KissMeData/009470/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	184900	637831950	18680	18680	18680	18680	572
3	20230811	184800	637831950	18680	18680	18680	18680	0
4	20230811	184700	637831950	18680	18680	18680	18680	0
5	20230811	184600	637831950	18680	18680	18680	18680	0
6	20230811	184500	637831950	18680	18680	18680	18680	0
7	20230811	184400	637831950	18680	18680	18680	18680	0
8	20230811	184300	637831950	18680	18680	18680	18680	0
9	20230811	184200	637831950	18680	18680	18680	18680	0
10	20230811	184100	637831950	18680	18680	18680	18680	0
11	20230811	184000	637831950	18680	18680	18680	18680	0
12	20230811	183900	637831950	18680	18680	18680	18680	0
13	20230811	183800	637831950	18680	18680	18680	18680	0
14	20230811	183700	637831950	18680	18680	18680	18680	0
15	20230811	183600	637831950	18680	18680	18680	18680	0
16	20230811	183500	637831950	18680	18680	18680	18680	0
17	20230811	183400	637831950	18680	18680	18680	18680	0
18	20230811	183300	637831950	18680	18680	18680	18680	0
19	20230811	183200	637831950	18680	18680	18680	18680	0
20	20230811	183100	637831950	18680	18680	18680	18680	0
21	20230811	183000	637831950	18680	18680	18680	18680	0
22	20230811	182900	637831950	18680	18680	18680	18680	0
23	20230811	182800	637831950	18680	18680	18680	18680	0
24	20230811	182700	637831950	18680	18680	18680	18680	0
25	20230811	182600	637831950	18680	18680	18680	18680	0
26	20230811	182500	637831950	18680	18680	18680	18680	0
27	20230811	182400	637831950	18680	18680	18680	18680	0
28	20230811	182300	637831950	18680	18680	18680	18680	0
29	20230811	182200	637831950	18680	18680	18680	18680	0
30	20230811	182100	637831950	18680	18680	18680	18680	0
31	20230811	182000	637831950	18680	18680	18680	18680	0
32	20230811	181900	637831950	18680	18680	18680	18680	572
33	20230811	181800	637831950	18680	18680	18680	18680	0
34	20230811	181700	637831950	18680	18680	18680	18680	0
35	20230811	181600	637831950	18680	18680	18680	18680	0
36	20230811	181500	637831950	18680	18680	18680	18680	0
37	20230811	181400	637831950	18680	18680	18680	18680	0
38	20230811	181300	637831950	18680	18680	18680	18680	0
39	20230811	181200	637831950	18680	18680	18680	18680	0
40	20230811	181100	637831950	18680	18680	18680	18680	0
41	20230811	181000	637831950	18680	18680	18680	18680	0
42	20230811	180900	637831950	18680	18680	18680	18680	0
43	20230811	180800	637831950	18680	18680	18680	18680	0
44	20230811	180700	637831950	18680	18680	18680	18680	0
45	20230811	180600	637831950	18680	18680	18680	18680	0
46	20230811	180500	637831950	18680	18680	18680	18680	0
47	20230811	180400	637831950	18680	18680	18680	18680	0
48	20230811	180300	637831950	18680	18680	18680	18680	0
49	20230811	180200	637831950	18680	18680	18680	18680	0
50	20230811	180100	637831950	18680	18680	18680	18680	0
51	20230811	180000	637831950	18680	18680	18680	18680	0
52	20230811	175900	637831950	18680	18680	18680	18680	0
53	20230811	175800	637831950	18680	18680	18680	18680	0
54	20230811	175700	637831950	18680	18680	18680	18680	0
55	20230811	175600	637831950	18680	18680	18680	18680	0
56	20230811	175500	637831950	18680	18680	18680	18680	0
57	20230811	175400	637831950	18680	18680	18680	18680	0
58	20230811	175300	637831950	18680	18680	18680	18680	0
59	20230811	175200	637831950	18680	18680	18680	18680	0
60	20230811	175100	637831950	18680	18680	18680	18680	0
61	20230811	175000	637831950	18680	18680	18680	18680	0
62	20230811	174900	637831950	18680	18680	18680	18680	572
63	20230811	174800	637831950	18680	18680	18680	18680	0
64	20230811	174700	637831950	18680	18680	18680	18680	0
65	20230811	174600	637831950	18680	18680	18680	18680	0
66	20230811	174500	637831950	18680	18680	18680	18680	0
67	20230811	174400	637831950	18680	18680	18680	18680	0
68	20230811	174300	637831950	18680	18680	18680	18680	0
69	20230811	174200	637831950	18680	18680	18680	18680	0
70	20230811	174100	637831950	18680	18680	18680	18680	0
71	20230811	174000	637831950	18680	18680	18680	18680	0
72	20230811	173900	637831950	18680	18680	18680	18680	0
73	20230811	173800	637831950	18680	18680	18680	18680	0
74	20230811	173700	637831950	18680	18680	18680	18680	0
75	20230811	173600	637831950	18680	18680	18680	18680	0
76	20230811	173500	637831950	18680	18680	18680	18680	0
77	20230811	173400	637831950	18680	18680	18680	18680	0
78	20230811	173300	637831950	18680	18680	18680	18680	0
79	20230811	173200	637831950	18680	18680	18680	18680	0
80	20230811	173100	637831950	18680	18680	18680	18680	0
81	20230811	173000	637831950	18680	18680	18680	18680	0
82	20230811	172900	637831950	18680	18680	18680	18680	0
83	20230811	172800	637831950	18680	18680	18680	18680	0
84	20230811	172700	637831950	18680	18680	18680	18680	0
85	20230811	172600	637831950	18680	18680	18680	18680	0
86	20230811	172500	637831950	18680	18680	18680	18680	0
87	20230811	172400	637831950	18680	18680	18680	18680	0
88	20230811	172300	637831950	18680	18680	18680	18680	0
89	20230811	172200	637831950	18680	18680	18680	18680	0
90	20230811	172100	637831950	18680	18680	18680	18680	0
91	20230811	172000	637831950	18680	18680	18680	18680	0
92	20230811	171900	637831950	18680	18680	18680	18680	572
93	20230811	171800	637831950	18680	18680	18680	18680	0
94	20230811	171700	637831950	18680	18680	18680	18680	0
95	20230811	171600	637831950	18680	18680	18680	18680	0
96	20230811	171500	637831950	18680	18680	18680	18680	0
97	20230811	171400	637831950	18680	18680	18680	18680	0
98	20230811	171300	637831950	18680	18680	18680	18680	0
99	20230811	171200	637831950	18680	18680	18680	18680	0
100	20230811	171100	637831950	18680	18680	18680	18680	0
101	20230811	171000	637831950	18680	18680	18680	18680	0
102	20230811	170900	637831950	18680	18680	18680	18680	0
103	20230811	170800	637831950	18680	18680	18680	18680	0
104	20230811	170700	637831950	18680	18680	18680	18680	0
105	20230811	170600	637831950	18680	18680	18680	18680	0
106	20230811	170500	637831950	18680	18680	18680	18680	0
107	20230811	170400	637831950	18680	18680	18680	18680	0
108	20230811	170300	637831950	18680	18680	18680	18680	0
109	20230811	170200	637831950	18680	18680	18680	18680	0
110	20230811	170100	637831950	18680	18680	18680	18680	0
111	20230811	170000	637831950	18680	18680	18680	18680	0
112	20230811	165900	637831950	18680	18680	18680	18680	0
113	20230811	165800	637831950	18680	18680	18680	18680	0
114	20230811	165700	637831950	18680	18680	18680	18680	0
115	20230811	165600	637831950	18680	18680	18680	18680	0
116	20230811	165500	637831950	18680	18680	18680	18680	0
117	20230811	165400	637831950	18680	18680	18680	18680	0
118	20230811	165300	637831950	18680	18680	18680	18680	0
119	20230811	165200	637831950	18680	18680	18680	18680	0
120	20230811	165100	637831950	18680	18680	18680	18680	0
121	20230811	165000	637831950	18680	18680	18680	18680	0
122	20230811	164900	637831950	18680	18680	18680	18680	572
123	20230811	164800	637831950	18680	18680	18680	18680	0
124	20230811	164700	637831950	18680	18680	18680	18680	0
125	20230811	164600	637831950	18680	18680	18680	18680	0
126	20230811	164500	637831950	18680	18680	18680	18680	0
127	20230811	164400	637831950	18680	18680	18680	18680	0
128	20230811	164300	637831950	18680	18680	18680	18680	0
129	20230811	164200	637831950	18680	18680	18680	18680	0
130	20230811	164100	637831950	18680	18680	18680	18680	0
131	20230811	164000	637831950	18680	18680	18680	18680	0
132	20230811	163900	637831950	18680	18680	18680	18680	0
133	20230811	163800	637831950	18680	18680	18680	18680	0
134	20230811	163700	637831950	18680	18680	18680	18680	0
135	20230811	163600	637831950	18680	18680	18680	18680	0
136	20230811	163500	637831950	18680	18680	18680	18680	0
137	20230811	163400	637831950	18680	18680	18680	18680	0
138	20230811	163300	637831950	18680	18680	18680	18680	0
139	20230811	163200	637831950	18680	18680	18680	18680	0
140	20230811	163100	637831950	18680	18680	18680	18680	0
141	20230811	163000	637831950	18680	18680	18680	18680	0
142	20230811	162900	637831950	18680	18680	18680	18680	0
143	20230811	162800	637831950	18680	18680	18680	18680	0
144	20230811	162700	637831950	18680	18680	18680	18680	0
145	20230811	162600	637831950	18680	18680	18680	18680	0
146	20230811	162500	637831950	18680	18680	18680	18680	0
147	20230811	162400	637831950	18680	18680	18680	18680	0
148	20230811	162300	637831950	18680	18680	18680	18680	0
149	20230811	162200	637831950	18680	18680	18680	18680	0
150	20230811	162100	637831950	18680	18680	18680	18680	0
151	20230811	162000	637831950	18680	18680	18680	18680	0
152	20230811	161900	637831950	18680	18680	18680	18680	572
153	20230811	161800	637831950	18680	18680	18680	18680	0
154	20230811	161700	637831950	18680	18680	18680	18680	0
155	20230811	161600	637831950	18680	18680	18680	18680	0
156	20230811	161500	637831950	18680	18680	18680	18680	0
157	20230811	161400	637831950	18680	18680	18680	18680	0
158	20230811	161300	637831950	18680	18680	18680	18680	0
159	20230811	161200	637831950	18680	18680	18680	18680	0
160	20230811	161100	637831950	18680	18680	18680	18680	0
161	20230811	161000	637831950	18680	18680	18680	18680	0
162	20230811	160900	637831950	18680	18680	18680	18680	0
163	20230811	160800	637831950	18680	18680	18680	18680	0
164	20230811	160700	637831950	18680	18680	18680	18680	0
165	20230811	160600	637831950	18680	18680	18680	18680	0
166	20230811	160500	637831950	18680	18680	18680	18680	0
167	20230811	160400	637831950	18680	18680	18680	18680	0
168	20230811	160300	637831950	18680	18680	18680	18680	0
169	20230811	160200	637831950	18680	18680	18680	18680	0
170	20230811	160100	637831950	18680	18680	18680	18680	0
171	20230811	160000	637831950	18680	18680	18680	18680	0
172	20230811	155900	637831950	18680	18680	18680	18680	0
173	20230811	155800	637831950	18680	18680	18680	18680	0
174	20230811	155700	637831950	18680	18680	18680	18680	0
175	20230811	155600	637831950	18680	18680	18680	18680	0
176	20230811	155500	637831950	18680	18680	18680	18680	0
177	20230811	155400	637831950	18680	18680	18680	18680	0
178	20230811	155300	637831950	18680	18680	18680	18680	0
179	20230811	155200	637831950	18680	18680	18680	18680	0
180	20230811	155100	637831950	18680	18680	18680	18680	0
181	20230811	155000	637831950	18680	18680	18680	18680	0
182	20230811	154900	637831950	18680	18680	18680	18680	572
183	20230811	154800	637831950	18680	18680	18680	18680	0
184	20230811	154700	637831950	18680	18680	18680	18680	0
185	20230811	154600	637831950	18680	18680	18680	18680	0
186	20230811	154500	637831950	18680	18680	18680	18680	0
187	20230811	154400	637831950	18680	18680	18680	18680	0
188	20230811	154300	637831950	18680	18680	18680	18680	0
189	20230811	154200	637831950	18680	18680	18680	18680	0
190	20230811	154100	637831950	18680	18680	18680	18680	0
191	20230811	154000	637831950	18680	18680	18680	18680	0
192	20230811	153900	637831950	18680	18680	18680	18680	0
193	20230811	153800	637831950	18680	18680	18680	18680	0
194	20230811	153700	637831950	18680	18680	18680	18680	0
195	20230811	153600	637831950	18680	18680	18680	18680	0
196	20230811	153500	637831950	18680	18680	18680	18680	0
197	20230811	153400	637831950	18680	18680	18680	18680	0
198	20230811	153300	637831950	18680	18680	18680	18680	0
199	20230811	153200	637831950	18680	18680	18680	18680	0
200	20230811	153100	637831950	18680	18680	18680	18680	0
201	20230811	153000	637831950	18680	18680	18680	18680	572
202	20230811	152900	627146990	18770	18770	18770	18770	0
203	20230811	152800	627146990	18770	18770	18770	18770	0
204	20230811	152700	627146990	18770	18770	18770	18770	0
205	20230811	152600	627146990	18770	18770	18770	18770	0
206	20230811	152500	627146990	18770	18770	18770	18770	0
207	20230811	152400	627146990	18770	18770	18770	18770	0
208	20230811	152300	627146990	18770	18770	18770	18770	0
209	20230811	152200	627146990	18770	18770	18770	18770	0
210	20230811	152100	627146990	18770	18770	18770	18770	0
211	20230811	152000	627146990	18770	18770	18770	18770	0
212	20230811	151900	627146990	18770	18700	18770	18700	7
213	20230811	151800	627016020	18770	18770	18770	18690	8
214	20230811	151700	626866260	18770	18770	18770	18680	143
215	20230811	151600	624193090	18770	18770	18770	18760	9
216	20230811	151500	624024220	18770	18770	18770	18770	1
217	20230811	151400	624005450	18770	18710	18770	18710	200
218	20230811	151300	620258240	18760	18760	18760	18760	0
219	20230811	151200	620258240	18760	18760	18760	18760	19
220	20230811	151100	619901800	18760	18760	18770	18760	70
221	20230811	151000	618588410	18770	18770	18770	18770	105
222	20230811	150900	616617560	18770	18710	18770	18710	32
223	20230811	150800	616018720	18770	18770	18770	18770	0
224	20230811	150700	616018720	18770	18770	18770	18770	0
225	20230811	150600	616018720	18770	18760	18770	18710	182
226	20230811	150500	612605960	18770	18770	18770	18760	154
227	20230811	150400	609716890	18770	18770	18770	18770	2
228	20230811	150300	609679350	18770	18810	18810	18770	8
229	20230811	150200	609529070	18810	18810	18810	18810	0
230	20230811	150100	609529070	18810	18780	18810	18780	3
231	20230811	150000	609472670	18810	18810	18810	18810	0
232	20230811	145900	609472670	18810	18810	18810	18810	61
233	20230811	145800	608325260	18810	18810	18810	18810	0
234	20230811	145700	608325260	18810	18800	18810	18800	323
235	20230811	145600	602252840	18800	18790	18800	18790	605
236	20230811	145500	590878930	18790	18790	18790	18790	7
237	20230811	145400	590747400	18790	18790	18790	18790	11
238	20230811	145300	590540710	18800	18800	18800	18800	10
239	20230811	145200	590352710	18800	18800	18800	18800	12
240	20230811	145100	590127110	18710	18790	18790	18710	55
241	20230811	145000	589095260	18790	18790	18790	18790	16
242	20230811	144900	588794620	18800	18800	18800	18800	60
243	20230811	144800	587666620	18800	18800	18800	18800	53
244	20230811	144700	586670220	18800	18790	18800	18790	2
245	20230811	144600	586632630	18790	18790	18790	18790	1
246	20230811	144500	586613840	18800	18700	18800	18700	30
247	20230811	144400	586049940	18800	18800	18800	18800	1
248	20230811	144300	586031140	18800	18800	18800	18800	0
249	20230811	144200	586031140	18800	18800	18800	18800	7
250	20230811	144100	585899540	18800	18700	18800	18700	24
251	20230811	144000	585450640	18800	18790	18800	18790	1013
252	20230811	143900	566415620	18790	18710	18790	18710	24
253	20230811	143800	565966500	18790	18720	18790	18710	61
254	20230811	143700	564825020	18790	18790	18790	18790	1
255	20230811	143600	564806230	18790	18790	18790	18790	2
256	20230811	143500	564768650	18790	18790	18790	18790	0
257	20230811	143400	564768650	18790	18790	18790	18790	1
258	20230811	143300	564749860	18790	18790	18790	18720	20
259	20230811	143200	564374130	18710	18720	18790	18710	74
260	20230811	143100	562987500	18720	18790	18790	18720	53
261	20230811	143000	561995270	18750	18790	18790	18750	61
262	20230811	142900	560850360	18790	18790	18790	18790	0
263	20230811	142800	560850360	18790	18790	18790	18790	0
264	20230811	142700	560850360	18790	18790	18790	18790	1
265	20230811	142600	560831570	18790	18790	18790	18790	26
266	20230811	142500	560343030	18790	18730	18790	18730	3
267	20230811	142400	560286720	18720	18790	18790	18720	66
268	20230811	142300	559050540	18800	18800	18800	18800	0
269	20230811	142200	559050540	18800	18730	18800	18730	102
270	20230811	142100	557139940	18800	18730	18800	18730	50
271	20230811	142000	556203020	18800	18730	18800	18730	7
272	20230811	141900	556071800	18740	18740	18740	18740	11
273	20230811	141800	555865660	18790	18790	18790	18790	0
274	20230811	141700	555865660	18790	18790	18790	18790	0
275	20230811	141600	555865660	18790	18770	18790	18750	1494
276	20230811	141500	527823830	18780	18780	18780	18780	0
277	20230811	141400	527823830	18780	18780	18780	18780	12
278	20230811	141300	527598470	18800	18780	18800	18770	6
279	20230811	141200	527485810	18780	18780	18780	18780	2
280	20230811	141100	527448250	18800	18800	18800	18800	0
281	20230811	141000	527448250	18800	18800	18800	18800	1
282	20230811	140900	527429450	18800	18800	18800	18800	0
283	20230811	140800	527429450	18800	18780	18800	18780	78
284	20230811	140700	525963310	18800	18800	18800	18800	0
285	20230811	140600	525963310	18800	18790	18800	18790	80
286	20230811	140500	524459750	18790	18800	18800	18790	43
287	20230811	140400	523651410	18800	18800	18800	18800	22
288	20230811	140300	523237810	18800	18800	18800	18800	151
289	20230811	140200	520399010	18800	18800	18800	18800	36
290	20230811	140100	519722210	18800	18810	18810	18770	113
291	20230811	140000	517600410	18810	18810	18810	18810	30
292	20230811	135900	517036110	18810	18810	18810	18810	2
293	20230811	135800	516998490	18810	18820	18820	18800	70
294	20230811	135700	515682450	18820	18810	18820	18800	18
295	20230811	135600	515343790	18820	18820	18820	18820	0
296	20230811	135500	515343790	18820	18820	18820	18820	86
297	20230811	135400	513725270	18820	18800	18820	18800	6
298	20230811	135300	513612430	18820	18820	18820	18820	0
299	20230811	135200	513612430	18820	18820	18820	18820	70
300	20230811	135100	512295030	18820	18820	18820	18820	0
301	20230811	135000	512295030	18820	18810	18820	18810	2
302	20230811	134900	512257400	18820	18820	18820	18820	1
303	20230811	134800	512238580	18800	18810	18810	18770	651
304	20230811	134700	500016130	18820	18810	18820	18810	6
305	20230811	134600	499903260	18820	18820	18820	18820	0
306	20230811	134500	499903260	18820	18820	18820	18820	1
307	20230811	134400	499884440	18810	18780	18820	18780	186
308	20230811	134300	496389050	18810	18810	18810	18810	0
309	20230811	134200	496389050	18810	18810	18810	18810	4
310	20230811	134100	496313810	18820	18800	18820	18800	140
311	20230811	134000	493680010	18820	18820	18820	18820	0
312	20230811	133900	493680010	18820	18820	18820	18820	0
313	20230811	133800	493680010	18820	18820	18820	18820	2
314	20230811	133700	493642370	18780	18780	18780	18780	1
315	20230811	133600	493623590	18830	18830	18830	18830	0
316	20230811	133500	493623590	18830	18830	18830	18830	0
317	20230811	133400	493623590	18830	18830	18830	18830	1
318	20230811	133300	493604760	18830	18820	18830	18820	67
319	20230811	133200	492343450	18780	18820	18820	18780	52
320	20230811	133100	491366320	18840	18840	18840	18840	0
321	20230811	133000	491366320	18840	18840	18840	18840	1
322	20230811	132900	491347480	18800	18830	18840	18800	556
323	20230811	132800	480894220	18840	18850	18850	18840	27
324	20230811	132700	480385510	18870	18870	18870	18870	0
325	20230811	132600	480385510	18870	18870	18870	18870	0
326	20230811	132500	480385510	18870	18870	18870	18870	1
327	20230811	132400	480366640	18870	18870	18870	18870	5
328	20230811	132300	480272290	18880	18880	18880	18880	0
329	20230811	132200	480272290	18880	18880	18880	18880	0
330	20230811	132100	480272290	18880	18880	18880	18880	0
331	20230811	132000	480272290	18880	18810	18880	18810	12
332	20230811	131900	480046500	18880	18800	18880	18800	51
333	20230811	131800	479087620	18880	18880	18880	18880	11
334	20230811	131700	478879940	18880	18860	18880	18800	827
335	20230811	131600	463319760	18870	18870	18870	18870	0
336	20230811	131500	463319760	18870	18870	18870	18870	15
337	20230811	131400	463036710	18880	18840	18880	18790	752
338	20230811	131300	448857600	18850	18850	18850	18830	163
339	20230811	131200	445786050	18850	18850	18850	18850	4
340	20230811	131100	445710650	18850	18850	18850	18850	2
341	20230811	131000	445672950	18840	18840	18840	18840	341
342	20230811	130900	439248510	18840	18820	18840	18820	143
343	20230811	130800	436556270	18800	18820	18820	18800	124
344	20230811	130700	434222810	18830	18830	18830	18830	3
345	20230811	130600	434166320	18830	18830	18830	18830	2
346	20230811	130500	434128660	18820	18820	18820	18820	5
347	20230811	130400	434034560	18830	18830	18830	18830	30
348	20230811	130300	433469660	18830	18830	18830	18830	1
349	20230811	130200	433450830	18830	18830	18830	18830	0
350	20230811	130100	433450830	18830	18830	18830	18830	0
351	20230811	130000	433450830	18830	18830	18830	18830	0
352	20230811	125900	433450830	18830	18830	18830	18830	5
353	20230811	125800	433356680	18830	18830	18830	18830	147
354	20230811	125700	430588670	18820	18820	18820	18820	122
355	20230811	125600	428292630	18820	18820	18820	18820	0
356	20230811	125500	428292630	18820	18820	18820	18820	0
357	20230811	125400	428292630	18820	18800	18820	18800	196
358	20230811	125300	424607770	18800	18800	18800	18790	863
359	20230811	125200	408383380	18800	18800	18800	18800	0
360	20230811	125100	408383380	18800	18800	18800	18800	0
361	20230811	125000	408383380	18800	18800	18800	18800	0
362	20230811	124900	408383380	18800	18800	18800	18800	0
363	20230811	124800	408383380	18800	18800	18800	18800	0
364	20230811	124700	408383380	18800	18800	18800	18800	0
365	20230811	124600	408383380	18800	18780	18800	18780	81
366	20230811	124500	406862160	18780	18780	18780	18780	15
367	20230811	124400	406580460	18780	18780	18780	18780	4
368	20230811	124300	406505340	18780	18780	18780	18780	110
369	20230811	124200	404439540	18800	18800	18800	18800	2
370	20230811	124100	404401940	18800	18800	18800	18800	3
371	20230811	124000	404345540	18800	18800	18800	18800	0
372	20230811	123900	404345540	18800	18800	18800	18800	0
373	20230811	123800	404345540	18800	18800	18800	18800	1
374	20230811	123700	404326740	18790	18790	18790	18790	250
375	20230811	123600	399629240	18790	18790	18790	18790	0
376	20230811	123500	399629240	18790	18790	18790	18790	83
377	20230811	123400	398069670	18800	18800	18800	18800	0
378	20230811	123300	398069670	18800	18800	18800	18800	0
379	20230811	123200	398069670	18800	18800	18800	18800	0
380	20230811	123100	398069670	18800	18800	18800	18800	267
381	20230811	123000	393050070	18790	18790	18790	18790	10
382	20230811	122900	392862170	18790	18790	18790	18790	0
383	20230811	122800	392862170	18790	18790	18790	18790	0
384	20230811	122700	392862170	18790	18760	18790	18760	270
385	20230811	122600	387789950	18770	18770	18770	18770	1
386	20230811	122500	387771180	18770	18770	18770	18770	1
387	20230811	122400	387752410	18760	18760	18760	18760	2
388	20230811	122300	387714890	18760	18730	18760	18730	11
389	20230811	122200	387508560	18720	18720	18720	18720	100
390	20230811	122100	385636560	18760	18760	18760	18760	0
391	20230811	122000	385636560	18760	18760	18760	18760	11
392	20230811	121900	385430200	18760	18760	18760	18680	141
393	20230811	121800	382792800	18760	18760	18760	18760	0
394	20230811	121700	382792800	18760	18750	18760	18750	328
395	20230811	121600	376642450	18750	18750	18750	18750	1
396	20230811	121500	376623700	18750	18750	18750	18750	1
397	20230811	121400	376604950	18750	18740	18750	18680	89
398	20230811	121300	374940520	18740	18740	18740	18740	0
399	20230811	121200	374940520	18740	18740	18740	18740	0
400	20230811	121100	374940520	18740	18740	18740	18740	0
401	20230811	121000	374940520	18740	18740	18740	18740	0
402	20230811	120900	374940520	18740	18740	18750	18740	101
403	20230811	120800	373047680	18740	18750	18750	18740	32
404	20230811	120700	372447780	18760	18760	18760	18760	0
405	20230811	120600	372447780	18760	18760	18760	18760	1
406	20230811	120500	372429020	18760	18760	18760	18760	0
407	20230811	120400	372429020	18760	18760	18760	18760	1
408	20230811	120300	372410260	18760	18760	18760	18760	0
409	20230811	120200	372410260	18760	18760	18760	18760	0
410	20230811	120100	372410260	18760	18760	18760	18760	1
411	20230811	120000	372391500	18760	18760	18760	18760	1
412	20230811	115900	372372740	18770	18770	18770	18770	0
413	20230811	115800	372372740	18770	18770	18770	18770	0
414	20230811	115700	372372740	18770	18770	18770	18770	1
415	20230811	115600	372353970	18750	18770	18770	18750	54
416	20230811	115500	371341450	18770	18770	18770	18770	0
417	20230811	115400	371341450	18770	18770	18770	18770	0
418	20230811	115300	371341450	18770	18770	18770	18770	0
419	20230811	115200	371341450	18770	18770	18770	18770	1
420	20230811	115100	371322680	18770	18770	18770	18770	2
421	20230811	115000	371285140	18770	18770	18770	18760	5
422	20230811	114900	371191310	18770	18770	18770	18770	2
423	20230811	114800	371153770	18770	18770	18770	18770	50
424	20230811	114700	370215270	18770	18770	18770	18770	0
425	20230811	114600	370215270	18770	18770	18770	18770	0
426	20230811	114500	370215270	18770	18770	18770	18770	149
427	20230811	114400	367418540	18770	18770	18770	18770	1
428	20230811	114300	367399770	18750	18770	18770	18750	30
429	20230811	114200	366837200	18770	18770	18770	18770	1
430	20230811	114100	366818430	18790	18790	18790	18790	0
431	20230811	114000	366818430	18790	18790	18790	18790	0
432	20230811	113900	366818430	18790	18780	18790	18770	36
433	20230811	113800	366142680	18790	18790	18790	18790	0
434	20230811	113700	366142680	18790	18770	18790	18770	9
435	20230811	113600	365973730	18790	18790	18790	18790	1
436	20230811	113500	365954940	18790	18760	18790	18750	90
437	20230811	113400	364265760	18780	18770	18780	18770	104
438	20230811	113300	362313640	18780	18800	18800	18780	146
439	20230811	113200	359571740	18790	18820	18820	18790	207
440	20230811	113100	355680680	18810	18810	18810	18810	187
441	20230811	113000	352163210	18820	18820	18820	18820	1
442	20230811	112900	352144390	18810	18810	18810	18810	2
443	20230811	112800	352106770	18820	18820	18820	18820	0
444	20230811	112700	352106770	18820	18820	18820	18820	1
445	20230811	112600	352087950	18820	18820	18820	18810	5
446	20230811	112500	351993880	18800	18800	18800	18800	2
447	20230811	112400	351956280	18820	18830	18830	18820	2
448	20230811	112300	351918630	18830	18820	18830	18820	121
449	20230811	112200	349640210	18810	18830	18830	18810	4
450	20230811	112100	349564920	18830	18830	18830	18830	2
451	20230811	112000	349527260	18830	18830	18830	18830	32
452	20230811	111900	348924700	18830	18830	18830	18830	0
453	20230811	111800	348924700	18830	18830	18830	18830	0
454	20230811	111700	348924700	18830	18830	18830	18830	3
455	20230811	111600	348868210	18840	18840	18840	18840	0
456	20230811	111500	348868210	18840	18840	18840	18840	0
457	20230811	111400	348868210	18840	18840	18840	18840	5
458	20230811	111300	348774010	18840	18840	18840	18840	100
459	20230811	111200	346890010	18840	18840	18840	18840	11
460	20230811	111100	346682770	18850	18850	18850	18850	72
461	20230811	111000	345325570	18840	18840	18840	18840	196
462	20230811	110900	341632930	18840	18840	18840	18840	67
463	20230811	110800	340370650	18840	18820	18840	18760	419
464	20230811	110700	332501330	18840	18840	18850	18840	133
465	20230811	110600	329995600	18840	18830	18840	18830	57
466	20230811	110500	328922260	18830	18820	18830	18820	34
467	20230811	110400	328282270	18820	18820	18820	18820	0
468	20230811	110300	328282270	18820	18820	18820	18820	11
469	20230811	110200	328075250	18820	18820	18820	18820	233
470	20230811	110100	323690190	18820	18820	18820	18820	4
471	20230811	110000	323614910	18820	18800	18820	18800	5
472	20230811	105900	323520860	18810	18820	18820	18810	102
473	20230811	105800	321601230	18820	18810	18820	18810	101
474	20230811	105700	319701410	18820	18820	18820	18820	0
475	20230811	105600	319701410	18820	18790	18820	18790	2
476	20230811	105500	319663800	18790	18820	18830	18790	260
477	20230811	105400	314770970	18820	18820	18820	18810	21
478	20230811	105300	314375760	18810	18800	18810	18790	372
479	20230811	105200	307382100	18800	18800	18800	18800	10
480	20230811	105100	307194100	18800	18790	18800	18790	43
481	20230811	105000	306386120	18790	18790	18790	18790	1
482	20230811	104900	306367330	18800	18800	18800	18800	106
483	20230811	104800	304374530	18780	18790	18790	18780	17
484	20230811	104700	304055240	18800	18800	18800	18800	0
485	20230811	104600	304055240	18800	18800	18800	18800	0
486	20230811	104500	304055240	18800	18790	18800	18790	24
487	20230811	104400	303604150	18800	18790	18800	18790	315
488	20230811	104300	297682640	18800	18760	18800	18760	13
489	20230811	104200	297438520	18760	18790	18800	18760	53
490	20230811	104100	296444000	18790	18780	18790	18780	572
491	20230811	104000	285697910	18770	18780	18780	18770	3
492	20230811	103900	285641580	18780	18760	18780	18760	157
493	20230811	103800	282694670	18770	18770	18770	18760	3
494	20230811	103700	282638370	18780	18780	18780	18780	0
495	20230811	103600	282638370	18780	18760	18780	18760	508
496	20230811	103500	273103250	18770	18760	18770	18760	1953
497	20230811	103400	236464930	18760	18760	18760	18760	0
498	20230811	103300	236464930	18760	18760	18760	18730	59
499	20230811	103200	235359800	18760	18760	18760	18760	2
500	20230811	103100	235322280	18730	18730	18730	18730	1
501	20230811	103000	235303550	18760	18760	18760	18760	0
502	20230811	102900	235303550	18760	18760	18760	18760	1
503	20230811	102800	235284790	18730	18720	18760	18720	188
504	20230811	102700	231763040	18720	18720	18720	18720	10
505	20230811	102600	231575840	18720	18660	18720	18660	60
506	20230811	102500	230456180	18730	18730	18730	18730	0
507	20230811	102400	230456180	18730	18730	18730	18730	0
508	20230811	102300	230456180	18730	18730	18730	18730	0
509	20230811	102200	230456180	18730	18740	18740	18730	5
510	20230811	102100	230362520	18740	18750	18750	18650	71
511	20230811	102000	229038090	18740	18740	18740	18740	2
512	20230811	101900	229000610	18760	18760	18760	18760	20
513	20230811	101800	228625410	18760	18760	18760	18760	1
514	20230811	101700	228606650	18760	18650	18760	18650	245
515	20230811	101600	224015950	18760	18760	18760	18760	0
516	20230811	101500	224015950	18760	18730	18760	18730	153
517	20230811	101400	221150230	18760	18770	18770	18760	10
518	20230811	101300	220962610	18770	18770	18770	18730	94
519	20230811	101200	219199180	18760	18770	18770	18760	19
520	20230811	101100	218842690	18760	18750	18760	18750	424
521	20230811	101000	210891690	18750	18750	18750	18750	1
522	20230811	100900	210872940	18750	18730	18750	18730	63
523	20230811	100800	209692910	18750	18740	18750	18740	1217
524	20230811	100700	186886310	18740	18740	18740	18730	127
525	20230811	100600	184506490	18740	18710	18740	18710	271
526	20230811	100500	179430640	18730	18730	18730	18730	1
527	20230811	100400	179411910	18730	18730	18730	18730	5
528	20230811	100300	179318260	18730	18720	18730	18720	1049
529	20230811	100200	159675120	18720	18720	18720	18720	52
530	20230811	100100	158701680	18720	18640	18720	18640	499
531	20230811	100000	149387060	18630	18620	18630	18530	114
532	20230811	095900	147264350	18530	18530	18530	18530	1
533	20230811	095800	147245820	18630	18630	18630	18630	0
534	20230811	095700	147245820	18630	18630	18630	18630	0
535	20230811	095600	147245820	18630	18630	18630	18630	0
536	20230811	095500	147245820	18630	18490	18630	18490	261
537	20230811	095400	142419790	18640	18640	18640	18640	0
538	20230811	095300	142419790	18640	18550	18640	18550	20
539	20230811	095200	142048700	18640	18590	18640	18590	555
540	20230811	095100	131717010	18590	18580	18590	18580	60
541	20230811	095000	130602200	18580	18580	18580	18580	19
542	20230811	094900	130249180	18580	18540	18580	18540	83
543	20230811	094800	128709920	18450	18610	18610	18450	613
544	20230811	094700	117380510	18510	18540	18540	18510	65
545	20230811	094600	116176860	18620	18620	18620	18620	0
546	20230811	094500	116176860	18620	18540	18620	18540	2
547	20230811	094400	116139700	18630	18630	18630	18630	0
548	20230811	094300	116139700	18630	18630	18630	18630	25
549	20230811	094200	115673950	18530	18530	18530	18530	2
550	20230811	094100	115636890	18640	18640	18640	18640	0
551	20230811	094000	115636890	18640	18640	18640	18640	0
552	20230811	093900	115636890	18640	18640	18640	18640	0
553	20230811	093800	115636890	18640	18640	18640	18640	7
554	20230811	093700	115506410	18640	18640	18640	18640	38
555	20230811	093600	114798090	18640	18700	18700	18640	131
556	20230811	093500	112355470	18710	18710	18710	18640	263
557	20230811	093400	107445240	18720	18720	18720	18710	103
558	20230811	093300	105517100	18720	18720	18720	18720	0
559	20230811	093200	105517100	18720	18720	18720	18720	2
560	20230811	093100	105479660	18730	18660	18730	18660	2
561	20230811	093000	105442270	18740	18740	18740	18740	0
562	20230811	092900	105442270	18740	18740	18740	18560	165
563	20230811	092800	102350350	18740	18740	18740	18730	199
564	20230811	092700	98621850	18740	18730	18740	18730	78
565	20230811	092600	97160310	18740	18740	18740	18740	31
566	20230811	092500	96579370	18740	18740	18740	18450	594
567	20230811	092400	85575730	18740	18750	18750	18740	46
568	20230811	092300	84713680	18740	18670	18740	18670	472
569	20230811	092200	75885240	18630	18640	18670	18630	328
570	20230811	092100	69769120	18640	18640	18640	18640	0
571	20230811	092000	69769120	18640	18640	18640	18640	0
572	20230811	091900	69769120	18640	18640	18640	18640	18
573	20230811	091800	69433600	18650	18650	18650	18650	0
574	20230811	091700	69433600	18650	18650	18650	18650	1
575	20230811	091600	69414950	18650	18650	18650	18650	2
576	20230811	091500	69377650	18660	18710	18710	18650	60
577	20230811	091400	68255380	18720	18720	18720	18720	21
578	20230811	091300	67862260	18720	18700	18720	18700	68
579	20230811	091200	66590620	18700	18650	18700	18650	144
580	20230811	091100	63904860	18650	18470	18650	18400	875
581	20230811	091000	47637060	18600	18600	18600	18600	0
582	20230811	090900	47637060	18600	18390	18600	18390	292
583	20230811	090800	42259360	18390	18390	18390	18260	11
584	20230811	090700	42057720	18400	18400	18400	18400	0
585	20230811	090600	42057720	18400	18250	18400	18250	640
586	20230811	090500	30305060	18400	18250	18400	18240	234
587	20230811	090400	26032840	18420	18350	18420	18230	211
588	20230811	090300	22179200	18430	18460	18460	18370	293
589	20230811	090200	16790270	18470	18470	18470	18470	5
590	20230811	090100	16697920	18470	18460	18470	18460	109
591	20230811	090000	14685770	18460	18280	18460	18280	776