KissMeData/000440/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	183100	647069140	18770	18770	18770	18770	448
3	20230807	183000	647069140	18770	18770	18770	18770	0
4	20230807	182900	647069140	18770	18770	18770	18770	0
5	20230807	182800	647069140	18770	18770	18770	18770	0
6	20230807	182700	647069140	18770	18770	18770	18770	0
7	20230807	182600	647069140	18770	18770	18770	18770	0
8	20230807	182500	647069140	18770	18770	18770	18770	0
9	20230807	182400	647069140	18770	18770	18770	18770	0
10	20230807	182300	647069140	18770	18770	18770	18770	0
11	20230807	182200	647069140	18770	18770	18770	18770	0
12	20230807	182100	647069140	18770	18770	18770	18770	0
13	20230807	182000	647069140	18770	18770	18770	18770	0
14	20230807	181900	647069140	18770	18770	18770	18770	0
15	20230807	181800	647069140	18770	18770	18770	18770	0
16	20230807	181700	647069140	18770	18770	18770	18770	0
17	20230807	181600	647069140	18770	18770	18770	18770	0
18	20230807	181500	647069140	18770	18770	18770	18770	0
19	20230807	181400	647069140	18770	18770	18770	18770	0
20	20230807	181300	647069140	18770	18770	18770	18770	0
21	20230807	181200	647069140	18770	18770	18770	18770	0
22	20230807	181100	647069140	18770	18770	18770	18770	0
23	20230807	181000	647069140	18770	18770	18770	18770	0
24	20230807	180900	647069140	18770	18770	18770	18770	0
25	20230807	180800	647069140	18770	18770	18770	18770	0
26	20230807	180700	647069140	18770	18770	18770	18770	0
27	20230807	180600	647069140	18770	18770	18770	18770	0
28	20230807	180500	647069140	18770	18770	18770	18770	0
29	20230807	180400	647069140	18770	18770	18770	18770	0
30	20230807	180300	647069140	18770	18770	18770	18770	0
31	20230807	180200	647069140	18770	18770	18770	18770	0
32	20230807	180100	647069140	18770	18770	18770	18770	448
33	20230807	180000	647069140	18770	18770	18770	18770	0
34	20230807	175900	647069140	18770	18770	18770	18770	0
35	20230807	175800	647069140	18770	18770	18770	18770	0
36	20230807	175700	647069140	18770	18770	18770	18770	0
37	20230807	175600	647069140	18770	18770	18770	18770	0
38	20230807	175500	647069140	18770	18770	18770	18770	0
39	20230807	175400	647069140	18770	18770	18770	18770	0
40	20230807	175300	647069140	18770	18770	18770	18770	0
41	20230807	175200	647069140	18770	18770	18770	18770	0
42	20230807	175100	647069140	18770	18770	18770	18770	0
43	20230807	175000	647069140	18770	18770	18770	18770	0
44	20230807	174900	647069140	18770	18770	18770	18770	0
45	20230807	174800	647069140	18770	18770	18770	18770	0
46	20230807	174700	647069140	18770	18770	18770	18770	0
47	20230807	174600	647069140	18770	18770	18770	18770	0
48	20230807	174500	647069140	18770	18770	18770	18770	0
49	20230807	174400	647069140	18770	18770	18770	18770	0
50	20230807	174300	647069140	18770	18770	18770	18770	0
51	20230807	174200	647069140	18770	18770	18770	18770	0
52	20230807	174100	647069140	18770	18770	18770	18770	0
53	20230807	174000	647069140	18770	18770	18770	18770	0
54	20230807	173900	647069140	18770	18770	18770	18770	0
55	20230807	173800	647069140	18770	18770	18770	18770	0
56	20230807	173700	647069140	18770	18770	18770	18770	0
57	20230807	173600	647069140	18770	18770	18770	18770	0
58	20230807	173500	647069140	18770	18770	18770	18770	0
59	20230807	173400	647069140	18770	18770	18770	18770	0
60	20230807	173300	647069140	18770	18770	18770	18770	0
61	20230807	173200	647069140	18770	18770	18770	18770	0
62	20230807	173100	647069140	18770	18770	18770	18770	448
63	20230807	173000	647069140	18770	18770	18770	18770	0
64	20230807	172900	647069140	18770	18770	18770	18770	0
65	20230807	172800	647069140	18770	18770	18770	18770	0
66	20230807	172700	647069140	18770	18770	18770	18770	0
67	20230807	172600	647069140	18770	18770	18770	18770	0
68	20230807	172500	647069140	18770	18770	18770	18770	0
69	20230807	172400	647069140	18770	18770	18770	18770	0
70	20230807	172300	647069140	18770	18770	18770	18770	0
71	20230807	172200	647069140	18770	18770	18770	18770	0
72	20230807	172100	647069140	18770	18770	18770	18770	0
73	20230807	172000	647069140	18770	18770	18770	18770	0
74	20230807	171900	647069140	18770	18770	18770	18770	0
75	20230807	171800	647069140	18770	18770	18770	18770	0
76	20230807	171700	647069140	18770	18770	18770	18770	0
77	20230807	171600	647069140	18770	18770	18770	18770	0
78	20230807	171500	647069140	18770	18770	18770	18770	0
79	20230807	171400	647069140	18770	18770	18770	18770	0
80	20230807	171300	647069140	18770	18770	18770	18770	0
81	20230807	171200	647069140	18770	18770	18770	18770	0
82	20230807	171100	647069140	18770	18770	18770	18770	0
83	20230807	171000	647069140	18770	18770	18770	18770	0
84	20230807	170900	647069140	18770	18770	18770	18770	0
85	20230807	170800	647069140	18770	18770	18770	18770	0
86	20230807	170700	647069140	18770	18770	18770	18770	0
87	20230807	170600	647069140	18770	18770	18770	18770	0
88	20230807	170500	647069140	18770	18770	18770	18770	0
89	20230807	170400	647069140	18770	18770	18770	18770	0
90	20230807	170300	647069140	18770	18770	18770	18770	0
91	20230807	170200	647069140	18770	18770	18770	18770	0
92	20230807	170100	647069140	18770	18770	18770	18770	448
93	20230807	170000	647069140	18770	18770	18770	18770	0
94	20230807	165900	647069140	18770	18770	18770	18770	0
95	20230807	165800	647069140	18770	18770	18770	18770	0
96	20230807	165700	647069140	18770	18770	18770	18770	0
97	20230807	165600	647069140	18770	18770	18770	18770	0
98	20230807	165500	647069140	18770	18770	18770	18770	0
99	20230807	165400	647069140	18770	18770	18770	18770	0
100	20230807	165300	647069140	18770	18770	18770	18770	0
101	20230807	165200	647069140	18770	18770	18770	18770	0
102	20230807	165100	647069140	18770	18770	18770	18770	0
103	20230807	165000	647069140	18770	18770	18770	18770	0
104	20230807	164900	647069140	18770	18770	18770	18770	0
105	20230807	164800	647069140	18770	18770	18770	18770	0
106	20230807	164700	647069140	18770	18770	18770	18770	0
107	20230807	164600	647069140	18770	18770	18770	18770	0
108	20230807	164500	647069140	18770	18770	18770	18770	0
109	20230807	164400	647069140	18770	18770	18770	18770	0
110	20230807	164300	647069140	18770	18770	18770	18770	0
111	20230807	164200	647069140	18770	18770	18770	18770	0
112	20230807	164100	647069140	18770	18770	18770	18770	0
113	20230807	164000	647069140	18770	18770	18770	18770	0
114	20230807	163900	647069140	18770	18770	18770	18770	0
115	20230807	163800	647069140	18770	18770	18770	18770	0
116	20230807	163700	647069140	18770	18770	18770	18770	0
117	20230807	163600	647069140	18770	18770	18770	18770	0
118	20230807	163500	647069140	18770	18770	18770	18770	0
119	20230807	163400	647069140	18770	18770	18770	18770	0
120	20230807	163300	647069140	18770	18770	18770	18770	0
121	20230807	163200	647069140	18770	18770	18770	18770	0
122	20230807	163100	647069140	18770	18770	18770	18770	448
123	20230807	163000	647069140	18770	18770	18770	18770	0
124	20230807	162900	647069140	18770	18770	18770	18770	0
125	20230807	162800	647069140	18770	18770	18770	18770	0
126	20230807	162700	647069140	18770	18770	18770	18770	0
127	20230807	162600	647069140	18770	18770	18770	18770	0
128	20230807	162500	647069140	18770	18770	18770	18770	0
129	20230807	162400	647069140	18770	18770	18770	18770	0
130	20230807	162300	647069140	18770	18770	18770	18770	0
131	20230807	162200	647069140	18770	18770	18770	18770	0
132	20230807	162100	647069140	18770	18770	18770	18770	0
133	20230807	162000	647069140	18770	18770	18770	18770	0
134	20230807	161900	647069140	18770	18770	18770	18770	0
135	20230807	161800	647069140	18770	18770	18770	18770	0
136	20230807	161700	647069140	18770	18770	18770	18770	0
137	20230807	161600	647069140	18770	18770	18770	18770	0
138	20230807	161500	647069140	18770	18770	18770	18770	0
139	20230807	161400	647069140	18770	18770	18770	18770	0
140	20230807	161300	647069140	18770	18770	18770	18770	0
141	20230807	161200	647069140	18770	18770	18770	18770	0
142	20230807	161100	647069140	18770	18770	18770	18770	0
143	20230807	161000	647069140	18770	18770	18770	18770	0
144	20230807	160900	647069140	18770	18770	18770	18770	0
145	20230807	160800	647069140	18770	18770	18770	18770	0
146	20230807	160700	647069140	18770	18770	18770	18770	0
147	20230807	160600	647069140	18770	18770	18770	18770	0
148	20230807	160500	647069140	18770	18770	18770	18770	0
149	20230807	160400	647069140	18770	18770	18770	18770	0
150	20230807	160300	647069140	18770	18770	18770	18770	0
151	20230807	160200	647069140	18770	18770	18770	18770	0
152	20230807	160100	647069140	18770	18770	18770	18770	448
153	20230807	160000	647069140	18770	18770	18770	18770	0
154	20230807	155900	647069140	18770	18770	18770	18770	0
155	20230807	155800	647069140	18770	18770	18770	18770	0
156	20230807	155700	647069140	18770	18770	18770	18770	0
157	20230807	155600	647069140	18770	18770	18770	18770	0
158	20230807	155500	647069140	18770	18770	18770	18770	0
159	20230807	155400	647069140	18770	18770	18770	18770	0
160	20230807	155300	647069140	18770	18770	18770	18770	0
161	20230807	155200	647069140	18770	18770	18770	18770	0
162	20230807	155100	647069140	18770	18770	18770	18770	0
163	20230807	155000	647069140	18770	18770	18770	18770	0
164	20230807	154900	647069140	18770	18770	18770	18770	0
165	20230807	154800	647069140	18770	18770	18770	18770	0
166	20230807	154700	647069140	18770	18770	18770	18770	0
167	20230807	154600	647069140	18770	18770	18770	18770	0
168	20230807	154500	647069140	18770	18770	18770	18770	0
169	20230807	154400	647069140	18770	18770	18770	18770	0
170	20230807	154300	647069140	18770	18770	18770	18770	0
171	20230807	154200	647069140	18770	18770	18770	18770	0
172	20230807	154100	647069140	18770	18770	18770	18770	0
173	20230807	154000	647069140	18770	18770	18770	18770	0
174	20230807	153900	647069140	18770	18770	18770	18770	0
175	20230807	153800	647069140	18770	18770	18770	18770	0
176	20230807	153700	647069140	18770	18770	18770	18770	0
177	20230807	153600	647069140	18770	18770	18770	18770	0
178	20230807	153500	647069140	18770	18770	18770	18770	0
179	20230807	153400	647069140	18770	18770	18770	18770	0
180	20230807	153300	647069140	18770	18770	18770	18770	0
181	20230807	153200	647069140	18770	18770	18770	18770	0
182	20230807	153100	647069140	18770	18770	18770	18770	448
183	20230807	153000	647069140	18770	18770	18770	18770	448
184	20230807	152900	638660180	18770	18770	18770	18770	0
185	20230807	152800	638660180	18770	18770	18770	18770	0
186	20230807	152700	638660180	18770	18770	18770	18770	0
187	20230807	152600	638660180	18770	18770	18770	18770	0
188	20230807	152500	638660180	18770	18770	18770	18770	0
189	20230807	152400	638660180	18770	18770	18770	18770	0
190	20230807	152300	638660180	18770	18770	18770	18770	0
191	20230807	152200	638660180	18770	18770	18770	18770	0
192	20230807	152100	638660180	18770	18770	18770	18770	0
193	20230807	152000	638660180	18770	18770	18770	18770	0
194	20230807	151900	638660180	18770	18770	18770	18770	125
195	20230807	151800	636313930	18770	18760	18770	18760	204
196	20230807	151700	632486500	18770	18770	18770	18770	26
197	20230807	151600	631998480	18770	18770	18770	18760	76
198	20230807	151500	630572160	18740	18740	18740	18740	0
199	20230807	151400	630572160	18740	18760	18760	18740	334
200	20230807	151300	624312600	18760	18760	18760	18760	1
201	20230807	151200	624293840	18760	18760	18760	18750	118
202	20230807	151100	622080440	18760	18760	18760	18760	1
203	20230807	151000	622061680	18750	18750	18750	18750	3
204	20230807	150900	622005430	18750	18760	18760	18750	108
205	20230807	150800	619980330	18770	18770	18770	18770	0
206	20230807	150700	619980330	18770	18770	18770	18770	2
207	20230807	150600	619942790	18750	18750	18750	18750	7
208	20230807	150500	619811540	18750	18750	18750	18750	55
209	20230807	150400	618780290	18750	18760	18760	18750	74
210	20230807	150300	617392780	18770	18750	18770	18750	4
211	20230807	150200	617317730	18760	18760	18760	18760	3
212	20230807	150100	617261450	18770	18770	18770	18770	0
213	20230807	150000	617261450	18770	18780	18780	18770	281
214	20230807	145900	611984890	18780	18780	18780	18780	10
215	20230807	145800	611797090	18780	18780	18780	18780	18
216	20230807	145700	611459050	18780	18780	18780	18780	0
217	20230807	145600	611459050	18780	18780	18780	18780	43
218	20230807	145500	610651510	18780	18780	18780	18780	0
219	20230807	145400	610651510	18780	18780	18780	18780	10
220	20230807	145300	610463710	18780	18770	18780	18770	100
221	20230807	145200	608585730	18770	18770	18770	18770	8
222	20230807	145100	608435570	18780	18780	18780	18780	0
223	20230807	145000	608435570	18780	18780	18780	18780	0
224	20230807	144900	608435570	18780	18780	18780	18780	0
225	20230807	144800	608435570	18780	18780	18780	18780	8
226	20230807	144700	608285330	18750	18750	18750	18750	0
227	20230807	144600	608285330	18750	18750	18750	18750	0
228	20230807	144500	608285330	18750	18750	18750	18750	60
229	20230807	144400	607160330	18740	18740	18740	18740	0
230	20230807	144300	607160330	18740	18740	18740	18740	0
231	20230807	144200	607160330	18740	18790	18790	18740	734
232	20230807	144100	593396180	18790	18790	18790	18790	0
233	20230807	144000	593396180	18790	18790	18790	18790	10
234	20230807	143900	593208280	18790	18790	18790	18790	5
235	20230807	143800	593114330	18790	18790	18790	18790	0
236	20230807	143700	593114330	18790	18790	18790	18790	0
237	20230807	143600	593114330	18790	18790	18790	18790	0
238	20230807	143500	593114330	18790	18790	18790	18790	0
239	20230807	143400	593114330	18790	18790	18790	18790	0
240	20230807	143300	593114330	18790	18790	18790	18790	10
241	20230807	143200	592926430	18790	18790	18790	18790	3
242	20230807	143100	592870060	18760	18760	18760	18760	24
243	20230807	143000	592419820	18800	18800	18800	18800	5
244	20230807	142900	592325820	18800	18800	18800	18800	0
245	20230807	142800	592325820	18800	18800	18800	18800	21
246	20230807	142700	591931020	18800	18800	18800	18800	0
247	20230807	142600	591931020	18800	18800	18800	18800	0
248	20230807	142500	591931020	18800	18800	18800	18800	29
249	20230807	142400	591385820	18800	18800	18800	18800	0
250	20230807	142300	591385820	18800	18800	18800	18800	1
251	20230807	142200	591367020	18750	18750	18750	18750	0
252	20230807	142100	591367020	18750	18750	18750	18750	21
253	20230807	142000	590973270	18740	18740	18740	18740	0
254	20230807	141900	590973270	18740	18740	18740	18740	0
255	20230807	141800	590973270	18740	18740	18740	18740	0
256	20230807	141700	590973270	18740	18740	18740	18740	0
257	20230807	141600	590973270	18740	18740	18740	18740	0
258	20230807	141500	590973270	18740	18740	18740	18740	0
259	20230807	141400	590973270	18740	18740	18740	18740	4
260	20230807	141300	590898310	18830	18830	18830	18830	52
261	20230807	141200	589919150	18830	18830	18830	18830	0
262	20230807	141100	589919150	18830	18830	18830	18830	0
263	20230807	141000	589919150	18830	18830	18830	18830	1
264	20230807	140900	589900320	18740	18740	18740	18740	0
265	20230807	140800	589900320	18740	18740	18740	18740	0
266	20230807	140700	589900320	18740	18870	18870	18740	198
267	20230807	140600	586189670	18740	18750	18750	18740	44
268	20230807	140500	585364770	18750	18780	18780	18750	1003
269	20230807	140400	566545410	18780	18880	18880	18780	43
270	20230807	140300	565737610	18790	18790	18790	18790	12
271	20230807	140200	565512130	18790	18790	18790	18790	0
272	20230807	140100	565512130	18790	18790	18790	18790	0
273	20230807	140000	565512130	18790	18810	18810	18790	50
274	20230807	135900	564572160	18870	18870	18870	18870	13
275	20230807	135800	564326850	18870	18870	18870	18870	96
276	20230807	135700	562515330	18870	18870	18870	18870	0
277	20230807	135600	562515330	18870	18870	18870	18870	0
278	20230807	135500	562515330	18870	18810	18870	18810	59
279	20230807	135400	561402120	18810	18810	18810	18810	0
280	20230807	135300	561402120	18810	18810	18810	18810	0
281	20230807	135200	561402120	18810	18810	18810	18810	2
282	20230807	135100	561364500	18810	18810	18810	18810	73
283	20230807	135000	559991370	18810	18810	18810	18810	74
284	20230807	134900	558599430	18810	18810	18810	18810	0
285	20230807	134800	558599430	18810	18810	18810	18810	0
286	20230807	134700	558599430	18810	18810	18810	18810	0
287	20230807	134600	558599430	18810	18810	18810	18810	0
288	20230807	134500	558599430	18810	18810	18810	18810	100
289	20230807	134400	556718430	18810	18810	18810	18810	49
290	20230807	134300	555796740	18810	18810	18810	18810	0
291	20230807	134200	555796740	18810	18810	18810	18810	27
292	20230807	134100	555288870	18890	18850	18890	18810	52
293	20230807	134000	554310490	18890	18890	18890	18890	0
294	20230807	133900	554310490	18890	18890	18890	18890	0
295	20230807	133800	554310490	18890	18890	18890	18890	1
296	20230807	133700	554291600	18810	18810	18810	18810	84
297	20230807	133600	552711560	18810	18810	18810	18810	0
298	20230807	133500	552711560	18810	18890	18890	18810	53
299	20230807	133400	551714390	18780	18780	18780	18780	0
300	20230807	133300	551714390	18780	18780	18780	18780	0
301	20230807	133200	551714390	18780	18790	18790	18780	351
302	20230807	133100	545122490	18780	18800	18800	18780	300
303	20230807	133000	539487450	18800	18860	18860	18800	267
304	20230807	132900	534462010	18860	18860	18860	18860	0
305	20230807	132800	534462010	18860	18880	18880	18860	50
306	20230807	132700	533518990	18920	18920	18920	18920	0
307	20230807	132600	533518990	18920	18920	18920	18920	76
308	20230807	132500	532081070	18920	18920	18920	18920	0
309	20230807	132400	532081070	18920	18920	18920	18920	9
310	20230807	132300	531910790	18920	18920	18920	18920	0
311	20230807	132200	531910790	18920	18920	18920	18920	0
312	20230807	132100	531910790	18920	18920	18920	18920	0
313	20230807	132000	531910790	18920	18860	18920	18860	24
314	20230807	131900	531456950	18860	18860	18860	18860	0
315	20230807	131800	531456950	18860	18860	18860	18860	30
316	20230807	131700	530891150	18860	18860	18860	18860	34
317	20230807	131600	530249910	18930	18930	18930	18930	0
318	20230807	131500	530249910	18930	18930	18930	18930	3
319	20230807	131400	530193120	18930	18930	18930	18930	0
320	20230807	131300	530193120	18930	18930	18930	18930	0
321	20230807	131200	530193120	18930	18930	18930	18930	4
322	20230807	131100	530117400	18940	18940	18940	18940	56
323	20230807	131000	529056760	18940	18940	18940	18940	32
324	20230807	130900	528450680	18940	18930	18940	18930	130
325	20230807	130800	525988960	18930	18860	18930	18860	2
326	20230807	130700	525951170	18830	18830	18830	18830	34
327	20230807	130600	525310950	18820	18820	18820	18820	0
328	20230807	130500	525310950	18820	18820	18820	18820	84
329	20230807	130400	523730070	18820	18820	18820	18820	0
330	20230807	130300	523730070	18820	18820	18820	18820	430
331	20230807	130200	515637470	18820	18820	18820	18820	10
332	20230807	130100	515449270	18930	18930	18930	18930	0
333	20230807	130000	515449270	18930	18930	18930	18770	283
334	20230807	125900	510130650	18930	18930	18930	18930	28
335	20230807	125800	509600610	18930	18930	18930	18930	10
336	20230807	125700	509411310	18930	18930	18930	18930	0
337	20230807	125600	509411310	18930	18930	18930	18930	0
338	20230807	125500	509411310	18930	18930	18930	18930	56
339	20230807	125400	508351230	18950	18950	18950	18950	0
340	20230807	125300	508351230	18950	18950	18950	18950	0
341	20230807	125200	508351230	18950	18890	18950	18890	1368
342	20230807	125100	482486890	18860	18860	18860	18860	2
343	20230807	125000	482449170	18860	18870	18890	18860	44
344	20230807	124900	481619080	18870	18870	18870	18870	1
345	20230807	124800	481600210	18890	18890	18890	18890	0
346	20230807	124700	481600210	18890	18890	18890	18890	14
347	20230807	124600	481335750	18850	18850	18850	18850	0
348	20230807	124500	481335750	18850	18850	18850	18850	15
349	20230807	124400	481053000	18890	18860	18900	18860	665
350	20230807	124300	468496230	18850	18850	18850	18850	0
351	20230807	124200	468496230	18850	18850	18850	18850	50
352	20230807	124100	467553730	18850	18840	18850	18840	86
353	20230807	124000	465932680	18850	18850	18850	18850	0
354	20230807	123900	465932680	18850	18850	18850	18850	0
355	20230807	123800	465932680	18850	18850	18850	18850	0
356	20230807	123700	465932680	18850	18850	18850	18850	0
357	20230807	123600	465932680	18850	18850	18850	18850	21
358	20230807	123500	465536830	18840	18840	18840	18840	100
359	20230807	123400	463652830	18840	18840	18840	18840	0
360	20230807	123300	463652830	18840	18840	18840	18840	0
361	20230807	123200	463652830	18840	18840	18840	18840	100
362	20230807	123100	461768830	18840	18840	18840	18840	5
363	20230807	123000	461674630	18850	18850	18850	18850	50
364	20230807	122900	460732130	18850	18850	18850	18850	100
365	20230807	122800	458847130	18850	18850	18850	18850	0
366	20230807	122700	458847130	18850	18850	18850	18850	0
367	20230807	122600	458847130	18850	18850	18850	18850	5
368	20230807	122500	458752880	18850	18840	18850	18840	112
369	20230807	122400	456641850	18750	18750	18750	18750	4
370	20230807	122300	456566850	18760	18760	18760	18760	9
371	20230807	122200	456398010	18760	18760	18760	18760	31
372	20230807	122100	455816450	18760	18760	18760	18760	19
373	20230807	122000	455460010	18760	18760	18760	18760	0
374	20230807	121900	455460010	18760	18760	18760	18760	0
375	20230807	121800	455460010	18760	18760	18760	18760	0
376	20230807	121700	455460010	18760	18760	18760	18760	49
377	20230807	121600	454540770	18760	18760	18760	18760	0
378	20230807	121500	454540770	18760	18760	18760	18760	100
379	20230807	121400	452664770	18760	18760	18760	18760	128
380	20230807	121300	450263490	18760	18760	18760	18760	0
381	20230807	121200	450263490	18760	18760	18760	18760	0
382	20230807	121100	450263490	18760	18760	18760	18760	0
383	20230807	121000	450263490	18760	18760	18760	18760	74
384	20230807	120900	448875250	18760	18760	18760	18760	0
385	20230807	120800	448875250	18760	18760	18760	18760	0
386	20230807	120700	448875250	18760	18760	18760	18760	3
387	20230807	120600	448818970	18750	18750	18750	18750	0
388	20230807	120500	448818970	18750	18750	18750	18750	0
389	20230807	120400	448818970	18750	18750	18750	18750	0
390	20230807	120300	448818970	18750	18760	18760	18750	235
391	20230807	120200	444411310	18760	18830	18830	18760	281
392	20230807	120100	439133460	18840	18840	18840	18840	19
393	20230807	120000	438775500	18840	18840	18840	18840	2
394	20230807	115900	438737820	18840	18840	18840	18840	19
395	20230807	115800	438379860	18840	18840	18840	18840	0
396	20230807	115700	438379860	18840	18840	18840	18840	49
397	20230807	115600	437456700	18850	18850	18850	18850	9
398	20230807	115500	437287050	18850	18850	18850	18850	1
399	20230807	115400	437268200	18870	18870	18870	18870	0
400	20230807	115300	437268200	18870	18870	18870	18870	50
401	20230807	115200	436324700	18880	18880	18880	18880	0
402	20230807	115100	436324700	18880	18880	18880	18880	0
403	20230807	115000	436324700	18880	18880	18880	18880	0
404	20230807	114900	436324700	18880	18880	18880	18880	114
405	20230807	114800	434172380	18880	18880	18880	18880	37
406	20230807	114700	433473820	18880	18870	18880	18870	26
407	20230807	114600	432982990	18870	18870	18870	18870	25
408	20230807	114500	432511240	18850	18840	18850	18840	33
409	20230807	114400	431889510	18840	18840	18840	18840	9
410	20230807	114300	431719950	18840	18840	18840	18840	10
411	20230807	114200	431531550	18840	18840	18840	18840	1
412	20230807	114100	431512710	18850	18850	18850	18850	0
413	20230807	114000	431512710	18850	18850	18850	18850	0
414	20230807	113900	431512710	18850	18850	18850	18850	0
415	20230807	113800	431512710	18850	18850	18850	18850	0
416	20230807	113700	431512710	18850	18850	18850	18850	0
417	20230807	113600	431512710	18850	18850	18850	18850	0
418	20230807	113500	431512710	18850	18870	18870	18850	180
419	20230807	113400	428117640	18880	18880	18880	18880	5
420	20230807	113300	428023240	18880	18870	18880	18870	4
421	20230807	113200	427947750	18870	18870	18880	18870	93
422	20230807	113100	426192050	18860	18860	18860	18860	9
423	20230807	113000	426022310	18880	18880	18880	18880	0
424	20230807	112900	426022310	18880	18880	18880	18880	0
425	20230807	112800	426022310	18880	18880	18880	18880	0
426	20230807	112700	426022310	18880	18880	18880	18880	0
427	20230807	112600	426022310	18880	18880	18880	18880	0
428	20230807	112500	426022310	18880	18880	18880	18880	24
429	20230807	112400	425569190	18870	18880	18880	18870	2
430	20230807	112300	425531440	18890	18870	18890	18870	132
431	20230807	112200	423038570	18880	18880	18880	18880	0
432	20230807	112100	423038570	18880	18880	18880	18880	0
433	20230807	112000	423038570	18880	18880	18880	18880	0
434	20230807	111900	423038570	18880	18880	18890	18880	23
435	20230807	111800	422604320	18880	18870	18880	18870	5
436	20230807	111700	422509930	18850	18850	18850	18850	40
437	20230807	111600	421755930	18850	18850	18850	18850	0
438	20230807	111500	421755930	18850	18850	18850	18850	0
439	20230807	111400	421755930	18850	18850	18850	18850	1
440	20230807	111300	421737080	18850	18850	18850	18850	100
441	20230807	111200	419852080	18850	18850	18850	18850	0
442	20230807	111100	419852080	18850	18850	18850	18850	1
443	20230807	111000	419833230	18800	18850	18850	18800	277
444	20230807	110900	414622680	18810	18810	18810	18810	50
445	20230807	110800	413682180	18810	18810	18810	18810	9
446	20230807	110700	413512890	18800	18800	18800	18800	0
447	20230807	110600	413512890	18800	18800	18800	18800	0
448	20230807	110500	413512890	18800	18800	18800	18800	0
449	20230807	110400	413512890	18800	18800	18800	18800	10
450	20230807	110300	413324890	18780	18780	18780	18780	0
451	20230807	110200	413324890	18780	18780	18780	18780	0
452	20230807	110100	413324890	18780	18780	18780	18780	4
453	20230807	110000	413249770	18770	18740	18770	18740	153
454	20230807	105900	410378130	18730	18730	18730	18730	0
455	20230807	105800	410378130	18730	18730	18730	18730	0
456	20230807	105700	410378130	18730	18730	18730	18730	0
457	20230807	105600	410378130	18730	18730	18730	18730	0
458	20230807	105500	410378130	18730	18730	18730	18730	39
459	20230807	105400	409647660	18730	18730	18730	18730	104
460	20230807	105300	407699740	18730	18730	18730	18730	0
461	20230807	105200	407699740	18730	18730	18730	18730	35
462	20230807	105100	407044190	18730	18730	18730	18730	0
463	20230807	105000	407044190	18730	18770	18770	18720	409
464	20230807	104900	399387020	18740	18740	18740	18740	27
465	20230807	104800	398881040	18730	18730	18730	18730	0
466	20230807	104700	398881040	18730	18730	18730	18730	100
467	20230807	104600	397008040	18730	18730	18730	18730	0
468	20230807	104500	397008040	18730	18730	18730	18730	0
469	20230807	104400	397008040	18730	18740	18740	18730	102
470	20230807	104300	395097130	18740	18740	18740	18740	5
471	20230807	104200	395003430	18730	18730	18730	18730	42
472	20230807	104100	394216770	18730	18750	18750	18730	104
473	20230807	104000	392268060	18760	18760	18760	18760	11
474	20230807	103900	392061700	18760	18760	18760	18760	0
475	20230807	103800	392061700	18760	18760	18760	18760	51
476	20230807	103700	391104940	18780	18780	18780	18780	5
477	20230807	103600	391011040	18760	18790	18790	18760	139
478	20230807	103500	388400190	18800	18830	18830	18800	61
479	20230807	103400	387252840	18830	18890	18890	18830	54
480	20230807	103300	386233050	18860	18860	18860	18860	0
481	20230807	103200	386233050	18860	18860	18860	18860	10
482	20230807	103100	386044450	18900	18870	18900	18870	26
483	20230807	103000	385553310	18870	18870	18870	18870	124
484	20230807	102900	383213430	18900	18900	18900	18900	10
485	20230807	102800	383024430	18900	18900	18900	18900	38
486	20230807	102700	382306230	18900	18900	18910	18900	306
487	20230807	102600	376522560	18890	18890	18890	18890	40
488	20230807	102500	375766960	18870	18870	18870	18870	0
489	20230807	102400	375766960	18870	18900	18900	18870	23
490	20230807	102300	375332780	18900	18870	18900	18870	204
491	20230807	102200	371481560	18870	18860	18870	18860	246
492	20230807	102100	366841700	18860	18850	18860	18850	524
493	20230807	102000	356964110	18830	18840	18840	18830	2
494	20230807	101900	356926440	18850	18850	18850	18850	53
495	20230807	101800	355927390	18850	18780	18850	18780	4
496	20230807	101700	355852060	18780	18780	18780	18780	2
497	20230807	101600	355814500	18780	18780	18780	18780	80
498	20230807	101500	354312100	18780	18810	18810	18780	229
499	20230807	101400	350009540	18810	18830	18830	18810	119
500	20230807	101300	347770710	18840	18860	18860	18840	3
501	20230807	101200	347714160	18870	18870	18870	18870	1
502	20230807	101100	347695290	18880	18900	18900	18880	14
503	20230807	101000	347430830	18900	18900	18900	18780	360
504	20230807	100900	340647000	18910	18910	18910	18910	10
505	20230807	100800	340457900	18910	18910	18940	18910	28
506	20230807	100700	339928290	18910	18910	18910	18910	10
507	20230807	100600	339739190	18940	18940	18940	18920	71
508	20230807	100500	338395070	18930	18960	18960	18930	66
509	20230807	100400	337144290	18960	18970	18980	18960	62
510	20230807	100300	335968110	18970	18970	18980	18970	257
511	20230807	100200	331091590	18980	18960	18980	18950	232
512	20230807	100100	326692280	18970	18890	18970	18890	313
513	20230807	100000	320759970	18890	18980	18990	18890	180
514	20230807	095900	317346640	18890	18980	19000	18890	792
515	20230807	095800	302310900	18970	18860	18970	18860	1901
516	20230807	095700	266355320	18860	18850	18860	18850	43
517	20230807	095600	265544370	18850	18790	18870	18790	16
518	20230807	095500	265243050	18780	18780	18870	18780	129
519	20230807	095400	262815930	18780	18780	18780	18780	10
520	20230807	095300	262628130	18780	18890	18890	18780	40
521	20230807	095200	261873080	18890	18790	18890	18790	2383
522	20230807	095100	216965120	18750	18750	18750	18750	0
523	20230807	095000	216965120	18750	18750	18750	18750	256
524	20230807	094900	212165120	18740	18740	18740	18720	111
525	20230807	094800	210086070	18750	18750	18750	18750	0
526	20230807	094700	210086070	18750	18750	18750	18750	111
527	20230807	094600	208004820	18750	18760	18760	18750	417
528	20230807	094500	200185980	18760	18760	18760	18760	0
529	20230807	094400	200185980	18760	18760	18760	18760	20
530	20230807	094300	199810780	18750	18750	18750	18750	1
531	20230807	094200	199792030	18750	18770	18770	18750	274
532	20230807	094100	194654390	18800	18760	18800	18760	22
533	20230807	094000	194241630	18800	18810	18820	18800	32
534	20230807	093900	193639880	18820	18830	18830	18820	41
535	20230807	093800	192868250	18820	18830	18830	18810	70
536	20230807	093700	191551100	18800	18830	18830	18800	38
537	20230807	093600	190836490	18830	18820	18840	18810	128
538	20230807	093500	188427420	18830	18830	18830	18750	35
539	20230807	093400	187768460	18830	18830	18830	18830	6
540	20230807	093300	187655480	18830	18830	18830	18830	12
541	20230807	093200	187429520	18830	18740	18830	18660	25
542	20230807	093100	186960820	18800	18650	18800	18650	601
543	20230807	093000	175688180	18650	18650	18650	18650	331
544	20230807	092900	169515030	18650	18650	18650	18650	0
545	20230807	092800	169515030	18650	18650	18650	18650	527
546	20230807	092700	159686480	18650	18650	18650	18650	65
547	20230807	092600	158474230	18650	18650	18650	18650	5
548	20230807	092500	158380980	18650	18650	18650	18650	7
549	20230807	092400	158250430	18650	18650	18650	18650	0
550	20230807	092300	158250430	18650	18650	18650	18650	0
551	20230807	092200	158250430	18650	18650	18650	18650	0
552	20230807	092100	158250430	18650	18650	18650	18650	201
553	20230807	092000	154501780	18650	18650	18650	18650	6
554	20230807	091900	154389880	18650	18670	18670	18650	50
555	20230807	091800	153457280	18650	18690	18690	18650	100
556	20230807	091700	151590390	18690	18690	18690	18690	136
557	20230807	091600	149048550	18690	18690	18690	18690	0
558	20230807	091500	149048550	18690	18700	18700	18690	105
559	20230807	091400	147085840	18690	18690	18690	18690	88
560	20230807	091300	145441120	18680	18660	18680	18660	94
561	20230807	091200	143686000	18660	18660	18660	18660	81
562	20230807	091100	142174540	18660	18660	18660	18660	20
563	20230807	091000	141801340	18660	18660	18660	18660	1
564	20230807	090900	141782680	18550	18550	18550	18550	31
565	20230807	090800	141207630	18550	18660	18660	18550	175
566	20230807	090700	137952800	18670	18690	18690	18670	99
567	20230807	090600	136102560	18730	18670	18730	18660	431
568	20230807	090500	128051510	18670	18680	18710	18670	1053
569	20230807	090400	108381560	18690	18730	18730	18690	34
570	20230807	090300	107745390	18730	18790	18790	18700	807
571	20230807	090200	92595820	18790	18800	18860	18790	156
572	20230807	090100	89663200	18780	18800	18870	18670	1185
573	20230807	090000	67450850	18840	19000	19000	18500	3566