KissMeData/000440/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	183100	948146370	18880	18880	18880	18880	310
3	20230814	183000	948146370	18880	18880	18880	18880	0
4	20230814	182900	948146370	18880	18880	18880	18880	0
5	20230814	182800	948146370	18880	18880	18880	18880	0
6	20230814	182700	948146370	18880	18880	18880	18880	0
7	20230814	182600	948146370	18880	18880	18880	18880	0
8	20230814	182500	948146370	18880	18880	18880	18880	0
9	20230814	182400	948146370	18880	18880	18880	18880	0
10	20230814	182300	948146370	18880	18880	18880	18880	0
11	20230814	182200	948146370	18880	18880	18880	18880	0
12	20230814	182100	948146370	18880	18880	18880	18880	0
13	20230814	182000	948146370	18880	18880	18880	18880	0
14	20230814	181900	948146370	18880	18880	18880	18880	0
15	20230814	181800	948146370	18880	18880	18880	18880	0
16	20230814	181700	948146370	18880	18880	18880	18880	0
17	20230814	181600	948146370	18880	18880	18880	18880	0
18	20230814	181500	948146370	18880	18880	18880	18880	0
19	20230814	181400	948146370	18880	18880	18880	18880	0
20	20230814	181300	948146370	18880	18880	18880	18880	0
21	20230814	181200	948146370	18880	18880	18880	18880	0
22	20230814	181100	948146370	18880	18880	18880	18880	0
23	20230814	181000	948146370	18880	18880	18880	18880	0
24	20230814	180900	948146370	18880	18880	18880	18880	0
25	20230814	180800	948146370	18880	18880	18880	18880	0
26	20230814	180700	948146370	18880	18880	18880	18880	0
27	20230814	180600	948146370	18880	18880	18880	18880	0
28	20230814	180500	948146370	18880	18880	18880	18880	0
29	20230814	180400	948146370	18880	18880	18880	18880	0
30	20230814	180300	948146370	18880	18880	18880	18880	0
31	20230814	180200	948146370	18880	18880	18880	18880	0
32	20230814	180100	948146370	18880	18880	18880	18880	310
33	20230814	180000	948146370	18880	18880	18880	18880	0
34	20230814	175900	948146370	18880	18880	18880	18880	0
35	20230814	175800	948146370	18880	18880	18880	18880	0
36	20230814	175700	948146370	18880	18880	18880	18880	0
37	20230814	175600	948146370	18880	18880	18880	18880	0
38	20230814	175500	948146370	18880	18880	18880	18880	0
39	20230814	175400	948146370	18880	18880	18880	18880	0
40	20230814	175300	948146370	18880	18880	18880	18880	0
41	20230814	175200	948146370	18880	18880	18880	18880	0
42	20230814	175100	948146370	18880	18880	18880	18880	0
43	20230814	175000	948146370	18880	18880	18880	18880	0
44	20230814	174900	948146370	18880	18880	18880	18880	0
45	20230814	174800	948146370	18880	18880	18880	18880	0
46	20230814	174700	948146370	18880	18880	18880	18880	0
47	20230814	174600	948146370	18880	18880	18880	18880	0
48	20230814	174500	948146370	18880	18880	18880	18880	0
49	20230814	174400	948146370	18880	18880	18880	18880	0
50	20230814	174300	948146370	18880	18880	18880	18880	0
51	20230814	174200	948146370	18880	18880	18880	18880	0
52	20230814	174100	948146370	18880	18880	18880	18880	0
53	20230814	174000	948146370	18880	18880	18880	18880	0
54	20230814	173900	948146370	18880	18880	18880	18880	0
55	20230814	173800	948146370	18880	18880	18880	18880	0
56	20230814	173700	948146370	18880	18880	18880	18880	0
57	20230814	173600	948146370	18880	18880	18880	18880	0
58	20230814	173500	948146370	18880	18880	18880	18880	0
59	20230814	173400	948146370	18880	18880	18880	18880	0
60	20230814	173300	948146370	18880	18880	18880	18880	0
61	20230814	173200	948146370	18880	18880	18880	18880	0
62	20230814	173100	948146370	18880	18880	18880	18880	310
63	20230814	173000	948146370	18880	18880	18880	18880	0
64	20230814	172900	948146370	18880	18880	18880	18880	0
65	20230814	172800	948146370	18880	18880	18880	18880	0
66	20230814	172700	948146370	18880	18880	18880	18880	0
67	20230814	172600	948146370	18880	18880	18880	18880	0
68	20230814	172500	948146370	18880	18880	18880	18880	0
69	20230814	172400	948146370	18880	18880	18880	18880	0
70	20230814	172300	948146370	18880	18880	18880	18880	0
71	20230814	172200	948146370	18880	18880	18880	18880	0
72	20230814	172100	948146370	18880	18880	18880	18880	0
73	20230814	172000	948146370	18880	18880	18880	18880	0
74	20230814	171900	948146370	18880	18880	18880	18880	0
75	20230814	171800	948146370	18880	18880	18880	18880	0
76	20230814	171700	948146370	18880	18880	18880	18880	0
77	20230814	171600	948146370	18880	18880	18880	18880	0
78	20230814	171500	948146370	18880	18880	18880	18880	0
79	20230814	171400	948146370	18880	18880	18880	18880	0
80	20230814	171300	948146370	18880	18880	18880	18880	0
81	20230814	171200	948146370	18880	18880	18880	18880	0
82	20230814	171100	948146370	18880	18880	18880	18880	0
83	20230814	171000	948146370	18880	18880	18880	18880	0
84	20230814	170900	948146370	18880	18880	18880	18880	0
85	20230814	170800	948146370	18880	18880	18880	18880	0
86	20230814	170700	948146370	18880	18880	18880	18880	0
87	20230814	170600	948146370	18880	18880	18880	18880	0
88	20230814	170500	948146370	18880	18880	18880	18880	0
89	20230814	170400	948146370	18880	18880	18880	18880	0
90	20230814	170300	948146370	18880	18880	18880	18880	0
91	20230814	170200	948146370	18880	18880	18880	18880	0
92	20230814	170100	948146370	18880	18880	18880	18880	310
93	20230814	170000	948146370	18880	18880	18880	18880	0
94	20230814	165900	948146370	18880	18880	18880	18880	0
95	20230814	165800	948146370	18880	18880	18880	18880	0
96	20230814	165700	948146370	18880	18880	18880	18880	0
97	20230814	165600	948146370	18880	18880	18880	18880	0
98	20230814	165500	948146370	18880	18880	18880	18880	0
99	20230814	165400	948146370	18880	18880	18880	18880	0
100	20230814	165300	948146370	18880	18880	18880	18880	0
101	20230814	165200	948146370	18880	18880	18880	18880	0
102	20230814	165100	948146370	18880	18880	18880	18880	0
103	20230814	165000	948146370	18880	18880	18880	18880	0
104	20230814	164900	948146370	18880	18880	18880	18880	0
105	20230814	164800	948146370	18880	18880	18880	18880	0
106	20230814	164700	948146370	18880	18880	18880	18880	0
107	20230814	164600	948146370	18880	18880	18880	18880	0
108	20230814	164500	948146370	18880	18880	18880	18880	0
109	20230814	164400	948146370	18880	18880	18880	18880	0
110	20230814	164300	948146370	18880	18880	18880	18880	0
111	20230814	164200	948146370	18880	18880	18880	18880	0
112	20230814	164100	948146370	18880	18880	18880	18880	0
113	20230814	164000	948146370	18880	18880	18880	18880	0
114	20230814	163900	948146370	18880	18880	18880	18880	0
115	20230814	163800	948146370	18880	18880	18880	18880	0
116	20230814	163700	948146370	18880	18880	18880	18880	0
117	20230814	163600	948146370	18880	18880	18880	18880	0
118	20230814	163500	948146370	18880	18880	18880	18880	0
119	20230814	163400	948146370	18880	18880	18880	18880	0
120	20230814	163300	948146370	18880	18880	18880	18880	0
121	20230814	163200	948146370	18880	18880	18880	18880	0
122	20230814	163100	948146370	18880	18880	18880	18880	310
123	20230814	163000	948146370	18880	18880	18880	18880	0
124	20230814	162900	948146370	18880	18880	18880	18880	0
125	20230814	162800	948146370	18880	18880	18880	18880	0
126	20230814	162700	948146370	18880	18880	18880	18880	0
127	20230814	162600	948146370	18880	18880	18880	18880	0
128	20230814	162500	948146370	18880	18880	18880	18880	0
129	20230814	162400	948146370	18880	18880	18880	18880	0
130	20230814	162300	948146370	18880	18880	18880	18880	0
131	20230814	162200	948146370	18880	18880	18880	18880	0
132	20230814	162100	948146370	18880	18880	18880	18880	0
133	20230814	162000	948146370	18880	18880	18880	18880	0
134	20230814	161900	948146370	18880	18880	18880	18880	0
135	20230814	161800	948146370	18880	18880	18880	18880	0
136	20230814	161700	948146370	18880	18880	18880	18880	0
137	20230814	161600	948146370	18880	18880	18880	18880	0
138	20230814	161500	948146370	18880	18880	18880	18880	0
139	20230814	161400	948146370	18880	18880	18880	18880	0
140	20230814	161300	948146370	18880	18880	18880	18880	0
141	20230814	161200	948146370	18880	18880	18880	18880	0
142	20230814	161100	948146370	18880	18880	18880	18880	0
143	20230814	161000	948146370	18880	18880	18880	18880	0
144	20230814	160900	948146370	18880	18880	18880	18880	0
145	20230814	160800	948146370	18880	18880	18880	18880	0
146	20230814	160700	948146370	18880	18880	18880	18880	0
147	20230814	160600	948146370	18880	18880	18880	18880	0
148	20230814	160500	948146370	18880	18880	18880	18880	0
149	20230814	160400	948146370	18880	18880	18880	18880	0
150	20230814	160300	948146370	18880	18880	18880	18880	0
151	20230814	160200	948146370	18880	18880	18880	18880	0
152	20230814	160100	948146370	18880	18880	18880	18880	310
153	20230814	160000	948146370	18880	18880	18880	18880	0
154	20230814	155900	948146370	18880	18880	18880	18880	0
155	20230814	155800	948146370	18880	18880	18880	18880	0
156	20230814	155700	948146370	18880	18880	18880	18880	0
157	20230814	155600	948146370	18880	18880	18880	18880	0
158	20230814	155500	948146370	18880	18880	18880	18880	0
159	20230814	155400	948146370	18880	18880	18880	18880	0
160	20230814	155300	948146370	18880	18880	18880	18880	0
161	20230814	155200	948146370	18880	18880	18880	18880	0
162	20230814	155100	948146370	18880	18880	18880	18880	0
163	20230814	155000	948146370	18880	18880	18880	18880	0
164	20230814	154900	948146370	18880	18880	18880	18880	0
165	20230814	154800	948146370	18880	18880	18880	18880	0
166	20230814	154700	948146370	18880	18880	18880	18880	0
167	20230814	154600	948146370	18880	18880	18880	18880	0
168	20230814	154500	948146370	18880	18880	18880	18880	0
169	20230814	154400	948146370	18880	18880	18880	18880	0
170	20230814	154300	948146370	18880	18880	18880	18880	0
171	20230814	154200	948146370	18880	18880	18880	18880	0
172	20230814	154100	948146370	18880	18880	18880	18880	0
173	20230814	154000	948146370	18880	18880	18880	18880	0
174	20230814	153900	948146370	18880	18880	18880	18880	0
175	20230814	153800	948146370	18880	18880	18880	18880	0
176	20230814	153700	948146370	18880	18880	18880	18880	0
177	20230814	153600	948146370	18880	18880	18880	18880	0
178	20230814	153500	948146370	18880	18880	18880	18880	0
179	20230814	153400	948146370	18880	18880	18880	18880	0
180	20230814	153300	948146370	18880	18880	18880	18880	0
181	20230814	153200	948146370	18880	18880	18880	18880	0
182	20230814	153100	948146370	18880	18880	18880	18880	310
183	20230814	153000	948146370	18880	18880	18880	18880	310
184	20230814	152900	942293570	18760	18760	18760	18760	0
185	20230814	152800	942293570	18760	18760	18760	18760	0
186	20230814	152700	942293570	18760	18760	18760	18760	0
187	20230814	152600	942293570	18760	18760	18760	18760	0
188	20230814	152500	942293570	18760	18760	18760	18760	0
189	20230814	152400	942293570	18760	18760	18760	18760	0
190	20230814	152300	942293570	18760	18760	18760	18760	0
191	20230814	152200	942293570	18760	18760	18760	18760	0
192	20230814	152100	942293570	18760	18760	18760	18760	0
193	20230814	152000	942293570	18760	18760	18760	18760	0
194	20230814	151900	942293570	18760	18900	18900	18760	636
195	20230814	151800	930345830	18900	18930	18930	18900	46
196	20230814	151700	929476130	18900	18920	18920	18900	87
197	20230814	151600	927830190	18900	18900	18900	18900	14
198	20230814	151500	927565590	18900	18900	18900	18900	49
199	20230814	151400	926639490	18900	18900	18900	18900	20
200	20230814	151300	926261490	18910	18910	18910	18910	37
201	20230814	151200	925561820	18910	18900	18910	18900	34
202	20230814	151100	924918990	18910	18890	18910	18890	68
203	20230814	151000	923634080	18890	18860	18890	18860	28
204	20230814	150900	923105260	18880	18880	18880	18880	0
205	20230814	150800	923105260	18880	18860	18880	18860	26
206	20230814	150700	922614840	18870	18870	18870	18870	3
207	20230814	150600	922558230	18870	18880	18890	18870	47
208	20230814	150500	921670530	18870	18870	18870	18870	41
209	20230814	150400	920896860	18870	18870	18870	18870	1
210	20230814	150300	920877990	18870	18850	18870	18850	8
211	20230814	150200	920727150	18850	18850	18850	18850	49
212	20230814	150100	919803500	18850	18850	18850	18850	0
213	20230814	150000	919803500	18850	18850	18850	18850	75
214	20230814	145900	918389750	18850	18850	18850	18850	52
215	20230814	145800	917409550	18780	18780	18780	18780	0
216	20230814	145700	917409550	18780	18780	18780	18780	0
217	20230814	145600	917409550	18780	18780	18780	18780	50
218	20230814	145500	916470550	18770	18770	18770	18770	0
219	20230814	145400	916470550	18770	18770	18770	18770	0
220	20230814	145300	916470550	18770	18770	18770	18770	0
221	20230814	145200	916470550	18770	18770	18770	18770	0
222	20230814	145100	916470550	18770	18770	18770	18770	1
223	20230814	145000	916451780	18760	18850	18850	18760	176
224	20230814	144900	913146180	18850	18850	18850	18850	14
225	20230814	144800	912882280	18850	18850	18850	18850	25
226	20230814	144700	912411030	18850	18850	18850	18850	55
227	20230814	144600	911374280	18850	18830	18850	18830	38
228	20230814	144500	910658130	18850	18760	18850	18760	7
229	20230814	144400	910526630	18730	18730	18730	18730	0
230	20230814	144300	910526630	18730	18730	18730	18730	0
231	20230814	144200	910526630	18730	18730	18730	18730	0
232	20230814	144100	910526630	18730	18750	18750	18730	352
233	20230814	144000	903930000	18750	18750	18750	18750	0
234	20230814	143900	903930000	18750	18750	18750	18750	0
235	20230814	143800	903930000	18750	18750	18750	18750	15
236	20230814	143700	903648750	18740	18740	18740	18740	0
237	20230814	143600	903648750	18740	18740	18740	18740	0
238	20230814	143500	903648750	18740	18740	18740	18740	0
239	20230814	143400	903648750	18740	18750	18750	18740	50
240	20230814	143300	902711510	18730	18730	18730	18730	0
241	20230814	143200	902711510	18730	18770	18770	18730	843
242	20230814	143100	886914120	18750	18750	18750	18750	0
243	20230814	143000	886914120	18750	18750	18750	18750	0
244	20230814	142900	886914120	18750	18750	18750	18750	0
245	20230814	142800	886914120	18750	18820	18820	18750	800
246	20230814	142700	871891200	18810	18810	18810	18810	0
247	20230814	142600	871891200	18810	18810	18810	18810	2
248	20230814	142500	871853580	18810	18810	18810	18810	1
249	20230814	142400	871834770	18800	18800	18800	18800	0
250	20230814	142300	871834770	18800	18800	18800	18800	0
251	20230814	142200	871834770	18800	18800	18800	18800	20
252	20230814	142100	871458770	18810	18810	18810	18810	0
253	20230814	142000	871458770	18810	18810	18810	18810	19
254	20230814	141900	871101380	18810	18810	18810	18810	0
255	20230814	141800	871101380	18810	18810	18810	18810	1
256	20230814	141700	871082570	18810	18810	18810	18810	0
257	20230814	141600	871082570	18810	18810	18810	18810	10
258	20230814	141500	870894470	18810	18810	18810	18810	53
259	20230814	141400	869897540	18760	18770	18770	18760	5
260	20230814	141300	869803720	18810	18810	18810	18810	8
261	20230814	141200	869653240	18810	18810	18810	18810	26
262	20230814	141100	869164180	18760	18760	18760	18760	0
263	20230814	141000	869164180	18760	18760	18760	18760	0
264	20230814	140900	869164180	18760	18760	18760	18760	325
265	20230814	140800	863067180	18760	18760	18760	18760	85
266	20230814	140700	861472580	18760	18800	18800	18760	187
267	20230814	140600	857959460	18810	18810	18810	18810	1
268	20230814	140500	857940650	18810	18830	18830	18810	501
269	20230814	140400	848516220	18830	18860	18860	18830	222
270	20230814	140300	844332510	18860	18860	18860	18860	56
271	20230814	140200	843276350	18860	18870	18870	18860	280
272	20230814	140100	837995520	18880	18880	18880	18880	1
273	20230814	140000	837976640	18870	18870	18870	18870	0
274	20230814	135900	837976640	18870	18870	18870	18870	0
275	20230814	135800	837976640	18870	18880	18880	18870	64
276	20230814	135700	836768800	18890	18890	18890	18890	1
277	20230814	135600	836749910	18900	18900	18900	18900	0
278	20230814	135500	836749910	18900	18900	18900	18900	3
279	20230814	135400	836693210	18910	18910	18910	18910	4
280	20230814	135300	836617570	18880	18890	18910	18880	6
281	20230814	135200	836504160	18890	18890	18890	18890	0
282	20230814	135100	836504160	18890	18890	18890	18880	122
283	20230814	135000	834200680	18890	18890	18890	18890	83
284	20230814	134900	832632810	18890	18890	18890	18890	97
285	20230814	134800	830800480	18890	18890	18890	18890	110
286	20230814	134700	828722580	18890	18890	18890	18890	0
287	20230814	134600	828722580	18890	18880	18890	18880	140
288	20230814	134500	826079180	18890	18890	18890	18890	15
289	20230814	134400	825795830	18890	18890	18890	18890	6
290	20230814	134300	825682490	18890	18890	18890	18890	31
291	20230814	134200	825096900	18880	18890	18890	18880	231
292	20230814	134100	820735520	18890	18910	18910	18890	563
293	20230814	134000	810095070	18910	18980	18980	18910	247
294	20230814	133900	805421870	18930	18930	18930	18930	0
295	20230814	133800	805421870	18930	18930	18930	18930	2
296	20230814	133700	805384010	18930	18940	18940	18930	134
297	20230814	133600	802847360	18940	18950	18950	18940	344
298	20230814	133500	796329640	18950	18950	18950	18950	0
299	20230814	133400	796329640	18950	18950	18950	18950	32
300	20230814	133300	795723240	18950	18950	18950	18950	0
301	20230814	133200	795723240	18950	18950	18950	18950	70
302	20230814	133100	794396740	18950	18950	18950	18950	0
303	20230814	133000	794396740	18950	18950	18950	18950	0
304	20230814	132900	794396740	18950	18950	18950	18950	0
305	20230814	132800	794396740	18950	18950	18950	18950	9
306	20230814	132700	794226190	18960	18970	18970	18960	10
307	20230814	132600	794036580	18990	19010	19010	18990	3
308	20230814	132500	793979570	19050	19050	19050	19050	0
309	20230814	132400	793979570	19050	18960	19050	18960	11
310	20230814	132300	793770220	18970	18970	18970	18970	72
311	20230814	132200	792404380	18970	18970	18970	18970	0
312	20230814	132100	792404380	18970	18970	18970	18970	0
313	20230814	132000	792404380	18970	18970	18970	18970	1
314	20230814	131900	792385410	18970	18970	18970	18970	0
315	20230814	131800	792385410	18970	18970	18970	18970	0
316	20230814	131700	792385410	18970	18970	18970	18970	82
317	20230814	131600	790829870	18980	19010	19010	18980	135
318	20230814	131500	788266410	19050	19050	19050	19050	1
319	20230814	131400	788247360	19020	19020	19020	19020	0
320	20230814	131300	788247360	19020	19020	19020	19020	0
321	20230814	131200	788247360	19020	19020	19020	19020	0
322	20230814	131100	788247360	19020	19020	19020	19020	0
323	20230814	131000	788247360	19020	19020	19020	19020	1
324	20230814	130900	788228340	19010	19010	19010	19010	5
325	20230814	130800	788133290	19010	19010	19010	19010	1
326	20230814	130700	788114280	19050	19050	19050	19050	52
327	20230814	130600	787123680	18980	18980	18980	18980	11
328	20230814	130500	786914900	18980	18990	18990	18980	2
329	20230814	130400	786876930	19010	19010	19010	19010	0
330	20230814	130300	786876930	19010	19010	19010	19010	1
331	20230814	130200	786857920	19010	18980	19050	18980	12
332	20230814	130100	786629430	19050	18980	19050	18980	155
333	20230814	130000	783680590	19040	19040	19040	19040	1
334	20230814	125900	783661550	18970	19000	19000	18970	32
335	20230814	125800	783053970	18980	18980	18980	18980	2
336	20230814	125700	783016010	18990	18990	18990	18990	0
337	20230814	125600	783016010	18990	18990	18990	18990	5
338	20230814	125500	782921060	18990	18990	18990	18990	3
339	20230814	125400	782864090	19010	19010	19010	19010	0
340	20230814	125300	782864090	19010	19010	19010	19010	0
341	20230814	125200	782864090	19010	19040	19040	19010	11
342	20230814	125100	782654710	19040	19040	19040	19040	10
343	20230814	125000	782464310	18970	18970	18970	18970	6
344	20230814	124900	782350490	19040	19040	19040	19040	3
345	20230814	124800	782293370	18990	18990	18990	18990	0
346	20230814	124700	782293370	18990	18990	18990	18990	0
347	20230814	124600	782293370	18990	18990	18990	18990	0
348	20230814	124500	782293370	18990	18990	18990	18990	2
349	20230814	124400	782255390	19030	19030	19030	19030	0
350	20230814	124300	782255390	19030	19030	19030	19030	0
351	20230814	124200	782255390	19030	19030	19030	19030	0
352	20230814	124100	782255390	19030	19030	19030	19030	0
353	20230814	124000	782255390	19030	19030	19030	19030	8
354	20230814	123900	782103150	19030	19030	19030	19030	0
355	20230814	123800	782103150	19030	19030	19030	19030	0
356	20230814	123700	782103150	19030	19030	19030	19030	0
357	20230814	123600	782103150	19030	19010	19030	18940	121
358	20230814	123500	779810620	19030	19030	19030	19030	1
359	20230814	123400	779791590	19040	19040	19040	19040	0
360	20230814	123300	779791590	19040	19040	19040	19040	0
361	20230814	123200	779791590	19040	19040	19040	19040	0
362	20230814	123100	779791590	19040	19040	19040	19040	0
363	20230814	123000	779791590	19040	19040	19040	19040	100
364	20230814	122900	777887590	19040	19030	19050	19030	38
365	20230814	122800	777163880	19020	18930	19020	18930	59
366	20230814	122700	776045300	18930	18970	18970	18930	20
367	20230814	122600	775666500	18990	18990	18990	18990	0
368	20230814	122500	775666500	18990	18990	18990	18990	0
369	20230814	122400	775666500	18990	18990	18990	18990	0
370	20230814	122300	775666500	18990	18990	18990	18990	2
371	20230814	122200	775628520	19050	19050	19050	19050	0
372	20230814	122100	775628520	19050	19050	19050	19050	0
373	20230814	122000	775628520	19050	19050	19050	19050	0
374	20230814	121900	775628520	19050	19050	19050	19050	0
375	20230814	121800	775628520	19050	19050	19050	19050	10
376	20230814	121700	775438020	18930	18930	18930	18930	0
377	20230814	121600	775438020	18930	18930	18930	18930	20
378	20230814	121500	775059420	18920	18920	18920	18920	150
379	20230814	121400	772221420	18920	18920	18920	18920	5
380	20230814	121300	772126820	18920	18930	18930	18920	228
381	20230814	121200	767811650	18920	18940	18940	18920	523
382	20230814	121100	757910730	18950	19010	19010	18950	1275
383	20230814	121000	733726790	19010	19010	19010	19010	30
384	20230814	120900	733156490	19020	19020	19020	19020	0
385	20230814	120800	733156490	19020	19020	19020	19020	12
386	20230814	120700	732928250	19010	19020	19020	19010	55
387	20230814	120600	731882600	19010	19010	19010	19010	0
388	20230814	120500	731882600	19010	19060	19060	19010	33
389	20230814	120400	731255220	19010	19010	19010	19010	1
390	20230814	120300	731236210	19010	19010	19010	19010	0
391	20230814	120200	731236210	19010	19010	19010	19010	15
392	20230814	120100	730951060	19010	19020	19020	19010	42
393	20230814	120000	730152630	19060	19030	19060	19030	6
394	20230814	115900	730038320	19040	19050	19050	19040	97
395	20230814	115800	728190480	19050	19060	19060	19050	14
396	20230814	115700	727923770	19060	19050	19060	19050	12
397	20230814	115600	727695070	19050	19050	19050	19050	16
398	20230814	115500	727390270	19050	19050	19050	19050	0
399	20230814	115400	727390270	19050	19050	19050	19050	10
400	20230814	115300	727199770	19050	19050	19050	19050	14
401	20230814	115200	726933070	19050	19050	19050	19050	55
402	20230814	115100	725885320	19050	19040	19050	19040	18
403	20230814	115000	725542520	19040	19060	19060	19040	11
404	20230814	114900	725333060	19080	19080	19080	19080	0
405	20230814	114800	725333060	19080	19080	19080	19080	1
406	20230814	114700	725313980	19030	19030	19030	19030	168
407	20230814	114600	722116940	19030	19030	19030	19030	0
408	20230814	114500	722116940	19030	19030	19030	19030	2
409	20230814	114400	722078880	19030	19030	19030	19030	1
410	20230814	114300	722059850	19100	19100	19100	19100	20
411	20230814	114200	721677850	19090	19090	19090	19090	0
412	20230814	114100	721677850	19090	19090	19090	19090	2
413	20230814	114000	721639670	19100	19020	19100	19020	35
414	20230814	113900	720971570	19020	19020	19020	19020	1
415	20230814	113800	720952550	19030	19030	19030	19030	1
416	20230814	113700	720933520	19040	19050	19050	19040	2
417	20230814	113600	720895430	19050	19050	19050	19050	0
418	20230814	113500	720895430	19050	19050	19050	19050	0
419	20230814	113400	720895430	19050	19050	19050	19050	0
420	20230814	113300	720895430	19050	19050	19050	19050	25
421	20230814	113200	720419180	19060	19080	19090	19060	101
422	20230814	113100	718491230	19080	19080	19080	19080	50
423	20230814	113000	717537230	19080	19070	19080	19070	3
424	20230814	112900	717480000	19070	19050	19070	19050	69
425	20230814	112800	716164500	19060	19060	19060	19060	14
426	20230814	112700	715897660	19060	19060	19060	19060	9
427	20230814	112600	715726120	19030	19030	19030	19030	0
428	20230814	112500	715726120	19030	19030	19030	19030	1
429	20230814	112400	715707090	19000	19000	19000	19000	2
430	20230814	112300	715669090	19070	19070	19070	19070	69
431	20230814	112200	714353260	19000	19000	19000	19000	4
432	20230814	112100	714277260	19000	19020	19070	19000	137
433	20230814	112000	711672360	19020	19050	19080	19020	9
434	20230814	111900	711500730	19030	19030	19030	19030	1
435	20230814	111800	711481700	19040	19040	19040	19040	0
436	20230814	111700	711481700	19040	19040	19040	19040	1
437	20230814	111600	711462660	19050	19050	19050	19050	2
438	20230814	111500	711424560	19080	19080	19080	19080	0
439	20230814	111400	711424560	19080	18960	19080	18960	11
440	20230814	111300	711215880	18950	19020	19020	18950	198
441	20230814	111200	707455320	19020	19070	19070	19020	205
442	20230814	111100	703555980	19080	19040	19100	19040	77
443	20230814	111000	702089160	19040	19060	19060	19040	329
444	20230814	110900	695824820	19070	19050	19140	19050	64
445	20230814	110800	694604330	19060	19120	19120	19060	59
446	20230814	110700	693479090	19120	19150	19150	19120	16
447	20230814	110600	693172950	19150	19250	19250	19150	548
448	20230814	110500	682630740	19260	19180	19270	19180	1468
449	20230814	110400	654366320	19200	19170	19200	19170	554
450	20230814	110300	643733960	19180	19070	19180	19070	203
451	20230814	110200	639850170	19080	19080	19080	19080	2
452	20230814	110100	639812010	19090	19090	19090	19090	2
453	20230814	110000	639773830	19100	19100	19100	19100	0
454	20230814	105900	639773830	19100	19100	19100	19100	0
455	20230814	105800	639773830	19100	19100	19100	19100	10
456	20230814	105700	639582830	19090	19100	19100	19090	26
457	20230814	105600	639086360	19110	19130	19130	19110	136
458	20230814	105500	636487120	19140	19200	19210	19140	136
459	20230814	105400	633878700	19200	19110	19200	19110	100
460	20230814	105300	631959950	19110	19160	19160	19110	67
461	20230814	105200	630678330	19160	19120	19160	19110	874
462	20230814	105100	613947030	19140	19140	19150	19130	219
463	20230814	105000	609754040	19150	19100	19150	19100	818
464	20230814	104900	594115300	19090	19050	19090	19050	933
465	20230814	104800	576321040	19060	19060	19060	19060	20
466	20230814	104700	575939840	19070	19070	19070	19070	0
467	20230814	104600	575939840	19070	19070	19070	19070	80
468	20230814	104500	574414240	19000	19000	19000	19000	0
469	20230814	104400	574414240	19000	19000	19000	19000	38
470	20230814	104300	573692240	19000	19000	19000	19000	5
471	20230814	104200	573597240	19000	19000	19000	19000	1
472	20230814	104100	573578240	19010	19030	19030	19010	2
473	20230814	104000	573540200	19050	19050	19050	19050	1
474	20230814	103900	573521150	19070	19070	19070	19070	0
475	20230814	103800	573521150	19070	19080	19080	18920	516
476	20230814	103700	563725230	19090	19090	19090	19090	13
477	20230814	103600	563477060	19100	19090	19100	19090	104
478	20230814	103500	561491310	19090	19090	19090	19090	0
479	20230814	103400	561491310	19090	19080	19090	19070	243
480	20230814	103300	556853630	19080	19080	19080	19080	0
481	20230814	103200	556853630	19080	19010	19090	19010	552
482	20230814	103100	546323010	19000	19000	19000	19000	39
483	20230814	103000	545582010	19010	19010	19010	19010	0
484	20230814	102900	545582010	19010	19010	19010	19010	0
485	20230814	102800	545582010	19010	19020	19020	19010	31
486	20230814	102700	544992560	19010	19010	19010	19010	1
487	20230814	102600	544973550	19030	19000	19030	19000	268
488	20230814	102500	539877830	18920	18920	18920	18920	400
489	20230814	102400	532309830	18910	18910	18910	18910	2
490	20230814	102300	532272010	18910	18910	18910	18910	50
491	20230814	102200	531326510	18910	18910	18910	18910	10
492	20230814	102100	531137410	18910	18930	18930	18910	250
493	20230814	102000	526409230	18950	19020	19020	18950	202
494	20230814	101900	522574950	19020	19020	19020	19020	0
495	20230814	101800	522574950	19020	19020	19020	19020	0
496	20230814	101700	522574950	19020	19020	19020	19020	0
497	20230814	101600	522574950	19020	19020	19020	19020	0
498	20230814	101500	522574950	19020	19020	19020	19020	1
499	20230814	101400	522555930	19030	19030	19030	19030	1
500	20230814	101300	522536900	19000	18990	19000	18990	96
501	20230814	101200	520713760	18990	19000	19000	18990	24
502	20230814	101100	520257920	19000	19000	19000	19000	28
503	20230814	101000	519725920	19000	19000	19000	19000	1
504	20230814	100900	519706920	19000	18960	19000	18960	32
505	20230814	100800	519099880	19000	18990	19000	18990	237
506	20230814	100700	514597340	18960	18960	18960	18960	0
507	20230814	100600	514597340	18960	18960	18960	18950	131
508	20230814	100500	512113890	18950	18950	18950	18950	0
509	20230814	100400	512113890	18950	18950	18950	18950	125
510	20230814	100300	509745140	18950	18950	18950	18950	1
511	20230814	100200	509726190	18890	18910	18910	18890	274
512	20230814	100100	504548840	18900	18900	18900	18900	0
513	20230814	100000	504548840	18900	18900	18900	18900	0
514	20230814	095900	504548840	18900	18910	18910	18900	120
515	20230814	095800	502280540	18910	18910	18910	18910	0
516	20230814	095700	502280540	18910	18910	18910	18910	10
517	20230814	095600	502091440	18900	18940	18940	18900	457
518	20230814	095500	493445360	18950	18950	18950	18950	52
519	20230814	095400	492459960	18950	18950	18950	18950	1
520	20230814	095300	492441010	18950	18970	18970	18950	29
521	20230814	095200	491891250	18970	18970	18970	18970	1
522	20230814	095100	491872280	18970	19040	19070	18970	52
523	20230814	095000	490882220	18940	18940	18940	18940	0
524	20230814	094900	490882220	18940	18940	18940	18940	62
525	20230814	094800	489707940	18930	18930	18930	18930	6
526	20230814	094700	489594360	18930	18950	18950	18930	244
527	20230814	094600	484974220	18970	18990	18990	18970	3
528	20230814	094500	484917270	18990	18990	18990	18990	5
529	20230814	094400	484822320	18930	18930	18930	18930	359
530	20230814	094300	478026450	18930	18930	18930	18930	139
531	20230814	094200	475395180	18940	18950	18950	18940	237
532	20230814	094100	470906170	18940	18940	18940	18940	0
533	20230814	094000	470906170	18940	18970	18970	18940	60
534	20230814	093900	469769260	18970	18970	18970	18970	100
535	20230814	093800	467872260	18970	18990	18990	18970	40
536	20230814	093700	467113000	18990	18990	18990	18990	13
537	20230814	093600	466866130	18990	19010	19020	18990	264
538	20230814	093500	461849030	19010	19020	19020	19010	127
539	20230814	093400	459434120	19020	19030	19030	19010	123
540	20230814	093300	457094630	19030	19030	19030	19030	10
541	20230814	093200	456904330	19020	19020	19020	19020	40
542	20230814	093100	456143530	19010	19010	19010	19010	9
543	20230814	093000	455972440	19010	19040	19070	19010	115
544	20230814	092900	453785200	19070	19070	19070	19070	2
545	20230814	092800	453747060	19050	19050	19050	19050	65
546	20230814	092700	452508810	19050	19090	19090	19000	525
547	20230814	092600	442525650	19100	19120	19120	19100	279
548	20230814	092500	437194790	19130	19150	19150	19110	126
549	20230814	092400	434785570	19170	19180	19180	19170	5
550	20230814	092300	434689700	19180	19190	19190	19080	574
551	20230814	092200	423706280	19210	19270	19270	19210	760
552	20230814	092100	409072090	19270	19250	19270	19250	792
553	20230814	092000	393812060	19250	19280	19290	19250	1768
554	20230814	091900	359749230	19280	19140	19280	19120	2955
555	20230814	091800	303042930	19140	19020	19140	19020	740
556	20230814	091700	288921580	19010	19020	19020	19010	56
557	20230814	091600	287856470	19020	18950	19020	18950	148
558	20230814	091500	285048510	18950	18950	18950	18950	268
559	20230814	091400	279969910	18940	19020	19020	18930	56
560	20230814	091300	278906850	19020	19050	19060	19020	577
561	20230814	091200	267915990	19050	19050	19070	19050	267
562	20230814	091100	262827160	19050	19080	19080	19050	131
563	20230814	091000	260328890	19080	19090	19090	19080	53
564	20230814	090900	259317620	19100	19080	19100	19080	544
565	20230814	090800	248934780	19080	18990	19120	18990	973
566	20230814	090700	230373510	18920	18990	19000	18910	237
567	20230814	090600	225888610	19000	18980	19000	18940	655
568	20230814	090500	213451510	18940	18980	18980	18900	844
569	20230814	090400	197489410	18980	19000	19000	18960	748
570	20230814	090300	183293210	19000	19150	19200	19000	4031
571	20230814	090200	106088730	19130	18900	19140	18900	1141
572	20230814	090100	84386530	18900	18910	18990	18900	1178
573	20230814	090000	62105480	18910	18670	19100	18670	3287