KissMeData/029460/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190300	158154560	18630	18630	18630	18630	313
3	20230809	190200	158154560	18630	18630	18630	18630	0
4	20230809	190100	158154560	18630	18630	18630	18630	0
5	20230809	190000	158154560	18630	18630	18630	18630	0
6	20230809	185900	158154560	18630	18630	18630	18630	0
7	20230809	185800	158154560	18630	18630	18630	18630	0
8	20230809	185700	158154560	18630	18630	18630	18630	0
9	20230809	185600	158154560	18630	18630	18630	18630	0
10	20230809	185500	158154560	18630	18630	18630	18630	0
11	20230809	185400	158154560	18630	18630	18630	18630	0
12	20230809	185300	158154560	18630	18630	18630	18630	0
13	20230809	185200	158154560	18630	18630	18630	18630	0
14	20230809	185100	158154560	18630	18630	18630	18630	0
15	20230809	185000	158154560	18630	18630	18630	18630	0
16	20230809	184900	158154560	18630	18630	18630	18630	0
17	20230809	184800	158154560	18630	18630	18630	18630	0
18	20230809	184700	158154560	18630	18630	18630	18630	0
19	20230809	184600	158154560	18630	18630	18630	18630	0
20	20230809	184500	158154560	18630	18630	18630	18630	0
21	20230809	184400	158154560	18630	18630	18630	18630	0
22	20230809	184300	158154560	18630	18630	18630	18630	0
23	20230809	184200	158154560	18630	18630	18630	18630	0
24	20230809	184100	158154560	18630	18630	18630	18630	0
25	20230809	184000	158154560	18630	18630	18630	18630	0
26	20230809	183900	158154560	18630	18630	18630	18630	0
27	20230809	183800	158154560	18630	18630	18630	18630	0
28	20230809	183700	158154560	18630	18630	18630	18630	0
29	20230809	183600	158154560	18630	18630	18630	18630	0
30	20230809	183500	158154560	18630	18630	18630	18630	0
31	20230809	183400	158154560	18630	18630	18630	18630	0
32	20230809	183300	158154560	18630	18630	18630	18630	313
33	20230809	183200	158154560	18630	18630	18630	18630	0
34	20230809	183100	158154560	18630	18630	18630	18630	0
35	20230809	183000	158154560	18630	18630	18630	18630	0
36	20230809	182900	158154560	18630	18630	18630	18630	0
37	20230809	182800	158154560	18630	18630	18630	18630	0
38	20230809	182700	158154560	18630	18630	18630	18630	0
39	20230809	182600	158154560	18630	18630	18630	18630	0
40	20230809	182500	158154560	18630	18630	18630	18630	0
41	20230809	182400	158154560	18630	18630	18630	18630	0
42	20230809	182300	158154560	18630	18630	18630	18630	0
43	20230809	182200	158154560	18630	18630	18630	18630	0
44	20230809	182100	158154560	18630	18630	18630	18630	0
45	20230809	182000	158154560	18630	18630	18630	18630	0
46	20230809	181900	158154560	18630	18630	18630	18630	0
47	20230809	181800	158154560	18630	18630	18630	18630	0
48	20230809	181700	158154560	18630	18630	18630	18630	0
49	20230809	181600	158154560	18630	18630	18630	18630	0
50	20230809	181500	158154560	18630	18630	18630	18630	0
51	20230809	181400	158154560	18630	18630	18630	18630	0
52	20230809	181300	158154560	18630	18630	18630	18630	0
53	20230809	181200	158154560	18630	18630	18630	18630	0
54	20230809	181100	158154560	18630	18630	18630	18630	0
55	20230809	181000	158154560	18630	18630	18630	18630	0
56	20230809	180900	158154560	18630	18630	18630	18630	0
57	20230809	180800	158154560	18630	18630	18630	18630	0
58	20230809	180700	158154560	18630	18630	18630	18630	0
59	20230809	180600	158154560	18630	18630	18630	18630	0
60	20230809	180500	158154560	18630	18630	18630	18630	0
61	20230809	180400	158154560	18630	18630	18630	18630	0
62	20230809	180300	158154560	18630	18630	18630	18630	313
63	20230809	180200	158154560	18630	18630	18630	18630	0
64	20230809	180100	158154560	18630	18630	18630	18630	0
65	20230809	180000	158154560	18630	18630	18630	18630	0
66	20230809	175900	158154560	18630	18630	18630	18630	0
67	20230809	175800	158154560	18630	18630	18630	18630	0
68	20230809	175700	158154560	18630	18630	18630	18630	0
69	20230809	175600	158154560	18630	18630	18630	18630	0
70	20230809	175500	158154560	18630	18630	18630	18630	0
71	20230809	175400	158154560	18630	18630	18630	18630	0
72	20230809	175300	158154560	18630	18630	18630	18630	0
73	20230809	175200	158154560	18630	18630	18630	18630	0
74	20230809	175100	158154560	18630	18630	18630	18630	0
75	20230809	175000	158154560	18630	18630	18630	18630	0
76	20230809	174900	158154560	18630	18630	18630	18630	0
77	20230809	174800	158154560	18630	18630	18630	18630	0
78	20230809	174700	158154560	18630	18630	18630	18630	0
79	20230809	174600	158154560	18630	18630	18630	18630	0
80	20230809	174500	158154560	18630	18630	18630	18630	0
81	20230809	174400	158154560	18630	18630	18630	18630	0
82	20230809	174300	158154560	18630	18630	18630	18630	0
83	20230809	174200	158154560	18630	18630	18630	18630	0
84	20230809	174100	158154560	18630	18630	18630	18630	0
85	20230809	174000	158154560	18630	18630	18630	18630	0
86	20230809	173900	158154560	18630	18630	18630	18630	0
87	20230809	173800	158154560	18630	18630	18630	18630	0
88	20230809	173700	158154560	18630	18630	18630	18630	0
89	20230809	173600	158154560	18630	18630	18630	18630	0
90	20230809	173500	158154560	18630	18630	18630	18630	0
91	20230809	173400	158154560	18630	18630	18630	18630	0
92	20230809	173300	158154560	18630	18630	18630	18630	313
93	20230809	173200	158154560	18630	18630	18630	18630	0
94	20230809	173100	158154560	18630	18630	18630	18630	0
95	20230809	173000	158154560	18630	18630	18630	18630	0
96	20230809	172900	158154560	18630	18630	18630	18630	0
97	20230809	172800	158154560	18630	18630	18630	18630	0
98	20230809	172700	158154560	18630	18630	18630	18630	0
99	20230809	172600	158154560	18630	18630	18630	18630	0
100	20230809	172500	158154560	18630	18630	18630	18630	0
101	20230809	172400	158154560	18630	18630	18630	18630	0
102	20230809	172300	158154560	18630	18630	18630	18630	0
103	20230809	172200	158154560	18630	18630	18630	18630	0
104	20230809	172100	158154560	18630	18630	18630	18630	0
105	20230809	172000	158154560	18630	18630	18630	18630	0
106	20230809	171900	158154560	18630	18630	18630	18630	0
107	20230809	171800	158154560	18630	18630	18630	18630	0
108	20230809	171700	158154560	18630	18630	18630	18630	0
109	20230809	171600	158154560	18630	18630	18630	18630	0
110	20230809	171500	158154560	18630	18630	18630	18630	0
111	20230809	171400	158154560	18630	18630	18630	18630	0
112	20230809	171300	158154560	18630	18630	18630	18630	0
113	20230809	171200	158154560	18630	18630	18630	18630	0
114	20230809	171100	158154560	18630	18630	18630	18630	0
115	20230809	171000	158154560	18630	18630	18630	18630	0
116	20230809	170900	158154560	18630	18630	18630	18630	0
117	20230809	170800	158154560	18630	18630	18630	18630	0
118	20230809	170700	158154560	18630	18630	18630	18630	0
119	20230809	170600	158154560	18630	18630	18630	18630	0
120	20230809	170500	158154560	18630	18630	18630	18630	0
121	20230809	170400	158154560	18630	18630	18630	18630	0
122	20230809	170300	158154560	18630	18630	18630	18630	313
123	20230809	170200	158154560	18630	18630	18630	18630	0
124	20230809	170100	158154560	18630	18630	18630	18630	0
125	20230809	170000	158154560	18630	18630	18630	18630	0
126	20230809	165900	158154560	18630	18630	18630	18630	0
127	20230809	165800	158154560	18630	18630	18630	18630	0
128	20230809	165700	158154560	18630	18630	18630	18630	0
129	20230809	165600	158154560	18630	18630	18630	18630	0
130	20230809	165500	158154560	18630	18630	18630	18630	0
131	20230809	165400	158154560	18630	18630	18630	18630	0
132	20230809	165300	158154560	18630	18630	18630	18630	0
133	20230809	165200	158154560	18630	18630	18630	18630	0
134	20230809	165100	158154560	18630	18630	18630	18630	0
135	20230809	165000	158154560	18630	18630	18630	18630	0
136	20230809	164900	158154560	18630	18630	18630	18630	0
137	20230809	164800	158154560	18630	18630	18630	18630	0
138	20230809	164700	158154560	18630	18630	18630	18630	0
139	20230809	164600	158154560	18630	18630	18630	18630	0
140	20230809	164500	158154560	18630	18630	18630	18630	0
141	20230809	164400	158154560	18630	18630	18630	18630	0
142	20230809	164300	158154560	18630	18630	18630	18630	0
143	20230809	164200	158154560	18630	18630	18630	18630	0
144	20230809	164100	158154560	18630	18630	18630	18630	0
145	20230809	164000	158154560	18630	18630	18630	18630	0
146	20230809	163900	158154560	18630	18630	18630	18630	0
147	20230809	163800	158154560	18630	18630	18630	18630	0
148	20230809	163700	158154560	18630	18630	18630	18630	0
149	20230809	163600	158154560	18630	18630	18630	18630	0
150	20230809	163500	158154560	18630	18630	18630	18630	0
151	20230809	163400	158154560	18630	18630	18630	18630	0
152	20230809	163300	158154560	18630	18630	18630	18630	313
153	20230809	163200	158154560	18630	18630	18630	18630	0
154	20230809	163100	158154560	18630	18630	18630	18630	0
155	20230809	163000	158154560	18630	18630	18630	18630	0
156	20230809	162900	158154560	18630	18630	18630	18630	0
157	20230809	162800	158154560	18630	18630	18630	18630	0
158	20230809	162700	158154560	18630	18630	18630	18630	0
159	20230809	162600	158154560	18630	18630	18630	18630	0
160	20230809	162500	158154560	18630	18630	18630	18630	0
161	20230809	162400	158154560	18630	18630	18630	18630	0
162	20230809	162300	158154560	18630	18630	18630	18630	0
163	20230809	162200	158154560	18630	18630	18630	18630	0
164	20230809	162100	158154560	18630	18630	18630	18630	0
165	20230809	162000	158154560	18630	18630	18630	18630	0
166	20230809	161900	158154560	18630	18630	18630	18630	0
167	20230809	161800	158154560	18630	18630	18630	18630	0
168	20230809	161700	158154560	18630	18630	18630	18630	0
169	20230809	161600	158154560	18630	18630	18630	18630	0
170	20230809	161500	158154560	18630	18630	18630	18630	0
171	20230809	161400	158154560	18630	18630	18630	18630	0
172	20230809	161300	158154560	18630	18630	18630	18630	0
173	20230809	161200	158154560	18630	18630	18630	18630	0
174	20230809	161100	158154560	18630	18630	18630	18630	0
175	20230809	161000	158154560	18630	18630	18630	18630	0
176	20230809	160900	158154560	18630	18630	18630	18630	0
177	20230809	160800	158154560	18630	18630	18630	18630	0
178	20230809	160700	158154560	18630	18630	18630	18630	0
179	20230809	160600	158154560	18630	18630	18630	18630	0
180	20230809	160500	158154560	18630	18630	18630	18630	0
181	20230809	160400	158154560	18630	18630	18630	18630	0
182	20230809	160300	158154560	18630	18630	18630	18630	313
183	20230809	160200	158154560	18630	18630	18630	18630	0
184	20230809	160100	158154560	18630	18630	18630	18630	0
185	20230809	160000	158154560	18630	18630	18630	18630	0
186	20230809	155900	158154560	18630	18630	18630	18630	0
187	20230809	155800	158154560	18630	18630	18630	18630	0
188	20230809	155700	158154560	18630	18630	18630	18630	0
189	20230809	155600	158154560	18630	18630	18630	18630	0
190	20230809	155500	158154560	18630	18630	18630	18630	0
191	20230809	155400	158154560	18630	18630	18630	18630	0
192	20230809	155300	158154560	18630	18630	18630	18630	0
193	20230809	155200	158154560	18630	18630	18630	18630	0
194	20230809	155100	158154560	18630	18630	18630	18630	0
195	20230809	155000	158154560	18630	18630	18630	18630	0
196	20230809	154900	158154560	18630	18630	18630	18630	0
197	20230809	154800	158154560	18630	18630	18630	18630	0
198	20230809	154700	158154560	18630	18630	18630	18630	0
199	20230809	154600	158154560	18630	18630	18630	18630	0
200	20230809	154500	158154560	18630	18630	18630	18630	0
201	20230809	154400	158154560	18630	18630	18630	18630	0
202	20230809	154300	158154560	18630	18630	18630	18630	0
203	20230809	154200	158154560	18630	18630	18630	18630	0
204	20230809	154100	158154560	18630	18630	18630	18630	0
205	20230809	154000	158154560	18630	18630	18630	18630	0
206	20230809	153900	158154560	18630	18630	18630	18630	0
207	20230809	153800	158154560	18630	18630	18630	18630	0
208	20230809	153700	158154560	18630	18630	18630	18630	0
209	20230809	153600	158154560	18630	18630	18630	18630	0
210	20230809	153500	158154560	18630	18630	18630	18630	0
211	20230809	153400	158154560	18630	18630	18630	18630	0
212	20230809	153300	158154560	18630	18630	18630	18630	313
213	20230809	153200	158154560	18630	18630	18630	18630	0
214	20230809	153100	158154560	18630	18630	18630	18630	0
215	20230809	153000	158154560	18630	18630	18630	18630	313
216	20230809	152900	152323370	18630	18630	18630	18630	0
217	20230809	152800	152323370	18630	18630	18630	18630	0
218	20230809	152700	152323370	18630	18630	18630	18630	0
219	20230809	152600	152323370	18630	18630	18630	18630	0
220	20230809	152500	152323370	18630	18630	18630	18630	0
221	20230809	152400	152323370	18630	18630	18630	18630	0
222	20230809	152300	152323370	18630	18630	18630	18630	0
223	20230809	152200	152323370	18630	18630	18630	18630	0
224	20230809	152100	152323370	18630	18630	18630	18630	0
225	20230809	152000	152323370	18630	18630	18630	18630	0
226	20230809	151900	152323370	18630	18580	18630	18580	101
227	20230809	151800	150443020	18590	18610	18610	18590	9
228	20230809	151700	150275650	18610	18620	18630	18610	62
229	20230809	151600	149121230	18630	18630	18630	18630	0
230	20230809	151500	149121230	18630	18630	18630	18630	21
231	20230809	151400	148730000	18640	18640	18640	18640	2
232	20230809	151300	148692720	18610	18610	18610	18610	0
233	20230809	151200	148692720	18610	18610	18610	18610	34
234	20230809	151100	148059980	18620	18620	18620	18620	0
235	20230809	151000	148059980	18620	18630	18630	18620	27
236	20230809	150900	147557230	18630	18630	18630	18630	21
237	20230809	150800	147166000	18630	18630	18630	18630	1
238	20230809	150700	147147370	18620	18620	18620	18620	0
239	20230809	150600	147147370	18620	18620	18620	18620	0
240	20230809	150500	147147370	18620	18620	18620	18620	3
241	20230809	150400	147091510	18640	18640	18640	18640	0
242	20230809	150300	147091510	18640	18640	18640	18640	19
243	20230809	150200	146737350	18630	18620	18630	18620	26
244	20230809	150100	146253010	18630	18630	18630	18630	0
245	20230809	150000	146253010	18630	18630	18630	18630	0
246	20230809	145900	146253010	18630	18640	18640	18630	25
247	20230809	145800	145787020	18640	18640	18640	18640	7
248	20230809	145700	145656540	18640	18640	18640	18640	0
249	20230809	145600	145656540	18640	18640	18640	18640	0
250	20230809	145500	145656540	18640	18640	18640	18640	30
251	20230809	145400	145097340	18640	18640	18640	18640	0
252	20230809	145300	145097340	18640	18640	18640	18640	0
253	20230809	145200	145097340	18640	18640	18640	18640	10
254	20230809	145100	144910940	18640	18640	18640	18640	20
255	20230809	145000	144538140	18640	18640	18640	18640	0
256	20230809	144900	144538140	18640	18640	18640	18640	1
257	20230809	144800	144519500	18650	18650	18650	18650	3
258	20230809	144700	144463550	18640	18640	18640	18640	0
259	20230809	144600	144463550	18640	18640	18640	18640	22
260	20230809	144500	144053470	18630	18630	18630	18630	0
261	20230809	144400	144053470	18630	18630	18630	18630	0
262	20230809	144300	144053470	18630	18630	18630	18630	0
263	20230809	144200	144053470	18630	18630	18630	18630	29
264	20230809	144100	143513200	18630	18630	18630	18630	22
265	20230809	144000	143103340	18630	18630	18630	18630	0
266	20230809	143900	143103340	18630	18630	18630	18630	0
267	20230809	143800	143103340	18630	18630	18630	18630	0
268	20230809	143700	143103340	18630	18630	18630	18630	22
269	20230809	143600	142693480	18630	18630	18630	18630	0
270	20230809	143500	142693480	18630	18630	18630	18630	0
271	20230809	143400	142693480	18630	18630	18630	18630	22
272	20230809	143300	142283620	18620	18620	18620	18620	0
273	20230809	143200	142283620	18620	18620	18620	18620	0
274	20230809	143100	142283620	18620	18620	18620	18620	10
275	20230809	143000	142097420	18620	18620	18620	18620	6
276	20230809	142900	141985700	18610	18590	18610	18590	25
277	20230809	142800	141520550	18580	18580	18580	18580	0
278	20230809	142700	141520550	18580	18580	18580	18580	0
279	20230809	142600	141520550	18580	18580	18580	18580	0
280	20230809	142500	141520550	18580	18580	18580	18580	0
281	20230809	142400	141520550	18580	18600	18600	18580	194
282	20230809	142300	137914810	18610	18610	18610	18610	21
283	20230809	142200	137524000	18600	18600	18600	18600	0
284	20230809	142100	137524000	18600	18600	18600	18600	0
285	20230809	142000	137524000	18600	18610	18610	18600	25
286	20230809	141900	137058780	18590	18590	18590	18590	0
287	20230809	141800	137058780	18590	18590	18590	18590	0
288	20230809	141700	137058780	18590	18590	18590	18590	0
289	20230809	141600	137058780	18590	18590	18590	18590	0
290	20230809	141500	137058780	18590	18590	18590	18590	0
291	20230809	141400	137058780	18590	18590	18590	18590	0
292	20230809	141300	137058780	18590	18610	18610	18590	86
293	20230809	141200	135459840	18620	18640	18640	18620	276
294	20230809	141100	130320160	18650	18650	18650	18650	1
295	20230809	141000	130301510	18650	18650	18650	18650	0
296	20230809	140900	130301510	18650	18650	18650	18650	24
297	20230809	140800	129853910	18640	18640	18640	18640	0
298	20230809	140700	129853910	18640	18640	18640	18640	0
299	20230809	140600	129853910	18640	18650	18650	18640	14
300	20230809	140500	129592880	18650	18650	18650	18650	2
301	20230809	140400	129555580	18660	18660	18660	18660	0
302	20230809	140300	129555580	18660	18660	18660	18660	0
303	20230809	140200	129555580	18660	18660	18660	18660	22
304	20230809	140100	129145060	18660	18660	18660	18660	0
305	20230809	140000	129145060	18660	18660	18660	18660	0
306	20230809	135900	129145060	18660	18660	18660	18660	0
307	20230809	135800	129145060	18660	18660	18660	18660	21
308	20230809	135700	128753200	18650	18650	18650	18650	0
309	20230809	135600	128753200	18650	18650	18650	18650	0
310	20230809	135500	128753200	18650	18650	18650	18650	20
311	20230809	135400	128380200	18650	18650	18650	18650	0
312	20230809	135300	128380200	18650	18650	18650	18650	0
313	20230809	135200	128380200	18650	18650	18650	18650	0
314	20230809	135100	128380200	18650	18640	18650	18640	145
315	20230809	135000	125677180	18650	18650	18650	18650	1
316	20230809	134900	125658530	18650	18650	18650	18650	12
317	20230809	134800	125434730	18650	18650	18650	18650	10
318	20230809	134700	125248230	18660	18660	18660	18660	0
319	20230809	134600	125248230	18660	18660	18660	18660	0
320	20230809	134500	125248230	18660	18660	18660	18660	77
321	20230809	134400	123811410	18670	18660	18670	18660	104
322	20230809	134300	121870550	18660	18650	18660	18650	41
323	20230809	134200	121105790	18650	18650	18650	18650	0
324	20230809	134100	121105790	18650	18650	18650	18650	56
325	20230809	134000	120061390	18640	18640	18640	18640	0
326	20230809	133900	120061390	18640	18640	18640	18640	0
327	20230809	133800	120061390	18640	18640	18640	18640	0
328	20230809	133700	120061390	18640	18640	18640	18640	0
329	20230809	133600	120061390	18640	18640	18640	18640	21
330	20230809	133500	119669950	18640	18640	18640	18640	0
331	20230809	133400	119669950	18640	18640	18640	18640	24
332	20230809	133300	119222590	18640	18640	18640	18640	0
333	20230809	133200	119222590	18640	18640	18640	18640	0
334	20230809	133100	119222590	18640	18640	18640	18640	0
335	20230809	133000	119222590	18640	18640	18640	18640	22
336	20230809	132900	118812510	18640	18640	18640	18640	0
337	20230809	132800	118812510	18640	18640	18640	18640	0
338	20230809	132700	118812510	18640	18640	18640	18640	0
339	20230809	132600	118812510	18640	18640	18640	18640	22
340	20230809	132500	118402430	18640	18640	18640	18640	0
341	20230809	132400	118402430	18640	18640	18640	18640	0
342	20230809	132300	118402430	18640	18640	18640	18640	44
343	20230809	132200	117582270	18640	18640	18640	18640	0
344	20230809	132100	117582270	18640	18640	18640	18640	0
345	20230809	132000	117582270	18640	18640	18640	18640	0
346	20230809	131900	117582270	18640	18640	18640	18640	22
347	20230809	131800	117172190	18620	18620	18620	18620	0
348	20230809	131700	117172190	18620	18620	18620	18620	0
349	20230809	131600	117172190	18620	18620	18620	18620	10
350	20230809	131500	116985990	18610	18610	18610	18610	78
351	20230809	131400	115534410	18610	18610	18610	18610	22
352	20230809	131300	115124990	18600	18600	18600	18600	0
353	20230809	131200	115124990	18600	18600	18600	18600	0
354	20230809	131100	115124990	18600	18600	18600	18600	55
355	20230809	131000	114101990	18600	18600	18600	18600	0
356	20230809	130900	114101990	18600	18600	18600	18600	42
357	20230809	130800	113320790	18600	18600	18600	18600	0
358	20230809	130700	113320790	18600	18600	18600	18600	0
359	20230809	130600	113320790	18600	18600	18600	18600	0
360	20230809	130500	113320790	18600	18600	18600	18600	0
361	20230809	130400	113320790	18600	18600	18600	18600	1
362	20230809	130300	113302190	18600	18600	18600	18600	0
363	20230809	130200	113302190	18600	18600	18600	18600	0
364	20230809	130100	113302190	18600	18600	18600	18600	0
365	20230809	130000	113302190	18600	18600	18600	18600	0
366	20230809	125900	113302190	18600	18600	18600	18600	1
367	20230809	125800	113283590	18570	18570	18570	18570	0
368	20230809	125700	113283590	18570	18590	18590	18570	189
369	20230809	125600	109773180	18570	18570	18570	18570	0
370	20230809	125500	109773180	18570	18570	18570	18570	0
371	20230809	125400	109773180	18570	18570	18570	18570	0
372	20230809	125300	109773180	18570	18590	18590	18570	10
373	20230809	125200	109587420	18600	18600	18600	18600	0
374	20230809	125100	109587420	18600	18600	18600	18600	22
375	20230809	125000	109178220	18600	18580	18600	18580	916
376	20230809	124900	92149030	18580	18580	18580	18580	0
377	20230809	124800	92149030	18580	18580	18580	18580	0
378	20230809	124700	92149030	18580	18580	18580	18580	22
379	20230809	124600	91740270	18580	18580	18580	18580	0
380	20230809	124500	91740270	18580	18580	18580	18580	0
381	20230809	124400	91740270	18580	18580	18580	18580	21
382	20230809	124300	91350090	18580	18580	18580	18580	0
383	20230809	124200	91350090	18580	18580	18580	18580	0
384	20230809	124100	91350090	18580	18580	18580	18580	0
385	20230809	124000	91350090	18580	18580	18580	18580	45
386	20230809	123900	90513990	18580	18580	18580	18580	0
387	20230809	123800	90513990	18580	18580	18580	18580	0
388	20230809	123700	90513990	18580	18580	18580	18580	0
389	20230809	123600	90513990	18580	18580	18580	18580	0
390	20230809	123500	90513990	18580	18580	18580	18580	0
391	20230809	123400	90513990	18580	18580	18580	18580	0
392	20230809	123300	90513990	18580	18580	18580	18580	22
393	20230809	123200	90105230	18580	18580	18580	18580	0
394	20230809	123100	90105230	18580	18580	18580	18580	0
395	20230809	123000	90105230	18580	18580	18580	18580	22
396	20230809	122900	89696470	18580	18580	18580	18580	0
397	20230809	122800	89696470	18580	18580	18580	18580	0
398	20230809	122700	89696470	18580	18580	18580	18580	1
399	20230809	122600	89677890	18580	18580	18580	18580	22
400	20230809	122500	89269130	18580	18580	18580	18580	0
401	20230809	122400	89269130	18580	18580	18580	18580	1
402	20230809	122300	89250550	18580	18580	18580	18580	22
403	20230809	122200	88841790	18580	18580	18580	18580	1
404	20230809	122100	88823210	18580	18580	18580	18580	0
405	20230809	122000	88823210	18580	18580	18580	18580	0
406	20230809	121900	88823210	18580	18580	18580	18580	21
407	20230809	121800	88433030	18590	18590	18590	18590	12
408	20230809	121700	88209950	18580	18580	18580	18580	0
409	20230809	121600	88209950	18580	18580	18580	18580	25
410	20230809	121500	87745450	18580	18580	18580	18580	0
411	20230809	121400	87745450	18580	18580	18580	18580	25
412	20230809	121300	87280950	18590	18590	18590	18590	0
413	20230809	121200	87280950	18590	18590	18590	18590	44
414	20230809	121100	86462990	18590	18590	18590	18590	0
415	20230809	121000	86462990	18590	18590	18590	18590	0
416	20230809	120900	86462990	18590	18590	18590	18590	0
417	20230809	120800	86462990	18590	18590	18590	18590	22
418	20230809	120700	86054010	18590	18580	18590	18580	300
419	20230809	120600	80477150	18570	18570	18570	18570	0
420	20230809	120500	80477150	18570	18570	18570	18570	9
421	20230809	120400	80310020	18560	18560	18560	18560	0
422	20230809	120300	80310020	18560	18560	18560	18560	0
423	20230809	120200	80310020	18560	18560	18560	18560	0
424	20230809	120100	80310020	18560	18560	18560	18560	22
425	20230809	120000	79901700	18550	18550	18550	18550	0
426	20230809	115900	79901700	18550	18550	18550	18550	0
427	20230809	115800	79901700	18550	18550	18550	18550	22
428	20230809	115700	79493600	18540	18540	18540	18540	0
429	20230809	115600	79493600	18540	18540	18540	18540	0
430	20230809	115500	79493600	18540	18540	18540	18540	1
431	20230809	115400	79475060	18550	18550	18550	18550	21
432	20230809	115300	79085510	18510	18510	18510	18510	0
433	20230809	115200	79085510	18510	18510	18510	18510	0
434	20230809	115100	79085510	18510	18510	18510	18510	0
435	20230809	115000	79085510	18510	18510	18510	18510	0
436	20230809	114900	79085510	18510	18510	18510	18510	0
437	20230809	114800	79085510	18510	18510	18510	18510	0
438	20230809	114700	79085510	18510	18510	18510	18510	0
439	20230809	114600	79085510	18510	18510	18510	18510	0
440	20230809	114500	79085510	18510	18510	18510	18510	0
441	20230809	114400	79085510	18510	18510	18510	18510	0
442	20230809	114300	79085510	18510	18510	18510	18510	0
443	20230809	114200	79085510	18510	18540	18540	18510	41
444	20230809	114100	78325730	18540	18540	18540	18540	0
445	20230809	114000	78325730	18540	18540	18540	18540	1
446	20230809	113900	78307190	18530	18530	18530	18530	0
447	20230809	113800	78307190	18530	18530	18530	18530	12
448	20230809	113700	78084830	18530	18530	18530	18530	0
449	20230809	113600	78084830	18530	18540	18540	18530	21
450	20230809	113500	77695560	18550	18550	18550	18550	0
451	20230809	113400	77695560	18550	18550	18550	18550	0
452	20230809	113300	77695560	18550	18550	18550	18550	22
453	20230809	113200	77287460	18550	18550	18550	18550	0
454	20230809	113100	77287460	18550	18550	18550	18550	21
455	20230809	113000	76897910	18560	18560	18560	18560	0
456	20230809	112900	76897910	18560	18560	18560	18550	13
457	20230809	112800	76656650	18570	18570	18570	18570	1
458	20230809	112700	76638080	18580	18580	18580	18580	0
459	20230809	112600	76638080	18580	18580	18580	18580	30
460	20230809	112500	76080680	18580	18580	18580	18580	20
461	20230809	112400	75709080	18590	18590	18590	18590	2
462	20230809	112300	75671900	18590	18590	18590	18590	22
463	20230809	112200	75262920	18590	18590	18590	18590	60
464	20230809	112100	74147520	18590	18590	18590	18590	12
465	20230809	112000	73924440	18590	18590	18590	18590	33
466	20230809	111900	73310970	18590	18590	18590	18590	8
467	20230809	111800	73162250	18590	18590	18590	18590	0
468	20230809	111700	73162250	18590	18590	18590	18590	109
469	20230809	111600	71135940	18590	18590	18590	18590	1
470	20230809	111500	71117350	18590	18590	18590	18590	52
471	20230809	111400	70150670	18590	18590	18590	18590	5
472	20230809	111300	70057720	18580	18580	18580	18580	51
473	20230809	111200	69110140	18570	18570	18570	18570	15
474	20230809	111100	68831590	18570	18570	18570	18570	30
475	20230809	111000	68274490	18570	18570	18570	18570	0
476	20230809	110900	68274490	18570	18570	18570	18570	0
477	20230809	110800	68274490	18570	18570	18570	18570	0
478	20230809	110700	68274490	18570	18570	18570	18570	0
479	20230809	110600	68274490	18570	18570	18570	18570	3
480	20230809	110500	68218780	18570	18550	18570	18550	57
481	20230809	110400	67160920	18550	18550	18550	18550	11
482	20230809	110300	66956870	18550	18550	18550	18550	0
483	20230809	110200	66956870	18550	18550	18550	18550	0
484	20230809	110100	66956870	18550	18550	18550	18550	30
485	20230809	110000	66400370	18550	18550	18550	18550	0
486	20230809	105900	66400370	18550	18550	18550	18550	0
487	20230809	105800	66400370	18550	18550	18550	18550	0
488	20230809	105700	66400370	18550	18550	18550	18550	0
489	20230809	105600	66400370	18550	18530	18550	18530	5
490	20230809	105500	66307640	18550	18550	18550	18550	0
491	20230809	105400	66307640	18550	18550	18550	18550	1
492	20230809	105300	66289090	18500	18500	18500	18500	51
493	20230809	105200	65345590	18500	18500	18500	18500	0
494	20230809	105100	65345590	18500	18500	18500	18500	95
495	20230809	105000	63588090	18480	18480	18480	18480	0
496	20230809	104900	63588090	18480	18480	18480	18480	0
497	20230809	104800	63588090	18480	18480	18480	18480	0
498	20230809	104700	63588090	18480	18480	18480	18480	28
499	20230809	104600	63070650	18480	18480	18480	18480	0
500	20230809	104500	63070650	18480	18480	18480	18480	300
501	20230809	104400	57526650	18480	18480	18480	18480	217
502	20230809	104300	53516490	18480	18480	18480	18480	0
503	20230809	104200	53516490	18480	18480	18480	18480	0
504	20230809	104100	53516490	18480	18480	18480	18480	0
505	20230809	104000	53516490	18480	18480	18480	18480	21
506	20230809	103900	53128410	18480	18480	18480	18480	69
507	20230809	103800	51853290	18480	18480	18480	18480	0
508	20230809	103700	51853290	18480	18480	18480	18480	0
509	20230809	103600	51853290	18480	18480	18480	18480	30
510	20230809	103500	51298890	18480	18480	18480	18480	3
511	20230809	103400	51243450	18480	18480	18480	18480	60
512	20230809	103300	50134650	18480	18480	18480	18480	0
513	20230809	103200	50134650	18480	18480	18480	18480	11
514	20230809	103100	49931370	18440	18440	18440	18440	0
515	20230809	103000	49931370	18440	18440	18440	18440	0
516	20230809	102900	49931370	18440	18440	18440	18440	0
517	20230809	102800	49931370	18440	18440	18440	18440	0
518	20230809	102700	49931370	18440	18440	18440	18440	177
519	20230809	102600	46667490	18440	18440	18440	18440	22
520	20230809	102500	46261810	18420	18420	18420	18420	0
521	20230809	102400	46261810	18420	18450	18450	18420	320
522	20230809	102300	40365770	18450	18450	18450	18450	2
523	20230809	102200	40328870	18450	18450	18450	18450	22
524	20230809	102100	39922970	18450	18450	18450	18450	0
525	20230809	102000	39922970	18450	18450	18450	18450	0
526	20230809	101900	39922970	18450	18470	18470	18450	57
527	20230809	101800	38870920	18470	18470	18470	18470	16
528	20230809	101700	38575400	18480	18480	18480	18480	0
529	20230809	101600	38575400	18480	18480	18480	18480	0
530	20230809	101500	38575400	18480	18480	18480	18480	21
531	20230809	101400	38187320	18480	18480	18480	18480	0
532	20230809	101300	38187320	18480	18480	18480	18480	0
533	20230809	101200	38187320	18480	18480	18480	18480	22
534	20230809	101100	37780760	18470	18470	18470	18470	0
535	20230809	101000	37780760	18470	18470	18470	18470	3
536	20230809	100900	37725350	18480	18480	18480	18480	0
537	20230809	100800	37725350	18480	18480	18480	18480	24
538	20230809	100700	37281830	18480	18480	18480	18480	11
539	20230809	100600	37078550	18480	18480	18480	18480	50
540	20230809	100500	36154550	18480	18480	18480	18480	22
541	20230809	100400	35747990	18480	18490	18500	18480	302
542	20230809	100300	30164290	18480	18480	18480	18480	0
543	20230809	100200	30164290	18480	18480	18480	18480	0
544	20230809	100100	30164290	18480	18480	18480	18480	1
545	20230809	100000	30145810	18480	18480	18480	18480	2
546	20230809	095900	30108850	18490	18490	18490	18490	0
547	20230809	095800	30108850	18490	18490	18490	18490	0
548	20230809	095700	30108850	18490	18490	18490	18490	0
549	20230809	095600	30108850	18490	18490	18490	18490	0
550	20230809	095500	30108850	18490	18490	18490	18490	0
551	20230809	095400	30108850	18490	18450	18490	18450	57
552	20230809	095300	29056600	18460	18460	18460	18460	9
553	20230809	095200	28890460	18490	18480	18490	18470	266
554	20230809	095100	23976080	18490	18490	18490	18490	28
555	20230809	095000	23458360	18490	18490	18490	18490	2
556	20230809	094900	23421380	18490	18490	18490	18490	30
557	20230809	094800	22866680	18500	18500	18500	18500	0
558	20230809	094700	22866680	18500	18500	18500	18500	29
559	20230809	094600	22330180	18500	18500	18500	18500	0
560	20230809	094500	22330180	18500	18500	18500	18500	0
561	20230809	094400	22330180	18500	18500	18500	18500	0
562	20230809	094300	22330180	18500	18500	18500	18500	8
563	20230809	094200	22182180	18500	18500	18500	18500	0
564	20230809	094100	22182180	18500	18490	18500	18480	21
565	20230809	094000	21793850	18490	18490	18500	18490	30
566	20230809	093900	21239080	18490	18490	18490	18490	6
567	20230809	093800	21128140	18500	18510	18510	18500	63
568	20230809	093700	19962390	18530	18530	18530	18530	0
569	20230809	093600	19962390	18530	18530	18530	18530	0
570	20230809	093500	19962390	18530	18530	18530	18530	0
571	20230809	093400	19962390	18530	18530	18530	18530	1
572	20230809	093300	19943860	18530	18530	18530	18530	0
573	20230809	093200	19943860	18530	18530	18530	18530	0
574	20230809	093100	19943860	18530	18540	18560	18500	179
575	20230809	093000	16630250	18540	18540	18540	18540	1
576	20230809	092900	16611710	18550	18550	18550	18550	39
577	20230809	092800	15888260	18560	18560	18560	18560	0
578	20230809	092700	15888260	18560	18560	18560	18560	0
579	20230809	092600	15888260	18560	18540	18560	18530	321
580	20230809	092500	9939290	18570	18570	18570	18570	2
581	20230809	092400	9902150	18540	18560	18570	18540	9
582	20230809	092300	9735220	18570	18570	18570	18570	0
583	20230809	092200	9735220	18570	18570	18570	18570	0
584	20230809	092100	9735220	18570	18570	18570	18570	0
585	20230809	092000	9735220	18570	18570	18570	18570	0
586	20230809	091900	9735220	18570	18570	18570	18570	1
587	20230809	091800	9716650	18570	18570	18570	18570	0
588	20230809	091700	9716650	18570	18570	18570	18570	0
589	20230809	091600	9716650	18570	18570	18570	18570	2
590	20230809	091500	9679510	18570	18540	18570	18540	9
591	20230809	091400	9512560	18570	18570	18570	18570	4
592	20230809	091300	9438280	18570	18570	18570	18570	0
593	20230809	091200	9438280	18570	18570	18570	18570	100
594	20230809	091100	7581280	18600	18570	18600	18570	300
595	20230809	091000	2003620	18570	18570	18570	18570	0
596	20230809	090900	2003620	18570	18570	18570	18570	0
597	20230809	090800	2003620	18570	18570	18570	18570	0
598	20230809	090700	2003620	18570	18570	18570	18570	0
599	20230809	090600	2003620	18570	18570	18570	18570	0
600	20230809	090500	2003620	18570	18570	18570	18570	4
601	20230809	090400	1929340	18570	18560	18570	18380	17
602	20230809	090300	1615010	18570	18570	18570	18550	57
603	20230809	090200	557360	18550	18550	18550	18550	3
604	20230809	090100	501710	18570	18570	18570	18570	15
605	20230809	090000	223160	18600	18580	18600	18580	12