KissMeData/000440/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	183100	1685374490	18810	18810	18810	18810	844
3	20230810	183000	1685374490	18810	18810	18810	18810	0
4	20230810	182900	1685374490	18810	18810	18810	18810	0
5	20230810	182800	1685374490	18810	18810	18810	18810	0
6	20230810	182700	1685374490	18810	18810	18810	18810	0
7	20230810	182600	1685374490	18810	18810	18810	18810	0
8	20230810	182500	1685374490	18810	18810	18810	18810	0
9	20230810	182400	1685374490	18810	18810	18810	18810	0
10	20230810	182300	1685374490	18810	18810	18810	18810	0
11	20230810	182200	1685374490	18810	18810	18810	18810	0
12	20230810	182100	1685374490	18810	18810	18810	18810	0
13	20230810	182000	1685374490	18810	18810	18810	18810	0
14	20230810	181900	1685374490	18810	18810	18810	18810	0
15	20230810	181800	1685374490	18810	18810	18810	18810	0
16	20230810	181700	1685374490	18810	18810	18810	18810	0
17	20230810	181600	1685374490	18810	18810	18810	18810	0
18	20230810	181500	1685374490	18810	18810	18810	18810	0
19	20230810	181400	1685374490	18810	18810	18810	18810	0
20	20230810	181300	1685374490	18810	18810	18810	18810	0
21	20230810	181200	1685374490	18810	18810	18810	18810	0
22	20230810	181100	1685374490	18810	18810	18810	18810	0
23	20230810	181000	1685374490	18810	18810	18810	18810	0
24	20230810	180900	1685374490	18810	18810	18810	18810	0
25	20230810	180800	1685374490	18810	18810	18810	18810	0
26	20230810	180700	1685374490	18810	18810	18810	18810	0
27	20230810	180600	1685374490	18810	18810	18810	18810	0
28	20230810	180500	1685374490	18810	18810	18810	18810	0
29	20230810	180400	1685374490	18810	18810	18810	18810	0
30	20230810	180300	1685374490	18810	18810	18810	18810	0
31	20230810	180200	1685374490	18810	18810	18810	18810	0
32	20230810	180100	1685374490	18810	18810	18810	18810	844
33	20230810	180000	1685374490	18810	18810	18810	18810	0
34	20230810	175900	1685374490	18810	18810	18810	18810	0
35	20230810	175800	1685374490	18810	18810	18810	18810	0
36	20230810	175700	1685374490	18810	18810	18810	18810	0
37	20230810	175600	1685374490	18810	18810	18810	18810	0
38	20230810	175500	1685374490	18810	18810	18810	18810	0
39	20230810	175400	1685374490	18810	18810	18810	18810	0
40	20230810	175300	1685374490	18810	18810	18810	18810	0
41	20230810	175200	1685374490	18810	18810	18810	18810	0
42	20230810	175100	1685374490	18810	18810	18810	18810	0
43	20230810	175000	1685374490	18810	18810	18810	18810	0
44	20230810	174900	1685374490	18810	18810	18810	18810	0
45	20230810	174800	1685374490	18810	18810	18810	18810	0
46	20230810	174700	1685374490	18810	18810	18810	18810	0
47	20230810	174600	1685374490	18810	18810	18810	18810	0
48	20230810	174500	1685374490	18810	18810	18810	18810	0
49	20230810	174400	1685374490	18810	18810	18810	18810	0
50	20230810	174300	1685374490	18810	18810	18810	18810	0
51	20230810	174200	1685374490	18810	18810	18810	18810	0
52	20230810	174100	1685374490	18810	18810	18810	18810	0
53	20230810	174000	1685374490	18810	18810	18810	18810	0
54	20230810	173900	1685374490	18810	18810	18810	18810	0
55	20230810	173800	1685374490	18810	18810	18810	18810	0
56	20230810	173700	1685374490	18810	18810	18810	18810	0
57	20230810	173600	1685374490	18810	18810	18810	18810	0
58	20230810	173500	1685374490	18810	18810	18810	18810	0
59	20230810	173400	1685374490	18810	18810	18810	18810	0
60	20230810	173300	1685374490	18810	18810	18810	18810	0
61	20230810	173200	1685374490	18810	18810	18810	18810	0
62	20230810	173100	1685374490	18810	18810	18810	18810	844
63	20230810	173000	1685374490	18810	18810	18810	18810	0
64	20230810	172900	1685374490	18810	18810	18810	18810	0
65	20230810	172800	1685374490	18810	18810	18810	18810	0
66	20230810	172700	1685374490	18810	18810	18810	18810	0
67	20230810	172600	1685374490	18810	18810	18810	18810	0
68	20230810	172500	1685374490	18810	18810	18810	18810	0
69	20230810	172400	1685374490	18810	18810	18810	18810	0
70	20230810	172300	1685374490	18810	18810	18810	18810	0
71	20230810	172200	1685374490	18810	18810	18810	18810	0
72	20230810	172100	1685374490	18810	18810	18810	18810	0
73	20230810	172000	1685374490	18810	18810	18810	18810	0
74	20230810	171900	1685374490	18810	18810	18810	18810	0
75	20230810	171800	1685374490	18810	18810	18810	18810	0
76	20230810	171700	1685374490	18810	18810	18810	18810	0
77	20230810	171600	1685374490	18810	18810	18810	18810	0
78	20230810	171500	1685374490	18810	18810	18810	18810	0
79	20230810	171400	1685374490	18810	18810	18810	18810	0
80	20230810	171300	1685374490	18810	18810	18810	18810	0
81	20230810	171200	1685374490	18810	18810	18810	18810	0
82	20230810	171100	1685374490	18810	18810	18810	18810	0
83	20230810	171000	1685374490	18810	18810	18810	18810	0
84	20230810	170900	1685374490	18810	18810	18810	18810	0
85	20230810	170800	1685374490	18810	18810	18810	18810	0
86	20230810	170700	1685374490	18810	18810	18810	18810	0
87	20230810	170600	1685374490	18810	18810	18810	18810	0
88	20230810	170500	1685374490	18810	18810	18810	18810	0
89	20230810	170400	1685374490	18810	18810	18810	18810	0
90	20230810	170300	1685374490	18810	18810	18810	18810	0
91	20230810	170200	1685374490	18810	18810	18810	18810	0
92	20230810	170100	1685374490	18810	18810	18810	18810	844
93	20230810	170000	1685374490	18810	18810	18810	18810	0
94	20230810	165900	1685374490	18810	18810	18810	18810	0
95	20230810	165800	1685374490	18810	18810	18810	18810	0
96	20230810	165700	1685374490	18810	18810	18810	18810	0
97	20230810	165600	1685374490	18810	18810	18810	18810	0
98	20230810	165500	1685374490	18810	18810	18810	18810	0
99	20230810	165400	1685374490	18810	18810	18810	18810	0
100	20230810	165300	1685374490	18810	18810	18810	18810	0
101	20230810	165200	1685374490	18810	18810	18810	18810	0
102	20230810	165100	1685374490	18810	18810	18810	18810	0
103	20230810	165000	1685374490	18810	18810	18810	18810	0
104	20230810	164900	1685374490	18810	18810	18810	18810	0
105	20230810	164800	1685374490	18810	18810	18810	18810	0
106	20230810	164700	1685374490	18810	18810	18810	18810	0
107	20230810	164600	1685374490	18810	18810	18810	18810	0
108	20230810	164500	1685374490	18810	18810	18810	18810	0
109	20230810	164400	1685374490	18810	18810	18810	18810	0
110	20230810	164300	1685374490	18810	18810	18810	18810	0
111	20230810	164200	1685374490	18810	18810	18810	18810	0
112	20230810	164100	1685374490	18810	18810	18810	18810	0
113	20230810	164000	1685374490	18810	18810	18810	18810	0
114	20230810	163900	1685374490	18810	18810	18810	18810	0
115	20230810	163800	1685374490	18810	18810	18810	18810	0
116	20230810	163700	1685374490	18810	18810	18810	18810	0
117	20230810	163600	1685374490	18810	18810	18810	18810	0
118	20230810	163500	1685374490	18810	18810	18810	18810	0
119	20230810	163400	1685374490	18810	18810	18810	18810	0
120	20230810	163300	1685374490	18810	18810	18810	18810	0
121	20230810	163200	1685374490	18810	18810	18810	18810	0
122	20230810	163100	1685374490	18810	18810	18810	18810	844
123	20230810	163000	1685374490	18810	18810	18810	18810	0
124	20230810	162900	1685374490	18810	18810	18810	18810	0
125	20230810	162800	1685374490	18810	18810	18810	18810	0
126	20230810	162700	1685374490	18810	18810	18810	18810	0
127	20230810	162600	1685374490	18810	18810	18810	18810	0
128	20230810	162500	1685374490	18810	18810	18810	18810	0
129	20230810	162400	1685374490	18810	18810	18810	18810	0
130	20230810	162300	1685374490	18810	18810	18810	18810	0
131	20230810	162200	1685374490	18810	18810	18810	18810	0
132	20230810	162100	1685374490	18810	18810	18810	18810	0
133	20230810	162000	1685374490	18810	18810	18810	18810	0
134	20230810	161900	1685374490	18810	18810	18810	18810	0
135	20230810	161800	1685374490	18810	18810	18810	18810	0
136	20230810	161700	1685374490	18810	18810	18810	18810	0
137	20230810	161600	1685374490	18810	18810	18810	18810	0
138	20230810	161500	1685374490	18810	18810	18810	18810	0
139	20230810	161400	1685374490	18810	18810	18810	18810	0
140	20230810	161300	1685374490	18810	18810	18810	18810	0
141	20230810	161200	1685374490	18810	18810	18810	18810	0
142	20230810	161100	1685374490	18810	18810	18810	18810	0
143	20230810	161000	1685374490	18810	18810	18810	18810	0
144	20230810	160900	1685374490	18810	18810	18810	18810	0
145	20230810	160800	1685374490	18810	18810	18810	18810	0
146	20230810	160700	1685374490	18810	18810	18810	18810	0
147	20230810	160600	1685374490	18810	18810	18810	18810	0
148	20230810	160500	1685374490	18810	18810	18810	18810	0
149	20230810	160400	1685374490	18810	18810	18810	18810	0
150	20230810	160300	1685374490	18810	18810	18810	18810	0
151	20230810	160200	1685374490	18810	18810	18810	18810	0
152	20230810	160100	1685374490	18810	18810	18810	18810	844
153	20230810	160000	1685374490	18810	18810	18810	18810	0
154	20230810	155900	1685374490	18810	18810	18810	18810	0
155	20230810	155800	1685374490	18810	18810	18810	18810	0
156	20230810	155700	1685374490	18810	18810	18810	18810	0
157	20230810	155600	1685374490	18810	18810	18810	18810	0
158	20230810	155500	1685374490	18810	18810	18810	18810	0
159	20230810	155400	1685374490	18810	18810	18810	18810	0
160	20230810	155300	1685374490	18810	18810	18810	18810	0
161	20230810	155200	1685374490	18810	18810	18810	18810	0
162	20230810	155100	1685374490	18810	18810	18810	18810	0
163	20230810	155000	1685374490	18810	18810	18810	18810	0
164	20230810	154900	1685374490	18810	18810	18810	18810	0
165	20230810	154800	1685374490	18810	18810	18810	18810	0
166	20230810	154700	1685374490	18810	18810	18810	18810	0
167	20230810	154600	1685374490	18810	18810	18810	18810	0
168	20230810	154500	1685374490	18810	18810	18810	18810	0
169	20230810	154400	1685374490	18810	18810	18810	18810	0
170	20230810	154300	1685374490	18810	18810	18810	18810	0
171	20230810	154200	1685374490	18810	18810	18810	18810	0
172	20230810	154100	1685374490	18810	18810	18810	18810	0
173	20230810	154000	1685374490	18810	18810	18810	18810	0
174	20230810	153900	1685374490	18810	18810	18810	18810	0
175	20230810	153800	1685374490	18810	18810	18810	18810	0
176	20230810	153700	1685374490	18810	18810	18810	18810	0
177	20230810	153600	1685374490	18810	18810	18810	18810	0
178	20230810	153500	1685374490	18810	18810	18810	18810	0
179	20230810	153400	1685374490	18810	18810	18810	18810	0
180	20230810	153300	1685374490	18810	18810	18810	18810	0
181	20230810	153200	1685374490	18810	18810	18810	18810	0
182	20230810	153100	1685374490	18810	18810	18810	18810	844
183	20230810	153000	1685374490	18810	18810	18810	18810	844
184	20230810	152900	1669498850	18900	18900	18900	18900	0
185	20230810	152800	1669498850	18900	18900	18900	18900	0
186	20230810	152700	1669498850	18900	18900	18900	18900	0
187	20230810	152600	1669498850	18900	18900	18900	18900	0
188	20230810	152500	1669498850	18900	18900	18900	18900	0
189	20230810	152400	1669498850	18900	18900	18900	18900	0
190	20230810	152300	1669498850	18900	18900	18900	18900	0
191	20230810	152200	1669498850	18900	18900	18900	18900	0
192	20230810	152100	1669498850	18900	18900	18900	18900	0
193	20230810	152000	1669498850	18900	18900	18900	18900	0
194	20230810	151900	1669498850	18900	18900	18900	18900	128
195	20230810	151800	1667079650	18870	18870	18870	18870	0
196	20230810	151700	1667079650	18870	18870	18870	18870	14
197	20230810	151600	1666815470	18870	18870	18870	18870	0
198	20230810	151500	1666815470	18870	18870	18870	18870	9
199	20230810	151400	1666645640	18870	18900	18900	18870	50
200	20230810	151300	1665701940	18900	18900	18900	18900	29
201	20230810	151200	1665153840	18930	18930	18930	18930	2
202	20230810	151100	1665115980	18930	18930	18930	18930	0
203	20230810	151000	1665115980	18930	18930	18930	18930	0
204	20230810	150900	1665115980	18930	18930	18930	18930	100
205	20230810	150800	1663222980	18940	18940	18940	18940	0
206	20230810	150700	1663222980	18940	18870	18940	18830	115
207	20230810	150600	1661045890	18940	18940	18940	18940	10
208	20230810	150500	1660856490	18940	18940	18940	18940	129
209	20230810	150400	1658413230	18910	18910	18910	18910	0
210	20230810	150300	1658413230	18910	18910	18910	18910	0
211	20230810	150200	1658413230	18910	18910	18910	18910	143
212	20230810	150100	1655709100	18910	18910	18910	18910	70
213	20230810	150000	1654385400	18930	18930	18930	18930	0
214	20230810	145900	1654385400	18930	18910	18930	18910	139
215	20230810	145800	1651755080	18920	18920	18920	18920	0
216	20230810	145700	1651755080	18920	18920	18920	18920	0
217	20230810	145600	1651755080	18920	18920	18920	18920	2
218	20230810	145500	1651717240	18920	18920	18920	18920	9
219	20230810	145400	1651546960	18920	18920	18920	18920	1
220	20230810	145300	1651528040	18850	18850	18850	18850	6
221	20230810	145200	1651414940	18850	18850	18850	18850	13
222	20230810	145100	1651169890	18830	18830	18830	18830	5
223	20230810	145000	1651075740	18830	18830	18830	18830	1
224	20230810	144900	1651056910	18830	18830	18830	18830	7
225	20230810	144800	1650925100	18830	18840	18840	18830	10
226	20230810	144700	1650736750	18830	18840	18840	18830	15
227	20230810	144600	1650454230	18840	18830	18840	18830	4
228	20230810	144500	1650378880	18830	18830	18830	18830	7
229	20230810	144400	1650247070	18820	18820	18820	18820	0
230	20230810	144300	1650247070	18820	18820	18820	18820	0
231	20230810	144200	1650247070	18820	18840	18840	18820	320
232	20230810	144100	1644220340	18840	18900	18900	18840	275
233	20230810	144000	1639033200	18910	18900	18910	18900	35
234	20230810	143900	1638371690	18900	18910	18910	18900	162
235	20230810	143800	1635309580	18900	18900	18900	18900	0
236	20230810	143700	1635309580	18900	18900	18900	18900	0
237	20230810	143600	1635309580	18900	18900	18900	18900	0
238	20230810	143500	1635309580	18900	18900	18900	18900	102
239	20230810	143400	1633381780	18910	18920	18920	18910	307
240	20230810	143300	1627574420	18920	18920	18920	18920	0
241	20230810	143200	1627574420	18920	18920	18920	18920	0
242	20230810	143100	1627574420	18920	18920	18920	18920	4
243	20230810	143000	1627498740	18920	18920	18920	18920	0
244	20230810	142900	1627498740	18920	18920	18920	18920	0
245	20230810	142800	1627498740	18920	18920	18920	18920	0
246	20230810	142700	1627498740	18920	18920	18920	18920	0
247	20230810	142600	1627498740	18920	18960	18960	18920	69
248	20230810	142500	1626192100	18960	18960	18960	18960	0
249	20230810	142400	1626192100	18960	18960	18960	18960	0
250	20230810	142300	1626192100	18960	18960	18960	18960	0
251	20230810	142200	1626192100	18960	18960	18960	18960	0
252	20230810	142100	1626192100	18960	18960	18960	18960	0
253	20230810	142000	1626192100	18960	18960	18960	18960	2
254	20230810	141900	1626154180	18970	18970	18970	18970	53
255	20230810	141800	1625148770	18930	18930	18930	18930	0
256	20230810	141700	1625148770	18930	18930	18930	18930	4
257	20230810	141600	1625073050	18930	18930	18930	18930	1
258	20230810	141500	1625054120	18920	18920	18920	18920	20
259	20230810	141400	1624675720	18920	18940	18940	18920	98
260	20230810	141300	1622820430	18940	18940	18940	18940	2
261	20230810	141200	1622782550	18940	18940	18940	18940	58
262	20230810	141100	1621684030	18940	18940	18940	18940	0
263	20230810	141000	1621684030	18940	18940	18940	18940	0
264	20230810	140900	1621684030	18940	18940	18940	18940	0
265	20230810	140800	1621684030	18940	18940	18940	18940	1
266	20230810	140700	1621665090	18940	18940	18940	18940	26
267	20230810	140600	1621172650	18940	18940	18940	18940	2
268	20230810	140500	1621134770	18940	18940	18940	18940	2
269	20230810	140400	1621096890	18940	18940	18940	18940	50
270	20230810	140300	1620149890	18970	18970	18980	18970	28
271	20230810	140200	1619618480	18960	18960	18960	18960	0
272	20230810	140100	1619618480	18960	18960	18960	18960	2
273	20230810	140000	1619580560	18980	18980	18980	18980	0
274	20230810	135900	1619580560	18980	18980	18980	18980	10
275	20230810	135800	1619390760	18980	18980	18980	18980	0
276	20230810	135700	1619390760	18980	18980	18980	18980	1
277	20230810	135600	1619371780	18980	18980	18980	18980	34
278	20230810	135500	1618726460	18990	18990	18990	18980	18
279	20230810	135400	1618384710	18980	18970	18980	18970	62
280	20230810	135300	1617208050	18970	18910	18970	18910	116
281	20230810	135200	1615011710	18900	18890	18900	18890	173
282	20230810	135100	1611743020	18850	18850	18850	18850	74
283	20230810	135000	1610348120	18840	18840	18840	18840	0
284	20230810	134900	1610348120	18840	18840	18840	18840	0
285	20230810	134800	1610348120	18840	18840	18840	18840	0
286	20230810	134700	1610348120	18840	18850	18850	18840	151
287	20230810	134600	1607503020	18850	18850	18850	18850	1
288	20230810	134500	1607484170	18850	18850	18850	18850	0
289	20230810	134400	1607484170	18850	18850	18850	18850	0
290	20230810	134300	1607484170	18850	18850	18850	18850	10
291	20230810	134200	1607295670	18840	18860	18860	18840	341
292	20230810	134100	1600869130	18850	18850	18850	18850	0
293	20230810	134000	1600869130	18850	18850	18850	18850	5
294	20230810	133900	1600774880	18850	18850	18850	18850	1
295	20230810	133800	1600756030	18880	18880	18880	18880	0
296	20230810	133700	1600756030	18880	18880	18880	18880	16
297	20230810	133600	1600453950	18880	18880	18880	18880	0
298	20230810	133500	1600453950	18880	18880	18880	18880	0
299	20230810	133400	1600453950	18880	18880	18880	18880	14
300	20230810	133300	1600189630	18880	18880	18880	18880	8
301	20230810	133200	1600038590	18880	18880	18880	18880	0
302	20230810	133100	1600038590	18880	18840	18880	18840	2
303	20230810	133000	1600000870	18840	18840	18840	18840	107
304	20230810	132900	1597984990	18840	18880	18880	18840	11
305	20230810	132800	1597777350	18830	18830	18830	18830	0
306	20230810	132700	1597777350	18830	18830	18830	18830	0
307	20230810	132600	1597777350	18830	18830	18830	18830	4
308	20230810	132500	1597702030	18820	18830	18830	18820	28
309	20230810	132400	1597175040	18830	18830	18830	18830	1
310	20230810	132300	1597156210	18890	18890	18890	18890	0
311	20230810	132200	1597156210	18890	18890	18890	18890	0
312	20230810	132100	1597156210	18890	18890	18890	18890	0
313	20230810	132000	1597156210	18890	18890	18890	18890	0
314	20230810	131900	1597156210	18890	18890	18890	18890	0
315	20230810	131800	1597156210	18890	18890	18890	18890	0
316	20230810	131700	1597156210	18890	18890	18890	18890	1
317	20230810	131600	1597137320	18820	18820	18820	18820	0
318	20230810	131500	1597137320	18820	18820	18820	18820	20
319	20230810	131400	1596760920	18830	18830	18830	18830	30
320	20230810	131300	1596196020	18910	18910	18910	18910	0
321	20230810	131200	1596196020	18910	18830	18910	18830	4
322	20230810	131100	1596120620	18830	18830	18830	18830	3
323	20230810	131000	1596064130	18820	18840	18840	18820	272
324	20230810	130900	1590941440	18840	18850	18850	18840	200
325	20230810	130800	1587173080	18850	18850	18850	18850	0
326	20230810	130700	1587173080	18850	18890	18890	18850	21
327	20230810	130600	1586777190	18890	18890	18890	18890	0
328	20230810	130500	1586777190	18890	18890	18890	18890	2
329	20230810	130400	1586739410	18890	18850	18910	18850	5
330	20230810	130300	1586645060	18850	18850	18850	18850	13
331	20230810	130200	1586400010	18840	18850	18850	18840	198
332	20230810	130100	1582668330	18850	18860	18860	18850	50
333	20230810	130000	1581725820	18930	18930	18930	18930	0
334	20230810	125900	1581725820	18930	18930	18930	18930	1
335	20230810	125800	1581706890	18850	18850	18850	18850	0
336	20230810	125700	1581706890	18850	18900	18900	18850	498
337	20230810	125600	1572310740	18930	18930	18930	18930	18
338	20230810	125500	1571970000	18980	18980	18980	18980	1
339	20230810	125400	1571951020	18990	18990	18990	18990	0
340	20230810	125300	1571951020	18990	18990	18990	18990	10
341	20230810	125200	1571761120	19000	19000	19000	19000	20
342	20230810	125100	1571381120	19000	19000	19000	19000	17
343	20230810	125000	1571058120	19000	19000	19000	19000	0
344	20230810	124900	1571058120	19000	19000	19000	19000	0
345	20230810	124800	1571058120	19000	19000	19000	19000	1
346	20230810	124700	1571039120	18890	18910	18910	18860	216
347	20230810	124600	1566962430	18920	18910	19010	18910	14
348	20230810	124500	1566697080	19010	19010	19010	19010	0
349	20230810	124400	1566697080	19010	19010	19010	19010	20
350	20230810	124300	1566316880	19010	19010	19010	19010	1
351	20230810	124200	1566297870	18910	19000	19010	18910	58
352	20230810	124100	1565195400	19010	19010	19010	19010	8
353	20230810	124000	1565043320	18900	18900	18900	18900	0
354	20230810	123900	1565043320	18900	18900	18900	18900	53
355	20230810	123800	1564041620	18970	18970	18970	18970	34
356	20230810	123700	1563396640	18890	18890	18890	18890	1
357	20230810	123600	1563377750	18970	18970	18970	18970	10
358	20230810	123500	1563188050	18960	18960	18960	18960	66
359	20230810	123400	1561936690	18950	18950	18950	18950	0
360	20230810	123300	1561936690	18950	18950	18950	18950	126
361	20230810	123200	1559548990	18950	18950	18950	18950	248
362	20230810	123100	1554849390	18950	18950	18950	18950	0
363	20230810	123000	1554849390	18950	18950	18950	18950	30
364	20230810	122900	1554280890	18950	18950	18950	18950	1
365	20230810	122800	1554261940	18950	18950	18950	18950	30
366	20230810	122700	1553693440	18950	18950	18950	18950	0
367	20230810	122600	1553693440	18950	18950	18950	18950	40
368	20230810	122500	1552935440	18950	18950	18950	18950	1
369	20230810	122400	1552916490	18860	18860	18860	18860	0
370	20230810	122300	1552916490	18860	18860	18860	18860	0
371	20230810	122200	1552916490	18860	18910	18910	18860	300
372	20230810	122100	1547253900	18880	18880	18880	18880	0
373	20230810	122000	1547253900	18880	18960	18960	18880	270
374	20230810	121900	1542152830	18960	18960	18960	18960	0
375	20230810	121800	1542152830	18960	18960	18960	18960	61
376	20230810	121700	1540996270	18960	18960	18960	18960	0
377	20230810	121600	1540996270	18960	18860	18960	18860	2
378	20230810	121500	1540958450	18870	18870	18870	18870	439
379	20230810	121400	1532674520	18870	18870	18870	18870	0
380	20230810	121300	1532674520	18870	18870	18870	18870	0
381	20230810	121200	1532674520	18870	18870	18870	18870	155
382	20230810	121100	1529749670	18870	18950	18950	18870	53
383	20230810	121000	1528749480	18870	18870	18870	18870	0
384	20230810	120900	1528749480	18870	18870	18870	18870	0
385	20230810	120800	1528749480	18870	18870	18870	18870	0
386	20230810	120700	1528749480	18870	18880	18880	18870	25
387	20230810	120600	1528277670	18870	18870	18870	18870	175
388	20230810	120500	1524975420	18870	18870	18870	18870	0
389	20230810	120400	1524975420	18870	18870	18870	18870	0
390	20230810	120300	1524975420	18870	18900	18900	18870	418
391	20230810	120200	1517087340	18900	18900	18900	18900	0
392	20230810	120100	1517087340	18900	18900	18900	18900	0
393	20230810	120000	1517087340	18900	18940	18940	18900	248
394	20230810	115900	1512399430	18940	18950	18950	18940	8
395	20230810	115800	1512247900	18950	18950	18950	18950	60
396	20230810	115700	1511110900	18950	18950	18950	18950	0
397	20230810	115600	1511110900	18950	19000	19000	18950	7
398	20230810	115500	1510978160	19000	19000	19000	19000	10
399	20230810	115400	1510788160	19020	19020	19020	19020	52
400	20230810	115300	1509799120	19010	19010	19010	19010	24
401	20230810	115200	1509342880	19010	19020	19020	19010	13
402	20230810	115100	1509095670	19020	19040	19040	19020	64
403	20230810	115000	1507877800	19050	19060	19060	19050	170
404	20230810	114900	1504639230	19060	19060	19060	19060	0
405	20230810	114800	1504639230	19060	19060	19060	19060	69
406	20230810	114700	1503324090	19060	19070	19070	19060	119
407	20230810	114600	1501055900	19080	19080	19080	19080	0
408	20230810	114500	1501055900	19080	19060	19080	19060	175
409	20230810	114400	1497718760	19060	19030	19060	19030	158
410	20230810	114300	1494709520	19030	19030	19030	19030	0
411	20230810	114200	1494709520	19030	19030	19030	19030	0
412	20230810	114100	1494709520	19030	19030	19030	19030	0
413	20230810	114000	1494709520	19030	19010	19030	19010	77
414	20230810	113900	1493245160	19000	19000	19000	19000	2
415	20230810	113800	1493207160	18960	18960	18960	18960	0
416	20230810	113700	1493207160	18960	18960	18960	18960	0
417	20230810	113600	1493207160	18960	18960	18960	18960	0
418	20230810	113500	1493207160	18960	18960	18960	18960	0
419	20230810	113400	1493207160	18960	18960	18960	18960	268
420	20230810	113300	1488125880	18960	18960	18960	18960	0
421	20230810	113200	1488125880	18960	18960	18960	18960	0
422	20230810	113100	1488125880	18960	18960	18960	18960	0
423	20230810	113000	1488125880	18960	18960	18960	18960	0
424	20230810	112900	1488125880	18960	18960	18960	18960	53
425	20230810	112800	1487121000	19020	19020	19020	19020	0
426	20230810	112700	1487121000	19020	19020	19020	19020	272
427	20230810	112600	1481947560	19020	19020	19020	19020	0
428	20230810	112500	1481947560	19020	19020	19020	18960	13
429	20230810	112400	1481700720	19020	19020	19020	19020	0
430	20230810	112300	1481700720	19020	19020	19020	19020	0
431	20230810	112200	1481700720	19020	19020	19020	19020	20
432	20230810	112100	1481320320	19030	19030	19030	19030	0
433	20230810	112000	1481320320	19030	19030	19030	19030	22
434	20230810	111900	1480901660	19030	19030	19030	19030	27
435	20230810	111800	1480387850	19030	19010	19030	19010	18
436	20230810	111700	1480045500	19010	19000	19010	19000	30
437	20230810	111600	1479475430	19000	19000	19000	19000	31
438	20230810	111500	1478886430	19000	18970	19000	18970	418
439	20230810	111400	1470949080	18960	18960	18960	18960	3
440	20230810	111300	1470892200	18960	18960	18960	18960	16
441	20230810	111200	1470588840	18930	18930	18930	18930	4
442	20230810	111100	1470513120	18960	18960	18960	18960	189
443	20230810	111000	1466929680	18960	18960	18960	18960	315
444	20230810	110900	1460957280	18900	18900	18900	18900	0
445	20230810	110800	1460957280	18900	18870	18900	18870	136
446	20230810	110700	1458390450	18870	18870	18870	18870	1
447	20230810	110600	1458371580	18900	18860	18900	18860	36
448	20230810	110500	1457691220	18860	18860	18860	18860	336
449	20230810	110400	1451354260	18860	18860	18860	18860	20
450	20230810	110300	1450977060	18840	18900	18900	18840	2
451	20230810	110200	1450939320	18880	18870	18880	18870	288
452	20230810	110100	1445501940	18880	18880	18880	18880	0
453	20230810	110000	1445501940	18880	18880	18880	18880	12
454	20230810	105900	1445275380	18840	18840	18840	18840	0
455	20230810	105800	1445275380	18840	18840	18840	18840	93
456	20230810	105700	1443523260	18840	18840	18840	18840	0
457	20230810	105600	1443523260	18840	18850	18850	18840	122
458	20230810	105500	1441224060	18850	18850	18850	18850	70
459	20230810	105400	1439904560	18850	18850	18850	18850	10
460	20230810	105300	1439716060	18850	18850	18850	18850	0
461	20230810	105200	1439716060	18850	18850	18850	18850	31
462	20230810	105100	1439131710	18850	18850	18850	18850	35
463	20230810	105000	1438471960	18850	18850	18850	18850	2
464	20230810	104900	1438434260	18850	18850	18850	18850	0
465	20230810	104800	1438434260	18850	18850	18850	18850	2
466	20230810	104700	1438396560	18850	18850	18850	18850	66
467	20230810	104600	1437152460	18850	18850	18850	18850	50
468	20230810	104500	1436209960	18850	18860	18860	18850	222
469	20230810	104400	1432024730	18860	18880	18880	18860	31
470	20230810	104300	1431439470	18880	18880	18880	18860	10
471	20230810	104200	1431250710	18870	18860	18870	18860	3
472	20230810	104100	1431194120	18860	18870	18870	18860	54
473	20230810	104000	1430175630	18860	18860	18860	18860	0
474	20230810	103900	1430175630	18860	18860	18860	18860	0
475	20230810	103800	1430175630	18860	18860	18860	18860	50
476	20230810	103700	1429232630	18860	18860	18860	18860	0
477	20230810	103600	1429232630	18860	18870	18870	18860	176
478	20230810	103500	1425913240	18860	18860	18860	18860	52
479	20230810	103400	1424932520	18860	18860	18860	18860	0
480	20230810	103300	1424932520	18860	18860	18860	18860	0
481	20230810	103200	1424932520	18860	18860	18860	18860	15
482	20230810	103100	1424649620	18860	18860	18860	18860	0
483	20230810	103000	1424649620	18860	18860	18860	18860	10
484	20230810	102900	1424461020	18860	18860	18860	18860	0
485	20230810	102800	1424461020	18860	18860	18860	18860	200
486	20230810	102700	1420689020	18880	18880	18880	18880	100
487	20230810	102600	1418801020	18860	18880	18880	18860	173
488	20230810	102500	1415536800	18880	18880	18880	18880	0
489	20230810	102400	1415536800	18880	18880	18880	18880	3
490	20230810	102300	1415480160	18880	18880	18880	18880	41
491	20230810	102200	1414706080	18880	18890	18890	18880	30
492	20230810	102100	1414139470	18900	18900	18900	18900	101
493	20230810	102000	1412230570	18970	18970	18970	18970	28
494	20230810	101900	1411699410	18960	18880	18960	18880	11
495	20230810	101800	1411490930	18880	18940	18940	18870	419
496	20230810	101700	1403579670	18870	18870	18870	18870	1
497	20230810	101600	1403560800	18860	18860	18860	18860	0
498	20230810	101500	1403560800	18860	18860	18860	18860	0
499	20230810	101400	1403560800	18860	18860	18860	18860	32
500	20230810	101300	1402957280	18870	18890	18890	18870	179
501	20230810	101200	1399578920	18900	18890	18900	18890	69
502	20230810	101100	1398275340	18890	18870	18890	18870	79
503	20230810	101000	1396784200	18870	18870	18870	18870	91
504	20230810	100900	1395067030	18860	18870	18870	18860	362
505	20230810	100800	1388236610	18870	18880	18880	18870	76
506	20230810	100700	1386802440	18870	18880	18880	18870	381
507	20230810	100600	1379611350	18880	18880	18880	18880	238
508	20230810	100500	1375117910	18880	18880	18880	18880	466
509	20230810	100400	1366319830	18880	18880	18890	18880	99
510	20230810	100300	1364450660	18880	18890	18890	18870	369
511	20230810	100200	1357484780	18890	18990	18990	18890	112
512	20230810	100100	1355368100	18990	18980	18990	18980	169
513	20230810	100000	1352159060	18890	18970	18970	18890	76
514	20230810	095900	1350722510	18900	18900	18900	18900	70
515	20230810	095800	1349399510	18890	18960	18970	18890	87
516	20230810	095700	1347753340	18960	18960	18960	18960	1
517	20230810	095600	1347734380	18960	18970	18970	18960	7
518	20230810	095500	1347601600	18970	18900	18970	18900	102
519	20230810	095400	1345673730	18900	18900	18900	18890	212
520	20230810	095300	1341667470	18900	18900	18910	18900	114
521	20230810	095200	1339512690	18900	18900	18900	18900	34
522	20230810	095100	1338870090	18900	18960	18960	18900	811
523	20230810	095000	1323520040	18960	18980	18980	18960	123
524	20230810	094900	1321187350	18980	18980	18980	18980	180
525	20230810	094800	1317770950	18990	18990	18990	18990	96
526	20230810	094700	1315947910	18990	19050	19050	18990	660
527	20230810	094600	1303403760	19050	19050	19050	19050	333
528	20230810	094500	1297060110	19060	19070	19070	19060	57
529	20230810	094400	1295973130	19070	19070	19070	19070	31
530	20230810	094300	1295381960	19080	19090	19090	19060	172
531	20230810	094200	1292101150	19100	19080	19100	19060	57
532	20230810	094100	1291012820	19090	19120	19120	19090	64
533	20230810	094000	1289790410	19130	19130	19130	19130	0
534	20230810	093900	1289790410	19130	19130	19130	19130	16
535	20230810	093800	1289484330	19130	19130	19140	19130	229
536	20230810	093700	1285102670	19130	19140	19140	19010	531
537	20230810	093600	1274974810	19140	19200	19200	19130	262
538	20230810	093500	1269953600	19200	19230	19230	19200	170
539	20230810	093400	1266684560	19230	19240	19270	19230	379
540	20230810	093300	1259391300	19250	19250	19250	19240	501
541	20230810	093200	1249747130	19250	19240	19250	19230	661
542	20230810	093100	1237027870	19240	19240	19250	19140	1911
543	20230810	093000	1200248650	19250	19130	19250	19130	1241
544	20230810	092900	1176428480	19130	19050	19130	19010	318
545	20230810	092800	1170366450	19050	19060	19060	19050	143
546	20230810	092700	1167640890	19100	19060	19100	19060	56
547	20230810	092600	1166572150	19060	19060	19060	19060	104
548	20230810	092500	1164589910	19060	19050	19060	19050	394
549	20230810	092400	1157080520	19060	18980	19060	18980	680
550	20230810	092300	1144148100	18980	19000	19000	18970	283
551	20230810	092200	1138772760	19000	19000	19010	19000	573
552	20230810	092100	1127884510	19000	18980	19000	18980	934
553	20230810	092000	1110142310	18980	18990	18990	18980	276
554	20230810	091900	1104902920	18990	18990	18990	18990	83
555	20230810	091800	1103326750	18990	18970	19000	18970	153
556	20230810	091700	1100421820	18970	18980	18980	18960	199
557	20230810	091600	1096647210	18980	18970	18980	18970	734
558	20230810	091500	1082721670	18970	18990	18990	18960	2283
559	20230810	091400	1039407800	18990	19000	19010	18990	549
560	20230810	091300	1028973830	19000	19030	19030	19000	689
561	20230810	091200	1015874610	19020	19040	19040	19020	773
562	20230810	091100	1001165480	19040	19060	19060	19030	1499
563	20230810	091000	972613380	19050	19030	19050	19030	910
564	20230810	090900	955289730	19030	19060	19060	19030	772
565	20230810	090800	940594010	19070	19050	19070	19020	1665
566	20230810	090700	908858770	19060	19060	19070	19050	2461
567	20230810	090600	861952680	19070	19170	19170	19070	1551
568	20230810	090500	832339400	19220	19270	19280	19070	7529
569	20230810	090400	687704930	19250	19250	19300	19250	2392
570	20230810	090300	641643330	19300	19300	19350	19250	4128
571	20230810	090200	562019920	19300	19400	19450	19250	4156
572	20230810	090100	481698870	19410	19180	19450	19140	7338
573	20230810	090000	339938340	19200	19480	19500	19200	17501