KissMeData/000440/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	183100	191237370	18600	18600	18600	18600	279
3	20230809	183000	191237370	18600	18600	18600	18600	0
4	20230809	182900	191237370	18600	18600	18600	18600	0
5	20230809	182800	191237370	18600	18600	18600	18600	0
6	20230809	182700	191237370	18600	18600	18600	18600	0
7	20230809	182600	191237370	18600	18600	18600	18600	0
8	20230809	182500	191237370	18600	18600	18600	18600	0
9	20230809	182400	191237370	18600	18600	18600	18600	0
10	20230809	182300	191237370	18600	18600	18600	18600	0
11	20230809	182200	191237370	18600	18600	18600	18600	0
12	20230809	182100	191237370	18600	18600	18600	18600	0
13	20230809	182000	191237370	18600	18600	18600	18600	0
14	20230809	181900	191237370	18600	18600	18600	18600	0
15	20230809	181800	191237370	18600	18600	18600	18600	0
16	20230809	181700	191237370	18600	18600	18600	18600	0
17	20230809	181600	191237370	18600	18600	18600	18600	0
18	20230809	181500	191237370	18600	18600	18600	18600	0
19	20230809	181400	191237370	18600	18600	18600	18600	0
20	20230809	181300	191237370	18600	18600	18600	18600	0
21	20230809	181200	191237370	18600	18600	18600	18600	0
22	20230809	181100	191237370	18600	18600	18600	18600	0
23	20230809	181000	191237370	18600	18600	18600	18600	0
24	20230809	180900	191237370	18600	18600	18600	18600	0
25	20230809	180800	191237370	18600	18600	18600	18600	0
26	20230809	180700	191237370	18600	18600	18600	18600	0
27	20230809	180600	191237370	18600	18600	18600	18600	0
28	20230809	180500	191237370	18600	18600	18600	18600	0
29	20230809	180400	191237370	18600	18600	18600	18600	0
30	20230809	180300	191237370	18600	18600	18600	18600	0
31	20230809	180200	191237370	18600	18600	18600	18600	0
32	20230809	180100	191237370	18600	18600	18600	18600	279
33	20230809	180000	191237370	18600	18600	18600	18600	0
34	20230809	175900	191237370	18600	18600	18600	18600	0
35	20230809	175800	191237370	18600	18600	18600	18600	0
36	20230809	175700	191237370	18600	18600	18600	18600	0
37	20230809	175600	191237370	18600	18600	18600	18600	0
38	20230809	175500	191237370	18600	18600	18600	18600	0
39	20230809	175400	191237370	18600	18600	18600	18600	0
40	20230809	175300	191237370	18600	18600	18600	18600	0
41	20230809	175200	191237370	18600	18600	18600	18600	0
42	20230809	175100	191237370	18600	18600	18600	18600	0
43	20230809	175000	191237370	18600	18600	18600	18600	0
44	20230809	174900	191237370	18600	18600	18600	18600	0
45	20230809	174800	191237370	18600	18600	18600	18600	0
46	20230809	174700	191237370	18600	18600	18600	18600	0
47	20230809	174600	191237370	18600	18600	18600	18600	0
48	20230809	174500	191237370	18600	18600	18600	18600	0
49	20230809	174400	191237370	18600	18600	18600	18600	0
50	20230809	174300	191237370	18600	18600	18600	18600	0
51	20230809	174200	191237370	18600	18600	18600	18600	0
52	20230809	174100	191237370	18600	18600	18600	18600	0
53	20230809	174000	191237370	18600	18600	18600	18600	0
54	20230809	173900	191237370	18600	18600	18600	18600	0
55	20230809	173800	191237370	18600	18600	18600	18600	0
56	20230809	173700	191237370	18600	18600	18600	18600	0
57	20230809	173600	191237370	18600	18600	18600	18600	0
58	20230809	173500	191237370	18600	18600	18600	18600	0
59	20230809	173400	191237370	18600	18600	18600	18600	0
60	20230809	173300	191237370	18600	18600	18600	18600	0
61	20230809	173200	191237370	18600	18600	18600	18600	0
62	20230809	173100	191237370	18600	18600	18600	18600	279
63	20230809	173000	191237370	18600	18600	18600	18600	0
64	20230809	172900	191237370	18600	18600	18600	18600	0
65	20230809	172800	191237370	18600	18600	18600	18600	0
66	20230809	172700	191237370	18600	18600	18600	18600	0
67	20230809	172600	191237370	18600	18600	18600	18600	0
68	20230809	172500	191237370	18600	18600	18600	18600	0
69	20230809	172400	191237370	18600	18600	18600	18600	0
70	20230809	172300	191237370	18600	18600	18600	18600	0
71	20230809	172200	191237370	18600	18600	18600	18600	0
72	20230809	172100	191237370	18600	18600	18600	18600	0
73	20230809	172000	191237370	18600	18600	18600	18600	0
74	20230809	171900	191237370	18600	18600	18600	18600	0
75	20230809	171800	191237370	18600	18600	18600	18600	0
76	20230809	171700	191237370	18600	18600	18600	18600	0
77	20230809	171600	191237370	18600	18600	18600	18600	0
78	20230809	171500	191237370	18600	18600	18600	18600	0
79	20230809	171400	191237370	18600	18600	18600	18600	0
80	20230809	171300	191237370	18600	18600	18600	18600	0
81	20230809	171200	191237370	18600	18600	18600	18600	0
82	20230809	171100	191237370	18600	18600	18600	18600	0
83	20230809	171000	191237370	18600	18600	18600	18600	0
84	20230809	170900	191237370	18600	18600	18600	18600	0
85	20230809	170800	191237370	18600	18600	18600	18600	0
86	20230809	170700	191237370	18600	18600	18600	18600	0
87	20230809	170600	191237370	18600	18600	18600	18600	0
88	20230809	170500	191237370	18600	18600	18600	18600	0
89	20230809	170400	191237370	18600	18600	18600	18600	0
90	20230809	170300	191237370	18600	18600	18600	18600	0
91	20230809	170200	191237370	18600	18600	18600	18600	0
92	20230809	170100	191237370	18600	18600	18600	18600	279
93	20230809	170000	191237370	18600	18600	18600	18600	0
94	20230809	165900	191237370	18600	18600	18600	18600	0
95	20230809	165800	191237370	18600	18600	18600	18600	0
96	20230809	165700	191237370	18600	18600	18600	18600	0
97	20230809	165600	191237370	18600	18600	18600	18600	0
98	20230809	165500	191237370	18600	18600	18600	18600	0
99	20230809	165400	191237370	18600	18600	18600	18600	0
100	20230809	165300	191237370	18600	18600	18600	18600	0
101	20230809	165200	191237370	18600	18600	18600	18600	0
102	20230809	165100	191237370	18600	18600	18600	18600	0
103	20230809	165000	191237370	18600	18600	18600	18600	0
104	20230809	164900	191237370	18600	18600	18600	18600	0
105	20230809	164800	191237370	18600	18600	18600	18600	0
106	20230809	164700	191237370	18600	18600	18600	18600	0
107	20230809	164600	191237370	18600	18600	18600	18600	0
108	20230809	164500	191237370	18600	18600	18600	18600	0
109	20230809	164400	191237370	18600	18600	18600	18600	0
110	20230809	164300	191237370	18600	18600	18600	18600	0
111	20230809	164200	191237370	18600	18600	18600	18600	0
112	20230809	164100	191237370	18600	18600	18600	18600	0
113	20230809	164000	191237370	18600	18600	18600	18600	0
114	20230809	163900	191237370	18600	18600	18600	18600	0
115	20230809	163800	191237370	18600	18600	18600	18600	0
116	20230809	163700	191237370	18600	18600	18600	18600	0
117	20230809	163600	191237370	18600	18600	18600	18600	0
118	20230809	163500	191237370	18600	18600	18600	18600	0
119	20230809	163400	191237370	18600	18600	18600	18600	0
120	20230809	163300	191237370	18600	18600	18600	18600	0
121	20230809	163200	191237370	18600	18600	18600	18600	0
122	20230809	163100	191237370	18600	18600	18600	18600	279
123	20230809	163000	191237370	18600	18600	18600	18600	0
124	20230809	162900	191237370	18600	18600	18600	18600	0
125	20230809	162800	191237370	18600	18600	18600	18600	0
126	20230809	162700	191237370	18600	18600	18600	18600	0
127	20230809	162600	191237370	18600	18600	18600	18600	0
128	20230809	162500	191237370	18600	18600	18600	18600	0
129	20230809	162400	191237370	18600	18600	18600	18600	0
130	20230809	162300	191237370	18600	18600	18600	18600	0
131	20230809	162200	191237370	18600	18600	18600	18600	0
132	20230809	162100	191237370	18600	18600	18600	18600	0
133	20230809	162000	191237370	18600	18600	18600	18600	0
134	20230809	161900	191237370	18600	18600	18600	18600	0
135	20230809	161800	191237370	18600	18600	18600	18600	0
136	20230809	161700	191237370	18600	18600	18600	18600	0
137	20230809	161600	191237370	18600	18600	18600	18600	0
138	20230809	161500	191237370	18600	18600	18600	18600	0
139	20230809	161400	191237370	18600	18600	18600	18600	0
140	20230809	161300	191237370	18600	18600	18600	18600	0
141	20230809	161200	191237370	18600	18600	18600	18600	0
142	20230809	161100	191237370	18600	18600	18600	18600	0
143	20230809	161000	191237370	18600	18600	18600	18600	0
144	20230809	160900	191237370	18600	18600	18600	18600	0
145	20230809	160800	191237370	18600	18600	18600	18600	0
146	20230809	160700	191237370	18600	18600	18600	18600	0
147	20230809	160600	191237370	18600	18600	18600	18600	0
148	20230809	160500	191237370	18600	18600	18600	18600	0
149	20230809	160400	191237370	18600	18600	18600	18600	0
150	20230809	160300	191237370	18600	18600	18600	18600	0
151	20230809	160200	191237370	18600	18600	18600	18600	0
152	20230809	160100	191237370	18600	18600	18600	18600	279
153	20230809	160000	191237370	18600	18600	18600	18600	0
154	20230809	155900	191237370	18600	18600	18600	18600	0
155	20230809	155800	191237370	18600	18600	18600	18600	0
156	20230809	155700	191237370	18600	18600	18600	18600	0
157	20230809	155600	191237370	18600	18600	18600	18600	0
158	20230809	155500	191237370	18600	18600	18600	18600	0
159	20230809	155400	191237370	18600	18600	18600	18600	0
160	20230809	155300	191237370	18600	18600	18600	18600	0
161	20230809	155200	191237370	18600	18600	18600	18600	0
162	20230809	155100	191237370	18600	18600	18600	18600	0
163	20230809	155000	191237370	18600	18600	18600	18600	0
164	20230809	154900	191237370	18600	18600	18600	18600	0
165	20230809	154800	191237370	18600	18600	18600	18600	0
166	20230809	154700	191237370	18600	18600	18600	18600	0
167	20230809	154600	191237370	18600	18600	18600	18600	0
168	20230809	154500	191237370	18600	18600	18600	18600	0
169	20230809	154400	191237370	18600	18600	18600	18600	0
170	20230809	154300	191237370	18600	18600	18600	18600	0
171	20230809	154200	191237370	18600	18600	18600	18600	0
172	20230809	154100	191237370	18600	18600	18600	18600	0
173	20230809	154000	191237370	18600	18600	18600	18600	0
174	20230809	153900	191237370	18600	18600	18600	18600	0
175	20230809	153800	191237370	18600	18600	18600	18600	0
176	20230809	153700	191237370	18600	18600	18600	18600	0
177	20230809	153600	191237370	18600	18600	18600	18600	0
178	20230809	153500	191237370	18600	18600	18600	18600	0
179	20230809	153400	191237370	18600	18600	18600	18600	0
180	20230809	153300	191237370	18600	18600	18600	18600	0
181	20230809	153200	191237370	18600	18600	18600	18600	0
182	20230809	153100	191237370	18600	18600	18600	18600	279
183	20230809	153000	191237370	18600	18600	18600	18600	279
184	20230809	152900	186047970	18680	18680	18680	18680	0
185	20230809	152800	186047970	18680	18680	18680	18680	0
186	20230809	152700	186047970	18680	18680	18680	18680	0
187	20230809	152600	186047970	18680	18680	18680	18680	0
188	20230809	152500	186047970	18680	18680	18680	18680	0
189	20230809	152400	186047970	18680	18680	18680	18680	0
190	20230809	152300	186047970	18680	18680	18680	18680	0
191	20230809	152200	186047970	18680	18680	18680	18680	0
192	20230809	152100	186047970	18680	18680	18680	18680	0
193	20230809	152000	186047970	18680	18680	18680	18680	0
194	20230809	151900	186047970	18680	18540	18680	18540	291
195	20230809	151800	180625110	18520	18520	18520	18520	6
196	20230809	151700	180513990	18520	18550	18550	18520	70
197	20230809	151600	179216440	18550	18550	18550	18550	0
198	20230809	151500	179216440	18550	18550	18550	18550	1
199	20230809	151400	179197890	18550	18550	18550	18550	0
200	20230809	151300	179197890	18550	18550	18550	18550	0
201	20230809	151200	179197890	18550	18550	18550	18550	0
202	20230809	151100	179197890	18550	18550	18550	18550	2
203	20230809	151000	179160790	18550	18550	18550	18550	1
204	20230809	150900	179142240	18550	18550	18550	18550	0
205	20230809	150800	179142240	18550	18550	18550	18550	1
206	20230809	150700	179123690	18550	18570	18600	18550	24
207	20230809	150600	178678100	18570	18570	18570	18570	0
208	20230809	150500	178678100	18570	18570	18570	18570	40
209	20230809	150400	177935300	18600	18600	18600	18600	0
210	20230809	150300	177935300	18600	18600	18600	18600	0
211	20230809	150200	177935300	18600	18600	18600	18600	0
212	20230809	150100	177935300	18600	18610	18610	18600	7
213	20230809	150000	177805080	18610	18570	18640	18570	37
214	20230809	145900	177116650	18570	18570	18570	18570	1
215	20230809	145800	177098080	18570	18570	18570	18570	9
216	20230809	145700	176930950	18540	18540	18540	18540	0
217	20230809	145600	176930950	18540	18540	18540	18540	0
218	20230809	145500	176930950	18540	18540	18540	18540	0
219	20230809	145400	176930950	18540	18540	18540	18540	0
220	20230809	145300	176930950	18540	18540	18540	18540	70
221	20230809	145200	175633150	18550	18550	18550	18550	42
222	20230809	145100	174854050	18550	18560	18560	18550	58
223	20230809	145000	173778070	18560	18560	18560	18560	21
224	20230809	144900	173388310	18560	18560	18560	18560	1
225	20230809	144800	173369750	18560	18560	18560	18560	0
226	20230809	144700	173369750	18560	18560	18560	18560	0
227	20230809	144600	173369750	18560	18560	18560	18560	0
228	20230809	144500	173369750	18560	18560	18560	18560	0
229	20230809	144400	173369750	18560	18560	18560	18560	0
230	20230809	144300	173369750	18560	18560	18560	18560	0
231	20230809	144200	173369750	18560	18560	18560	18560	3
232	20230809	144100	173314070	18560	18580	18580	18560	156
233	20230809	144000	170416160	18580	18580	18580	18580	543
234	20230809	143900	160327220	18580	18590	18590	18580	13
235	20230809	143800	160085580	18590	18640	18640	18590	83
236	20230809	143700	158541250	18590	18610	18610	18590	136
237	20230809	143600	156012840	18590	18590	18590	18590	0
238	20230809	143500	156012840	18590	18590	18590	18590	0
239	20230809	143400	156012840	18590	18590	18590	18590	0
240	20230809	143300	156012840	18590	18590	18590	18590	0
241	20230809	143200	156012840	18590	18590	18590	18590	0
242	20230809	143100	156012840	18590	18590	18590	18590	0
243	20230809	143000	156012840	18590	18590	18590	18590	0
244	20230809	142900	156012840	18590	18590	18590	18590	0
245	20230809	142800	156012840	18590	18590	18590	18590	0
246	20230809	142700	156012840	18590	18590	18590	18590	52
247	20230809	142600	155046160	18590	18590	18590	18590	27
248	20230809	142500	154544230	18600	18600	18600	18600	73
249	20230809	142400	153186430	18610	18610	18610	18610	0
250	20230809	142300	153186430	18610	18610	18610	18610	0
251	20230809	142200	153186430	18610	18610	18610	18610	0
252	20230809	142100	153186430	18610	18610	18610	18610	0
253	20230809	142000	153186430	18610	18610	18610	18610	1
254	20230809	141900	153167820	18610	18610	18610	18610	8
255	20230809	141800	153018940	18610	18610	18610	18610	0
256	20230809	141700	153018940	18610	18620	18620	18610	121
257	20230809	141600	150767110	18620	18620	18620	18620	7
258	20230809	141500	150636770	18620	18620	18620	18620	1
259	20230809	141400	150618150	18620	18620	18620	18620	0
260	20230809	141300	150618150	18620	18620	18620	18620	0
261	20230809	141200	150618150	18620	18620	18620	18620	0
262	20230809	141100	150618150	18620	18620	18620	18620	0
263	20230809	141000	150618150	18620	18620	18620	18620	0
264	20230809	140900	150618150	18620	18620	18620	18620	0
265	20230809	140800	150618150	18620	18620	18620	18620	0
266	20230809	140700	150618150	18620	18620	18620	18620	4
267	20230809	140600	150543670	18640	18640	18640	18640	1
268	20230809	140500	150525030	18640	18640	18640	18640	0
269	20230809	140400	150525030	18640	18640	18640	18640	1
270	20230809	140300	150506390	18640	18640	18640	18640	4
271	20230809	140200	150431830	18640	18640	18640	18640	2
272	20230809	140100	150394550	18640	18640	18640	18640	21
273	20230809	140000	150003110	18620	18640	18640	18620	116
274	20230809	135900	147841290	18670	18660	18670	18660	30
275	20230809	135800	147281290	18640	18640	18640	18640	5
276	20230809	135700	147188090	18640	18640	18640	18640	0
277	20230809	135600	147188090	18640	18640	18640	18640	0
278	20230809	135500	147188090	18640	18640	18640	18640	2
279	20230809	135400	147150810	18640	18640	18640	18640	0
280	20230809	135300	147150810	18640	18640	18640	18640	0
281	20230809	135200	147150810	18640	18640	18640	18640	40
282	20230809	135100	146405210	18680	18670	18680	18670	2
283	20230809	135000	146367860	18640	18640	18640	18640	0
284	20230809	134900	146367860	18640	18640	18640	18640	0
285	20230809	134800	146367860	18640	18640	18640	18640	5
286	20230809	134700	146274660	18650	18650	18650	18650	10
287	20230809	134600	146088160	18650	18650	18650	18650	0
288	20230809	134500	146088160	18650	18650	18650	18650	0
289	20230809	134400	146088160	18650	18650	18650	18650	0
290	20230809	134300	146088160	18650	18650	18650	18650	10
291	20230809	134200	145901660	18650	18650	18650	18650	0
292	20230809	134100	145901660	18650	18650	18650	18650	0
293	20230809	134000	145901660	18650	18650	18650	18650	0
294	20230809	133900	145901660	18650	18650	18650	18650	0
295	20230809	133800	145901660	18650	18650	18650	18650	0
296	20230809	133700	145901660	18650	18650	18650	18650	0
297	20230809	133600	145901660	18650	18650	18650	18650	30
298	20230809	133500	145342160	18650	18650	18650	18650	30
299	20230809	133400	144782660	18650	18650	18650	18650	0
300	20230809	133300	144782660	18650	18650	18650	18650	0
301	20230809	133200	144782660	18650	18650	18650	18650	0
302	20230809	133100	144782660	18650	18650	18650	18650	0
303	20230809	133000	144782660	18650	18650	18650	18650	0
304	20230809	132900	144782660	18650	18650	18650	18650	0
305	20230809	132800	144782660	18650	18650	18650	18650	0
306	20230809	132700	144782660	18650	18650	18650	18650	100
307	20230809	132600	142917660	18650	18650	18650	18650	0
308	20230809	132500	142917660	18650	18650	18650	18650	0
309	20230809	132400	142917660	18650	18650	18650	18650	0
310	20230809	132300	142917660	18650	18650	18650	18650	0
311	20230809	132200	142917660	18650	18650	18650	18650	0
312	20230809	132100	142917660	18650	18650	18650	18650	0
313	20230809	132000	142917660	18650	18650	18650	18650	117
314	20230809	131900	140735610	18650	18650	18650	18650	0
315	20230809	131800	140735610	18650	18650	18650	18650	46
316	20230809	131700	139877710	18650	18650	18650	18650	0
317	20230809	131600	139877710	18650	18650	18650	18650	0
318	20230809	131500	139877710	18650	18650	18650	18650	0
319	20230809	131400	139877710	18650	18650	18650	18650	0
320	20230809	131300	139877710	18650	18650	18650	18650	0
321	20230809	131200	139877710	18650	18650	18650	18650	0
322	20230809	131100	139877710	18650	18650	18650	18650	0
323	20230809	131000	139877710	18650	18650	18650	18650	12
324	20230809	130900	139653910	18650	18650	18650	18650	17
325	20230809	130800	139336860	18650	18650	18650	18650	0
326	20230809	130700	139336860	18650	18650	18650	18650	0
327	20230809	130600	139336860	18650	18650	18650	18650	0
328	20230809	130500	139336860	18650	18650	18650	18650	0
329	20230809	130400	139336860	18650	18650	18650	18650	0
330	20230809	130300	139336860	18650	18650	18650	18650	0
331	20230809	130200	139336860	18650	18650	18650	18650	0
332	20230809	130100	139336860	18650	18650	18650	18650	1
333	20230809	130000	139318210	18650	18650	18650	18650	0
334	20230809	125900	139318210	18650	18650	18650	18650	15
335	20230809	125800	139038460	18650	18650	18650	18650	2
336	20230809	125700	139001160	18650	18650	18650	18650	0
337	20230809	125600	139001160	18650	18660	18660	18650	187
338	20230809	125500	135512270	18660	18660	18660	18660	0
339	20230809	125400	135512270	18660	18660	18660	18660	1
340	20230809	125300	135493610	18660	18660	18660	18660	0
341	20230809	125200	135493610	18660	18660	18660	18660	0
342	20230809	125100	135493610	18660	18660	18660	18660	1
343	20230809	125000	135474950	18680	18680	18680	18680	0
344	20230809	124900	135474950	18680	18680	18680	18680	1
345	20230809	124800	135456270	18680	18680	18680	18680	0
346	20230809	124700	135456270	18680	18680	18680	18680	10
347	20230809	124600	135269470	18680	18680	18680	18680	0
348	20230809	124500	135269470	18680	18680	18680	18680	167
349	20230809	124400	132149910	18680	18680	18680	18680	0
350	20230809	124300	132149910	18680	18680	18680	18680	0
351	20230809	124200	132149910	18680	18680	18680	18680	0
352	20230809	124100	132149910	18680	18680	18680	18680	30
353	20230809	124000	131589510	18680	18730	18730	18650	5
354	20230809	123900	131496090	18730	18730	18730	18730	0
355	20230809	123800	131496090	18730	18730	18730	18730	10
356	20230809	123700	131308790	18650	18670	18670	18650	125
357	20230809	123600	128976960	18670	18670	18670	18670	7
358	20230809	123500	128846270	18750	18750	18750	18750	7
359	20230809	123400	128715020	18750	18750	18750	18750	0
360	20230809	123300	128715020	18750	18750	18750	18750	0
361	20230809	123200	128715020	18750	18750	18750	18750	0
362	20230809	123100	128715020	18750	18750	18750	18750	18
363	20230809	123000	128377520	18660	18660	18660	18660	1
364	20230809	122900	128358860	18760	18760	18760	18760	3
365	20230809	122800	128302580	18770	18770	18770	18610	130
366	20230809	122700	125865440	18780	18740	18780	18740	56
367	20230809	122600	124815100	18740	18680	18740	18680	133
368	20230809	122500	122328690	18670	18630	18670	18630	166
369	20230809	122400	119231570	18630	18630	18630	18630	210
370	20230809	122300	115319270	18630	18630	18630	18630	2
371	20230809	122200	115282010	18630	18630	18630	18630	133
372	20230809	122100	112804220	18630	18630	18630	18630	0
373	20230809	122000	112804220	18630	18630	18630	18630	0
374	20230809	121900	112804220	18630	18630	18630	18630	0
375	20230809	121800	112804220	18630	18630	18630	18630	0
376	20230809	121700	112804220	18630	18630	18630	18630	0
377	20230809	121600	112804220	18630	18630	18630	18630	0
378	20230809	121500	112804220	18630	18630	18630	18630	0
379	20230809	121400	112804220	18630	18630	18630	18630	0
380	20230809	121300	112804220	18630	18630	18630	18630	0
381	20230809	121200	112804220	18630	18630	18630	18630	0
382	20230809	121100	112804220	18630	18630	18630	18630	0
383	20230809	121000	112804220	18630	18630	18630	18630	0
384	20230809	120900	112804220	18630	18630	18630	18630	50
385	20230809	120800	111872720	18630	18630	18630	18630	0
386	20230809	120700	111872720	18630	18630	18630	18630	30
387	20230809	120600	111313820	18630	18630	18630	18630	0
388	20230809	120500	111313820	18630	18630	18630	18630	0
389	20230809	120400	111313820	18630	18630	18630	18630	0
390	20230809	120300	111313820	18630	18630	18630	18630	24
391	20230809	120200	110866700	18650	18650	18650	18650	25
392	20230809	120100	110400450	18650	18640	18650	18640	20
393	20230809	120000	110027640	18630	18630	18630	18630	1
394	20230809	115900	110009010	18630	18630	18630	18630	0
395	20230809	115800	110009010	18630	18630	18630	18630	0
396	20230809	115700	110009010	18630	18630	18630	18630	0
397	20230809	115600	110009010	18630	18620	18630	18620	35
398	20230809	115500	109357260	18610	18610	18610	18610	1
399	20230809	115400	109338650	18610	18610	18610	18610	0
400	20230809	115300	109338650	18610	18610	18610	18610	0
401	20230809	115200	109338650	18610	18610	18610	18610	56
402	20230809	115100	108296490	18630	18630	18630	18630	0
403	20230809	115000	108296490	18630	18630	18630	18630	0
404	20230809	114900	108296490	18630	18630	18630	18630	0
405	20230809	114800	108296490	18630	18630	18630	18630	1
406	20230809	114700	108277860	18640	18640	18640	18640	0
407	20230809	114600	108277860	18640	18640	18640	18640	0
408	20230809	114500	108277860	18640	18640	18640	18640	0
409	20230809	114400	108277860	18640	18640	18640	18640	0
410	20230809	114300	108277860	18640	18640	18640	18640	1
411	20230809	114200	108259220	18640	18640	18640	18640	12
412	20230809	114100	108035540	18640	18640	18640	18640	2
413	20230809	114000	107998260	18650	18650	18650	18650	0
414	20230809	113900	107998260	18650	18650	18650	18650	0
415	20230809	113800	107998260	18650	18650	18650	18650	0
416	20230809	113700	107998260	18650	18650	18650	18650	0
417	20230809	113600	107998260	18650	18650	18650	18650	0
418	20230809	113500	107998260	18650	18650	18650	18650	0
419	20230809	113400	107998260	18650	18630	18650	18630	131
420	20230809	113300	105555380	18640	18640	18640	18640	0
421	20230809	113200	105555380	18640	18640	18640	18640	70
422	20230809	113100	104250580	18640	18640	18640	18640	0
423	20230809	113000	104250580	18640	18640	18640	18640	0
424	20230809	112900	104250580	18640	18650	18650	18640	4
425	20230809	112800	104175990	18650	18650	18650	18650	0
426	20230809	112700	104175990	18650	18650	18650	18650	10
427	20230809	112600	103989490	18660	18660	18660	18660	0
428	20230809	112500	103989490	18660	18660	18660	18660	0
429	20230809	112400	103989490	18660	18660	18660	18660	0
430	20230809	112300	103989490	18660	18640	18660	18640	11
431	20230809	112200	103784390	18640	18670	18670	18640	73
432	20230809	112100	102422000	18670	18660	18670	18660	80
433	20230809	112000	100929100	18660	18660	18660	18660	0
434	20230809	111900	100929100	18660	18660	18660	18660	7
435	20230809	111800	100798480	18650	18640	18650	18640	190
436	20230809	111700	97255880	18620	18620	18620	18620	0
437	20230809	111600	97255880	18620	18610	18620	18610	239
438	20230809	111500	92806040	18600	18600	18600	18600	0
439	20230809	111400	92806040	18600	18600	18600	18600	0
440	20230809	111300	92806040	18600	18600	18600	18600	0
441	20230809	111200	92806040	18600	18600	18600	18600	2
442	20230809	111100	92768840	18550	18550	18550	18550	0
443	20230809	111000	92768840	18550	18550	18550	18550	0
444	20230809	110900	92768840	18550	18550	18550	18550	0
445	20230809	110800	92768840	18550	18550	18550	18550	0
446	20230809	110700	92768840	18550	18550	18550	18550	0
447	20230809	110600	92768840	18550	18550	18550	18550	1
448	20230809	110500	92750290	18550	18550	18550	18550	0
449	20230809	110400	92750290	18550	18550	18550	18550	0
450	20230809	110300	92750290	18550	18550	18550	18550	0
451	20230809	110200	92750290	18550	18550	18550	18550	73
452	20230809	110100	91396140	18550	18560	18560	18550	52
453	20230809	110000	90431350	18560	18560	18560	18560	50
454	20230809	105900	89503350	18600	18600	18600	18600	4
455	20230809	105800	89428950	18600	18600	18600	18600	30
456	20230809	105700	88870950	18600	18600	18600	18600	34
457	20230809	105600	88238550	18600	18600	18600	18600	0
458	20230809	105500	88238550	18600	18600	18600	18600	69
459	20230809	105400	86955150	18610	18610	18610	18610	26
460	20230809	105300	86471290	18610	18610	18610	18610	69
461	20230809	105200	85187200	18620	18620	18620	18620	171
462	20230809	105100	82003180	18620	18620	18620	18620	10
463	20230809	105000	81816980	18610	18610	18610	18610	0
464	20230809	104900	81816980	18610	18610	18610	18610	0
465	20230809	104800	81816980	18610	18630	18630	18610	54
466	20230809	104700	80812020	18630	18610	18630	18610	189
467	20230809	104600	77291370	18610	18610	18610	18610	5
468	20230809	104500	77198320	18610	18610	18610	18610	10
469	20230809	104400	77012220	18600	18600	18600	18600	249
470	20230809	104300	72380820	18600	18580	18600	18580	145
471	20230809	104200	69684020	18590	18590	18590	18590	2
472	20230809	104100	69646840	18590	18590	18590	18590	0
473	20230809	104000	69646840	18590	18580	18590	18580	59
474	20230809	103900	68550200	18570	18560	18570	18560	10
475	20230809	103800	68364510	18560	18570	18570	18560	2
476	20230809	103700	68327380	18580	18580	18580	18580	40
477	20230809	103600	67584180	18580	18580	18580	18580	0
478	20230809	103500	67584180	18580	18580	18580	18580	0
479	20230809	103400	67584180	18580	18580	18580	18580	27
480	20230809	103300	67082520	18580	18580	18580	18580	27
481	20230809	103200	66580860	18580	18580	18580	18580	8
482	20230809	103100	66432220	18580	18580	18580	18580	10
483	20230809	103000	66246420	18590	18590	18590	18590	0
484	20230809	102900	66246420	18590	18590	18590	18590	0
485	20230809	102800	66246420	18590	18590	18590	18590	0
486	20230809	102700	66246420	18590	18590	18590	18590	11
487	20230809	102600	66041930	18600	18580	18600	18580	3
488	20230809	102500	65986150	18580	18580	18580	18580	11
489	20230809	102400	65781770	18580	18580	18580	18580	0
490	20230809	102300	65781770	18580	18580	18580	18580	91
491	20230809	102200	64090990	18570	18570	18570	18570	0
492	20230809	102100	64090990	18570	18570	18570	18570	0
493	20230809	102000	64090990	18570	18570	18570	18570	0
494	20230809	101900	64090990	18570	18570	18570	18570	0
495	20230809	101800	64090990	18570	18570	18570	18570	0
496	20230809	101700	64090990	18570	18570	18570	18570	74
497	20230809	101600	62716810	18570	18570	18570	18570	0
498	20230809	101500	62716810	18570	18540	18570	18540	25
499	20230809	101400	62253010	18540	18540	18540	18540	0
500	20230809	101300	62253010	18540	18540	18540	18540	1
501	20230809	101200	62234470	18530	18530	18530	18530	0
502	20230809	101100	62234470	18530	18530	18530	18530	0
503	20230809	101000	62234470	18530	18530	18530	18530	72
504	20230809	100900	60900310	18520	18520	18520	18520	0
505	20230809	100800	60900310	18520	18520	18520	18520	0
506	20230809	100700	60900310	18520	18520	18520	18520	0
507	20230809	100600	60900310	18520	18520	18520	18520	7
508	20230809	100500	60770670	18520	18520	18520	18520	0
509	20230809	100400	60770670	18520	18520	18520	18520	0
510	20230809	100300	60770670	18520	18520	18520	18520	0
511	20230809	100200	60770670	18520	18520	18520	18520	0
512	20230809	100100	60770670	18520	18520	18520	18520	3
513	20230809	100000	60715110	18520	18550	18550	18520	174
514	20230809	095900	57489770	18580	18580	18580	18580	0
515	20230809	095800	57489770	18580	18580	18580	18580	1
516	20230809	095700	57471190	18580	18580	18580	18580	0
517	20230809	095600	57471190	18580	18580	18580	18580	0
518	20230809	095500	57471190	18580	18580	18580	18580	0
519	20230809	095400	57471190	18580	18580	18580	18580	0
520	20230809	095300	57471190	18580	18580	18580	18580	0
521	20230809	095200	57471190	18580	18550	18580	18550	7
522	20230809	095100	57341250	18570	18570	18570	18570	9
523	20230809	095000	57174120	18540	18540	18540	18540	3
524	20230809	094900	57118500	18540	18540	18540	18540	0
525	20230809	094800	57118500	18540	18540	18540	18540	0
526	20230809	094700	57118500	18540	18530	18540	18530	417
527	20230809	094600	49387340	18540	18540	18540	18540	1
528	20230809	094500	49368800	18540	18540	18540	18540	320
529	20230809	094400	43436000	18540	18540	18540	18540	5
530	20230809	094300	43343300	18540	18540	18540	18540	0
531	20230809	094200	43343300	18540	18580	18580	18540	134
532	20230809	094100	40854300	18580	18580	18580	18580	42
533	20230809	094000	40073940	18580	18580	18580	18580	5
534	20230809	093900	39981040	18620	18620	18620	18620	25
535	20230809	093800	39515540	18630	18630	18630	18630	74
536	20230809	093700	38136920	18620	18610	18620	18610	22
537	20230809	093600	37727350	18610	18610	18610	18610	12
538	20230809	093500	37504030	18610	18500	18610	18500	109
539	20230809	093400	35482050	18540	18540	18540	18540	0
540	20230809	093300	35482050	18540	18540	18540	18540	0
541	20230809	093200	35482050	18540	18500	18540	18500	48
542	20230809	093100	34594010	18500	18500	18500	18500	0
543	20230809	093000	34594010	18500	18500	18500	18500	55
544	20230809	092900	33576510	18500	18500	18500	18500	0
545	20230809	092800	33576510	18500	18500	18500	18500	0
546	20230809	092700	33576510	18500	18500	18500	18500	5
547	20230809	092600	33484010	18510	18510	18510	18510	12
548	20230809	092500	33261890	18510	18510	18510	18510	1
549	20230809	092400	33243380	18500	18500	18500	18500	1
550	20230809	092300	33224880	18500	18500	18500	18500	3
551	20230809	092200	33169380	18510	18510	18510	18510	0
552	20230809	092100	33169380	18510	18510	18510	18510	0
553	20230809	092000	33169380	18510	18510	18510	18510	100
554	20230809	091900	31318380	18510	18510	18510	18510	10
555	20230809	091800	31133280	18490	18490	18490	18490	0
556	20230809	091700	31133280	18490	18520	18520	18490	119
557	20230809	091600	28930490	18520	18530	18530	18520	122
558	20230809	091500	26670970	18530	18520	18530	18520	10
559	20230809	091400	26485750	18520	18520	18520	18520	21
560	20230809	091300	26096830	18520	18690	18690	18520	303
561	20230809	091200	20477850	18690	18550	18690	18550	215
562	20230809	091100	16476640	18550	18590	18630	18550	227
563	20230809	091000	12259280	18590	18550	18590	18550	80
564	20230809	090900	10774020	18550	18550	18550	18550	9
565	20230809	090800	10607070	18550	18520	18550	18520	50
566	20230809	090700	9680600	18520	18520	18530	18520	34
567	20230809	090600	9050720	18520	18490	18520	18490	128
568	20230809	090500	6683220	18490	18490	18520	18490	155
569	20230809	090400	3815680	18490	18450	18490	18450	80
570	20230809	090300	2337820	18450	18430	18450	18430	63
571	20230809	090200	1176250	18400	18400	18400	18400	24
572	20230809	090100	734650	18400	18400	18400	18400	8
573	20230809	090000	587450	18400	18350	18400	18350	32