KissMeData/009470/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	184800	873155470	18610	18610	18610	18610	314
3	20230809	184700	873155470	18610	18610	18610	18610	0
4	20230809	184600	873155470	18610	18610	18610	18610	0
5	20230809	184500	873155470	18610	18610	18610	18610	0
6	20230809	184400	873155470	18610	18610	18610	18610	0
7	20230809	184300	873155470	18610	18610	18610	18610	0
8	20230809	184200	873155470	18610	18610	18610	18610	0
9	20230809	184100	873155470	18610	18610	18610	18610	0
10	20230809	184000	873155470	18610	18610	18610	18610	0
11	20230809	183900	873155470	18610	18610	18610	18610	0
12	20230809	183800	873155470	18610	18610	18610	18610	0
13	20230809	183700	873155470	18610	18610	18610	18610	0
14	20230809	183600	873155470	18610	18610	18610	18610	0
15	20230809	183500	873155470	18610	18610	18610	18610	0
16	20230809	183400	873155470	18610	18610	18610	18610	0
17	20230809	183300	873155470	18610	18610	18610	18610	0
18	20230809	183200	873155470	18610	18610	18610	18610	0
19	20230809	183100	873155470	18610	18610	18610	18610	0
20	20230809	183000	873155470	18610	18610	18610	18610	0
21	20230809	182900	873155470	18610	18610	18610	18610	0
22	20230809	182800	873155470	18610	18610	18610	18610	0
23	20230809	182700	873155470	18610	18610	18610	18610	0
24	20230809	182600	873155470	18610	18610	18610	18610	0
25	20230809	182500	873155470	18610	18610	18610	18610	0
26	20230809	182400	873155470	18610	18610	18610	18610	0
27	20230809	182300	873155470	18610	18610	18610	18610	0
28	20230809	182200	873155470	18610	18610	18610	18610	0
29	20230809	182100	873155470	18610	18610	18610	18610	0
30	20230809	182000	873155470	18610	18610	18610	18610	0
31	20230809	181900	873155470	18610	18610	18610	18610	0
32	20230809	181800	873155470	18610	18610	18610	18610	314
33	20230809	181700	873155470	18610	18610	18610	18610	0
34	20230809	181600	873155470	18610	18610	18610	18610	0
35	20230809	181500	873155470	18610	18610	18610	18610	0
36	20230809	181400	873155470	18610	18610	18610	18610	0
37	20230809	181300	873155470	18610	18610	18610	18610	0
38	20230809	181200	873155470	18610	18610	18610	18610	0
39	20230809	181100	873155470	18610	18610	18610	18610	0
40	20230809	181000	873155470	18610	18610	18610	18610	0
41	20230809	180900	873155470	18610	18610	18610	18610	0
42	20230809	180800	873155470	18610	18610	18610	18610	0
43	20230809	180700	873155470	18610	18610	18610	18610	0
44	20230809	180600	873155470	18610	18610	18610	18610	0
45	20230809	180500	873155470	18610	18610	18610	18610	0
46	20230809	180400	873155470	18610	18610	18610	18610	0
47	20230809	180300	873155470	18610	18610	18610	18610	0
48	20230809	180200	873155470	18610	18610	18610	18610	0
49	20230809	180100	873155470	18610	18610	18610	18610	0
50	20230809	180000	873155470	18610	18610	18610	18610	0
51	20230809	175900	873155470	18610	18610	18610	18610	0
52	20230809	175800	873155470	18610	18610	18610	18610	0
53	20230809	175700	873155470	18610	18610	18610	18610	0
54	20230809	175600	873155470	18610	18610	18610	18610	0
55	20230809	175500	873155470	18610	18610	18610	18610	0
56	20230809	175400	873155470	18610	18610	18610	18610	0
57	20230809	175300	873155470	18610	18610	18610	18610	0
58	20230809	175200	873155470	18610	18610	18610	18610	0
59	20230809	175100	873155470	18610	18610	18610	18610	0
60	20230809	175000	873155470	18610	18610	18610	18610	0
61	20230809	174900	873155470	18610	18610	18610	18610	0
62	20230809	174800	873155470	18610	18610	18610	18610	314
63	20230809	174700	873155470	18610	18610	18610	18610	0
64	20230809	174600	873155470	18610	18610	18610	18610	0
65	20230809	174500	873155470	18610	18610	18610	18610	0
66	20230809	174400	873155470	18610	18610	18610	18610	0
67	20230809	174300	873155470	18610	18610	18610	18610	0
68	20230809	174200	873155470	18610	18610	18610	18610	0
69	20230809	174100	873155470	18610	18610	18610	18610	0
70	20230809	174000	873155470	18610	18610	18610	18610	0
71	20230809	173900	873155470	18610	18610	18610	18610	0
72	20230809	173800	873155470	18610	18610	18610	18610	0
73	20230809	173700	873155470	18610	18610	18610	18610	0
74	20230809	173600	873155470	18610	18610	18610	18610	0
75	20230809	173500	873155470	18610	18610	18610	18610	0
76	20230809	173400	873155470	18610	18610	18610	18610	0
77	20230809	173300	873155470	18610	18610	18610	18610	0
78	20230809	173200	873155470	18610	18610	18610	18610	0
79	20230809	173100	873155470	18610	18610	18610	18610	0
80	20230809	173000	873155470	18610	18610	18610	18610	0
81	20230809	172900	873155470	18610	18610	18610	18610	0
82	20230809	172800	873155470	18610	18610	18610	18610	0
83	20230809	172700	873155470	18610	18610	18610	18610	0
84	20230809	172600	873155470	18610	18610	18610	18610	0
85	20230809	172500	873155470	18610	18610	18610	18610	0
86	20230809	172400	873155470	18610	18610	18610	18610	0
87	20230809	172300	873155470	18610	18610	18610	18610	0
88	20230809	172200	873155470	18610	18610	18610	18610	0
89	20230809	172100	873155470	18610	18610	18610	18610	0
90	20230809	172000	873155470	18610	18610	18610	18610	0
91	20230809	171900	873155470	18610	18610	18610	18610	0
92	20230809	171800	873155470	18610	18610	18610	18610	314
93	20230809	171700	873155470	18610	18610	18610	18610	0
94	20230809	171600	873155470	18610	18610	18610	18610	0
95	20230809	171500	873155470	18610	18610	18610	18610	0
96	20230809	171400	873155470	18610	18610	18610	18610	0
97	20230809	171300	873155470	18610	18610	18610	18610	0
98	20230809	171200	873155470	18610	18610	18610	18610	0
99	20230809	171100	873155470	18610	18610	18610	18610	0
100	20230809	171000	873155470	18610	18610	18610	18610	0
101	20230809	170900	873155470	18610	18610	18610	18610	0
102	20230809	170800	873155470	18610	18610	18610	18610	0
103	20230809	170700	873155470	18610	18610	18610	18610	0
104	20230809	170600	873155470	18610	18610	18610	18610	0
105	20230809	170500	873155470	18610	18610	18610	18610	0
106	20230809	170400	873155470	18610	18610	18610	18610	0
107	20230809	170300	873155470	18610	18610	18610	18610	0
108	20230809	170200	873155470	18610	18610	18610	18610	0
109	20230809	170100	873155470	18610	18610	18610	18610	0
110	20230809	170000	873155470	18610	18610	18610	18610	0
111	20230809	165900	873155470	18610	18610	18610	18610	0
112	20230809	165800	873155470	18610	18610	18610	18610	0
113	20230809	165700	873155470	18610	18610	18610	18610	0
114	20230809	165600	873155470	18610	18610	18610	18610	0
115	20230809	165500	873155470	18610	18610	18610	18610	0
116	20230809	165400	873155470	18610	18610	18610	18610	0
117	20230809	165300	873155470	18610	18610	18610	18610	0
118	20230809	165200	873155470	18610	18610	18610	18610	0
119	20230809	165100	873155470	18610	18610	18610	18610	0
120	20230809	165000	873155470	18610	18610	18610	18610	0
121	20230809	164900	873155470	18610	18610	18610	18610	0
122	20230809	164800	873155470	18610	18610	18610	18610	314
123	20230809	164700	873155470	18610	18610	18610	18610	0
124	20230809	164600	873155470	18610	18610	18610	18610	0
125	20230809	164500	873155470	18610	18610	18610	18610	0
126	20230809	164400	873155470	18610	18610	18610	18610	0
127	20230809	164300	873155470	18610	18610	18610	18610	0
128	20230809	164200	873155470	18610	18610	18610	18610	0
129	20230809	164100	873155470	18610	18610	18610	18610	0
130	20230809	164000	873155470	18610	18610	18610	18610	0
131	20230809	163900	873155470	18610	18610	18610	18610	0
132	20230809	163800	873155470	18610	18610	18610	18610	0
133	20230809	163700	873155470	18610	18610	18610	18610	0
134	20230809	163600	873155470	18610	18610	18610	18610	0
135	20230809	163500	873155470	18610	18610	18610	18610	0
136	20230809	163400	873155470	18610	18610	18610	18610	0
137	20230809	163300	873155470	18610	18610	18610	18610	0
138	20230809	163200	873155470	18610	18610	18610	18610	0
139	20230809	163100	873155470	18610	18610	18610	18610	0
140	20230809	163000	873155470	18610	18610	18610	18610	0
141	20230809	162900	873155470	18610	18610	18610	18610	0
142	20230809	162800	873155470	18610	18610	18610	18610	0
143	20230809	162700	873155470	18610	18610	18610	18610	0
144	20230809	162600	873155470	18610	18610	18610	18610	0
145	20230809	162500	873155470	18610	18610	18610	18610	0
146	20230809	162400	873155470	18610	18610	18610	18610	0
147	20230809	162300	873155470	18610	18610	18610	18610	0
148	20230809	162200	873155470	18610	18610	18610	18610	0
149	20230809	162100	873155470	18610	18610	18610	18610	0
150	20230809	162000	873155470	18610	18610	18610	18610	0
151	20230809	161900	873155470	18610	18610	18610	18610	0
152	20230809	161800	873155470	18610	18610	18610	18610	314
153	20230809	161700	873155470	18610	18610	18610	18610	0
154	20230809	161600	873155470	18610	18610	18610	18610	0
155	20230809	161500	873155470	18610	18610	18610	18610	0
156	20230809	161400	873155470	18610	18610	18610	18610	0
157	20230809	161300	873155470	18610	18610	18610	18610	0
158	20230809	161200	873155470	18610	18610	18610	18610	0
159	20230809	161100	873155470	18610	18610	18610	18610	0
160	20230809	161000	873155470	18610	18610	18610	18610	0
161	20230809	160900	873155470	18610	18610	18610	18610	0
162	20230809	160800	873155470	18610	18610	18610	18610	0
163	20230809	160700	873155470	18610	18610	18610	18610	0
164	20230809	160600	873155470	18610	18610	18610	18610	0
165	20230809	160500	873155470	18610	18610	18610	18610	0
166	20230809	160400	873155470	18610	18610	18610	18610	0
167	20230809	160300	873155470	18610	18610	18610	18610	0
168	20230809	160200	873155470	18610	18610	18610	18610	0
169	20230809	160100	873155470	18610	18610	18610	18610	0
170	20230809	160000	873155470	18610	18610	18610	18610	0
171	20230809	155900	873155470	18610	18610	18610	18610	0
172	20230809	155800	873155470	18610	18610	18610	18610	0
173	20230809	155700	873155470	18610	18610	18610	18610	0
174	20230809	155600	873155470	18610	18610	18610	18610	0
175	20230809	155500	873155470	18610	18610	18610	18610	0
176	20230809	155400	873155470	18610	18610	18610	18610	0
177	20230809	155300	873155470	18610	18610	18610	18610	0
178	20230809	155200	873155470	18610	18610	18610	18610	0
179	20230809	155100	873155470	18610	18610	18610	18610	0
180	20230809	155000	873155470	18610	18610	18610	18610	0
181	20230809	154900	873155470	18610	18610	18610	18610	0
182	20230809	154800	873155470	18610	18610	18610	18610	314
183	20230809	154700	873155470	18610	18610	18610	18610	0
184	20230809	154600	873155470	18610	18610	18610	18610	0
185	20230809	154500	873155470	18610	18610	18610	18610	0
186	20230809	154400	873155470	18610	18610	18610	18610	0
187	20230809	154300	873155470	18610	18610	18610	18610	0
188	20230809	154200	873155470	18610	18610	18610	18610	0
189	20230809	154100	873155470	18610	18610	18610	18610	0
190	20230809	154000	873155470	18610	18610	18610	18610	0
191	20230809	153900	873155470	18610	18610	18610	18610	0
192	20230809	153800	873155470	18610	18610	18610	18610	0
193	20230809	153700	873155470	18610	18610	18610	18610	0
194	20230809	153600	873155470	18610	18610	18610	18610	0
195	20230809	153500	873155470	18610	18610	18610	18610	0
196	20230809	153400	873155470	18610	18610	18610	18610	0
197	20230809	153300	873155470	18610	18610	18610	18610	0
198	20230809	153200	873155470	18610	18610	18610	18610	0
199	20230809	153100	873155470	18610	18610	18610	18610	0
200	20230809	153000	873155470	18610	18610	18610	18610	314
201	20230809	152900	867311930	18610	18610	18610	18610	0
202	20230809	152800	867311930	18610	18610	18610	18610	0
203	20230809	152700	867311930	18610	18610	18610	18610	0
204	20230809	152600	867311930	18610	18610	18610	18610	0
205	20230809	152500	867311930	18610	18610	18610	18610	0
206	20230809	152400	867311930	18610	18610	18610	18610	0
207	20230809	152300	867311930	18610	18610	18610	18610	0
208	20230809	152200	867311930	18610	18610	18610	18610	0
209	20230809	152100	867311930	18610	18610	18610	18610	0
210	20230809	152000	867311930	18610	18610	18610	18610	0
211	20230809	151900	867311930	18610	18610	18620	18610	61
212	20230809	151800	866176640	18620	18620	18620	18620	2
213	20230809	151700	866139400	18580	18610	18620	18580	106
214	20230809	151600	864169720	18600	18590	18600	18590	63
215	20230809	151500	862998420	18600	18580	18600	18550	1568
216	20230809	151400	833881580	18590	18590	18590	18590	0
217	20230809	151300	833881580	18590	18580	18590	18580	12
218	20230809	151200	833658600	18580	18580	18580	18580	52
219	20230809	151100	832692440	18590	18590	18590	18590	0
220	20230809	151000	832692440	18590	18590	18590	18590	151
221	20230809	150900	829885350	18600	18580	18600	18580	16
222	20230809	150800	829587960	18590	18570	18590	18570	7
223	20230809	150700	829457930	18540	18540	18540	18540	49
224	20230809	150600	828549470	18580	18580	18580	18580	145
225	20230809	150500	825855370	18590	18590	18590	18590	1
226	20230809	150400	825836780	18580	18540	18580	18540	89
227	20230809	150300	824183240	18580	18580	18580	18580	0
228	20230809	150200	824183240	18580	18570	18580	18570	2
229	20230809	150100	824146090	18580	18570	18580	18570	29
230	20230809	150000	823607550	18570	18570	18570	18570	1
231	20230809	145900	823588980	18570	18570	18570	18570	0
232	20230809	145800	823588980	18570	18570	18570	18570	0
233	20230809	145700	823588980	18570	18570	18570	18570	0
234	20230809	145600	823588980	18570	18570	18570	18570	0
235	20230809	145500	823588980	18570	18570	18570	18570	67
236	20230809	145400	822344790	18570	18570	18570	18570	9
237	20230809	145300	822177660	18570	18570	18570	18570	17
238	20230809	145200	821861970	18570	18570	18570	18540	15
239	20230809	145100	821583510	18570	18560	18570	18550	15
240	20230809	145000	821305010	18570	18550	18570	18500	58
241	20230809	144900	820228690	18560	18500	18560	18500	50
242	20230809	144800	819301580	18530	18510	18530	18500	114
243	20230809	144700	817191050	18520	18520	18520	18520	35
244	20230809	144600	816542850	18530	18530	18530	18530	0
245	20230809	144500	816542850	18530	18530	18530	18530	1
246	20230809	144400	816524320	18530	18530	18530	18530	26
247	20230809	144300	816042540	18560	18560	18560	18560	0
248	20230809	144200	816042540	18560	18560	18560	18560	0
249	20230809	144100	816042540	18560	18560	18560	18560	5
250	20230809	144000	815949740	18560	18560	18570	18530	7
251	20230809	143900	815819930	18530	18530	18530	18530	50
252	20230809	143800	814893430	18580	18580	18580	18580	0
253	20230809	143700	814893430	18580	18580	18580	18580	0
254	20230809	143600	814893430	18580	18530	18580	18530	4
255	20230809	143500	814819260	18600	18590	18600	18590	2
256	20230809	143400	814782070	18600	18570	18620	18570	18
257	20230809	143300	814447640	18530	18540	18570	18530	18
258	20230809	143200	814113990	18540	18540	18540	18540	8
259	20230809	143100	813965670	18540	18540	18540	18540	20
260	20230809	143000	813594870	18540	18540	18540	18530	5
261	20230809	142900	813502200	18530	18540	18540	18530	3
262	20230809	142800	813446600	18540	18530	18540	18530	6
263	20230809	142700	813335410	18540	18490	18540	18490	213
264	20230809	142600	809396410	18530	18470	18530	18470	1014
265	20230809	142500	790633950	18480	18480	18480	18460	15
266	20230809	142400	790356890	18470	18470	18470	18470	20
267	20230809	142300	789987490	18480	18380	18480	18380	9
268	20230809	142200	789821970	18450	18430	18450	18430	874
269	20230809	142100	773709070	18430	18430	18430	18430	428
270	20230809	142000	765821030	18430	18430	18430	18430	0
271	20230809	141900	765821030	18430	18440	18440	18300	361
272	20230809	141800	759211600	18440	18430	18440	18310	1265
273	20230809	141700	736039770	18450	18450	18450	18450	0
274	20230809	141600	736039770	18450	18450	18450	18450	2
275	20230809	141500	736002870	18450	18440	18450	18440	23
276	20230809	141400	735578720	18450	18450	18450	18450	0
277	20230809	141300	735578720	18450	18410	18450	18410	603
278	20230809	141200	724477330	18410	18410	18460	18320	1608
279	20230809	141100	694913860	18410	18400	18410	18400	2
280	20230809	141000	694877050	18400	18420	18420	18310	311
281	20230809	140900	689180950	18420	18420	18420	18310	302
282	20230809	140800	683649850	18410	18480	18480	18300	1108
283	20230809	140700	663312050	18310	18350	18350	18310	300
284	20230809	140600	657814390	18500	18500	18500	18500	0
285	20230809	140500	657814390	18500	18400	18500	18320	501
286	20230809	140400	648623460	18530	18530	18530	18530	0
287	20230809	140300	648623460	18530	18340	18530	18310	465
288	20230809	140200	640076570	18530	18520	18530	18310	1513
289	20230809	140100	612226400	18650	18650	18650	18650	0
290	20230809	140000	612226400	18650	18650	18650	18650	21
291	20230809	135900	611834750	18660	18660	18660	18660	0
292	20230809	135800	611834750	18660	18660	18660	18660	2
293	20230809	135700	611797430	18520	18520	18520	18520	1
294	20230809	135600	611778910	18680	18580	18680	18510	403
295	20230809	135500	604291040	18690	18690	18690	18690	0
296	20230809	135400	604291040	18690	18600	18690	18590	201
297	20230809	135300	600553350	18690	18680	18690	18600	201
298	20230809	135200	596808980	18690	18690	18690	18690	1
299	20230809	135100	596790290	18690	18690	18690	18690	78
300	20230809	135000	595332470	18700	18700	18700	18700	0
301	20230809	134900	595332470	18700	18700	18700	18700	1
302	20230809	134800	595313770	18690	18690	18700	18690	198
303	20230809	134700	591613120	18690	18690	18690	18690	2
304	20230809	134600	591575740	18690	18690	18690	18690	106
305	20230809	134500	589594600	18700	18680	18700	18680	11
306	20230809	134400	589389100	18680	18680	18680	18680	100
307	20230809	134300	587521100	18700	18700	18700	18700	15
308	20230809	134200	587240600	18700	18700	18700	18700	51
309	20230809	134100	586286900	18700	18700	18700	18700	0
310	20230809	134000	586286900	18700	18700	18700	18700	0
311	20230809	133900	586286900	18700	18700	18700	18700	5
312	20230809	133800	586193400	18700	18700	18700	18700	1
313	20230809	133700	586174700	18710	18710	18710	18710	0
314	20230809	133600	586174700	18710	18710	18710	18710	0
315	20230809	133500	586174700	18710	18710	18710	18710	0
316	20230809	133400	586174700	18710	18700	18710	18700	6
317	20230809	133300	586062450	18710	18710	18710	18710	0
318	20230809	133200	586062450	18710	18710	18710	18710	1
319	20230809	133100	586043740	18680	18710	18710	18680	85
320	20230809	133000	584455910	18720	18720	18720	18720	0
321	20230809	132900	584455910	18720	18720	18720	18720	0
322	20230809	132800	584455910	18720	18720	18720	18720	0
323	20230809	132700	584455910	18720	18720	18720	18720	0
324	20230809	132600	584455910	18720	18680	18720	18680	3
325	20230809	132500	584399830	18720	18680	18720	18680	5
326	20230809	132400	584306330	18720	18690	18720	18680	53
327	20230809	132300	583315750	18720	18690	18720	18690	11
328	20230809	132200	583110100	18730	18730	18730	18730	0
329	20230809	132100	583110100	18730	18730	18730	18730	0
330	20230809	132000	583110100	18730	18690	18730	18690	3
331	20230809	131900	583053950	18730	18730	18730	18730	0
332	20230809	131800	583053950	18730	18730	18730	18730	1
333	20230809	131700	583035220	18730	18730	18730	18730	0
334	20230809	131600	583035220	18730	18720	18730	18720	89
335	20230809	131500	581368350	18730	18680	18730	18680	4
336	20230809	131400	581293580	18730	18730	18730	18730	0
337	20230809	131300	581293580	18730	18730	18730	18730	0
338	20230809	131200	581293580	18730	18730	18730	18730	0
339	20230809	131100	581293580	18730	18690	18730	18680	9
340	20230809	131000	581125390	18730	18720	18730	18720	252
341	20230809	130900	576407930	18720	18720	18720	18720	4
342	20230809	130800	576333050	18720	18710	18720	18710	339
343	20230809	130700	569989120	18710	18690	18710	18680	416
344	20230809	130600	562211590	18700	18700	18700	18700	2
345	20230809	130500	562174190	18700	18700	18700	18700	0
346	20230809	130400	562174190	18700	18700	18700	18700	0
347	20230809	130300	562174190	18700	18670	18700	18670	12
348	20230809	130200	561950090	18710	18710	18710	18710	2
349	20230809	130100	561912670	18710	18710	18710	18710	0
350	20230809	130000	561912670	18710	18710	18710	18710	2
351	20230809	125900	561875250	18710	18710	18710	18710	2
352	20230809	125800	561837830	18720	18720	18720	18720	10
353	20230809	125700	561650630	18720	18720	18720	18720	129
354	20230809	125600	559235750	18730	18680	18730	18680	660
355	20230809	125500	546893790	18680	18670	18680	18670	362
356	20230809	125400	540135230	18670	18670	18670	18590	132
357	20230809	125300	537670870	18670	18610	18670	18610	778
358	20230809	125200	523170920	18620	18620	18620	18620	0
359	20230809	125100	523170920	18620	18620	18620	18620	0
360	20230809	125000	523170920	18620	18620	18620	18620	0
361	20230809	124900	523170920	18620	18620	18620	18620	102
362	20230809	124800	521271680	18580	18490	18580	18440	212
363	20230809	124700	517351840	18580	18570	18580	18480	201
364	20230809	124600	513636190	18620	18620	18620	18620	0
365	20230809	124500	513636190	18620	18590	18620	18590	4
366	20230809	124400	513561800	18580	18580	18580	18580	1
367	20230809	124300	513543220	18590	18560	18590	18560	5
368	20230809	124200	513450300	18590	18590	18590	18590	0
369	20230809	124100	513450300	18590	18620	18620	18590	39
370	20230809	124000	512725140	18560	18620	18620	18560	40
371	20230809	123900	511981540	18620	18620	18620	18620	5
372	20230809	123800	511888440	18620	18620	18620	18620	0
373	20230809	123700	511888440	18620	18620	18620	18620	25
374	20230809	123600	511422940	18620	18620	18620	18620	1
375	20230809	123500	511404320	18620	18620	18620	18620	0
376	20230809	123400	511404320	18620	18620	18620	18620	0
377	20230809	123300	511404320	18620	18620	18620	18620	50
378	20230809	123200	510473320	18630	18630	18630	18630	0
379	20230809	123100	510473320	18630	18630	18630	18630	1
380	20230809	123000	510454690	18630	18630	18630	18620	15
381	20230809	122900	510175290	18630	18620	18630	18430	111
382	20230809	122800	508124680	18610	18610	18610	18610	86
383	20230809	122700	506524220	18610	18610	18610	18610	8
384	20230809	122600	506375340	18630	18610	18630	18610	3
385	20230809	122500	506319470	18630	18630	18630	18630	0
386	20230809	122400	506319470	18630	18610	18630	18610	4
387	20230809	122300	506244980	18600	18560	18600	18560	3198
388	20230809	122200	446846630	18570	18570	18570	18570	0
389	20230809	122100	446846630	18570	18570	18570	18570	0
390	20230809	122000	446846630	18570	18560	18570	18560	32
391	20230809	121900	446252690	18570	18570	18570	18570	0
392	20230809	121800	446252690	18570	18570	18570	18570	0
393	20230809	121700	446252690	18570	18530	18570	18490	1001
394	20230809	121600	427734190	18570	18570	18570	18570	0
395	20230809	121500	427734190	18570	18570	18570	18570	0
396	20230809	121400	427734190	18570	18570	18570	18570	0
397	20230809	121300	427734190	18570	18570	18570	18570	0
398	20230809	121200	427734190	18570	18570	18570	18570	0
399	20230809	121100	427734190	18570	18510	18570	18510	31
400	20230809	121000	427160320	18570	18510	18570	18500	50
401	20230809	120900	426235210	18570	18560	18570	18560	41
402	20230809	120800	425474240	18580	18580	18580	18580	0
403	20230809	120700	425474240	18580	18570	18580	18570	98
404	20230809	120600	423654370	18570	18570	18570	18570	13
405	20230809	120500	423412960	18580	18580	18580	18580	0
406	20230809	120400	423412960	18580	18580	18580	18580	1
407	20230809	120300	423394380	18570	18570	18580	18570	90
408	20230809	120200	421723060	18570	18570	18570	18570	5
409	20230809	120100	421630210	18570	18570	18570	18570	0
410	20230809	120000	421630210	18570	18570	18570	18570	2
411	20230809	115900	421593070	18580	18580	18580	18580	0
412	20230809	115800	421593070	18580	18580	18580	18580	0
413	20230809	115700	421593070	18580	18570	18580	18570	3
414	20230809	115600	421537350	18600	18580	18600	18580	280
415	20230809	115500	416334930	18630	18630	18630	18630	0
416	20230809	115400	416334930	18630	18630	18630	18630	0
417	20230809	115300	416334930	18630	18630	18630	18630	0
418	20230809	115200	416334930	18630	18630	18630	18630	2
419	20230809	115100	416297670	18640	18640	18640	18640	0
420	20230809	115000	416297670	18640	18640	18640	18640	0
421	20230809	114900	416297670	18640	18640	18640	18640	3
422	20230809	114800	416241750	18640	18640	18640	18640	0
423	20230809	114700	416241750	18640	18590	18640	18590	502
424	20230809	114600	406909470	18640	18640	18640	18640	2
425	20230809	114500	406872190	18590	18590	18590	18590	150
426	20230809	114400	404083690	18650	18650	18650	18650	0
427	20230809	114300	404083690	18650	18650	18650	18650	0
428	20230809	114200	404083690	18650	18650	18650	18650	1
429	20230809	114100	404065040	18660	18660	18660	18660	0
430	20230809	114000	404065040	18660	18660	18660	18660	0
431	20230809	113900	404065040	18660	18660	18660	18660	0
432	20230809	113800	404065040	18660	18660	18660	18660	0
433	20230809	113700	404065040	18660	18660	18660	18660	2
434	20230809	113600	404027720	18670	18670	18670	18670	0
435	20230809	113500	404027720	18670	18670	18670	18670	0
436	20230809	113400	404027720	18670	18670	18670	18650	129
437	20230809	113300	401621790	18670	18580	18670	18580	1065
438	20230809	113200	381784910	18580	18580	18580	18580	0
439	20230809	113100	381784910	18580	18580	18580	18580	1
440	20230809	113000	381766330	18590	18590	18590	18590	8
441	20230809	112900	381617610	18590	18590	18590	18590	2
442	20230809	112800	381580430	18590	18590	18590	18590	0
443	20230809	112700	381580430	18590	18590	18590	18590	0
444	20230809	112600	381580430	18590	18520	18590	18520	50
445	20230809	112500	380654360	18590	18590	18590	18590	0
446	20230809	112400	380654360	18590	18590	18590	18590	0
447	20230809	112300	380654360	18590	18590	18590	18590	0
448	20230809	112200	380654360	18590	18590	18590	18590	0
449	20230809	112100	380654360	18590	18590	18590	18590	3
450	20230809	112000	380598590	18600	18600	18600	18600	0
451	20230809	111900	380598590	18600	18590	18600	18590	3
452	20230809	111800	380542810	18590	18590	18590	18590	5
453	20230809	111700	380449860	18590	18590	18590	18590	0
454	20230809	111600	380449860	18590	18590	18590	18590	0
455	20230809	111500	380449860	18590	18520	18590	18520	5
456	20230809	111400	380357190	18490	18490	18490	18490	0
457	20230809	111300	380357190	18490	18490	18490	18490	0
458	20230809	111200	380357190	18490	18490	18490	18490	0
459	20230809	111100	380357190	18490	18490	18490	18490	30
460	20230809	111000	379802490	18500	18500	18500	18500	105
461	20230809	110900	377859990	18500	18510	18510	18500	1215
462	20230809	110800	355378040	18510	18510	18510	18510	137
463	20230809	110700	352842170	18520	18520	18520	18520	1
464	20230809	110600	352823650	18520	18520	18520	18520	105
465	20230809	110500	350879050	18520	18520	18520	18520	100
466	20230809	110400	349027050	18520	18520	18520	18520	257
467	20230809	110300	344267410	18520	18520	18520	18520	0
468	20230809	110200	344267410	18520	18530	18530	18520	100
469	20230809	110100	342415200	18520	18540	18540	18520	60
470	20230809	110000	341303680	18540	18530	18540	18530	224
471	20230809	105900	337152940	18540	18560	18560	18540	28
472	20230809	105800	336633510	18560	18590	18590	18560	35
473	20230809	105700	335983310	18590	18590	18590	18590	0
474	20230809	105600	335983310	18590	18590	18590	18590	95
475	20230809	105500	334217260	18590	18590	18590	18590	0
476	20230809	105400	334217260	18590	18560	18590	18560	118
477	20230809	105300	332026220	18620	18620	18620	18620	0
478	20230809	105200	332026220	18620	18620	18620	18620	0
479	20230809	105100	332026220	18620	18620	18620	18620	0
480	20230809	105000	332026220	18620	18620	18620	18620	1
481	20230809	104900	332007600	18620	18620	18620	18620	50
482	20230809	104800	331076600	18620	18620	18620	18620	55
483	20230809	104700	330052500	18620	18620	18620	18620	70
484	20230809	104600	328749100	18620	18620	18620	18620	0
485	20230809	104500	328749100	18620	18610	18620	18610	12
486	20230809	104400	328525760	18620	18620	18620	18620	0
487	20230809	104300	328525760	18620	18620	18620	18620	0
488	20230809	104200	328525760	18620	18530	18620	18530	3
489	20230809	104100	328469990	18620	18620	18620	18620	0
490	20230809	104000	328469990	18620	18610	18620	18610	10
491	20230809	103900	328283820	18620	18610	18620	18610	222
492	20230809	103800	324151060	18610	18570	18610	18570	35
493	20230809	103700	323501070	18610	18570	18610	18570	27
494	20230809	103600	322999600	18620	18620	18620	18620	0
495	20230809	103500	322999600	18620	18620	18620	18570	5
496	20230809	103400	322906550	18610	18610	18610	18610	0
497	20230809	103300	322906550	18610	18620	18620	18610	7
498	20230809	103200	322776230	18630	18630	18630	18630	0
499	20230809	103100	322776230	18630	18630	18630	18630	0
500	20230809	103000	322776230	18630	18600	18630	18600	9
501	20230809	102900	322608710	18600	18630	18630	18600	7
502	20230809	102800	322478450	18620	18510	18620	18510	66
503	20230809	102700	321255470	18540	18600	18600	18540	356
504	20230809	102600	314654240	18640	18630	18640	18600	23
505	20230809	102500	314226060	18640	18630	18640	18630	6
506	20230809	102400	314114240	18650	18620	18650	18600	94
507	20230809	102300	312363310	18600	18600	18600	18600	73
508	20230809	102200	311005510	18600	18600	18600	18600	97
509	20230809	102100	309201310	18600	18600	18600	18600	10
510	20230809	102000	309015310	18600	18600	18600	18600	54
511	20230809	101900	308010910	18600	18600	18600	18600	193
512	20230809	101800	304421110	18600	18550	18600	18550	681
513	20230809	101700	291774260	18540	18550	18550	18540	48
514	20230809	101600	290883900	18550	18480	18550	18480	1251
515	20230809	101500	267727470	18480	18480	18480	18480	44
516	20230809	101400	266914350	18480	18480	18480	18480	2
517	20230809	101300	266877390	18470	18460	18470	18460	162
518	20230809	101200	263886330	18420	18400	18420	18400	333
519	20230809	101100	257752870	18400	18400	18400	18400	0
520	20230809	101000	257752870	18400	18400	18400	18400	53
521	20230809	100900	256777670	18420	18420	18420	18400	12
522	20230809	100800	256556730	18420	18420	18420	18420	2
523	20230809	100700	256519890	18400	18400	18420	18400	139
524	20230809	100600	253962250	18400	18400	18400	18400	1
525	20230809	100500	253943850	18420	18420	18420	18420	57
526	20230809	100400	252893910	18460	18460	18470	18460	146
527	20230809	100300	250198710	18460	18460	18460	18460	0
528	20230809	100200	250198710	18460	18470	18470	18460	3
529	20230809	100100	250143310	18470	18470	18470	18470	1
530	20230809	100000	250124840	18480	18470	18480	18460	55
531	20230809	095900	249108990	18470	18460	18470	18460	40
532	20230809	095800	248370570	18460	18460	18460	18450	3
533	20230809	095700	248315200	18460	18470	18470	18460	17
534	20230809	095600	248001330	18480	18470	18480	18470	22
535	20230809	095500	247594900	18480	18470	18480	18470	302
536	20230809	095400	242016940	18470	18480	18480	18470	4
537	20230809	095300	241943040	18470	18470	18470	18470	3
538	20230809	095200	241887630	18470	18470	18500	18470	206
539	20230809	095100	238082750	18500	18500	18500	18500	2
540	20230809	095000	238045750	18470	18470	18470	18470	12
541	20230809	094900	237824110	18470	18470	18470	18470	6
542	20230809	094800	237713290	18500	18430	18500	18430	891
543	20230809	094700	221280170	18440	18440	18440	18440	0
544	20230809	094600	221280170	18440	18390	18440	18390	22
545	20230809	094500	220875490	18440	18440	18440	18440	1
546	20230809	094400	220857050	18440	18440	18440	18440	2
547	20230809	094300	220820170	18460	18460	18460	18460	2
548	20230809	094200	220783250	18460	18460	18460	18460	2
549	20230809	094100	220746330	18470	18470	18490	18470	4
550	20230809	094000	220672430	18500	18420	18500	18420	1429
551	20230809	093900	194320300	18420	18360	18420	18360	265
552	20230809	093800	189451250	18360	18360	18360	18250	462
553	20230809	093700	181013950	18360	18360	18360	18360	0
554	20230809	093600	181013950	18360	18360	18370	18360	13
555	20230809	093500	180775260	18370	18260	18380	18250	116
556	20230809	093400	178657640	18380	18260	18380	18260	601
557	20230809	093300	167681920	18380	18380	18380	18260	69
558	20230809	093200	166419820	18380	18420	18420	18260	95
559	20230809	093100	164683260	18450	18450	18450	18450	0
560	20230809	093000	164683260	18450	18450	18450	18450	26
561	20230809	092900	164203560	18450	18450	18450	18450	79
562	20230809	092800	162746010	18450	18440	18450	18440	16
563	20230809	092700	162450960	18440	18450	18450	18440	16
564	20230809	092600	162155900	18440	18420	18450	18420	294
565	20230809	092500	156738880	18410	18390	18410	18390	237
566	20230809	092400	152378900	18240	18390	18400	18240	205
567	20230809	092300	148623930	18410	18410	18410	18410	0
568	20230809	092200	148623930	18410	18410	18420	18110	1009
569	20230809	092100	130140730	18300	18400	18410	18300	238
570	20230809	092000	125782990	18410	18410	18410	18300	9
571	20230809	091900	125617820	18310	18310	18310	18310	1000
572	20230809	091800	107307820	18410	18300	18410	18300	67
573	20230809	091700	106081500	18420	18420	18420	18420	2
574	20230809	091600	106044660	18380	18430	18430	18380	35
575	20230809	091500	105400860	18440	18440	18440	18440	5
576	20230809	091400	105308660	18440	18450	18450	18440	4
577	20230809	091300	105234870	18460	18380	18460	18380	89
578	20230809	091200	103598970	18460	18480	18480	18380	167
579	20230809	091100	100527250	18480	18480	18480	18440	69
580	20230809	091000	99254730	18440	18480	18480	18440	170
581	20230809	090900	96118490	18480	18480	18480	18440	199
582	20230809	090800	92447450	18480	18460	18480	18440	319
583	20230809	090700	86560810	18460	18460	18480	18460	1104
584	20230809	090600	66164840	18460	18380	18470	18380	251
585	20230809	090500	61539370	18480	18480	18480	18480	2
586	20230809	090400	61502410	18380	18280	18380	18260	229
587	20230809	090300	57306100	18250	18290	18380	18230	218
588	20230809	090200	53323090	18300	18400	18400	18300	282
589	20230809	090100	48160810	18310	18570	18570	18310	95
590	20230809	090000	46420840	18740	18010	18900	18010	2537