KissMeData/029460/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190500	327978620	18500	18500	18500	18500	515
3	20230802	190400	327978620	18500	18500	18500	18500	0
4	20230802	190300	327978620	18500	18500	18500	18500	0
5	20230802	190200	327978620	18500	18500	18500	18500	0
6	20230802	190100	327978620	18500	18500	18500	18500	0
7	20230802	190000	327978620	18500	18500	18500	18500	0
8	20230802	185900	327978620	18500	18500	18500	18500	0
9	20230802	185800	327978620	18500	18500	18500	18500	0
10	20230802	185700	327978620	18500	18500	18500	18500	0
11	20230802	185600	327978620	18500	18500	18500	18500	0
12	20230802	185500	327978620	18500	18500	18500	18500	0
13	20230802	185400	327978620	18500	18500	18500	18500	0
14	20230802	185300	327978620	18500	18500	18500	18500	0
15	20230802	185200	327978620	18500	18500	18500	18500	0
16	20230802	185100	327978620	18500	18500	18500	18500	0
17	20230802	185000	327978620	18500	18500	18500	18500	0
18	20230802	184900	327978620	18500	18500	18500	18500	0
19	20230802	184800	327978620	18500	18500	18500	18500	0
20	20230802	184700	327978620	18500	18500	18500	18500	0
21	20230802	184600	327978620	18500	18500	18500	18500	0
22	20230802	184500	327978620	18500	18500	18500	18500	0
23	20230802	184400	327978620	18500	18500	18500	18500	0
24	20230802	184300	327978620	18500	18500	18500	18500	0
25	20230802	184200	327978620	18500	18500	18500	18500	0
26	20230802	184100	327978620	18500	18500	18500	18500	0
27	20230802	184000	327978620	18500	18500	18500	18500	0
28	20230802	183900	327978620	18500	18500	18500	18500	0
29	20230802	183800	327978620	18500	18500	18500	18500	0
30	20230802	183700	327978620	18500	18500	18500	18500	0
31	20230802	183600	327978620	18500	18500	18500	18500	0
32	20230802	183500	327978620	18500	18500	18500	18500	515
33	20230802	183400	327978620	18500	18500	18500	18500	0
34	20230802	183300	327978620	18500	18500	18500	18500	0
35	20230802	183200	327978620	18500	18500	18500	18500	0
36	20230802	183100	327978620	18500	18500	18500	18500	0
37	20230802	183000	327978620	18500	18500	18500	18500	0
38	20230802	182900	327978620	18500	18500	18500	18500	0
39	20230802	182800	327978620	18500	18500	18500	18500	0
40	20230802	182700	327978620	18500	18500	18500	18500	0
41	20230802	182600	327978620	18500	18500	18500	18500	0
42	20230802	182500	327978620	18500	18500	18500	18500	0
43	20230802	182400	327978620	18500	18500	18500	18500	0
44	20230802	182300	327978620	18500	18500	18500	18500	0
45	20230802	182200	327978620	18500	18500	18500	18500	0
46	20230802	182100	327978620	18500	18500	18500	18500	0
47	20230802	182000	327978620	18500	18500	18500	18500	0
48	20230802	181900	327978620	18500	18500	18500	18500	0
49	20230802	181800	327978620	18500	18500	18500	18500	0
50	20230802	181700	327978620	18500	18500	18500	18500	0
51	20230802	181600	327978620	18500	18500	18500	18500	0
52	20230802	181500	327978620	18500	18500	18500	18500	0
53	20230802	181400	327978620	18500	18500	18500	18500	0
54	20230802	181300	327978620	18500	18500	18500	18500	0
55	20230802	181200	327978620	18500	18500	18500	18500	0
56	20230802	181100	327978620	18500	18500	18500	18500	0
57	20230802	181000	327978620	18500	18500	18500	18500	0
58	20230802	180900	327978620	18500	18500	18500	18500	0
59	20230802	180800	327978620	18500	18500	18500	18500	0
60	20230802	180700	327978620	18500	18500	18500	18500	0
61	20230802	180600	327978620	18500	18500	18500	18500	0
62	20230802	180500	327978620	18500	18500	18500	18500	515
63	20230802	180400	327978620	18500	18500	18500	18500	0
64	20230802	180300	327978620	18500	18500	18500	18500	0
65	20230802	180200	327978620	18500	18500	18500	18500	0
66	20230802	180100	327978620	18500	18500	18500	18500	0
67	20230802	180000	327978620	18500	18500	18500	18500	0
68	20230802	175900	327978620	18500	18500	18500	18500	0
69	20230802	175800	327978620	18500	18500	18500	18500	0
70	20230802	175700	327978620	18500	18500	18500	18500	0
71	20230802	175600	327978620	18500	18500	18500	18500	0
72	20230802	175500	327978620	18500	18500	18500	18500	0
73	20230802	175400	327978620	18500	18500	18500	18500	0
74	20230802	175300	327978620	18500	18500	18500	18500	0
75	20230802	175200	327978620	18500	18500	18500	18500	0
76	20230802	175100	327978620	18500	18500	18500	18500	0
77	20230802	175000	327978620	18500	18500	18500	18500	0
78	20230802	174900	327978620	18500	18500	18500	18500	0
79	20230802	174800	327978620	18500	18500	18500	18500	0
80	20230802	174700	327978620	18500	18500	18500	18500	0
81	20230802	174600	327978620	18500	18500	18500	18500	0
82	20230802	174500	327978620	18500	18500	18500	18500	0
83	20230802	174400	327978620	18500	18500	18500	18500	0
84	20230802	174300	327978620	18500	18500	18500	18500	0
85	20230802	174200	327978620	18500	18500	18500	18500	0
86	20230802	174100	327978620	18500	18500	18500	18500	0
87	20230802	174000	327978620	18500	18500	18500	18500	0
88	20230802	173900	327978620	18500	18500	18500	18500	0
89	20230802	173800	327978620	18500	18500	18500	18500	0
90	20230802	173700	327978620	18500	18500	18500	18500	0
91	20230802	173600	327978620	18500	18500	18500	18500	0
92	20230802	173500	327978620	18500	18500	18500	18500	515
93	20230802	173400	327978620	18500	18500	18500	18500	0
94	20230802	173300	327978620	18500	18500	18500	18500	0
95	20230802	173200	327978620	18500	18500	18500	18500	0
96	20230802	173100	327978620	18500	18500	18500	18500	0
97	20230802	173000	327978620	18500	18500	18500	18500	0
98	20230802	172900	327978620	18500	18500	18500	18500	0
99	20230802	172800	327978620	18500	18500	18500	18500	0
100	20230802	172700	327978620	18500	18500	18500	18500	0
101	20230802	172600	327978620	18500	18500	18500	18500	0
102	20230802	172500	327978620	18500	18500	18500	18500	0
103	20230802	172400	327978620	18500	18500	18500	18500	0
104	20230802	172300	327978620	18500	18500	18500	18500	0
105	20230802	172200	327978620	18500	18500	18500	18500	0
106	20230802	172100	327978620	18500	18500	18500	18500	0
107	20230802	172000	327978620	18500	18500	18500	18500	0
108	20230802	171900	327978620	18500	18500	18500	18500	0
109	20230802	171800	327978620	18500	18500	18500	18500	0
110	20230802	171700	327978620	18500	18500	18500	18500	0
111	20230802	171600	327978620	18500	18500	18500	18500	0
112	20230802	171500	327978620	18500	18500	18500	18500	0
113	20230802	171400	327978620	18500	18500	18500	18500	0
114	20230802	171300	327978620	18500	18500	18500	18500	0
115	20230802	171200	327978620	18500	18500	18500	18500	0
116	20230802	171100	327978620	18500	18500	18500	18500	0
117	20230802	171000	327978620	18500	18500	18500	18500	0
118	20230802	170900	327978620	18500	18500	18500	18500	0
119	20230802	170800	327978620	18500	18500	18500	18500	0
120	20230802	170700	327978620	18500	18500	18500	18500	0
121	20230802	170600	327978620	18500	18500	18500	18500	0
122	20230802	170500	327978620	18500	18500	18500	18500	515
123	20230802	170400	327978620	18500	18500	18500	18500	0
124	20230802	170300	327978620	18500	18500	18500	18500	0
125	20230802	170200	327978620	18500	18500	18500	18500	0
126	20230802	170100	327978620	18500	18500	18500	18500	0
127	20230802	170000	327978620	18500	18500	18500	18500	0
128	20230802	165900	327978620	18500	18500	18500	18500	0
129	20230802	165800	327978620	18500	18500	18500	18500	0
130	20230802	165700	327978620	18500	18500	18500	18500	0
131	20230802	165600	327978620	18500	18500	18500	18500	0
132	20230802	165500	327978620	18500	18500	18500	18500	0
133	20230802	165400	327978620	18500	18500	18500	18500	0
134	20230802	165300	327978620	18500	18500	18500	18500	0
135	20230802	165200	327978620	18500	18500	18500	18500	0
136	20230802	165100	327978620	18500	18500	18500	18500	0
137	20230802	165000	327978620	18500	18500	18500	18500	0
138	20230802	164900	327978620	18500	18500	18500	18500	0
139	20230802	164800	327978620	18500	18500	18500	18500	0
140	20230802	164700	327978620	18500	18500	18500	18500	0
141	20230802	164600	327978620	18500	18500	18500	18500	0
142	20230802	164500	327978620	18500	18500	18500	18500	0
143	20230802	164400	327978620	18500	18500	18500	18500	0
144	20230802	164300	327978620	18500	18500	18500	18500	0
145	20230802	164200	327978620	18500	18500	18500	18500	0
146	20230802	164100	327978620	18500	18500	18500	18500	0
147	20230802	164000	327978620	18500	18500	18500	18500	0
148	20230802	163900	327978620	18500	18500	18500	18500	0
149	20230802	163800	327978620	18500	18500	18500	18500	0
150	20230802	163700	327978620	18500	18500	18500	18500	0
151	20230802	163600	327978620	18500	18500	18500	18500	0
152	20230802	163500	327978620	18500	18500	18500	18500	515
153	20230802	163400	327978620	18500	18500	18500	18500	0
154	20230802	163300	327978620	18500	18500	18500	18500	0
155	20230802	163200	327978620	18500	18500	18500	18500	0
156	20230802	163100	327978620	18500	18500	18500	18500	0
157	20230802	163000	327978620	18500	18500	18500	18500	0
158	20230802	162900	327978620	18500	18500	18500	18500	0
159	20230802	162800	327978620	18500	18500	18500	18500	0
160	20230802	162700	327978620	18500	18500	18500	18500	0
161	20230802	162600	327978620	18500	18500	18500	18500	0
162	20230802	162500	327978620	18500	18500	18500	18500	0
163	20230802	162400	327978620	18500	18500	18500	18500	0
164	20230802	162300	327978620	18500	18500	18500	18500	0
165	20230802	162200	327978620	18500	18500	18500	18500	0
166	20230802	162100	327978620	18500	18500	18500	18500	0
167	20230802	162000	327978620	18500	18500	18500	18500	0
168	20230802	161900	327978620	18500	18500	18500	18500	0
169	20230802	161800	327978620	18500	18500	18500	18500	0
170	20230802	161700	327978620	18500	18500	18500	18500	0
171	20230802	161600	327978620	18500	18500	18500	18500	0
172	20230802	161500	327978620	18500	18500	18500	18500	0
173	20230802	161400	327978620	18500	18500	18500	18500	0
174	20230802	161300	327978620	18500	18500	18500	18500	0
175	20230802	161200	327978620	18500	18500	18500	18500	0
176	20230802	161100	327978620	18500	18500	18500	18500	0
177	20230802	161000	327978620	18500	18500	18500	18500	0
178	20230802	160900	327978620	18500	18500	18500	18500	0
179	20230802	160800	327978620	18500	18500	18500	18500	0
180	20230802	160700	327978620	18500	18500	18500	18500	0
181	20230802	160600	327978620	18500	18500	18500	18500	0
182	20230802	160500	327978620	18500	18500	18500	18500	515
183	20230802	160400	327978620	18500	18500	18500	18500	0
184	20230802	160300	327978620	18500	18500	18500	18500	0
185	20230802	160200	327978620	18500	18500	18500	18500	0
186	20230802	160100	327978620	18500	18500	18500	18500	0
187	20230802	160000	327978620	18500	18500	18500	18500	0
188	20230802	155900	327978620	18500	18500	18500	18500	0
189	20230802	155800	327978620	18500	18500	18500	18500	0
190	20230802	155700	327978620	18500	18500	18500	18500	0
191	20230802	155600	327978620	18500	18500	18500	18500	0
192	20230802	155500	327978620	18500	18500	18500	18500	0
193	20230802	155400	327978620	18500	18500	18500	18500	0
194	20230802	155300	327978620	18500	18500	18500	18500	0
195	20230802	155200	327978620	18500	18500	18500	18500	0
196	20230802	155100	327978620	18500	18500	18500	18500	0
197	20230802	155000	327978620	18500	18500	18500	18500	0
198	20230802	154900	327978620	18500	18500	18500	18500	0
199	20230802	154800	327978620	18500	18500	18500	18500	0
200	20230802	154700	327978620	18500	18500	18500	18500	0
201	20230802	154600	327978620	18500	18500	18500	18500	0
202	20230802	154500	327978620	18500	18500	18500	18500	0
203	20230802	154400	327978620	18500	18500	18500	18500	0
204	20230802	154300	327978620	18500	18500	18500	18500	0
205	20230802	154200	327978620	18500	18500	18500	18500	0
206	20230802	154100	327978620	18500	18500	18500	18500	0
207	20230802	154000	327978620	18500	18500	18500	18500	0
208	20230802	153900	327978620	18500	18500	18500	18500	0
209	20230802	153800	327978620	18500	18500	18500	18500	0
210	20230802	153700	327978620	18500	18500	18500	18500	0
211	20230802	153600	327978620	18500	18500	18500	18500	0
212	20230802	153500	327978620	18500	18500	18500	18500	515
213	20230802	153400	327978620	18500	18500	18500	18500	0
214	20230802	153300	327978620	18500	18500	18500	18500	0
215	20230802	153200	327978620	18500	18500	18500	18500	0
216	20230802	153100	327978620	18500	18500	18500	18500	0
217	20230802	153000	327978620	18500	18500	18500	18500	515
218	20230802	152900	318451120	18580	18580	18580	18580	0
219	20230802	152800	318451120	18580	18580	18580	18580	0
220	20230802	152700	318451120	18580	18580	18580	18580	0
221	20230802	152600	318451120	18580	18580	18580	18580	0
222	20230802	152500	318451120	18580	18580	18580	18580	0
223	20230802	152400	318451120	18580	18580	18580	18580	0
224	20230802	152300	318451120	18580	18580	18580	18580	0
225	20230802	152200	318451120	18580	18580	18580	18580	0
226	20230802	152100	318451120	18580	18580	18580	18580	0
227	20230802	152000	318451120	18580	18580	18580	18580	0
228	20230802	151900	318451120	18580	18500	18580	18500	648
229	20230802	151800	306436640	18500	18500	18500	18500	1
230	20230802	151700	306418140	18490	18490	18490	18490	1
231	20230802	151600	306399650	18500	18490	18500	18490	112
232	20230802	151500	304328570	18490	18490	18490	18490	37
233	20230802	151400	303644440	18490	18490	18490	18490	0
234	20230802	151300	303644440	18490	18460	18490	18460	221
235	20230802	151200	299560480	18460	18460	18460	18460	4
236	20230802	151100	299486640	18480	18480	18480	18480	2
237	20230802	151000	299449680	18480	18480	18480	18480	0
238	20230802	150900	299449680	18480	18480	18480	18480	0
239	20230802	150800	299449680	18480	18480	18480	18480	0
240	20230802	150700	299449680	18480	18480	18480	18480	13
241	20230802	150600	299209440	18480	18480	18480	18480	0
242	20230802	150500	299209440	18480	18480	18480	18480	7
243	20230802	150400	299080080	18480	18480	18480	18480	104
244	20230802	150300	297158160	18480	18480	18480	18480	0
245	20230802	150200	297158160	18480	18480	18480	18480	72
246	20230802	150100	295827600	18480	18480	18480	18480	46
247	20230802	150000	294977520	18480	18480	18480	18480	7
248	20230802	145900	294848160	18480	18430	18480	18430	255
249	20230802	145800	290141960	18430	18430	18430	18430	42
250	20230802	145700	289367900	18440	18440	18440	18440	0
251	20230802	145600	289367900	18440	18440	18440	18440	18
252	20230802	145500	289035980	18450	18470	18480	18450	138
253	20230802	145400	286488580	18470	18470	18470	18470	0
254	20230802	145300	286488580	18470	18470	18470	18470	0
255	20230802	145200	286488580	18470	18470	18470	18470	1
256	20230802	145100	286470110	18470	18470	18470	18470	6
257	20230802	145000	286359290	18470	18470	18470	18470	4
258	20230802	144900	286285410	18470	18470	18470	18470	51
259	20230802	144800	285343440	18470	18470	18470	18470	9
260	20230802	144700	285177210	18460	18460	18460	18460	1
261	20230802	144600	285158750	18450	18450	18450	18450	0
262	20230802	144500	285158750	18450	18450	18450	18450	2
263	20230802	144400	285121850	18460	18460	18460	18460	53
264	20230802	144300	284143470	18460	18460	18460	18460	49
265	20230802	144200	283238930	18460	18460	18460	18460	0
266	20230802	144100	283238930	18460	18460	18460	18460	11
267	20230802	144000	283035870	18450	18450	18450	18450	0
268	20230802	143900	283035870	18450	18460	18460	18450	113
269	20230802	143800	280950410	18460	18460	18460	18460	120
270	20230802	143700	278735210	18450	18460	18460	18450	151
271	20230802	143600	275949250	18460	18460	18460	18460	0
272	20230802	143500	275949250	18460	18460	18460	18460	0
273	20230802	143400	275949250	18460	18460	18460	18460	0
274	20230802	143300	275949250	18460	18460	18460	18460	0
275	20230802	143200	275949250	18460	18460	18460	18460	13
276	20230802	143100	275709270	18460	18460	18460	18460	148
277	20230802	143000	272977190	18450	18450	18450	18450	2
278	20230802	142900	272940290	18460	18460	18460	18460	0
279	20230802	142800	272940290	18460	18460	18460	18460	0
280	20230802	142700	272940290	18460	18460	18460	18460	0
281	20230802	142600	272940290	18460	18460	18460	18460	0
282	20230802	142500	272940290	18460	18460	18460	18460	0
283	20230802	142400	272940290	18460	18460	18460	18460	13
284	20230802	142300	272700310	18460	18460	18460	18460	4
285	20230802	142200	272626470	18460	18460	18460	18460	1
286	20230802	142100	272608010	18460	18460	18460	18460	26
287	20230802	142000	272128050	18460	18460	18460	18460	0
288	20230802	141900	272128050	18460	18460	18460	18460	0
289	20230802	141800	272128050	18460	18460	18460	18460	5
290	20230802	141700	272035750	18470	18470	18470	18470	0
291	20230802	141600	272035750	18470	18470	18470	18470	8
292	20230802	141500	271887990	18470	18470	18470	18470	6
293	20230802	141400	271777170	18470	18470	18470	18470	0
294	20230802	141300	271777170	18470	18470	18470	18470	0
295	20230802	141200	271777170	18470	18470	18470	18470	0
296	20230802	141100	271777170	18470	18470	18470	18470	11
297	20230802	141000	271574000	18470	18470	18470	18470	5
298	20230802	140900	271481650	18460	18460	18460	18460	0
299	20230802	140800	271481650	18460	18460	18460	18460	0
300	20230802	140700	271481650	18460	18460	18460	18460	9
301	20230802	140600	271315510	18460	18460	18460	18460	5
302	20230802	140500	271223210	18450	18450	18450	18450	0
303	20230802	140400	271223210	18450	18450	18450	18450	0
304	20230802	140300	271223210	18450	18450	18450	18450	0
305	20230802	140200	271223210	18450	18450	18450	18450	0
306	20230802	140100	271223210	18450	18450	18450	18450	0
307	20230802	140000	271223210	18450	18450	18450	18450	2
308	20230802	135900	271186310	18450	18480	18480	18450	50
309	20230802	135800	270263600	18490	18490	18490	18490	0
310	20230802	135700	270263600	18490	18490	18490	18490	0
311	20230802	135600	270263600	18490	18490	18490	18490	0
312	20230802	135500	270263600	18490	18490	18490	18490	39
313	20230802	135400	269542490	18490	18480	18490	18480	9
314	20230802	135300	269376090	18470	18420	18470	18420	337
315	20230802	135200	263162970	18420	18420	18420	18420	18
316	20230802	135100	262831410	18420	18420	18420	18420	0
317	20230802	135000	262831410	18420	18420	18420	18420	1
318	20230802	134900	262812990	18420	18420	18420	18410	229
319	20230802	134800	258596890	18420	18420	18420	18420	2
320	20230802	134700	258560050	18420	18420	18420	18420	9
321	20230802	134600	258394270	18420	18410	18420	18410	510
322	20230802	134500	249005120	18410	18420	18420	18410	6
323	20230802	134400	248894650	18430	18430	18430	18430	1
324	20230802	134300	248876220	18440	18440	18440	18440	0
325	20230802	134200	248876220	18440	18440	18440	18440	1
326	20230802	134100	248857780	18410	18410	18410	18410	230
327	20230802	134000	244623480	18410	18460	18460	18410	166
328	20230802	133900	241565100	18460	18480	18480	18460	53
329	20230802	133800	240585880	18480	18500	18500	18480	448
330	20230802	133700	232304630	18500	18510	18510	18500	352
331	20230802	133600	225792330	18520	18520	18520	18520	1
332	20230802	133500	225773810	18520	18530	18530	18520	63
333	20230802	133400	224606740	18530	18530	18530	18530	23
334	20230802	133300	224180550	18530	18530	18530	18530	0
335	20230802	133200	224180550	18530	18530	18530	18530	39
336	20230802	133100	223457880	18550	18550	18550	18550	0
337	20230802	133000	223457880	18550	18550	18550	18550	14
338	20230802	132900	223198180	18540	18540	18540	18540	0
339	20230802	132800	223198180	18540	18590	18590	18540	17
340	20230802	132700	222882850	18590	18590	18590	18590	0
341	20230802	132600	222882850	18590	18590	18590	18590	0
342	20230802	132500	222882850	18590	18550	18590	18550	133
343	20230802	132400	220412710	18540	18540	18540	18540	0
344	20230802	132300	220412710	18540	18550	18550	18540	55
345	20230802	132200	219392780	18550	18550	18550	18550	59
346	20230802	132100	218298330	18560	18560	18560	18560	0
347	20230802	132000	218298330	18560	18560	18560	18560	79
348	20230802	131900	216832090	18560	18570	18570	18560	209
349	20230802	131800	212951820	18570	18570	18570	18570	0
350	20230802	131700	212951820	18570	18570	18570	18570	0
351	20230802	131600	212951820	18570	18570	18570	18570	2
352	20230802	131500	212914680	18570	18570	18570	18570	1
353	20230802	131400	212896110	18570	18570	18570	18570	0
354	20230802	131300	212896110	18570	18570	18570	18570	3
355	20230802	131200	212840400	18560	18560	18560	18560	0
356	20230802	131100	212840400	18560	18560	18560	18560	0
357	20230802	131000	212840400	18560	18560	18560	18560	0
358	20230802	130900	212840400	18560	18560	18560	18560	0
359	20230802	130800	212840400	18560	18560	18560	18560	0
360	20230802	130700	212840400	18560	18560	18560	18560	0
361	20230802	130600	212840400	18560	18580	18580	18560	180
362	20230802	130500	209498870	18580	18580	18580	18580	96
363	20230802	130400	207715190	18580	18580	18580	18580	0
364	20230802	130300	207715190	18580	18580	18580	18580	0
365	20230802	130200	207715190	18580	18580	18580	18580	0
366	20230802	130100	207715190	18580	18580	18580	18580	0
367	20230802	130000	207715190	18580	18580	18580	18580	2
368	20230802	125900	207678030	18580	18580	18580	18580	0
369	20230802	125800	207678030	18580	18580	18580	18580	24
370	20230802	125700	207232110	18580	18580	18580	18580	195
371	20230802	125600	203609010	18580	18580	18580	18580	0
372	20230802	125500	203609010	18580	18580	18580	18580	0
373	20230802	125400	203609010	18580	18580	18580	18580	0
374	20230802	125300	203609010	18580	18580	18580	18580	0
375	20230802	125200	203609010	18580	18580	18580	18580	0
376	20230802	125100	203609010	18580	18580	18580	18580	0
377	20230802	125000	203609010	18580	18580	18580	18580	0
378	20230802	124900	203609010	18580	18580	18580	18580	0
379	20230802	124800	203609010	18580	18580	18580	18580	20
380	20230802	124700	203237410	18580	18580	18580	18580	0
381	20230802	124600	203237410	18580	18580	18580	18580	0
382	20230802	124500	203237410	18580	18580	18580	18580	1
383	20230802	124400	203218830	18580	18580	18580	18580	0
384	20230802	124300	203218830	18580	18570	18580	18570	126
385	20230802	124200	200878980	18570	18570	18570	18570	0
386	20230802	124100	200878980	18570	18570	18570	18570	0
387	20230802	124000	200878980	18570	18610	18610	18570	181
388	20230802	123900	197515210	18610	18620	18620	18610	10
389	20230802	123800	197329030	18620	18620	18620	18620	25
390	20230802	123700	196863530	18620	18630	18630	18620	127
391	20230802	123600	194498390	18640	18640	18640	18640	0
392	20230802	123500	194498390	18640	18640	18640	18640	0
393	20230802	123400	194498390	18640	18640	18640	18640	40
394	20230802	123300	193752790	18620	18620	18620	18620	0
395	20230802	123200	193752790	18620	18620	18620	18620	0
396	20230802	123100	193752790	18620	18620	18620	18620	0
397	20230802	123000	193752790	18620	18620	18620	18620	2
398	20230802	122900	193715550	18620	18620	18620	18620	77
399	20230802	122800	192281810	18620	18620	18620	18620	8
400	20230802	122700	192132850	18620	18620	18620	18620	8
401	20230802	122600	191983890	18620	18620	18620	18620	10
402	20230802	122500	191797690	18620	18620	18620	18620	6
403	20230802	122400	191685970	18600	18600	18600	18600	0
404	20230802	122300	191685970	18600	18600	18600	18600	0
405	20230802	122200	191685970	18600	18600	18600	18600	16
406	20230802	122100	191388370	18600	18600	18600	18600	1
407	20230802	122000	191369770	18600	18600	18600	18600	66
408	20230802	121900	190142170	18600	18600	18600	18600	0
409	20230802	121800	190142170	18600	18600	18600	18600	0
410	20230802	121700	190142170	18600	18600	18600	18600	0
411	20230802	121600	190142170	18600	18600	18600	18600	0
412	20230802	121500	190142170	18600	18600	18600	18600	1
413	20230802	121400	190123570	18610	18610	18610	18610	0
414	20230802	121300	190123570	18610	18610	18610	18610	74
415	20230802	121200	188746430	18620	18620	18620	18620	0
416	20230802	121100	188746430	18620	18610	18620	18610	76
417	20230802	121000	187332030	18610	18610	18610	18610	14
418	20230802	120900	187071490	18600	18600	18600	18600	0
419	20230802	120800	187071490	18600	18600	18600	18600	0
420	20230802	120700	187071490	18600	18600	18600	18600	10
421	20230802	120600	186885490	18600	18600	18600	18600	36
422	20230802	120500	186215890	18600	18600	18600	18600	0
423	20230802	120400	186215890	18600	18600	18600	18600	0
424	20230802	120300	186215890	18600	18600	18600	18600	0
425	20230802	120200	186215890	18600	18600	18600	18600	0
426	20230802	120100	186215890	18600	18600	18600	18600	300
427	20230802	120000	180635890	18600	18600	18600	18600	2
428	20230802	115900	180598690	18600	18620	18620	18600	23
429	20230802	115800	180170610	18600	18600	18600	18600	0
430	20230802	115700	180170610	18600	18600	18600	18600	0
431	20230802	115600	180170610	18600	18600	18600	18600	0
432	20230802	115500	180170610	18600	18600	18600	18600	0
433	20230802	115400	180170610	18600	18600	18600	18600	0
434	20230802	115300	180170610	18600	18600	18600	18600	0
435	20230802	115200	180170610	18600	18600	18600	18600	0
436	20230802	115100	180170610	18600	18600	18600	18600	0
437	20230802	115000	180170610	18600	18600	18600	18600	0
438	20230802	114900	180170610	18600	18600	18600	18600	6
439	20230802	114800	180059010	18600	18600	18600	18600	47
440	20230802	114700	179184810	18600	18600	18600	18600	111
441	20230802	114600	177120210	18600	18600	18600	18600	1
442	20230802	114500	177101610	18600	18610	18610	18600	10
443	20230802	114400	176915520	18610	18610	18610	18610	5
444	20230802	114300	176822470	18610	18610	18610	18610	113
445	20230802	114200	174719540	18620	18620	18620	18620	0
446	20230802	114100	174719540	18620	18620	18620	18620	57
447	20230802	114000	173658200	18620	18620	18620	18620	200
448	20230802	113900	169934200	18620	18620	18620	18620	0
449	20230802	113800	169934200	18620	18670	18670	18620	300
450	20230802	113700	164343410	18680	18680	18680	18680	19
451	20230802	113600	163988490	18670	18680	18680	18670	16
452	20230802	113500	163689710	18670	18670	18670	18670	0
453	20230802	113400	163689710	18670	18670	18670	18670	1
454	20230802	113300	163671040	18670	18670	18670	18670	0
455	20230802	113200	163671040	18670	18670	18670	18670	27
456	20230802	113100	163166950	18670	18680	18680	18670	24
457	20230802	113000	162718710	18680	18680	18680	18680	0
458	20230802	112900	162718710	18680	18680	18680	18680	19
459	20230802	112800	162363790	18680	18680	18680	18680	0
460	20230802	112700	162363790	18680	18680	18680	18680	0
461	20230802	112600	162363790	18680	18680	18680	18680	13
462	20230802	112500	162120950	18680	18700	18700	18680	28
463	20230802	112400	161597870	18700	18700	18700	18700	2
464	20230802	112300	161560470	18700	18700	18700	18700	2
465	20230802	112200	161523070	18700	18700	18700	18700	0
466	20230802	112100	161523070	18700	18700	18700	18700	0
467	20230802	112000	161523070	18700	18680	18700	18680	8
468	20230802	111900	161373490	18700	18700	18700	18700	44
469	20230802	111800	160550690	18700	18700	18700	18700	8
470	20230802	111700	160401090	18700	18700	18700	18700	1
471	20230802	111600	160382390	18700	18700	18700	18700	11
472	20230802	111500	160176690	18700	18700	18700	18700	0
473	20230802	111400	160176690	18700	18700	18700	18700	80
474	20230802	111300	158680690	18700	18700	18700	18700	25
475	20230802	111200	158213190	18700	18700	18700	18700	0
476	20230802	111100	158213190	18700	18700	18700	18700	22
477	20230802	111000	157801790	18700	18700	18700	18700	1
478	20230802	110900	157783090	18700	18700	18700	18700	30
479	20230802	110800	157222090	18710	18710	18710	18710	2
480	20230802	110700	157184670	18700	18700	18700	18700	0
481	20230802	110600	157184670	18700	18700	18700	18700	0
482	20230802	110500	157184670	18700	18700	18700	18700	88
483	20230802	110400	155539070	18680	18680	18680	18680	10
484	20230802	110300	155352270	18700	18700	18700	18700	0
485	20230802	110200	155352270	18700	18690	18700	18690	4
486	20230802	110100	155277490	18680	18680	18680	18680	0
487	20230802	110000	155277490	18680	18680	18680	18680	0
488	20230802	105900	155277490	18680	18680	18680	18680	140
489	20230802	105800	152662290	18680	18680	18680	18680	0
490	20230802	105700	152662290	18680	18680	18680	18680	162
491	20230802	105600	149636130	18690	18690	18690	18690	20
492	20230802	105500	149262330	18700	18700	18700	18700	276
493	20230802	105400	144101130	18700	18700	18700	18700	5
494	20230802	105300	144007630	18710	18710	18710	18710	248
495	20230802	105200	139367550	18700	18700	18700	18700	124
496	20230802	105100	137048750	18690	18690	18690	18690	0
497	20230802	105000	137048750	18690	18690	18690	18690	0
498	20230802	104900	137048750	18690	18690	18690	18690	5
499	20230802	104800	136955300	18700	18700	18700	18700	21
500	20230802	104700	136562600	18680	18680	18680	18680	0
501	20230802	104600	136562600	18680	18680	18680	18680	0
502	20230802	104500	136562600	18680	18680	18680	18680	0
503	20230802	104400	136562600	18680	18680	18680	18680	0
504	20230802	104300	136562600	18680	18680	18680	18680	30
505	20230802	104200	136002200	18680	18680	18680	18680	0
506	20230802	104100	136002200	18680	18680	18680	18680	5
507	20230802	104000	135908800	18680	18680	18680	18680	5
508	20230802	103900	135815400	18680	18680	18680	18680	130
509	20230802	103800	133387000	18680	18680	18680	18680	14
510	20230802	103700	133125480	18680	18680	18680	18680	240
511	20230802	103600	128642280	18660	18660	18660	18660	0
512	20230802	103500	128642280	18660	18680	18680	18660	419
513	20230802	103400	120821960	18680	18680	18680	18680	10
514	20230802	103300	120635160	18680	18680	18680	18680	0
515	20230802	103200	120635160	18680	18680	18680	18680	0
516	20230802	103100	120635160	18680	18680	18680	18680	0
517	20230802	103000	120635160	18680	18710	18710	18680	29
518	20230802	102900	120093350	18710	18710	18710	18710	0
519	20230802	102800	120093350	18710	18710	18710	18710	0
520	20230802	102700	120093350	18710	18710	18710	18710	0
521	20230802	102600	120093350	18710	18710	18710	18710	1
522	20230802	102500	120074640	18710	18710	18710	18710	0
523	20230802	102400	120074640	18710	18710	18710	18710	0
524	20230802	102300	120074640	18710	18710	18710	18710	248
525	20230802	102200	115434560	18710	18710	18710	18710	0
526	20230802	102100	115434560	18710	18710	18710	18710	0
527	20230802	102000	115434560	18710	18710	18710	18710	0
528	20230802	101900	115434560	18710	18710	18710	18710	0
529	20230802	101800	115434560	18710	18680	18710	18680	124
530	20230802	101700	113115120	18710	18710	18710	18710	59
531	20230802	101600	112011230	18710	18710	18710	18710	10
532	20230802	101500	111824130	18680	18680	18680	18680	53
533	20230802	101400	110834090	18680	18680	18680	18680	0
534	20230802	101300	110834090	18680	18680	18680	18680	0
535	20230802	101200	110834090	18680	18680	18680	18680	0
536	20230802	101100	110834090	18680	18680	18680	18680	45
537	20230802	101000	109993490	18680	18680	18680	18680	0
538	20230802	100900	109993490	18680	18660	18680	18660	6
539	20230802	100800	109881450	18660	18660	18660	18660	0
540	20230802	100700	109881450	18660	18660	18660	18660	0
541	20230802	100600	109881450	18660	18660	18660	18660	7
542	20230802	100500	109750830	18660	18660	18660	18660	10
543	20230802	100400	109564230	18660	18660	18660	18660	12
544	20230802	100300	109340310	18680	18680	18680	18680	2
545	20230802	100200	109302950	18660	18660	18660	18660	50
546	20230802	100100	108369950	18680	18680	18680	18680	0
547	20230802	100000	108369950	18680	18680	18680	18680	2
548	20230802	095900	108332590	18660	18660	18660	18660	0
549	20230802	095800	108332590	18660	18660	18660	18660	50
550	20230802	095700	107399590	18660	18690	18690	18660	283
551	20230802	095600	102118660	18690	18690	18690	18690	0
552	20230802	095500	102118660	18690	18690	18690	18690	10
553	20230802	095400	101931760	18720	18690	18720	18690	13
554	20230802	095300	101688700	18720	18720	18720	18720	0
555	20230802	095200	101688700	18720	18720	18720	18720	3
556	20230802	095100	101632540	18690	18650	18690	18650	115
557	20230802	095000	99483870	18630	18670	18670	18630	286
558	20230802	094900	94150510	18670	18680	18680	18670	110
559	20230802	094800	92096620	18680	18680	18680	18680	0
560	20230802	094700	92096620	18680	18690	18690	18680	5
561	20230802	094600	92003180	18690	18730	18730	18690	103
562	20230802	094500	90077770	18730	18730	18730	18730	70
563	20230802	094400	88766670	18730	18720	18730	18690	85
564	20230802	094300	87175220	18720	18690	18720	18690	169
565	20230802	094200	84011690	18690	18690	18690	18690	341
566	20230802	094100	77638400	18690	18690	18690	18690	121
567	20230802	094000	75376910	18690	18690	18690	18690	13
568	20230802	093900	75133940	18690	18730	18730	18690	173
569	20230802	093800	71897550	18740	18730	18740	18730	228
570	20230802	093700	67625830	18720	18720	18720	18720	0
571	20230802	093600	67625830	18720	18720	18720	18720	0
572	20230802	093500	67625830	18720	18720	18720	18720	0
573	20230802	093400	67625830	18720	18720	18720	18720	45
574	20230802	093300	66783430	18690	18650	18720	18650	943
575	20230802	093200	49163250	18650	18650	18650	18650	0
576	20230802	093100	49163250	18650	18650	18650	18650	290
577	20230802	093000	43754750	18650	18650	18650	18650	6
578	20230802	092900	43642850	18650	18650	18650	18650	19
579	20230802	092800	43288500	18650	18650	18650	18650	231
580	20230802	092700	38980350	18650	18650	18650	18650	113
581	20230802	092600	36872900	18620	18620	18620	18620	20
582	20230802	092500	36500500	18620	18610	18620	18610	126
583	20230802	092400	34154900	18600	18520	18600	18520	1065
584	20230802	092300	14381760	18480	18390	18480	18390	231
585	20230802	092200	10113810	18360	18360	18360	18360	0
586	20230802	092100	10113810	18360	18360	18360	18360	0
587	20230802	092000	10113810	18360	18360	18360	18360	0
588	20230802	091900	10113810	18360	18390	18390	18360	70
589	20230802	091800	8828060	18360	18360	18360	18360	0
590	20230802	091700	8828060	18360	18360	18360	18360	0
591	20230802	091600	8828060	18360	18360	18360	18360	143
592	20230802	091500	6202580	18360	18420	18420	18360	180
593	20230802	091400	2892620	18500	18500	18500	18500	2
594	20230802	091300	2855620	18510	18510	18510	18510	54
595	20230802	091200	1856080	18510	18390	18510	18380	12
596	20230802	091100	1635220	18520	18520	18520	18520	2
597	20230802	091000	1598180	18520	18520	18520	18520	0
598	20230802	090900	1598180	18520	18520	18520	18520	2
599	20230802	090800	1561140	18520	18520	18520	18520	2
600	20230802	090700	1524100	18500	18500	18500	18500	0
601	20230802	090600	1524100	18500	18500	18500	18500	0
602	20230802	090500	1524100	18500	18500	18500	18500	0
603	20230802	090400	1524100	18500	18500	18500	18500	1
604	20230802	090300	1505600	18500	18500	18500	18500	0
605	20230802	090200	1505600	18500	18500	18500	18500	0
606	20230802	090100	1505600	18500	18500	18500	18500	4
607	20230802	090000	1431600	18500	18350	18500	18350	78