300	246463660	18940	18940	18940	18940	30
561	20230718	092200	245895460	18850	18950	18950	18850	3792
562	20230718	092100	174379560	18950	18960	18960	18900	78
563	20230718	092000	172901550	19000	19040	19040	18950	259
564	20230718	091900	167976340	18990	18960	18990	18960	247
565	20230718	091800	163287350	18990	19000	19000	18850	1000
566	20230718	091700	144371030	19080	19000	19080	19000	26
567	20230718	091600	143876790	18820	19000	19000	18820	2295
568	20230718	091500	100397550	19000	19000	19010	19000	344
569	20230718	091400	93861540	19000	19010	19010	19000	1200
570	20230718	091300	71056800	19010	19090	19090	19010	35
571	20230718	091200	70391010	19000	19000	19000	19000	0
572	20230718	091100	70391010	19000	19090	19090	19000	371
573	20230718	091000	63315680	19010	19040	19040	19010	210
574	20230718	090900	59323430	19020	19090	19090	19020	47
575	20230718	090800	58427770	19090	19090	19090	19090	103
576	20230718	090700	56461500	19090	19080	19090	19080	6
577	20230718	090600	56347010	19090	19090	19090	19090	1
578	20230718	090500	56327920	19090	19010	19090	19000	202
579	20230718	090400	52489820	18970	18970	18970	18970	194
580	20230718	090300	48809640	18970	19000	19000	18970	272
581	20230718	090200	43649120	19130	19010	19130	19010	1287
582	20230718	090100	19171370	19010	19020	19140	19000	862
583	20230718	090000	2782760	19060	19060	19060	19060	146