KissMeData/000440/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	183100	531136560	18670	18670	18670	18670	1008
3	20230801	183000	531136560	18670	18670	18670	18670	0
4	20230801	182900	531136560	18670	18670	18670	18670	0
5	20230801	182800	531136560	18670	18670	18670	18670	0
6	20230801	182700	531136560	18670	18670	18670	18670	0
7	20230801	182600	531136560	18670	18670	18670	18670	0
8	20230801	182500	531136560	18670	18670	18670	18670	0
9	20230801	182400	531136560	18670	18670	18670	18670	0
10	20230801	182300	531136560	18670	18670	18670	18670	0
11	20230801	182200	531136560	18670	18670	18670	18670	0
12	20230801	182100	531136560	18670	18670	18670	18670	0
13	20230801	182000	531136560	18670	18670	18670	18670	0
14	20230801	181900	531136560	18670	18670	18670	18670	0
15	20230801	181800	531136560	18670	18670	18670	18670	0
16	20230801	181700	531136560	18670	18670	18670	18670	0
17	20230801	181600	531136560	18670	18670	18670	18670	0
18	20230801	181500	531136560	18670	18670	18670	18670	0
19	20230801	181400	531136560	18670	18670	18670	18670	0
20	20230801	181300	531136560	18670	18670	18670	18670	0
21	20230801	181200	531136560	18670	18670	18670	18670	0
22	20230801	181100	531136560	18670	18670	18670	18670	0
23	20230801	181000	531136560	18670	18670	18670	18670	0
24	20230801	180900	531136560	18670	18670	18670	18670	0
25	20230801	180800	531136560	18670	18670	18670	18670	0
26	20230801	180700	531136560	18670	18670	18670	18670	0
27	20230801	180600	531136560	18670	18670	18670	18670	0
28	20230801	180500	531136560	18670	18670	18670	18670	0
29	20230801	180400	531136560	18670	18670	18670	18670	0
30	20230801	180300	531136560	18670	18670	18670	18670	0
31	20230801	180200	531136560	18670	18670	18670	18670	0
32	20230801	180100	531136560	18670	18670	18670	18670	1008
33	20230801	180000	531136560	18670	18670	18670	18670	0
34	20230801	175900	531136560	18670	18670	18670	18670	0
35	20230801	175800	531136560	18670	18670	18670	18670	0
36	20230801	175700	531136560	18670	18670	18670	18670	0
37	20230801	175600	531136560	18670	18670	18670	18670	0
38	20230801	175500	531136560	18670	18670	18670	18670	0
39	20230801	175400	531136560	18670	18670	18670	18670	0
40	20230801	175300	531136560	18670	18670	18670	18670	0
41	20230801	175200	531136560	18670	18670	18670	18670	0
42	20230801	175100	531136560	18670	18670	18670	18670	0
43	20230801	175000	531136560	18670	18670	18670	18670	0
44	20230801	174900	531136560	18670	18670	18670	18670	0
45	20230801	174800	531136560	18670	18670	18670	18670	0
46	20230801	174700	531136560	18670	18670	18670	18670	0
47	20230801	174600	531136560	18670	18670	18670	18670	0
48	20230801	174500	531136560	18670	18670	18670	18670	0
49	20230801	174400	531136560	18670	18670	18670	18670	0
50	20230801	174300	531136560	18670	18670	18670	18670	0
51	20230801	174200	531136560	18670	18670	18670	18670	0
52	20230801	174100	531136560	18670	18670	18670	18670	0
53	20230801	174000	531136560	18670	18670	18670	18670	0
54	20230801	173900	531136560	18670	18670	18670	18670	0
55	20230801	173800	531136560	18670	18670	18670	18670	0
56	20230801	173700	531136560	18670	18670	18670	18670	0
57	20230801	173600	531136560	18670	18670	18670	18670	0
58	20230801	173500	531136560	18670	18670	18670	18670	0
59	20230801	173400	531136560	18670	18670	18670	18670	0
60	20230801	173300	531136560	18670	18670	18670	18670	0
61	20230801	173200	531136560	18670	18670	18670	18670	0
62	20230801	173100	531136560	18670	18670	18670	18670	1008
63	20230801	173000	531136560	18670	18670	18670	18670	0
64	20230801	172900	531136560	18670	18670	18670	18670	0
65	20230801	172800	531136560	18670	18670	18670	18670	0
66	20230801	172700	531136560	18670	18670	18670	18670	0
67	20230801	172600	531136560	18670	18670	18670	18670	0
68	20230801	172500	531136560	18670	18670	18670	18670	0
69	20230801	172400	531136560	18670	18670	18670	18670	0
70	20230801	172300	531136560	18670	18670	18670	18670	0
71	20230801	172200	531136560	18670	18670	18670	18670	0
72	20230801	172100	531136560	18670	18670	18670	18670	0
73	20230801	172000	531136560	18670	18670	18670	18670	0
74	20230801	171900	531136560	18670	18670	18670	18670	0
75	20230801	171800	531136560	18670	18670	18670	18670	0
76	20230801	171700	531136560	18670	18670	18670	18670	0
77	20230801	171600	531136560	18670	18670	18670	18670	0
78	20230801	171500	531136560	18670	18670	18670	18670	0
79	20230801	171400	531136560	18670	18670	18670	18670	0
80	20230801	171300	531136560	18670	18670	18670	18670	0
81	20230801	171200	531136560	18670	18670	18670	18670	0
82	20230801	171100	531136560	18670	18670	18670	18670	0
83	20230801	171000	531136560	18670	18670	18670	18670	0
84	20230801	170900	531136560	18670	18670	18670	18670	0
85	20230801	170800	531136560	18670	18670	18670	18670	0
86	20230801	170700	531136560	18670	18670	18670	18670	0
87	20230801	170600	531136560	18670	18670	18670	18670	0
88	20230801	170500	531136560	18670	18670	18670	18670	0
89	20230801	170400	531136560	18670	18670	18670	18670	0
90	20230801	170300	531136560	18670	18670	18670	18670	0
91	20230801	170200	531136560	18670	18670	18670	18670	0
92	20230801	170100	531136560	18670	18670	18670	18670	1008
93	20230801	170000	531136560	18670	18670	18670	18670	0
94	20230801	165900	531136560	18670	18670	18670	18670	0
95	20230801	165800	531136560	18670	18670	18670	18670	0
96	20230801	165700	531136560	18670	18670	18670	18670	0
97	20230801	165600	531136560	18670	18670	18670	18670	0
98	20230801	165500	531136560	18670	18670	18670	18670	0
99	20230801	165400	531136560	18670	18670	18670	18670	0
100	20230801	165300	531136560	18670	18670	18670	18670	0
101	20230801	165200	531136560	18670	18670	18670	18670	0
102	20230801	165100	531136560	18670	18670	18670	18670	0
103	20230801	165000	531136560	18670	18670	18670	18670	0
104	20230801	164900	531136560	18670	18670	18670	18670	0
105	20230801	164800	531136560	18670	18670	18670	18670	0
106	20230801	164700	531136560	18670	18670	18670	18670	0
107	20230801	164600	531136560	18670	18670	18670	18670	0
108	20230801	164500	531136560	18670	18670	18670	18670	0
109	20230801	164400	531136560	18670	18670	18670	18670	0
110	20230801	164300	531136560	18670	18670	18670	18670	0
111	20230801	164200	531136560	18670	18670	18670	18670	0
112	20230801	164100	531136560	18670	18670	18670	18670	0
113	20230801	164000	531136560	18670	18670	18670	18670	0
114	20230801	163900	531136560	18670	18670	18670	18670	0
115	20230801	163800	531136560	18670	18670	18670	18670	0
116	20230801	163700	531136560	18670	18670	18670	18670	0
117	20230801	163600	531136560	18670	18670	18670	18670	0
118	20230801	163500	531136560	18670	18670	18670	18670	0
119	20230801	163400	531136560	18670	18670	18670	18670	0
120	20230801	163300	531136560	18670	18670	18670	18670	0
121	20230801	163200	531136560	18670	18670	18670	18670	0
122	20230801	163100	531136560	18670	18670	18670	18670	1008
123	20230801	163000	531136560	18670	18670	18670	18670	0
124	20230801	162900	531136560	18670	18670	18670	18670	0
125	20230801	162800	531136560	18670	18670	18670	18670	0
126	20230801	162700	531136560	18670	18670	18670	18670	0
127	20230801	162600	531136560	18670	18670	18670	18670	0
128	20230801	162500	531136560	18670	18670	18670	18670	0
129	20230801	162400	531136560	18670	18670	18670	18670	0
130	20230801	162300	531136560	18670	18670	18670	18670	0
131	20230801	162200	531136560	18670	18670	18670	18670	0
132	20230801	162100	531136560	18670	18670	18670	18670	0
133	20230801	162000	531136560	18670	18670	18670	18670	0
134	20230801	161900	531136560	18670	18670	18670	18670	0
135	20230801	161800	531136560	18670	18670	18670	18670	0
136	20230801	161700	531136560	18670	18670	18670	18670	0
137	20230801	161600	531136560	18670	18670	18670	18670	0
138	20230801	161500	531136560	18670	18670	18670	18670	0
139	20230801	161400	531136560	18670	18670	18670	18670	0
140	20230801	161300	531136560	18670	18670	18670	18670	0
141	20230801	161200	531136560	18670	18670	18670	18670	0
142	20230801	161100	531136560	18670	18670	18670	18670	0
143	20230801	161000	531136560	18670	18670	18670	18670	0
144	20230801	160900	531136560	18670	18670	18670	18670	0
145	20230801	160800	531136560	18670	18670	18670	18670	0
146	20230801	160700	531136560	18670	18670	18670	18670	0
147	20230801	160600	531136560	18670	18670	18670	18670	0
148	20230801	160500	531136560	18670	18670	18670	18670	0
149	20230801	160400	531136560	18670	18670	18670	18670	0
150	20230801	160300	531136560	18670	18670	18670	18670	0
151	20230801	160200	531136560	18670	18670	18670	18670	0
152	20230801	160100	531136560	18670	18670	18670	18670	1008
153	20230801	160000	531136560	18670	18670	18670	18670	0
154	20230801	155900	531136560	18670	18670	18670	18670	0
155	20230801	155800	531136560	18670	18670	18670	18670	0
156	20230801	155700	531136560	18670	18670	18670	18670	0
157	20230801	155600	531136560	18670	18670	18670	18670	0
158	20230801	155500	531136560	18670	18670	18670	18670	0
159	20230801	155400	531136560	18670	18670	18670	18670	0
160	20230801	155300	531136560	18670	18670	18670	18670	0
161	20230801	155200	531136560	18670	18670	18670	18670	0
162	20230801	155100	531136560	18670	18670	18670	18670	0
163	20230801	155000	531136560	18670	18670	18670	18670	0
164	20230801	154900	531136560	18670	18670	18670	18670	0
165	20230801	154800	531136560	18670	18670	18670	18670	0
166	20230801	154700	531136560	18670	18670	18670	18670	0
167	20230801	154600	531136560	18670	18670	18670	18670	0
168	20230801	154500	531136560	18670	18670	18670	18670	0
169	20230801	154400	531136560	18670	18670	18670	18670	0
170	20230801	154300	531136560	18670	18670	18670	18670	0
171	20230801	154200	531136560	18670	18670	18670	18670	0
172	20230801	154100	531136560	18670	18670	18670	18670	0
173	20230801	154000	531136560	18670	18670	18670	18670	0
174	20230801	153900	531136560	18670	18670	18670	18670	0
175	20230801	153800	531136560	18670	18670	18670	18670	0
176	20230801	153700	531136560	18670	18670	18670	18670	0
177	20230801	153600	531136560	18670	18670	18670	18670	0
178	20230801	153500	531136560	18670	18670	18670	18670	0
179	20230801	153400	531136560	18670	18670	18670	18670	0
180	20230801	153300	531136560	18670	18670	18670	18670	0
181	20230801	153200	531136560	18670	18670	18670	18670	0
182	20230801	153100	531136560	18670	18670	18670	18670	1008
183	20230801	153000	531136560	18670	18670	18670	18670	1008
184	20230801	152900	512317200	18670	18670	18670	18670	0
185	20230801	152800	512317200	18670	18670	18670	18670	0
186	20230801	152700	512317200	18670	18670	18670	18670	0
187	20230801	152600	512317200	18670	18670	18670	18670	0
188	20230801	152500	512317200	18670	18670	18670	18670	0
189	20230801	152400	512317200	18670	18670	18670	18670	0
190	20230801	152300	512317200	18670	18670	18670	18670	0
191	20230801	152200	512317200	18670	18670	18670	18670	0
192	20230801	152100	512317200	18670	18670	18670	18670	0
193	20230801	152000	512317200	18670	18670	18670	18670	0
194	20230801	151900	512317200	18670	18680	18680	18670	106
195	20230801	151800	510338170	18670	18670	18670	18670	11
196	20230801	151700	510132800	18670	18670	18670	18660	83
197	20230801	151600	508583210	18660	18660	18660	18660	52
198	20230801	151500	507612890	18680	18670	18680	18660	106
199	20230801	151400	505633750	18670	18670	18670	18670	229
200	20230801	151300	501358320	18670	18680	18680	18670	60
201	20230801	151200	500238010	18680	18660	18680	18660	98
202	20230801	151100	498407510	18640	18640	18640	18640	12
203	20230801	151000	498183830	18690	18630	18690	18630	75
204	20230801	150900	496782560	18630	18630	18630	18630	49
205	20230801	150800	495869690	18690	18650	18690	18650	283
206	20230801	150700	490585710	18640	18610	18640	18610	118
207	20230801	150600	488386640	18630	18600	18630	18600	657
208	20230801	150500	476147900	18600	18600	18600	18600	1
209	20230801	150400	476129300	18550	18550	18550	18550	0
210	20230801	150300	476129300	18550	18550	18550	18550	1
211	20230801	150200	476110750	18550	18570	18570	18550	26
212	20230801	150100	475628170	18550	18550	18550	18550	3
213	20230801	150000	475572520	18550	18550	18550	18550	3
214	20230801	145900	475516870	18550	18600	18640	18550	361
215	20230801	145800	468799460	18590	18590	18590	18590	382
216	20230801	145700	461698080	18590	18570	18590	18530	41
217	20230801	145600	460936520	18590	18580	18590	18580	79
218	20230801	145500	459467950	18580	18580	18580	18570	79
219	20230801	145400	458000280	18570	18570	18570	18570	26
220	20230801	145300	457517460	18570	18580	18590	18570	82
221	20230801	145200	455993730	18560	18530	18570	18530	127
222	20230801	145100	453637690	18520	18470	18520	18470	1546
223	20230801	145000	425055880	18450	18440	18450	18440	67
224	20230801	144900	423819900	18400	18400	18400	18400	0
225	20230801	144800	423819900	18400	18440	18440	18400	40
226	20230801	144700	423083500	18440	18440	18440	18440	5
227	20230801	144600	422991300	18440	18440	18440	18440	140
228	20230801	144500	420409700	18450	18450	18450	18450	50
229	20230801	144400	419487200	18450	18450	18450	18450	0
230	20230801	144300	419487200	18450	18450	18450	18450	100
231	20230801	144200	417642200	18470	18470	18470	18470	0
232	20230801	144100	417642200	18470	18470	18470	18470	2
233	20230801	144000	417605260	18450	18450	18450	18450	12
234	20230801	143900	417383860	18450	18450	18450	18450	0
235	20230801	143800	417383860	18450	18450	18450	18450	26
236	20230801	143700	416904160	18450	18450	18450	18450	20
237	20230801	143600	416535160	18450	18450	18450	18450	0
238	20230801	143500	416535160	18450	18450	18450	18450	0
239	20230801	143400	416535160	18450	18450	18450	18450	0
240	20230801	143300	416535160	18450	18450	18450	18450	200
241	20230801	143200	412845160	18450	18450	18450	18450	0
242	20230801	143100	412845160	18450	18450	18470	18450	98
243	20230801	143000	411035810	18440	18420	18440	18420	12
244	20230801	142900	410814730	18420	18420	18420	18420	2
245	20230801	142800	410777890	18400	18400	18400	18400	0
246	20230801	142700	410777890	18400	18400	18400	18400	0
247	20230801	142600	410777890	18400	18400	18400	18400	100
248	20230801	142500	408937890	18400	18400	18400	18400	16
249	20230801	142400	408643490	18400	18400	18400	18400	10
250	20230801	142300	408459490	18420	18420	18420	18420	10
251	20230801	142200	408275290	18410	18410	18410	18410	0
252	20230801	142100	408275290	18410	18410	18410	18410	5
253	20230801	142000	408183240	18400	18470	18470	18400	392
254	20230801	141900	400960910	18460	18460	18460	18460	13
255	20230801	141800	400720930	18450	18450	18450	18450	0
256	20230801	141700	400720930	18450	18450	18450	18450	0
257	20230801	141600	400720930	18450	18450	18450	18450	30
258	20230801	141500	400167430	18450	18450	18450	18450	0
259	20230801	141400	400167430	18450	18450	18450	18450	1
260	20230801	141300	400148980	18450	18450	18450	18450	0
261	20230801	141200	400148980	18450	18440	18450	18440	20
262	20230801	141100	399780020	18440	18440	18440	18440	24
263	20230801	141000	399337460	18440	18400	18440	18400	364
264	20230801	140900	392638540	18400	18400	18400	18400	0
265	20230801	140800	392638540	18400	18400	18400	18400	100
266	20230801	140700	390798540	18430	18430	18430	18430	66
267	20230801	140600	389582160	18430	18430	18430	18430	3
268	20230801	140500	389526870	18440	18440	18440	18440	0
269	20230801	140400	389526870	18440	18440	18440	18440	0
270	20230801	140300	389526870	18440	18440	18440	18440	0
271	20230801	140200	389526870	18440	18440	18440	18440	11
272	20230801	140100	389324030	18450	18450	18450	18450	0
273	20230801	140000	389324030	18450	18450	18450	18450	5
274	20230801	135900	389231780	18450	18450	18450	18450	1
275	20230801	135800	389213330	18450	18410	18450	18410	1239
276	20230801	135700	366385750	18410	18410	18410	18410	159
277	20230801	135600	363458560	18410	18410	18410	18410	2
278	20230801	135500	363421740	18410	18410	18410	18410	0
279	20230801	135400	363421740	18410	18410	18410	18410	0
280	20230801	135300	363421740	18410	18410	18410	18410	0
281	20230801	135200	363421740	18410	18380	18410	18380	256
282	20230801	135100	358713430	18410	18410	18410	18410	0
283	20230801	135000	358713430	18410	18410	18410	18410	0
284	20230801	134900	358713430	18410	18410	18410	18410	51
285	20230801	134800	357774520	18410	18410	18410	18410	10
286	20230801	134700	357590420	18410	18410	18410	18410	270
287	20230801	134600	352619720	18410	18410	18410	18410	3
288	20230801	134500	352564490	18410	18410	18410	18410	0
289	20230801	134400	352564490	18410	18410	18410	18410	2
290	20230801	134300	352527670	18380	18400	18410	18380	460
291	20230801	134200	344062590	18410	18410	18410	18410	6
292	20230801	134100	343952130	18400	18400	18400	18400	11
293	20230801	134000	343749730	18340	18340	18340	18340	0
294	20230801	133900	343749730	18340	18340	18340	18340	0
295	20230801	133800	343749730	18340	18340	18340	18340	0
296	20230801	133700	343749730	18340	18340	18340	18340	5
297	20230801	133600	343658030	18330	18330	18330	18330	0
298	20230801	133500	343658030	18330	18330	18330	18330	0
299	20230801	133400	343658030	18330	18330	18330	18330	0
300	20230801	133300	343658030	18330	18330	18330	18330	0
301	20230801	133200	343658030	18330	18330	18330	18330	50
302	20230801	133100	342741530	18330	18330	18330	18330	0
303	20230801	133000	342741530	18330	18330	18330	18330	72
304	20230801	132900	341421770	18340	18340	18340	18340	1
305	20230801	132800	341403430	18340	18340	18340	18340	0
306	20230801	132700	341403430	18340	18340	18340	18340	40
307	20230801	132600	340669830	18340	18340	18340	18340	207
308	20230801	132500	336873450	18350	18370	18370	18350	468
309	20230801	132400	328282920	18380	18380	18380	18380	0
310	20230801	132300	328282920	18380	18380	18380	18380	4
311	20230801	132200	328209400	18380	18380	18380	18380	0
312	20230801	132100	328209400	18380	18380	18380	18380	15
313	20230801	132000	327933700	18380	18380	18380	18380	0
314	20230801	131900	327933700	18380	18380	18380	18380	0
315	20230801	131800	327933700	18380	18380	18380	18380	0
316	20230801	131700	327933700	18380	18380	18380	18380	0
317	20230801	131600	327933700	18380	18380	18380	18380	8
318	20230801	131500	327786660	18380	18380	18380	18380	0
319	20230801	131400	327786660	18380	18380	18380	18380	7
320	20230801	131300	327658000	18380	18380	18380	18380	108
321	20230801	131200	325672960	18380	18380	18380	18380	0
322	20230801	131100	325672960	18380	18380	18380	18380	215
323	20230801	131000	321721260	18420	18420	18420	18420	0
324	20230801	130900	321721260	18420	18420	18420	18420	0
325	20230801	130800	321721260	18420	18420	18420	18420	0
326	20230801	130700	321721260	18420	18420	18420	18420	0
327	20230801	130600	321721260	18420	18420	18420	18420	2
328	20230801	130500	321684420	18420	18420	18420	18420	40
329	20230801	130400	320947620	18430	18430	18430	18430	5
330	20230801	130300	320855470	18430	18430	18430	18430	0
331	20230801	130200	320855470	18430	18420	18430	18420	65
332	20230801	130100	319658120	18420	18420	18420	18420	0
333	20230801	130000	319658120	18420	18380	18420	18380	2
334	20230801	125900	319621320	18380	18380	18380	18380	2
335	20230801	125800	319584560	18430	18430	18430	18430	0
336	20230801	125700	319584560	18430	18430	18430	18430	0
337	20230801	125600	319584560	18430	18430	18430	18430	0
338	20230801	125500	319584560	18430	18410	18430	18410	71
339	20230801	125400	318276630	18430	18430	18430	18430	10
340	20230801	125300	318092330	18380	18380	18380	18380	20
341	20230801	125200	317724730	18380	18380	18380	18380	0
342	20230801	125100	317724730	18380	18380	18380	18380	0
343	20230801	125000	317724730	18380	18380	18380	18380	0
344	20230801	124900	317724730	18380	18380	18380	18380	0
345	20230801	124800	317724730	18380	18380	18380	18380	0
346	20230801	124700	317724730	18380	18380	18380	18380	50
347	20230801	124600	316805730	18380	18380	18380	18380	0
348	20230801	124500	316805730	18380	18380	18380	18380	0
349	20230801	124400	316805730	18380	18380	18380	18380	0
350	20230801	124300	316805730	18380	18380	18380	18380	0
351	20230801	124200	316805730	18380	18380	18380	18380	0
352	20230801	124100	316805730	18380	18380	18380	18380	0
353	20230801	124000	316805730	18380	18380	18380	18380	0
354	20230801	123900	316805730	18380	18380	18380	18380	72
355	20230801	123800	315482370	18360	18360	18360	18360	0
356	20230801	123700	315482370	18360	18360	18360	18360	0
357	20230801	123600	315482370	18360	18440	18440	18360	332
358	20230801	123500	309369380	18460	18460	18460	18460	0
359	20230801	123400	309369380	18460	18460	18460	18460	0
360	20230801	123300	309369380	18460	18460	18460	18460	72
361	20230801	123200	308040260	18460	18450	18460	18450	176
362	20230801	123100	304792800	18440	18440	18440	18440	4
363	20230801	123000	304719040	18450	18440	18450	18440	100
364	20230801	122900	302874340	18440	18440	18440	18440	8
365	20230801	122800	302726820	18440	18440	18440	18440	1
366	20230801	122700	302708380	18440	18440	18440	18440	2
367	20230801	122600	302671500	18410	18410	18410	18410	83
368	20230801	122500	301143470	18410	18410	18410	18410	0
369	20230801	122400	301143470	18410	18400	18410	18400	11
370	20230801	122300	300941010	18400	18400	18400	18400	0
371	20230801	122200	300941010	18400	18390	18400	18390	39
372	20230801	122100	300223710	18390	18390	18390	18390	0
373	20230801	122000	300223710	18390	18390	18390	18390	0
374	20230801	121900	300223710	18390	18390	18390	18390	10
375	20230801	121800	300039810	18400	18400	18400	18400	1
376	20230801	121700	300021410	18390	18390	18390	18390	0
377	20230801	121600	300021410	18390	18390	18390	18390	84
378	20230801	121500	298476650	18390	18390	18390	18390	6
379	20230801	121400	298366310	18390	18390	18390	18390	2
380	20230801	121300	298329530	18390	18390	18390	18390	1
381	20230801	121200	298311140	18400	18400	18400	18400	0
382	20230801	121100	298311140	18400	18400	18400	18400	0
383	20230801	121000	298311140	18400	18400	18400	18400	1
384	20230801	120900	298292740	18390	18390	18390	18390	5
385	20230801	120800	298200790	18400	18400	18400	18400	0
386	20230801	120700	298200790	18400	18410	18410	18400	104
387	20230801	120600	296286380	18410	18410	18410	18410	10
388	20230801	120500	296102280	18420	18420	18420	18420	0
389	20230801	120400	296102280	18420	18420	18420	18420	1
390	20230801	120300	296083860	18420	18420	18420	18420	10
391	20230801	120200	295899660	18420	18420	18420	18420	0
392	20230801	120100	295899660	18420	18420	18420	18420	0
393	20230801	120000	295899660	18420	18420	18420	18420	0
394	20230801	115900	295899660	18420	18420	18420	18420	0
395	20230801	115800	295899660	18420	18450	18450	18420	16
396	20230801	115700	295604640	18450	18450	18450	18450	2
397	20230801	115600	295567740	18450	18420	18450	18420	1295
398	20230801	115500	271701540	18410	18400	18410	18400	3
399	20230801	115400	271646320	18410	18410	18410	18410	30
400	20230801	115300	271094020	18410	18410	18410	18410	16
401	20230801	115200	270799460	18410	18410	18410	18410	0
402	20230801	115100	270799460	18410	18410	18410	18410	3
403	20230801	115000	270744230	18410	18410	18410	18410	10
404	20230801	114900	270560130	18410	18410	18410	18410	0
405	20230801	114800	270560130	18410	18410	18410	18410	2
406	20230801	114700	270523310	18410	18410	18410	18410	0
407	20230801	114600	270523310	18410	18410	18410	18410	0
408	20230801	114500	270523310	18410	18410	18410	18410	11
409	20230801	114400	270320800	18410	18410	18410	18410	0
410	20230801	114300	270320800	18410	18410	18410	18410	0
411	20230801	114200	270320800	18410	18400	18410	18400	154
412	20230801	114100	267485670	18380	18380	18380	18380	0
413	20230801	114000	267485670	18380	18380	18380	18380	0
414	20230801	113900	267485670	18380	18380	18380	18380	0
415	20230801	113800	267485670	18380	18380	18380	18380	31
416	20230801	113700	266915890	18380	18380	18380	18380	19
417	20230801	113600	266566670	18380	18380	18380	18380	0
418	20230801	113500	266566670	18380	18380	18380	18380	0
419	20230801	113400	266566670	18380	18400	18400	18380	41
420	20230801	113300	265812750	18400	18400	18400	18400	65
421	20230801	113200	264616750	18390	18390	18390	18390	0
422	20230801	113100	264616750	18390	18390	18390	18390	0
423	20230801	113000	264616750	18390	18390	18390	18390	0
424	20230801	112900	264616750	18390	18390	18390	18390	105
425	20230801	112800	262685800	18390	18370	18390	18370	320
426	20230801	112700	256805570	18350	18350	18350	18350	30
427	20230801	112600	256255070	18350	18350	18350	18350	0
428	20230801	112500	256255070	18350	18350	18350	18350	25
429	20230801	112400	255796320	18350	18350	18350	18350	0
430	20230801	112300	255796320	18350	18350	18350	18350	1
431	20230801	112200	255777970	18350	18350	18350	18350	0
432	20230801	112100	255777970	18350	18350	18350	18350	0
433	20230801	112000	255777970	18350	18350	18350	18350	0
434	20230801	111900	255777970	18350	18350	18350	18350	0
435	20230801	111800	255777970	18350	18350	18350	18350	3
436	20230801	111700	255722920	18370	18370	18370	18370	0
437	20230801	111600	255722920	18370	18370	18370	18370	1
438	20230801	111500	255704550	18350	18350	18350	18350	0
439	20230801	111400	255704550	18350	18350	18350	18350	0
440	20230801	111300	255704550	18350	18350	18350	18350	0
441	20230801	111200	255704550	18350	18350	18350	18350	0
442	20230801	111100	255704550	18350	18350	18350	18350	0
443	20230801	111000	255704550	18350	18350	18350	18350	0
444	20230801	110900	255704550	18350	18350	18350	18350	0
445	20230801	110800	255704550	18350	18350	18350	18350	1
446	20230801	110700	255686200	18350	18350	18350	18350	0
447	20230801	110600	255686200	18350	18350	18350	18350	62
448	20230801	110500	254548500	18350	18350	18350	18350	0
449	20230801	110400	254548500	18350	18350	18350	18350	0
450	20230801	110300	254548500	18350	18360	18360	18350	6
451	20230801	110200	254438380	18370	18370	18370	18370	50
452	20230801	110100	253519880	18370	18370	18370	18370	0
453	20230801	110000	253519880	18370	18370	18370	18370	0
454	20230801	105900	253519880	18370	18370	18370	18370	0
455	20230801	105800	253519880	18370	18370	18370	18370	250
456	20230801	105700	248927380	18370	18370	18370	18370	0
457	20230801	105600	248927380	18370	18370	18370	18370	95
458	20230801	105500	247182230	18370	18370	18370	18370	1
459	20230801	105400	247163860	18390	18390	18390	18390	9
460	20230801	105300	246998350	18380	18380	18380	18380	188
461	20230801	105200	243542910	18370	18370	18370	18370	0
462	20230801	105100	243542910	18370	18370	18370	18370	0
463	20230801	105000	243542910	18370	18370	18370	18370	2
464	20230801	104900	243506170	18380	18380	18380	18380	10
465	20230801	104800	243322370	18380	18380	18380	18380	2
466	20230801	104700	243285610	18350	18350	18350	18350	11
467	20230801	104600	243083760	18350	18350	18350	18350	5
468	20230801	104500	242992010	18350	18350	18350	18350	0
469	20230801	104400	242992010	18350	18350	18350	18350	1
470	20230801	104300	242973660	18350	18350	18350	18350	0
471	20230801	104200	242973660	18350	18350	18350	18350	0
472	20230801	104100	242973660	18350	18350	18350	18350	2
473	20230801	104000	242936960	18340	18350	18350	18340	132
474	20230801	103900	240516020	18350	18350	18350	18350	211
475	20230801	103800	236644170	18350	18350	18350	18350	10
476	20230801	103700	236460670	18360	18360	18360	18360	0
477	20230801	103600	236460670	18360	18360	18360	18360	211
478	20230801	103500	232586710	18360	18360	18360	18360	20
479	20230801	103400	232219510	18360	18360	18360	18360	11
480	20230801	103300	232017550	18420	18420	18420	18420	0
481	20230801	103200	232017550	18420	18420	18420	18420	0
482	20230801	103100	232017550	18420	18420	18420	18420	0
483	20230801	103000	232017550	18420	18420	18420	18420	0
484	20230801	102900	232017550	18420	18420	18420	18420	0
485	20230801	102800	232017550	18420	18420	18420	18420	0
486	20230801	102700	232017550	18420	18420	18420	18420	0
487	20230801	102600	232017550	18420	18420	18420	18420	0
488	20230801	102500	232017550	18420	18420	18420	18420	0
489	20230801	102400	232017550	18420	18420	18420	18420	0
490	20230801	102300	232017550	18420	18420	18420	18420	0
491	20230801	102200	232017550	18420	18420	18420	18420	2
492	20230801	102100	231980710	18420	18420	18420	18420	0
493	20230801	102000	231980710	18420	18420	18420	18420	5
494	20230801	101900	231888610	18420	18420	18420	18420	0
495	20230801	101800	231888610	18420	18420	18420	18420	0
496	20230801	101700	231888610	18420	18420	18420	18420	0
497	20230801	101600	231888610	18420	18400	18420	18400	373
498	20230801	101500	225018630	18400	18400	18400	18400	1
499	20230801	101400	225000230	18350	18370	18370	18350	70
500	20230801	101300	223714990	18400	18400	18400	18400	0
501	20230801	101200	223714990	18400	18400	18400	18400	0
502	20230801	101100	223714990	18400	18400	18400	18400	97
503	20230801	101000	221930190	18400	18400	18400	18400	5
504	20230801	100900	221838190	18410	18410	18410	18410	63
505	20230801	100800	220678360	18380	18390	18390	18380	255
506	20230801	100700	215990330	18370	18400	18410	18370	55
507	20230801	100600	214978260	18410	18400	18410	18400	4
508	20230801	100500	214904630	18400	18390	18400	18390	162
509	20230801	100400	211925080	18390	18390	18390	18390	6
510	20230801	100300	211814740	18390	18380	18390	18380	99
511	20230801	100200	209995080	18350	18350	18350	18350	1
512	20230801	100100	209976730	18350	18360	18370	18350	402
513	20230801	100000	202599280	18360	18360	18360	18360	161
514	20230801	095900	199643320	18360	18370	18370	18360	5
515	20230801	095800	199551490	18370	18370	18370	18370	0
516	20230801	095700	199551490	18370	18380	18380	18370	106
517	20230801	095600	197604220	18380	18390	18390	18380	308
518	20230801	095500	191940110	18400	18400	18400	18390	39
519	20230801	095400	191222720	18400	18420	18420	18400	66
520	20230801	095300	190008190	18440	18440	18440	18440	0
521	20230801	095200	190008190	18440	18440	18440	18440	33
522	20230801	095100	189399670	18440	18450	18450	18440	258
523	20230801	095000	184639620	18450	18440	18450	18440	20
524	20230801	094900	184270790	18440	18430	18440	18430	48
525	20230801	094800	183385720	18420	18420	18420	18420	39
526	20230801	094700	182667340	18420	18470	18470	18420	191
527	20230801	094600	179141190	18470	18400	18470	18400	839
528	20230801	094500	163679520	18350	18350	18350	18350	6
529	20230801	094400	163569420	18340	18340	18340	18340	204
530	20230801	094300	159828060	18340	18390	18390	18340	116
531	20230801	094200	157699190	18390	18380	18390	18380	114
532	20230801	094100	155603040	18390	18390	18390	18390	86
533	20230801	094000	154021500	18390	18410	18410	18380	259
534	20230801	093900	149259190	18430	18450	18450	18410	477
535	20230801	093800	140464310	18450	18440	18460	18440	208
536	20230801	093700	136628100	18420	18450	18450	18420	68
537	20230801	093600	135374200	18450	18440	18450	18440	119
538	20230801	093500	133179410	18440	18400	18440	18400	385
539	20230801	093400	126091830	18380	18380	18400	18380	183
540	20230801	093300	122727120	18380	18370	18380	18370	39
541	20230801	093200	122010510	18380	18300	18380	18300	633
542	20230801	093100	110403570	18300	18200	18300	18200	1361
543	20230801	093000	85593370	18190	18190	18190	18190	3
544	20230801	092900	85538800	18190	18190	18190	18190	0
545	20230801	092800	85538800	18190	18190	18190	18190	0
546	20230801	092700	85538800	18190	18190	18190	18190	49
547	20230801	092600	84647490	18190	18190	18190	18190	0
548	20230801	092500	84647490	18190	18190	18190	18190	1
549	20230801	092400	84629300	18200	18190	18200	18190	11
550	20230801	092300	84429180	18190	18190	18190	18190	2
551	20230801	092200	84392800	18190	18190	18190	18190	5
552	20230801	092100	84301850	18190	18190	18190	18190	35
553	20230801	092000	83665200	18190	18190	18190	18190	20
554	20230801	091900	83301400	18190	18190	18190	18190	31
555	20230801	091800	82737510	18180	18180	18180	18180	0
556	20230801	091700	82737510	18180	18180	18180	18180	30
557	20230801	091600	82192110	18190	18200	18200	18190	52
558	20230801	091500	81246220	18210	18200	18210	18200	425
559	20230801	091400	73511090	18200	18200	18200	18200	30
560	20230801	091300	72965090	18200	18210	18210	18200	144
561	20230801	091200	70343000	18230	18230	18230	18230	20
562	20230801	091100	69978400	18230	18230	18230	18230	10
563	20230801	091000	69796100	18230	18230	18230	18230	10
564	20230801	090900	69613800	18230	18230	18230	18230	64
565	20230801	090800	68447080	18230	18230	18230	18230	10
566	20230801	090700	68264780	18230	18230	18250	18230	30
567	20230801	090600	67717620	18230	18240	18240	18230	487
568	20230801	090500	58834750	18240	18250	18260	18240	102
569	20230801	090400	56974130	18250	18300	18300	18250	57
570	20230801	090300	55931380	18300	18300	18300	18240	315
571	20230801	090200	50175040	18300	18390	18400	18300	881
572	20230801	090100	34014540	18400	18130	18400	18130	1628
573	20230801	090000	4318520	18130	18030	18130	18030	239