KissMeData/000440/min/candle-20230731.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230731	183100	269898110	17910	17910	17910	17910	650
3	20230731	183000	269898110	17910	17910	17910	17910	0
4	20230731	182900	269898110	17910	17910	17910	17910	0
5	20230731	182800	269898110	17910	17910	17910	17910	0
6	20230731	182700	269898110	17910	17910	17910	17910	0
7	20230731	182600	269898110	17910	17910	17910	17910	0
8	20230731	182500	269898110	17910	17910	17910	17910	0
9	20230731	182400	269898110	17910	17910	17910	17910	0
10	20230731	182300	269898110	17910	17910	17910	17910	0
11	20230731	182200	269898110	17910	17910	17910	17910	0
12	20230731	182100	269898110	17910	17910	17910	17910	0
13	20230731	182000	269898110	17910	17910	17910	17910	0
14	20230731	181900	269898110	17910	17910	17910	17910	0
15	20230731	181800	269898110	17910	17910	17910	17910	0
16	20230731	181700	269898110	17910	17910	17910	17910	0
17	20230731	181600	269898110	17910	17910	17910	17910	0
18	20230731	181500	269898110	17910	17910	17910	17910	0
19	20230731	181400	269898110	17910	17910	17910	17910	0
20	20230731	181300	269898110	17910	17910	17910	17910	0
21	20230731	181200	269898110	17910	17910	17910	17910	0
22	20230731	181100	269898110	17910	17910	17910	17910	0
23	20230731	181000	269898110	17910	17910	17910	17910	0
24	20230731	180900	269898110	17910	17910	17910	17910	0
25	20230731	180800	269898110	17910	17910	17910	17910	0
26	20230731	180700	269898110	17910	17910	17910	17910	0
27	20230731	180600	269898110	17910	17910	17910	17910	0
28	20230731	180500	269898110	17910	17910	17910	17910	0
29	20230731	180400	269898110	17910	17910	17910	17910	0
30	20230731	180300	269898110	17910	17910	17910	17910	0
31	20230731	180200	269898110	17910	17910	17910	17910	0
32	20230731	180100	269898110	17910	17910	17910	17910	650
33	20230731	180000	269898110	17910	17910	17910	17910	0
34	20230731	175900	269898110	17910	17910	17910	17910	0
35	20230731	175800	269898110	17910	17910	17910	17910	0
36	20230731	175700	269898110	17910	17910	17910	17910	0
37	20230731	175600	269898110	17910	17910	17910	17910	0
38	20230731	175500	269898110	17910	17910	17910	17910	0
39	20230731	175400	269898110	17910	17910	17910	17910	0
40	20230731	175300	269898110	17910	17910	17910	17910	0
41	20230731	175200	269898110	17910	17910	17910	17910	0
42	20230731	175100	269898110	17910	17910	17910	17910	0
43	20230731	175000	269898110	17910	17910	17910	17910	0
44	20230731	174900	269898110	17910	17910	17910	17910	0
45	20230731	174800	269898110	17910	17910	17910	17910	0
46	20230731	174700	269898110	17910	17910	17910	17910	0
47	20230731	174600	269898110	17910	17910	17910	17910	0
48	20230731	174500	269898110	17910	17910	17910	17910	0
49	20230731	174400	269898110	17910	17910	17910	17910	0
50	20230731	174300	269898110	17910	17910	17910	17910	0
51	20230731	174200	269898110	17910	17910	17910	17910	0
52	20230731	174100	269898110	17910	17910	17910	17910	0
53	20230731	174000	269898110	17910	17910	17910	17910	0
54	20230731	173900	269898110	17910	17910	17910	17910	0
55	20230731	173800	269898110	17910	17910	17910	17910	0
56	20230731	173700	269898110	17910	17910	17910	17910	0
57	20230731	173600	269898110	17910	17910	17910	17910	0
58	20230731	173500	269898110	17910	17910	17910	17910	0
59	20230731	173400	269898110	17910	17910	17910	17910	0
60	20230731	173300	269898110	17910	17910	17910	17910	0
61	20230731	173200	269898110	17910	17910	17910	17910	0
62	20230731	173100	269898110	17910	17910	17910	17910	650
63	20230731	173000	269898110	17910	17910	17910	17910	0
64	20230731	172900	269898110	17910	17910	17910	17910	0
65	20230731	172800	269898110	17910	17910	17910	17910	0
66	20230731	172700	269898110	17910	17910	17910	17910	0
67	20230731	172600	269898110	17910	17910	17910	17910	0
68	20230731	172500	269898110	17910	17910	17910	17910	0
69	20230731	172400	269898110	17910	17910	17910	17910	0
70	20230731	172300	269898110	17910	17910	17910	17910	0
71	20230731	172200	269898110	17910	17910	17910	17910	0
72	20230731	172100	269898110	17910	17910	17910	17910	0
73	20230731	172000	269898110	17910	17910	17910	17910	0
74	20230731	171900	269898110	17910	17910	17910	17910	0
75	20230731	171800	269898110	17910	17910	17910	17910	0
76	20230731	171700	269898110	17910	17910	17910	17910	0
77	20230731	171600	269898110	17910	17910	17910	17910	0
78	20230731	171500	269898110	17910	17910	17910	17910	0
79	20230731	171400	269898110	17910	17910	17910	17910	0
80	20230731	171300	269898110	17910	17910	17910	17910	0
81	20230731	171200	269898110	17910	17910	17910	17910	0
82	20230731	171100	269898110	17910	17910	17910	17910	0
83	20230731	171000	269898110	17910	17910	17910	17910	0
84	20230731	170900	269898110	17910	17910	17910	17910	0
85	20230731	170800	269898110	17910	17910	17910	17910	0
86	20230731	170700	269898110	17910	17910	17910	17910	0
87	20230731	170600	269898110	17910	17910	17910	17910	0
88	20230731	170500	269898110	17910	17910	17910	17910	0
89	20230731	170400	269898110	17910	17910	17910	17910	0
90	20230731	170300	269898110	17910	17910	17910	17910	0
91	20230731	170200	269898110	17910	17910	17910	17910	0
92	20230731	170100	269898110	17910	17910	17910	17910	650
93	20230731	170000	269898110	17910	17910	17910	17910	0
94	20230731	165900	269898110	17910	17910	17910	17910	0
95	20230731	165800	269898110	17910	17910	17910	17910	0
96	20230731	165700	269898110	17910	17910	17910	17910	0
97	20230731	165600	269898110	17910	17910	17910	17910	0
98	20230731	165500	269898110	17910	17910	17910	17910	0
99	20230731	165400	269898110	17910	17910	17910	17910	0
100	20230731	165300	269898110	17910	17910	17910	17910	0
101	20230731	165200	269898110	17910	17910	17910	17910	0
102	20230731	165100	269898110	17910	17910	17910	17910	0
103	20230731	165000	269898110	17910	17910	17910	17910	0
104	20230731	164900	269898110	17910	17910	17910	17910	0
105	20230731	164800	269898110	17910	17910	17910	17910	0
106	20230731	164700	269898110	17910	17910	17910	17910	0
107	20230731	164600	269898110	17910	17910	17910	17910	0
108	20230731	164500	269898110	17910	17910	17910	17910	0
109	20230731	164400	269898110	17910	17910	17910	17910	0
110	20230731	164300	269898110	17910	17910	17910	17910	0
111	20230731	164200	269898110	17910	17910	17910	17910	0
112	20230731	164100	269898110	17910	17910	17910	17910	0
113	20230731	164000	269898110	17910	17910	17910	17910	0
114	20230731	163900	269898110	17910	17910	17910	17910	0
115	20230731	163800	269898110	17910	17910	17910	17910	0
116	20230731	163700	269898110	17910	17910	17910	17910	0
117	20230731	163600	269898110	17910	17910	17910	17910	0
118	20230731	163500	269898110	17910	17910	17910	17910	0
119	20230731	163400	269898110	17910	17910	17910	17910	0
120	20230731	163300	269898110	17910	17910	17910	17910	0
121	20230731	163200	269898110	17910	17910	17910	17910	0
122	20230731	163100	269898110	17910	17910	17910	17910	650
123	20230731	163000	269898110	17910	17910	17910	17910	0
124	20230731	162900	269898110	17910	17910	17910	17910	0
125	20230731	162800	269898110	17910	17910	17910	17910	0
126	20230731	162700	269898110	17910	17910	17910	17910	0
127	20230731	162600	269898110	17910	17910	17910	17910	0
128	20230731	162500	269898110	17910	17910	17910	17910	0
129	20230731	162400	269898110	17910	17910	17910	17910	0
130	20230731	162300	269898110	17910	17910	17910	17910	0
131	20230731	162200	269898110	17910	17910	17910	17910	0
132	20230731	162100	269898110	17910	17910	17910	17910	0
133	20230731	162000	269898110	17910	17910	17910	17910	0
134	20230731	161900	269898110	17910	17910	17910	17910	0
135	20230731	161800	269898110	17910	17910	17910	17910	0
136	20230731	161700	269898110	17910	17910	17910	17910	0
137	20230731	161600	269898110	17910	17910	17910	17910	0
138	20230731	161500	269898110	17910	17910	17910	17910	0
139	20230731	161400	269898110	17910	17910	17910	17910	0
140	20230731	161300	269898110	17910	17910	17910	17910	0
141	20230731	161200	269898110	17910	17910	17910	17910	0
142	20230731	161100	269898110	17910	17910	17910	17910	0
143	20230731	161000	269898110	17910	17910	17910	17910	0
144	20230731	160900	269898110	17910	17910	17910	17910	0
145	20230731	160800	269898110	17910	17910	17910	17910	0
146	20230731	160700	269898110	17910	17910	17910	17910	0
147	20230731	160600	269898110	17910	17910	17910	17910	0
148	20230731	160500	269898110	17910	17910	17910	17910	0
149	20230731	160400	269898110	17910	17910	17910	17910	0
150	20230731	160300	269898110	17910	17910	17910	17910	0
151	20230731	160200	269898110	17910	17910	17910	17910	0
152	20230731	160100	269898110	17910	17910	17910	17910	650
153	20230731	160000	269898110	17910	17910	17910	17910	0
154	20230731	155900	269898110	17910	17910	17910	17910	0
155	20230731	155800	269898110	17910	17910	17910	17910	0
156	20230731	155700	269898110	17910	17910	17910	17910	0
157	20230731	155600	269898110	17910	17910	17910	17910	0
158	20230731	155500	269898110	17910	17910	17910	17910	0
159	20230731	155400	269898110	17910	17910	17910	17910	0
160	20230731	155300	269898110	17910	17910	17910	17910	0
161	20230731	155200	269898110	17910	17910	17910	17910	0
162	20230731	155100	269898110	17910	17910	17910	17910	0
163	20230731	155000	269898110	17910	17910	17910	17910	0
164	20230731	154900	269898110	17910	17910	17910	17910	0
165	20230731	154800	269898110	17910	17910	17910	17910	0
166	20230731	154700	269898110	17910	17910	17910	17910	0
167	20230731	154600	269898110	17910	17910	17910	17910	0
168	20230731	154500	269898110	17910	17910	17910	17910	0
169	20230731	154400	269898110	17910	17910	17910	17910	0
170	20230731	154300	269898110	17910	17910	17910	17910	0
171	20230731	154200	269898110	17910	17910	17910	17910	0
172	20230731	154100	269898110	17910	17910	17910	17910	0
173	20230731	154000	269898110	17910	17910	17910	17910	0
174	20230731	153900	269898110	17910	17910	17910	17910	0
175	20230731	153800	269898110	17910	17910	17910	17910	0
176	20230731	153700	269898110	17910	17910	17910	17910	0
177	20230731	153600	269898110	17910	17910	17910	17910	0
178	20230731	153500	269898110	17910	17910	17910	17910	0
179	20230731	153400	269898110	17910	17910	17910	17910	0
180	20230731	153300	269898110	17910	17910	17910	17910	0
181	20230731	153200	269898110	17910	17910	17910	17910	0
182	20230731	153100	269898110	17910	17910	17910	17910	650
183	20230731	153000	269898110	17910	17910	17910	17910	650
184	20230731	152900	258256610	17930	17930	17930	17930	0
185	20230731	152800	258256610	17930	17930	17930	17930	0
186	20230731	152700	258256610	17930	17930	17930	17930	0
187	20230731	152600	258256610	17930	17930	17930	17930	0
188	20230731	152500	258256610	17930	17930	17930	17930	0
189	20230731	152400	258256610	17930	17930	17930	17930	0
190	20230731	152300	258256610	17930	17930	17930	17930	0
191	20230731	152200	258256610	17930	17930	17930	17930	0
192	20230731	152100	258256610	17930	17930	17930	17930	0
193	20230731	152000	258256610	17930	17930	17930	17930	0
194	20230731	151900	258256610	17930	17930	17930	17930	0
195	20230731	151800	258256610	17930	17930	17930	17930	100
196	20230731	151700	256463610	17930	17930	17930	17930	100
197	20230731	151600	254670610	17950	17950	17950	17950	0
198	20230731	151500	254670610	17950	17950	17950	17950	20
199	20230731	151400	254311610	17950	17950	17950	17950	7
200	20230731	151300	254185960	17950	17950	17950	17950	0
201	20230731	151200	254185960	17950	17950	17950	17950	0
202	20230731	151100	254185960	17950	17950	17950	17950	0
203	20230731	151000	254185960	17950	17950	17950	17950	0
204	20230731	150900	254185960	17950	17950	17950	17950	1
205	20230731	150800	254168010	17950	17950	17950	17950	0
206	20230731	150700	254168010	17950	17950	17950	17950	0
207	20230731	150600	254168010	17950	17950	17950	17950	0
208	20230731	150500	254168010	17950	17950	17950	17950	50
209	20230731	150400	253270510	17950	17950	17950	17950	0
210	20230731	150300	253270510	17950	17950	17950	17950	1
211	20230731	150200	253252560	17930	17940	17940	17930	50
212	20230731	150100	252355660	17950	17950	17950	17950	0
213	20230731	150000	252355660	17950	17950	17950	17950	0
214	20230731	145900	252355660	17950	17950	17950	17950	0
215	20230731	145800	252355660	17950	17950	17950	17950	1
216	20230731	145700	252337710	17940	17940	17940	17940	0
217	20230731	145600	252337710	17940	17940	17940	17940	0
218	20230731	145500	252337710	17940	17940	17940	17940	0
219	20230731	145400	252337710	17940	17940	17940	17940	0
220	20230731	145300	252337710	17940	17940	17940	17940	0
221	20230731	145200	252337710	17940	17940	17940	17940	80
222	20230731	145100	250902510	17930	17920	17930	17920	160
223	20230731	145000	248033730	17920	17920	17920	17920	0
224	20230731	144900	248033730	17920	17920	17920	17920	0
225	20230731	144800	248033730	17920	17920	17920	17920	0
226	20230731	144700	248033730	17920	17920	17920	17920	5
227	20230731	144600	247944130	17920	17920	17920	17920	0
228	20230731	144500	247944130	17920	17930	17930	17920	11
229	20230731	144400	247746910	17920	17920	17920	17920	0
230	20230731	144300	247746910	17920	17920	17920	17920	0
231	20230731	144200	247746910	17920	17920	17920	17920	0
232	20230731	144100	247746910	17920	17920	17920	17920	0
233	20230731	144000	247746910	17920	17920	17920	17920	0
234	20230731	143900	247746910	17920	17920	17920	17920	0
235	20230731	143800	247746910	17920	17920	17920	17920	0
236	20230731	143700	247746910	17920	17920	17920	17920	68
237	20230731	143600	246528350	17930	17930	17930	17930	14
238	20230731	143500	246277330	17930	17930	17930	17930	0
239	20230731	143400	246277330	17930	17930	17930	17930	0
240	20230731	143300	246277330	17930	17930	17930	17930	0
241	20230731	143200	246277330	17930	17930	17930	17930	0
242	20230731	143100	246277330	17930	17930	17930	17930	0
243	20230731	143000	246277330	17930	17930	17930	17930	0
244	20230731	142900	246277330	17930	17930	17930	17930	5
245	20230731	142800	246187680	17930	17930	17930	17930	0
246	20230731	142700	246187680	17930	17930	17930	17930	0
247	20230731	142600	246187680	17930	17930	17930	17930	80
248	20230731	142500	244753280	17930	17930	17930	17930	0
249	20230731	142400	244753280	17930	17930	17930	17930	0
250	20230731	142300	244753280	17930	17930	17930	17930	1
251	20230731	142200	244735350	17930	17930	17930	17930	1
252	20230731	142100	244717420	17930	17930	17930	17930	0
253	20230731	142000	244717420	17930	17930	17930	17930	0
254	20230731	141900	244717420	17930	17930	17930	17930	0
255	20230731	141800	244717420	17930	17930	17930	17930	2
256	20230731	141700	244681560	17930	17930	17930	17930	50
257	20230731	141600	243785060	17930	17930	17930	17930	1
258	20230731	141500	243767130	17940	17940	17940	17940	122
259	20230731	141400	241578450	17980	17980	17980	17980	0
260	20230731	141300	241578450	17980	17980	17980	17980	0
261	20230731	141200	241578450	17980	17980	17980	17980	0
262	20230731	141100	241578450	17980	17980	17980	17980	0
263	20230731	141000	241578450	17980	17980	17980	17980	0
264	20230731	140900	241578450	17980	17980	17980	17980	0
265	20230731	140800	241578450	17980	17980	17980	17980	0
266	20230731	140700	241578450	17980	17980	17980	17980	0
267	20230731	140600	241578450	17980	17980	17980	17980	0
268	20230731	140500	241578450	17980	17980	17980	17980	0
269	20230731	140400	241578450	17980	17980	17980	17980	0
270	20230731	140300	241578450	17980	17980	17980	17980	0
271	20230731	140200	241578450	17980	17980	17980	17980	0
272	20230731	140100	241578450	17980	17980	17980	17980	20
273	20230731	140000	241218850	17930	17930	17930	17930	0
274	20230731	135900	241218850	17930	17940	17940	17930	50
275	20230731	135800	240322210	17980	17980	17980	17980	4
276	20230731	135700	240250290	17980	17980	17980	17980	0
277	20230731	135600	240250290	17980	17980	17980	17980	0
278	20230731	135500	240250290	17980	17980	17980	17980	0
279	20230731	135400	240250290	17980	17980	17980	17980	5
280	20230731	135300	240160390	17980	17980	17980	17980	14
281	20230731	135200	239908670	17980	17950	17980	17950	36
282	20230731	135100	239261870	17930	17930	17930	17930	0
283	20230731	135000	239261870	17930	17930	17930	17930	0
284	20230731	134900	239261870	17930	17930	17930	17930	0
285	20230731	134800	239261870	17930	17930	17930	17930	0
286	20230731	134700	239261870	17930	17930	17930	17930	0
287	20230731	134600	239261870	17930	17930	17930	17930	0
288	20230731	134500	239261870	17930	17930	17930	17930	0
289	20230731	134400	239261870	17930	17930	17930	17930	0
290	20230731	134300	239261870	17930	17930	17930	17930	0
291	20230731	134200	239261870	17930	17930	17930	17930	0
292	20230731	134100	239261870	17930	17930	17930	17930	2
293	20230731	134000	239226010	17930	17930	17930	17930	5
294	20230731	133900	239136360	17930	17930	17930	17930	0
295	20230731	133800	239136360	17930	17930	17930	17930	0
296	20230731	133700	239136360	17930	17930	17930	17930	0
297	20230731	133600	239136360	17930	17930	17930	17930	100
298	20230731	133500	237343360	17930	17930	17930	17930	0
299	20230731	133400	237343360	17930	17930	17930	17930	0
300	20230731	133300	237343360	17930	17930	17930	17930	0
301	20230731	133200	237343360	17930	17930	17930	17930	0
302	20230731	133100	237343360	17930	17930	17930	17930	0
303	20230731	133000	237343360	17930	17930	17930	17930	0
304	20230731	132900	237343360	17930	17930	17930	17930	0
305	20230731	132800	237343360	17930	17930	17930	17930	100
306	20230731	132700	235550360	17930	17930	17930	17930	0
307	20230731	132600	235550360	17930	17930	17930	17930	1
308	20230731	132500	235532430	17920	17920	17920	17920	0
309	20230731	132400	235532430	17920	17920	17920	17920	0
310	20230731	132300	235532430	17920	17920	17920	17920	0
311	20230731	132200	235532430	17920	17920	17920	17920	0
312	20230731	132100	235532430	17920	17920	17920	17920	0
313	20230731	132000	235532430	17920	17920	17920	17920	0
314	20230731	131900	235532430	17920	17920	17920	17920	0
315	20230731	131800	235532430	17920	17920	17920	17920	0
316	20230731	131700	235532430	17920	17960	17960	17920	175
317	20230731	131600	232395710	17940	17940	17940	17940	0
318	20230731	131500	232395710	17940	17940	17940	17940	18
319	20230731	131400	232072790	17910	17910	17910	17910	0
320	20230731	131300	232072790	17910	17910	17910	17910	0
321	20230731	131200	232072790	17910	17910	17910	17910	0
322	20230731	131100	232072790	17910	17910	17910	17910	0
323	20230731	131000	232072790	17910	17910	17910	17910	0
324	20230731	130900	232072790	17910	17910	17910	17910	0
325	20230731	130800	232072790	17910	17910	17910	17910	0
326	20230731	130700	232072790	17910	17910	17910	17910	0
327	20230731	130600	232072790	17910	17910	17910	17910	0
328	20230731	130500	232072790	17910	17910	17910	17910	0
329	20230731	130400	232072790	17910	17910	17910	17910	0
330	20230731	130300	232072790	17910	17910	17910	17910	3
331	20230731	130200	232019060	17910	17910	17910	17910	5
332	20230731	130100	231929510	17910	17910	17910	17910	5
333	20230731	130000	231839960	17900	17900	17900	17900	9
334	20230731	125900	231678860	17900	17900	17900	17900	5
335	20230731	125800	231589360	17910	17910	17910	17910	2
336	20230731	125700	231553540	17910	17910	17910	17910	2
337	20230731	125600	231517720	17910	17910	17910	17910	0
338	20230731	125500	231517720	17910	17910	17910	17910	0
339	20230731	125400	231517720	17910	17910	17910	17910	98
340	20230731	125300	229762540	17910	17910	17910	17910	139
341	20230731	125200	227273050	17910	17910	17910	17910	200
342	20230731	125100	223691050	17930	17930	17930	17930	0
343	20230731	125000	223691050	17930	17930	17930	17930	1
344	20230731	124900	223673120	17940	17940	17940	17940	0
345	20230731	124800	223673120	17940	17940	17940	17940	20
346	20230731	124700	223314320	17950	17950	17950	17950	0
347	20230731	124600	223314320	17950	17950	17950	17950	0
348	20230731	124500	223314320	17950	17950	17950	17950	0
349	20230731	124400	223314320	17950	17950	17950	17950	0
350	20230731	124300	223314320	17950	17950	17950	17950	0
351	20230731	124200	223314320	17950	17950	17950	17950	5
352	20230731	124100	223224570	17950	17950	17950	17950	8
353	20230731	124000	223080970	17950	17950	17950	17950	2
354	20230731	123900	223045070	17950	17950	17950	17950	0
355	20230731	123800	223045070	17950	17950	17950	17950	0
356	20230731	123700	223045070	17950	17950	17950	17950	0
357	20230731	123600	223045070	17950	17950	17950	17950	0
358	20230731	123500	223045070	17950	17950	17950	17950	0
359	20230731	123400	223045070	17950	17950	17950	17950	0
360	20230731	123300	223045070	17950	17950	17950	17950	60
361	20230731	123200	221968070	17950	17950	17950	17950	0
362	20230731	123100	221968070	17950	17950	17950	17950	0
363	20230731	123000	221968070	17950	17950	17950	17950	0
364	20230731	122900	221968070	17950	17950	17950	17950	10
365	20230731	122800	221788570	17950	17950	17950	17950	0
366	20230731	122700	221788570	17950	17950	17950	17950	0
367	20230731	122600	221788570	17950	17950	17950	17950	0
368	20230731	122500	221788570	17950	17950	17950	17950	0
369	20230731	122400	221788570	17950	17950	17950	17950	0
370	20230731	122300	221788570	17950	17950	17950	17950	1
371	20230731	122200	221770620	17910	17910	17910	17910	0
372	20230731	122100	221770620	17910	17910	17910	17910	0
373	20230731	122000	221770620	17910	17910	17910	17910	0
374	20230731	121900	221770620	17910	17910	17910	17910	0
375	20230731	121800	221770620	17910	17910	17910	17910	0
376	20230731	121700	221770620	17910	17910	17910	17910	0
377	20230731	121600	221770620	17910	17910	17910	17910	1
378	20230731	121500	221752710	17910	17910	17910	17910	195
379	20230731	121400	218260260	17910	17910	17910	17910	0
380	20230731	121300	218260260	17910	17910	17910	17910	0
381	20230731	121200	218260260	17910	17910	17910	17910	0
382	20230731	121100	218260260	17910	17930	17930	17910	127
383	20230731	121000	215984970	17930	17930	17930	17930	0
384	20230731	120900	215984970	17930	17930	17930	17930	0
385	20230731	120800	215984970	17930	17930	17930	17930	0
386	20230731	120700	215984970	17930	17930	17930	17930	0
387	20230731	120600	215984970	17930	17930	17930	17930	0
388	20230731	120500	215984970	17930	17940	17940	17930	50
389	20230731	120400	215088460	17940	17940	17940	17940	0
390	20230731	120300	215088460	17940	17950	17950	17940	166
391	20230731	120200	212109370	17990	17990	17990	17990	0
392	20230731	120100	212109370	17990	17990	17990	17990	0
393	20230731	120000	212109370	17990	17990	17990	17990	27
394	20230731	115900	211623640	17950	17950	17950	17950	0
395	20230731	115800	211623640	17950	17950	17950	17950	0
396	20230731	115700	211623640	17950	17950	17950	17950	0
397	20230731	115600	211623640	17950	17950	17950	17950	0
398	20230731	115500	211623640	17950	17950	17950	17950	1
399	20230731	115400	211605690	17980	17980	17980	17980	0
400	20230731	115300	211605690	17980	17980	17980	17980	0
401	20230731	115200	211605690	17980	17980	17980	17980	0
402	20230731	115100	211605690	17980	17980	17980	17980	0
403	20230731	115000	211605690	17980	17980	17980	17980	80
404	20230731	114900	210167290	17980	17980	17980	17980	0
405	20230731	114800	210167290	17980	17980	17980	17980	0
406	20230731	114700	210167290	17980	17980	17980	17980	0
407	20230731	114600	210167290	17980	17980	17980	17980	0
408	20230731	114500	210167290	17980	17980	17980	17980	50
409	20230731	114400	209268290	17980	17980	17980	17980	0
410	20230731	114300	209268290	17980	17980	17980	17980	0
411	20230731	114200	209268290	17980	17980	17980	17980	1
412	20230731	114100	209250310	17980	17980	17980	17980	0
413	20230731	114000	209250310	17980	17980	17980	17980	5
414	20230731	113900	209160410	17980	17980	17980	17980	7
415	20230731	113800	209034550	17980	17980	17980	17980	0
416	20230731	113700	209034550	17980	17980	17980	17980	0
417	20230731	113600	209034550	17980	17980	17980	17980	0
418	20230731	113500	209034550	17980	17980	17980	17980	0
419	20230731	113400	209034550	17980	17980	17980	17980	0
420	20230731	113300	209034550	17980	17980	17980	17980	1
421	20230731	113200	209016570	17980	17980	17980	17980	0
422	20230731	113100	209016570	17980	17980	17980	17980	0
423	20230731	113000	209016570	17980	17980	17980	17980	1
424	20230731	112900	208998590	17980	17980	17980	17980	0
425	20230731	112800	208998590	17980	17980	17980	17980	1
426	20230731	112700	208980610	17940	17940	17940	17940	149
427	20230731	112600	206307550	17990	17990	17990	17990	10
428	20230731	112500	206127650	17940	17940	17940	17940	0
429	20230731	112400	206127650	17940	17990	17990	17940	242
430	20230731	112300	201786120	17990	17990	17990	17990	20
431	20230731	112200	201426320	17990	17990	17990	17990	0
432	20230731	112100	201426320	17990	17990	17990	17990	5
433	20230731	112000	201336370	18000	18000	18000	18000	0
434	20230731	111900	201336370	18000	18000	18000	18000	0
435	20230731	111800	201336370	18000	18000	18000	18000	30
436	20230731	111700	200796370	18000	18000	18000	18000	0
437	20230731	111600	200796370	18000	18000	18000	17950	93
438	20230731	111500	199126770	17980	17980	17980	17980	0
439	20230731	111400	199126770	17980	17980	17980	17980	0
440	20230731	111300	199126770	17980	17980	17980	17980	5
441	20230731	111200	199036870	17980	17980	17980	17980	10
442	20230731	111100	198857070	17980	17980	17980	17980	3
443	20230731	111000	198803130	17960	17960	17960	17960	0
444	20230731	110900	198803130	17960	17960	17960	17960	0
445	20230731	110800	198803130	17960	17960	17960	17960	8
446	20230731	110700	198659450	17950	17960	17960	17950	12
447	20230731	110600	198444000	17960	17960	17960	17960	10
448	20230731	110500	198264400	17960	17960	17960	17960	4
449	20230731	110400	198192560	17940	17940	17940	17940	0
450	20230731	110300	198192560	17940	17940	17940	17940	0
451	20230731	110200	198192560	17940	17940	17940	17940	100
452	20230731	110100	196398560	17940	17950	17950	17940	358
453	20230731	110000	189973460	17960	17960	17960	17960	1
454	20230731	105900	189955500	17960	17960	17960	17960	114
455	20230731	105800	187908060	17960	17960	17960	17960	13
456	20230731	105700	187674580	17970	17970	17970	17970	0
457	20230731	105600	187674580	17970	17970	17970	17970	0
458	20230731	105500	187674580	17970	17980	17980	17970	181
459	20230731	105400	184421250	17980	17980	17980	17980	50
460	20230731	105300	183522250	17990	17990	17990	17990	4
461	20230731	105200	183450290	17990	17990	17990	17990	0
462	20230731	105100	183450290	17990	17990	17990	17990	4
463	20230731	105000	183378330	17990	17990	17990	17990	0
464	20230731	104900	183378330	17990	17990	17990	17990	0
465	20230731	104800	183378330	17990	17990	17990	17990	30
466	20230731	104700	182838630	18020	18020	18020	18020	0
467	20230731	104600	182838630	18020	18020	18020	18020	40
468	20230731	104500	182117830	18020	18020	18020	18020	10
469	20230731	104400	181937630	18020	18020	18020	18020	55
470	20230731	104300	180946530	18020	17980	18020	17980	9
471	20230731	104200	180784490	17980	17980	17980	17980	100
472	20230731	104100	178986490	17980	17980	17980	17980	0
473	20230731	104000	178986490	17980	17980	17980	17980	0
474	20230731	103900	178986490	17980	18000	18000	17980	2
475	20230731	103800	178950510	17980	17990	17990	17980	173
476	20230731	103700	175838690	17990	17990	17990	17990	2
477	20230731	103600	175802710	18000	18000	18000	18000	19
478	20230731	103500	175460710	18000	18060	18060	18000	6
479	20230731	103400	175352530	18020	17990	18020	17990	45
480	20230731	103300	174542530	18000	18000	18000	18000	0
481	20230731	103200	174542530	18000	18010	18010	18000	42
482	20230731	103100	173786520	18020	18020	18020	18020	1
483	20230731	103000	173768500	18020	18020	18020	18020	2
484	20230731	102900	173732460	18010	18010	18010	18010	7
485	20230731	102800	173606390	18020	18020	18020	18020	8
486	20230731	102700	173462230	18020	18020	18020	18020	0
487	20230731	102600	173462230	18020	18080	18080	18020	54
488	20230731	102500	172486020	18080	18080	18080	18080	15
489	20230731	102400	172214820	18070	18040	18070	18040	69
490	20230731	102300	170969670	18040	18040	18040	18040	45
491	20230731	102200	170157870	18040	18040	18040	18040	100
492	20230731	102100	168353870	18030	18030	18030	18030	0
493	20230731	102000	168353870	18030	18030	18030	18030	0
494	20230731	101900	168353870	18030	18040	18040	18030	31
495	20230731	101800	167794640	18040	18040	18040	18040	26
496	20230731	101700	167325600	18040	18040	18040	18040	13
497	20230731	101600	167091080	18040	18070	18070	18040	42
498	20230731	101500	166332170	18070	18050	18070	18050	28
499	20230731	101400	165826710	18050	18070	18070	18050	23
500	20230731	101300	165411400	18070	18080	18090	18070	221
501	20230731	101200	161416000	18090	18090	18090	18090	10
502	20230731	101100	161235100	18090	18090	18090	18090	16
503	20230731	101000	160945660	18090	18080	18090	18080	58
504	20230731	100900	159896660	18080	18050	18080	18050	207
505	20230731	100800	156159620	18040	18000	18040	18000	163
506	20230731	100700	153223150	18000	18000	18000	18000	10
507	20230731	100600	153043150	18000	18000	18000	18000	59
508	20230731	100500	151981150	18000	18000	18000	18000	1
509	20230731	100400	151963150	18000	17990	18000	17990	3
510	20230731	100300	151909170	17990	18010	18010	17990	11
511	20230731	100200	151711160	17990	17990	17990	17990	2
512	20230731	100100	151675180	17990	17990	17990	17990	53
513	20230731	100000	150721710	18010	18010	18010	18010	0
514	20230731	095900	150721710	18010	18010	18010	18000	8
515	20230731	095800	150577650	18010	18010	18010	18010	14
516	20230731	095700	150325510	18010	18010	18010	18010	0
517	20230731	095600	150325510	18010	18010	18010	18010	2
518	20230731	095500	150289490	17970	17970	17970	17970	5
519	20230731	095400	150199640	17970	18000	18000	17970	48
520	20230731	095300	149336040	18000	18000	18000	18000	15
521	20230731	095200	149066040	18000	18000	18000	18000	5
522	20230731	095100	148976040	18000	18000	18000	18000	8
523	20230731	095000	148832040	17970	17970	17970	17970	5
524	20230731	094900	148742190	17980	17990	18000	17980	343
525	20230731	094800	142574860	17990	17990	17990	17990	37
526	20230731	094700	141909230	17990	17990	17990	17990	1
527	20230731	094600	141891240	17940	17940	17940	17940	17
528	20230731	094500	141586260	17940	17940	17940	17940	179
529	20230731	094400	138375000	17940	17910	17940	17910	5
530	20230731	094300	138285390	17910	17940	17940	17910	143
531	20230731	094200	135724160	18030	17940	18030	17910	270
532	20230731	094100	130883010	17940	18040	18040	17940	204
533	20230731	094000	127222250	18030	18010	18030	18010	40
534	20230731	093900	126501450	17920	18010	18050	17920	414
535	20230731	093800	119045490	18050	17980	18050	17980	718
536	20230731	093700	106110630	17980	17870	17980	17870	598
537	20230731	093600	95392550	17870	17830	17870	17830	144
538	20230731	093500	92823160	17810	17810	17820	17810	61
539	20230731	093400	91736450	17810	17740	17810	17740	1211
540	20230731	093300	70229390	17740	17700	17740	17700	233
541	20230731	093200	66097620	17700	17740	17740	17700	71
542	20230731	093100	64838980	17740	17730	17740	17730	121
543	20230731	093000	62692450	17730	17730	17740	17730	785
544	20230731	092900	48767230	17740	17740	17740	17740	44
545	20230731	092800	47986670	17740	17740	17740	17740	60
546	20230731	092700	46922270	17730	17730	17730	17730	190
547	20230731	092600	43553570	17730	17730	17730	17730	116
548	20230731	092500	41496890	17730	17740	17740	17730	41
549	20230731	092400	40769860	17740	17730	17740	17730	241
550	20230731	092300	36495820	17720	17700	17720	17700	161
551	20230731	092200	33643610	17700	17600	17700	17600	621
552	20230731	092100	22667050	17610	17610	17610	17610	10
553	20230731	092000	22490950	17600	17600	17600	17600	10
554	20230731	091900	22314950	17600	17580	17600	17580	176
555	20230731	091800	19219000	17580	17580	17580	17580	3
556	20230731	091700	19166260	17550	17550	17550	17550	10
557	20230731	091600	18990760	17530	17530	17530	17530	3
558	20230731	091500	18938170	17530	17540	17540	17530	208
559	20230731	091400	15291720	17540	17550	17550	17540	189
560	20230731	091300	11976270	17580	17580	17580	17580	3
561	20230731	091200	11923530	17590	17590	17590	17590	0
562	20230731	091100	11923530	17590	17590	17590	17590	0
563	20230731	091000	11923530	17590	17580	17590	17580	84
564	20230731	090900	10445990	17580	17580	17580	17580	0
565	20230731	090800	10445990	17580	17580	17580	17580	0
566	20230731	090700	10445990	17580	17580	17580	17580	1
567	20230731	090600	10428410	17540	17540	17540	17540	17
568	20230731	090500	10130230	17530	17560	17570	17530	114
569	20230731	090400	8129780	17530	17530	17530	17530	0
570	20230731	090300	8129780	17530	17560	17560	17530	29
571	20230731	090200	7621380	17530	17530	17530	17530	47
572	20230731	090100	6797470	17530	17530	17530	17450	112
573	20230731	090000	4836030	17530	17450	17540	17450	277