KissMeData/065710/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	192900	181021940	18680	18680	18680	18680	211
3	20230808	192800	181021940	18680	18680	18680	18680	0
4	20230808	192700	181021940	18680	18680	18680	18680	0
5	20230808	192600	181021940	18680	18680	18680	18680	0
6	20230808	192500	181021940	18680	18680	18680	18680	0
7	20230808	192400	181021940	18680	18680	18680	18680	0
8	20230808	192300	181021940	18680	18680	18680	18680	0
9	20230808	192200	181021940	18680	18680	18680	18680	0
10	20230808	192100	181021940	18680	18680	18680	18680	0
11	20230808	192000	181021940	18680	18680	18680	18680	0
12	20230808	191900	181021940	18680	18680	18680	18680	0
13	20230808	191800	181021940	18680	18680	18680	18680	0
14	20230808	191700	181021940	18680	18680	18680	18680	0
15	20230808	191600	181021940	18680	18680	18680	18680	0
16	20230808	191500	181021940	18680	18680	18680	18680	0
17	20230808	191400	181021940	18680	18680	18680	18680	0
18	20230808	191300	181021940	18680	18680	18680	18680	0
19	20230808	191200	181021940	18680	18680	18680	18680	0
20	20230808	191100	181021940	18680	18680	18680	18680	0
21	20230808	191000	181021940	18680	18680	18680	18680	0
22	20230808	190900	181021940	18680	18680	18680	18680	0
23	20230808	190800	181021940	18680	18680	18680	18680	0
24	20230808	190700	181021940	18680	18680	18680	18680	0
25	20230808	190600	181021940	18680	18680	18680	18680	0
26	20230808	190500	181021940	18680	18680	18680	18680	0
27	20230808	190400	181021940	18680	18680	18680	18680	0
28	20230808	190300	181021940	18680	18680	18680	18680	0
29	20230808	190200	181021940	18680	18680	18680	18680	0
30	20230808	190100	181021940	18680	18680	18680	18680	0
31	20230808	190000	181021940	18680	18680	18680	18680	0
32	20230808	185900	181021940	18680	18680	18680	18680	211
33	20230808	185800	181021940	18680	18680	18680	18680	0
34	20230808	185700	181021940	18680	18680	18680	18680	0
35	20230808	185600	181021940	18680	18680	18680	18680	0
36	20230808	185500	181021940	18680	18680	18680	18680	0
37	20230808	185400	181021940	18680	18680	18680	18680	0
38	20230808	185300	181021940	18680	18680	18680	18680	0
39	20230808	185200	181021940	18680	18680	18680	18680	0
40	20230808	185100	181021940	18680	18680	18680	18680	0
41	20230808	185000	181021940	18680	18680	18680	18680	0
42	20230808	184900	181021940	18680	18680	18680	18680	0
43	20230808	184800	181021940	18680	18680	18680	18680	0
44	20230808	184700	181021940	18680	18680	18680	18680	0
45	20230808	184600	181021940	18680	18680	18680	18680	0
46	20230808	184500	181021940	18680	18680	18680	18680	0
47	20230808	184400	181021940	18680	18680	18680	18680	0
48	20230808	184300	181021940	18680	18680	18680	18680	0
49	20230808	184200	181021940	18680	18680	18680	18680	0
50	20230808	184100	181021940	18680	18680	18680	18680	0
51	20230808	184000	181021940	18680	18680	18680	18680	0
52	20230808	183900	181021940	18680	18680	18680	18680	0
53	20230808	183800	181021940	18680	18680	18680	18680	0
54	20230808	183700	181021940	18680	18680	18680	18680	0
55	20230808	183600	181021940	18680	18680	18680	18680	0
56	20230808	183500	181021940	18680	18680	18680	18680	0
57	20230808	183400	181021940	18680	18680	18680	18680	0
58	20230808	183300	181021940	18680	18680	18680	18680	0
59	20230808	183200	181021940	18680	18680	18680	18680	0
60	20230808	183100	181021940	18680	18680	18680	18680	0
61	20230808	183000	181021940	18680	18680	18680	18680	0
62	20230808	182900	181021940	18680	18680	18680	18680	211
63	20230808	182800	181021940	18680	18680	18680	18680	0
64	20230808	182700	181021940	18680	18680	18680	18680	0
65	20230808	182600	181021940	18680	18680	18680	18680	0
66	20230808	182500	181021940	18680	18680	18680	18680	0
67	20230808	182400	181021940	18680	18680	18680	18680	0
68	20230808	182300	181021940	18680	18680	18680	18680	0
69	20230808	182200	181021940	18680	18680	18680	18680	0
70	20230808	182100	181021940	18680	18680	18680	18680	0
71	20230808	182000	181021940	18680	18680	18680	18680	0
72	20230808	181900	181021940	18680	18680	18680	18680	0
73	20230808	181800	181021940	18680	18680	18680	18680	0
74	20230808	181700	181021940	18680	18680	18680	18680	0
75	20230808	181600	181021940	18680	18680	18680	18680	0
76	20230808	181500	181021940	18680	18680	18680	18680	0
77	20230808	181400	181021940	18680	18680	18680	18680	0
78	20230808	181300	181021940	18680	18680	18680	18680	0
79	20230808	181200	181021940	18680	18680	18680	18680	0
80	20230808	181100	181021940	18680	18680	18680	18680	0
81	20230808	181000	181021940	18680	18680	18680	18680	0
82	20230808	180900	181021940	18680	18680	18680	18680	0
83	20230808	180800	181021940	18680	18680	18680	18680	0
84	20230808	180700	181021940	18680	18680	18680	18680	0
85	20230808	180600	181021940	18680	18680	18680	18680	0
86	20230808	180500	181021940	18680	18680	18680	18680	0
87	20230808	180400	181021940	18680	18680	18680	18680	0
88	20230808	180300	181021940	18680	18680	18680	18680	0
89	20230808	180200	181021940	18680	18680	18680	18680	0
90	20230808	180100	181021940	18680	18680	18680	18680	0
91	20230808	180000	181021940	18680	18680	18680	18680	0
92	20230808	175900	181021940	18680	18680	18680	18680	211
93	20230808	175800	181021940	18680	18680	18680	18680	0
94	20230808	175700	181021940	18680	18680	18680	18680	0
95	20230808	175600	181021940	18680	18680	18680	18680	0
96	20230808	175500	181021940	18680	18680	18680	18680	0
97	20230808	175400	181021940	18680	18680	18680	18680	0
98	20230808	175300	181021940	18680	18680	18680	18680	0
99	20230808	175200	181021940	18680	18680	18680	18680	0
100	20230808	175100	181021940	18680	18680	18680	18680	0
101	20230808	175000	181021940	18680	18680	18680	18680	0
102	20230808	174900	181021940	18680	18680	18680	18680	0
103	20230808	174800	181021940	18680	18680	18680	18680	0
104	20230808	174700	181021940	18680	18680	18680	18680	0
105	20230808	174600	181021940	18680	18680	18680	18680	0
106	20230808	174500	181021940	18680	18680	18680	18680	0
107	20230808	174400	181021940	18680	18680	18680	18680	0
108	20230808	174300	181021940	18680	18680	18680	18680	0
109	20230808	174200	181021940	18680	18680	18680	18680	0
110	20230808	174100	181021940	18680	18680	18680	18680	0
111	20230808	174000	181021940	18680	18680	18680	18680	0
112	20230808	173900	181021940	18680	18680	18680	18680	0
113	20230808	173800	181021940	18680	18680	18680	18680	0
114	20230808	173700	181021940	18680	18680	18680	18680	0
115	20230808	173600	181021940	18680	18680	18680	18680	0
116	20230808	173500	181021940	18680	18680	18680	18680	0
117	20230808	173400	181021940	18680	18680	18680	18680	0
118	20230808	173300	181021940	18680	18680	18680	18680	0
119	20230808	173200	181021940	18680	18680	18680	18680	0
120	20230808	173100	181021940	18680	18680	18680	18680	0
121	20230808	173000	181021940	18680	18680	18680	18680	0
122	20230808	172900	181021940	18680	18680	18680	18680	211
123	20230808	172800	181021940	18680	18680	18680	18680	0
124	20230808	172700	181021940	18680	18680	18680	18680	0
125	20230808	172600	181021940	18680	18680	18680	18680	0
126	20230808	172500	181021940	18680	18680	18680	18680	0
127	20230808	172400	181021940	18680	18680	18680	18680	0
128	20230808	172300	181021940	18680	18680	18680	18680	0
129	20230808	172200	181021940	18680	18680	18680	18680	0
130	20230808	172100	181021940	18680	18680	18680	18680	0
131	20230808	172000	181021940	18680	18680	18680	18680	0
132	20230808	171900	181021940	18680	18680	18680	18680	0
133	20230808	171800	181021940	18680	18680	18680	18680	0
134	20230808	171700	181021940	18680	18680	18680	18680	0
135	20230808	171600	181021940	18680	18680	18680	18680	0
136	20230808	171500	181021940	18680	18680	18680	18680	0
137	20230808	171400	181021940	18680	18680	18680	18680	0
138	20230808	171300	181021940	18680	18680	18680	18680	0
139	20230808	171200	181021940	18680	18680	18680	18680	0
140	20230808	171100	181021940	18680	18680	18680	18680	0
141	20230808	171000	181021940	18680	18680	18680	18680	0
142	20230808	170900	181021940	18680	18680	18680	18680	0
143	20230808	170800	181021940	18680	18680	18680	18680	0
144	20230808	170700	181021940	18680	18680	18680	18680	0
145	20230808	170600	181021940	18680	18680	18680	18680	0
146	20230808	170500	181021940	18680	18680	18680	18680	0
147	20230808	170400	181021940	18680	18680	18680	18680	0
148	20230808	170300	181021940	18680	18680	18680	18680	0
149	20230808	170200	181021940	18680	18680	18680	18680	0
150	20230808	170100	181021940	18680	18680	18680	18680	0
151	20230808	170000	181021940	18680	18680	18680	18680	0
152	20230808	165900	181021940	18680	18680	18680	18680	211
153	20230808	165800	181021940	18680	18680	18680	18680	0
154	20230808	165700	181021940	18680	18680	18680	18680	0
155	20230808	165600	181021940	18680	18680	18680	18680	0
156	20230808	165500	181021940	18680	18680	18680	18680	0
157	20230808	165400	181021940	18680	18680	18680	18680	0
158	20230808	165300	181021940	18680	18680	18680	18680	0
159	20230808	165200	181021940	18680	18680	18680	18680	0
160	20230808	165100	181021940	18680	18680	18680	18680	0
161	20230808	165000	181021940	18680	18680	18680	18680	0
162	20230808	164900	181021940	18680	18680	18680	18680	0
163	20230808	164800	181021940	18680	18680	18680	18680	0
164	20230808	164700	181021940	18680	18680	18680	18680	0
165	20230808	164600	181021940	18680	18680	18680	18680	0
166	20230808	164500	181021940	18680	18680	18680	18680	0
167	20230808	164400	181021940	18680	18680	18680	18680	0
168	20230808	164300	181021940	18680	18680	18680	18680	0
169	20230808	164200	181021940	18680	18680	18680	18680	0
170	20230808	164100	181021940	18680	18680	18680	18680	0
171	20230808	164000	181021940	18680	18680	18680	18680	0
172	20230808	163900	181021940	18680	18680	18680	18680	0
173	20230808	163800	181021940	18680	18680	18680	18680	0
174	20230808	163700	181021940	18680	18680	18680	18680	0
175	20230808	163600	181021940	18680	18680	18680	18680	0
176	20230808	163500	181021940	18680	18680	18680	18680	0
177	20230808	163400	181021940	18680	18680	18680	18680	0
178	20230808	163300	181021940	18680	18680	18680	18680	0
179	20230808	163200	181021940	18680	18680	18680	18680	0
180	20230808	163100	181021940	18680	18680	18680	18680	0
181	20230808	163000	181021940	18680	18680	18680	18680	0
182	20230808	162900	181021940	18680	18680	18680	18680	211
183	20230808	162800	181021940	18680	18680	18680	18680	0
184	20230808	162700	181021940	18680	18680	18680	18680	0
185	20230808	162600	181021940	18680	18680	18680	18680	0
186	20230808	162500	181021940	18680	18680	18680	18680	0
187	20230808	162400	181021940	18680	18680	18680	18680	0
188	20230808	162300	181021940	18680	18680	18680	18680	0
189	20230808	162200	181021940	18680	18680	18680	18680	0
190	20230808	162100	181021940	18680	18680	18680	18680	0
191	20230808	162000	181021940	18680	18680	18680	18680	0
192	20230808	161900	181021940	18680	18680	18680	18680	0
193	20230808	161800	181021940	18680	18680	18680	18680	0
194	20230808	161700	181021940	18680	18680	18680	18680	0
195	20230808	161600	181021940	18680	18680	18680	18680	0
196	20230808	161500	181021940	18680	18680	18680	18680	0
197	20230808	161400	181021940	18680	18680	18680	18680	0
198	20230808	161300	181021940	18680	18680	18680	18680	0
199	20230808	161200	181021940	18680	18680	18680	18680	0
200	20230808	161100	181021940	18680	18680	18680	18680	0
201	20230808	161000	181021940	18680	18680	18680	18680	0
202	20230808	160900	181021940	18680	18680	18680	18680	0
203	20230808	160800	181021940	18680	18680	18680	18680	0
204	20230808	160700	181021940	18680	18680	18680	18680	0
205	20230808	160600	181021940	18680	18680	18680	18680	0
206	20230808	160500	181021940	18680	18680	18680	18680	0
207	20230808	160400	181021940	18680	18680	18680	18680	0
208	20230808	160300	181021940	18680	18680	18680	18680	0
209	20230808	160200	181021940	18680	18680	18680	18680	0
210	20230808	160100	181021940	18680	18680	18680	18680	0
211	20230808	160000	181021940	18680	18680	18680	18680	0
212	20230808	155900	181021940	18680	18680	18680	18680	211
213	20230808	155800	181021940	18680	18680	18680	18680	0
214	20230808	155700	181021940	18680	18680	18680	18680	0
215	20230808	155600	181021940	18680	18680	18680	18680	0
216	20230808	155500	181021940	18680	18680	18680	18680	0
217	20230808	155400	181021940	18680	18680	18680	18680	0
218	20230808	155300	181021940	18680	18680	18680	18680	0
219	20230808	155200	181021940	18680	18680	18680	18680	0
220	20230808	155100	181021940	18680	18680	18680	18680	0
221	20230808	155000	181021940	18680	18680	18680	18680	0
222	20230808	154900	181021940	18680	18680	18680	18680	0
223	20230808	154800	181021940	18680	18680	18680	18680	0
224	20230808	154700	181021940	18680	18680	18680	18680	0
225	20230808	154600	181021940	18680	18680	18680	18680	0
226	20230808	154500	181021940	18680	18680	18680	18680	0
227	20230808	154400	181021940	18680	18680	18680	18680	0
228	20230808	154300	181021940	18680	18680	18680	18680	0
229	20230808	154200	181021940	18680	18680	18680	18680	0
230	20230808	154100	181021940	18680	18680	18680	18680	0
231	20230808	154000	181021940	18680	18680	18680	18680	0
232	20230808	153900	181021940	18680	18680	18680	18680	0
233	20230808	153800	181021940	18680	18680	18680	18680	0
234	20230808	153700	181021940	18680	18680	18680	18680	0
235	20230808	153600	181021940	18680	18680	18680	18680	0
236	20230808	153500	181021940	18680	18680	18680	18680	0
237	20230808	153400	181021940	18680	18680	18680	18680	0
238	20230808	153300	181021940	18680	18680	18680	18680	0
239	20230808	153200	181021940	18680	18680	18680	18680	0
240	20230808	153100	181021940	18680	18680	18680	18680	0
241	20230808	153000	181021940	18680	18680	18680	18680	211
242	20230808	152900	177080460	18850	18850	18850	18850	0
243	20230808	152800	177080460	18850	18850	18850	18850	0
244	20230808	152700	177080460	18850	18850	18850	18850	0
245	20230808	152600	177080460	18850	18850	18850	18850	0
246	20230808	152500	177080460	18850	18850	18850	18850	0
247	20230808	152400	177080460	18850	18850	18850	18850	0
248	20230808	152300	177080460	18850	18850	18850	18850	0
249	20230808	152200	177080460	18850	18850	18850	18850	0
250	20230808	152100	177080460	18850	18850	18850	18850	0
251	20230808	152000	177080460	18850	18850	18850	18850	0
252	20230808	151900	177080460	18850	18750	18850	18700	221
253	20230808	151800	172940840	18750	18750	18750	18750	43
254	20230808	151700	172134590	18750	18750	18750	18750	3
255	20230808	151600	172078340	18750	18770	18770	18750	31
256	20230808	151500	171497050	18830	18830	18830	18830	0
257	20230808	151400	171497050	18830	18830	18830	18830	10
258	20230808	151300	171308750	18830	18830	18830	18830	16
259	20230808	151200	171007470	18830	18830	18830	18830	0
260	20230808	151100	171007470	18830	18830	18830	18830	0
261	20230808	151000	171007470	18830	18830	18830	18830	0
262	20230808	150900	171007470	18830	18830	18830	18830	1
263	20230808	150800	170988640	18770	18770	18770	18770	0
264	20230808	150700	170988640	18770	18770	18770	18770	1
265	20230808	150600	170969870	18750	18750	18750	18750	0
266	20230808	150500	170969870	18750	18750	18750	18750	0
267	20230808	150400	170969870	18750	18750	18750	18750	0
268	20230808	150300	170969870	18750	18830	18830	18750	210
269	20230808	150200	167026050	18840	18840	18840	18840	0
270	20230808	150100	167026050	18840	18840	18840	18840	0
271	20230808	150000	167026050	18840	18840	18840	18840	0
272	20230808	145900	167026050	18840	18850	18850	18840	5
273	20230808	145800	166931840	18860	18860	18860	18860	0
274	20230808	145700	166931840	18860	18860	18860	18860	16
275	20230808	145600	166630080	18860	18840	18860	18840	115
276	20230808	145500	164462430	18840	18840	18840	18840	6
277	20230808	145400	164349390	18840	18840	18840	18840	4
278	20230808	145300	164274030	18840	18840	18840	18840	1
279	20230808	145200	164255190	18850	18850	18850	18850	4
280	20230808	145100	164179790	18850	18850	18850	18850	0
281	20230808	145000	164179790	18850	18870	18870	18850	14
282	20230808	144900	163915700	18880	18880	18880	18880	0
283	20230808	144800	163915700	18880	18880	18880	18880	0
284	20230808	144700	163915700	18880	18880	18880	18880	0
285	20230808	144600	163915700	18880	18880	18880	18880	0
286	20230808	144500	163915700	18880	18880	18880	18880	0
287	20230808	144400	163915700	18880	18880	18880	18880	0
288	20230808	144300	163915700	18880	18880	18880	18880	0
289	20230808	144200	163915700	18880	18880	18880	18880	0
290	20230808	144100	163915700	18880	18880	18880	18880	0
291	20230808	144000	163915700	18880	18950	18950	18880	11
292	20230808	143900	163707600	18960	18960	18960	18960	0
293	20230808	143800	163707600	18960	18960	18960	18960	19
294	20230808	143700	163347360	18970	18970	18970	18970	0
295	20230808	143600	163347360	18970	18970	18970	18970	0
296	20230808	143500	163347360	18970	18970	18970	18970	8
297	20230808	143400	163195600	18970	18970	18970	18970	0
298	20230808	143300	163195600	18970	18970	18970	18970	0
299	20230808	143200	163195600	18970	18970	18970	18970	0
300	20230808	143100	163195600	18970	18970	18970	18970	0
301	20230808	143000	163195600	18970	18970	18970	18970	0
302	20230808	142900	163195600	18970	18970	18970	18970	0
303	20230808	142800	163195600	18970	18970	18970	18970	0
304	20230808	142700	163195600	18970	18970	18970	18970	0
305	20230808	142600	163195600	18970	18970	18970	18970	0
306	20230808	142500	163195600	18970	18970	18970	18970	11
307	20230808	142400	162986930	18780	18860	18870	18780	187
308	20230808	142300	159464100	18870	18890	18890	18870	12
309	20230808	142200	159237640	18870	18870	18870	18870	0
310	20230808	142100	159237640	18870	18880	18880	18870	7
311	20230808	142000	159105530	18880	18890	18890	18880	33
312	20230808	141900	158482480	18880	18880	18880	18880	10
313	20230808	141800	158293680	18880	18880	18880	18880	5
314	20230808	141700	158199280	18870	18870	18870	18870	0
315	20230808	141600	158199280	18870	18870	18870	18870	0
316	20230808	141500	158199280	18870	18870	18870	18870	0
317	20230808	141400	158199280	18870	18870	18870	18870	0
318	20230808	141300	158199280	18870	18870	18870	18870	0
319	20230808	141200	158199280	18870	18870	18870	18870	1
320	20230808	141100	158180410	18880	18880	18880	18880	1
321	20230808	141000	158161530	18950	18950	18950	18950	0
322	20230808	140900	158161530	18950	18950	18950	18950	0
323	20230808	140800	158161530	18950	18950	18950	18950	0
324	20230808	140700	158161530	18950	18950	18950	18870	22
325	20230808	140600	157745750	18950	18950	18950	18950	0
326	20230808	140500	157745750	18950	18950	18950	18950	0
327	20230808	140400	157745750	18950	18950	18950	18950	0
328	20230808	140300	157745750	18950	18950	18950	18950	0
329	20230808	140200	157745750	18950	18950	18950	18950	0
330	20230808	140100	157745750	18950	18950	18950	18950	97
331	20230808	140000	155907600	18950	18950	18950	18950	98
332	20230808	135900	154050500	18950	18950	18950	18950	0
333	20230808	135800	154050500	18950	18950	18950	18950	0
334	20230808	135700	154050500	18950	18950	18950	18950	0
335	20230808	135600	154050500	18950	18950	18950	18950	10
336	20230808	135500	153861000	18950	18950	18950	18950	5
337	20230808	135400	153766250	18950	18950	18950	18950	0
338	20230808	135300	153766250	18950	18950	18950	18950	0
339	20230808	135200	153766250	18950	18950	18950	18950	0
340	20230808	135100	153766250	18950	18950	18950	18950	0
341	20230808	135000	153766250	18950	18950	18950	18950	0
342	20230808	134900	153766250	18950	18950	18950	18950	0
343	20230808	134800	153766250	18950	18950	18950	18950	0
344	20230808	134700	153766250	18950	18950	18950	18950	1
345	20230808	134600	153747300	18860	18860	18860	18860	0
346	20230808	134500	153747300	18860	18860	18860	18860	0
347	20230808	134400	153747300	18860	18860	18860	18860	0
348	20230808	134300	153747300	18860	18860	18860	18860	0
349	20230808	134200	153747300	18860	18860	18860	18860	0
350	20230808	134100	153747300	18860	18860	18860	18860	37
351	20230808	134000	153049480	18860	18860	18860	18860	904
352	20230808	133900	136000040	18870	18910	18910	18870	238
353	20230808	133800	131501220	18910	18910	18910	18910	70
354	20230808	133700	130177520	18910	18930	18930	18910	158
355	20230808	133600	127188190	18920	18920	18920	18920	0
356	20230808	133500	127188190	18920	18920	18920	18920	0
357	20230808	133400	127188190	18920	18920	18920	18920	0
358	20230808	133300	127188190	18920	18920	18920	18920	0
359	20230808	133200	127188190	18920	18920	18920	18920	0
360	20230808	133100	127188190	18920	18930	18930	18920	200
361	20230808	133000	123404030	18920	18920	18920	18920	0
362	20230808	132900	123404030	18920	18920	18920	18920	0
363	20230808	132800	123404030	18920	18920	18920	18920	0
364	20230808	132700	123404030	18920	18920	18920	18920	0
365	20230808	132600	123404030	18920	18920	18920	18920	2
366	20230808	132500	123366190	18920	18920	18920	18920	0
367	20230808	132400	123366190	18920	18920	18920	18920	0
368	20230808	132300	123366190	18920	18940	18940	18920	73
369	20230808	132200	121985000	18950	18950	18950	18950	0
370	20230808	132100	121985000	18950	18950	18950	18950	0
371	20230808	132000	121985000	18950	18950	18950	18950	0
372	20230808	131900	121985000	18950	18960	18960	18950	125
373	20230808	131800	119616200	18960	18960	18960	18960	0
374	20230808	131700	119616200	18960	18960	18960	18960	0
375	20230808	131600	119616200	18960	18960	18960	18960	0
376	20230808	131500	119616200	18960	18960	18960	18960	0
377	20230808	131400	119616200	18960	18960	18960	18960	0
378	20230808	131300	119616200	18960	18960	18960	18960	1
379	20230808	131200	119597240	18980	18980	18980	18980	0
380	20230808	131100	119597240	18980	18990	18990	18980	148
381	20230808	131000	116787470	18990	18990	18990	18990	0
382	20230808	130900	116787470	18990	18990	18990	18990	0
383	20230808	130800	116787470	18990	18990	18990	18990	0
384	20230808	130700	116787470	18990	18990	18990	18990	1
385	20230808	130600	116768480	18980	18980	18980	18980	0
386	20230808	130500	116768480	18980	18980	18980	18980	1
387	20230808	130400	116749500	18980	18980	18980	18980	2
388	20230808	130300	116711540	18990	18990	18990	18990	0
389	20230808	130200	116711540	18990	18990	18990	18990	0
390	20230808	130100	116711540	18990	18990	18990	18990	0
391	20230808	130000	116711540	18990	18990	18990	18990	0
392	20230808	125900	116711540	18990	18990	18990	18990	0
393	20230808	125800	116711540	18990	18990	18990	18990	0
394	20230808	125700	116711540	18990	18990	18990	18990	0
395	20230808	125600	116711540	18990	18990	18990	18990	0
396	20230808	125500	116711540	18990	18990	18990	18990	0
397	20230808	125400	116711540	18990	18990	18990	18990	0
398	20230808	125300	116711540	18990	18990	18990	18990	0
399	20230808	125200	116711540	18990	18990	18990	18990	0
400	20230808	125100	116711540	18990	18990	18990	18990	1
401	20230808	125000	116692550	18990	18990	18990	18990	0
402	20230808	124900	116692550	18990	18990	18990	18990	0
403	20230808	124800	116692550	18990	18990	18990	18990	0
404	20230808	124700	116692550	18990	18990	18990	18990	1
405	20230808	124600	116673560	18920	18920	18920	18920	0
406	20230808	124500	116673560	18920	18950	18950	18920	27
407	20230808	124400	116162540	18920	18920	18920	18920	0
408	20230808	124300	116162540	18920	18930	18930	18920	50
409	20230808	124200	115216510	18990	18990	18990	18990	0
410	20230808	124100	115216510	18990	18990	18990	18990	0
411	20230808	124000	115216510	18990	18990	18990	18990	0
412	20230808	123900	115216510	18990	18990	18990	18990	0
413	20230808	123800	115216510	18990	18990	18990	18990	0
414	20230808	123700	115216510	18990	18990	18990	18990	0
415	20230808	123600	115216510	18990	18990	18990	18990	10
416	20230808	123500	115026610	18990	18990	18990	18990	0
417	20230808	123400	115026610	18990	18990	18990	18990	0
418	20230808	123300	115026610	18990	18990	18990	18990	1
419	20230808	123200	115007620	18990	18990	18990	18990	0
420	20230808	123100	115007620	18990	18990	18990	18990	0
421	20230808	123000	115007620	18990	18990	18990	18990	0
422	20230808	122900	115007620	18990	18990	18990	18990	0
423	20230808	122800	115007620	18990	18990	18990	18990	31
424	20230808	122700	114418930	18920	18920	18920	18920	3
425	20230808	122600	114362170	18920	18920	18920	18920	0
426	20230808	122500	114362170	18920	18920	18920	18920	10
427	20230808	122400	114172970	18920	18920	18920	18920	0
428	20230808	122300	114172970	18920	18920	18920	18920	0
429	20230808	122200	114172970	18920	18920	18920	18920	0
430	20230808	122100	114172970	18920	18920	18920	18920	0
431	20230808	122000	114172970	18920	18920	18920	18920	0
432	20230808	121900	114172970	18920	18950	18950	18920	5
433	20230808	121800	114078310	18960	18970	18970	18960	5
434	20230808	121700	113983470	18990	18990	18990	18990	1
435	20230808	121600	113964480	18990	18990	18990	18990	0
436	20230808	121500	113964480	18990	18990	18990	18990	1
437	20230808	121400	113945490	18970	18970	18970	18970	1
438	20230808	121300	113926520	18990	18990	18990	18990	0
439	20230808	121200	113926520	18990	18990	18990	18990	0
440	20230808	121100	113926520	18990	18990	18990	18990	0
441	20230808	121000	113926520	18990	18990	18990	18990	0
442	20230808	120900	113926520	18990	18990	18990	18990	0
443	20230808	120800	113926520	18990	18990	18990	18990	0
444	20230808	120700	113926520	18990	18990	18990	18990	0
445	20230808	120600	113926520	18990	18990	18990	18990	0
446	20230808	120500	113926520	18990	18990	18990	18990	0
447	20230808	120400	113926520	18990	18980	18990	18980	10
448	20230808	120300	113736670	18980	18980	18980	18980	6
449	20230808	120200	113622790	18990	18990	18990	18990	0
450	20230808	120100	113622790	18990	18990	18990	18990	0
451	20230808	120000	113622790	18990	18990	18990	18990	0
452	20230808	115900	113622790	18990	18990	18990	18990	1
453	20230808	115800	113603800	18910	18910	18910	18910	0
454	20230808	115700	113603800	18910	18910	18910	18910	8
455	20230808	115600	113452520	18860	18860	18860	18860	0
456	20230808	115500	113452520	18860	18860	18860	18860	0
457	20230808	115400	113452520	18860	18860	18860	18860	0
458	20230808	115300	113452520	18860	18860	18860	18860	0
459	20230808	115200	113452520	18860	18860	18860	18860	0
460	20230808	115100	113452520	18860	18860	18860	18860	0
461	20230808	115000	113452520	18860	18860	18860	18860	0
462	20230808	114900	113452520	18860	18860	18860	18860	0
463	20230808	114800	113452520	18860	18860	18860	18860	0
464	20230808	114700	113452520	18860	18900	18900	18860	458
465	20230808	114600	104811010	18890	18890	18890	18890	0
466	20230808	114500	104811010	18890	18890	18890	18890	0
467	20230808	114400	104811010	18890	18990	18990	18890	50
468	20230808	114300	103864510	19000	19000	19000	19000	0
469	20230808	114200	103864510	19000	19000	19000	19000	0
470	20230808	114100	103864510	19000	19000	19000	19000	10
471	20230808	114000	103674510	19000	19000	19000	19000	0
472	20230808	113900	103674510	19000	19000	19000	19000	1
473	20230808	113800	103655510	18980	19000	19000	18980	5
474	20230808	113700	103560530	19000	19000	19000	19000	0
475	20230808	113600	103560530	19000	19000	19000	19000	0
476	20230808	113500	103560530	19000	19000	19000	19000	100
477	20230808	113400	101660530	19000	19000	19000	19000	0
478	20230808	113300	101660530	19000	19000	19000	19000	0
479	20230808	113200	101660530	19000	19000	19000	19000	0
480	20230808	113100	101660530	19000	19000	19000	19000	0
481	20230808	113000	101660530	19000	19000	19000	19000	0
482	20230808	112900	101660530	19000	19000	19000	19000	1
483	20230808	112800	101641530	19000	19000	19000	19000	1
484	20230808	112700	101622530	19000	18980	19000	18980	265
485	20230808	112600	96587570	18980	18980	18980	18980	0
486	20230808	112500	96587570	18980	18980	18980	18980	13
487	20230808	112400	96340830	19000	18980	19000	18980	69
488	20230808	112300	95029970	18980	18980	18980	18980	2
489	20230808	112200	94992010	19000	18980	19000	18980	4
490	20230808	112100	94916050	19000	18980	19000	18980	50
491	20230808	112000	93966270	18980	18980	18980	18980	52
492	20230808	111900	92979310	18980	18980	18980	18980	40
493	20230808	111800	92220110	18980	18980	18980	18980	0
494	20230808	111700	92220110	18980	18980	18980	18980	0
495	20230808	111600	92220110	18980	18980	18980	18980	11
496	20230808	111500	92011330	19000	19000	19000	19000	1
497	20230808	111400	91992330	18980	18980	18980	18980	0
498	20230808	111300	91992330	18980	18980	18980	18980	0
499	20230808	111200	91992330	18980	18980	18980	18980	2
500	20230808	111100	91954370	18990	18990	18990	18990	0
501	20230808	111000	91954370	18990	18990	18990	18990	8
502	20230808	110900	91802450	18990	18990	18990	18990	2
503	20230808	110800	91764470	18990	18990	18990	18990	0
504	20230808	110700	91764470	18990	18990	18990	18990	0
505	20230808	110600	91764470	18990	18990	18990	18990	2
506	20230808	110500	91726490	19000	19000	19000	19000	0
507	20230808	110400	91726490	19000	19000	19000	19000	0
508	20230808	110300	91726490	19000	19000	19000	19000	1
509	20230808	110200	91707490	18990	18990	18990	18990	0
510	20230808	110100	91707490	18990	18990	18990	18990	3
511	20230808	110000	91650520	19000	19000	19000	19000	0
512	20230808	105900	91650520	19000	19000	19000	19000	0
513	20230808	105800	91650520	19000	19000	19000	19000	3
514	20230808	105700	91593520	19000	19000	19000	19000	0
515	20230808	105600	91593520	19000	19000	19000	19000	1
516	20230808	105500	91574520	19000	19000	19000	19000	0
517	20230808	105400	91574520	19000	19000	19000	18990	23
518	20230808	105300	91137530	18990	18990	18990	18990	10
519	20230808	105200	90947630	19000	19000	19000	19000	59
520	20230808	105100	89826630	19010	19010	19010	19010	1
521	20230808	105000	89807620	19000	19000	19000	19000	0
522	20230808	104900	89807620	19000	19010	19010	19000	32
523	20230808	104800	89199320	19010	19010	19010	19010	69
524	20230808	104700	87887630	19100	19100	19100	19100	50
525	20230808	104600	86932630	19000	19100	19100	19000	700
526	20230808	104500	73630990	19100	19100	19100	19100	2
527	20230808	104400	73592790	19120	19120	19120	19120	0
528	20230808	104300	73592790	19120	19120	19120	19000	112
529	20230808	104200	71462700	19130	19130	19130	19130	0
530	20230808	104100	71462700	19130	19130	19130	19130	0
531	20230808	104000	71462700	19130	19130	19130	19130	0
532	20230808	103900	71462700	19130	19130	19130	19130	10
533	20230808	103800	71271400	19130	19130	19130	19130	3
534	20230808	103700	71214010	19130	19130	19130	19130	95
535	20230808	103600	69396660	19130	19130	19130	19130	0
536	20230808	103500	69396660	19130	19120	19130	19120	6
537	20230808	103400	69281930	19120	19120	19120	19120	1
538	20230808	103300	69262810	19110	19110	19110	19110	2
539	20230808	103200	69224590	19110	19060	19110	19060	2
540	20230808	103100	69186420	18900	18900	18900	18900	0
541	20230808	103000	69186420	18900	18900	18900	18900	0
542	20230808	102900	69186420	18900	18900	18900	18900	0
543	20230808	102800	69186420	18900	18900	18900	18900	0
544	20230808	102700	69186420	18900	19090	19090	18860	306
545	20230808	102600	63374260	19110	19110	19110	19110	1
546	20230808	102500	63355150	19110	19110	19110	19110	2
547	20230808	102400	63316930	19130	19110	19130	19110	3
548	20230808	102300	63259580	19120	19110	19120	19110	18
549	20230808	102200	62915450	19110	19110	19120	19110	9
550	20230808	102100	62743420	19110	19110	19120	19110	126
551	20230808	102000	60335180	19110	19110	19110	19040	18
552	20230808	101900	59991340	19050	19050	19050	19050	5
553	20230808	101800	59896090	19110	19110	19110	19110	1
554	20230808	101700	59876980	19110	19110	19110	19110	2
555	20230808	101600	59838760	19130	19130	19130	19130	0
556	20230808	101500	59838760	19130	19130	19130	19130	1
557	20230808	101400	59819630	19030	19130	19130	19030	5
558	20230808	101300	59724080	19050	19050	19050	19050	122
559	20230808	101200	57399980	19140	19140	19140	19140	0
560	20230808	101100	57399980	19140	19140	19140	19140	129
561	20230808	101000	54930920	19140	19000	19150	19000	414
562	20230808	100900	47011960	18980	18980	19000	18980	50
563	20230808	100800	46062940	18980	18950	18980	18950	2
564	20230808	100700	46025010	18950	18950	18950	18950	1
565	20230808	100600	46006060	18900	18900	18900	18900	0
566	20230808	100500	46006060	18900	18900	18900	18900	1
567	20230808	100400	45987160	18880	18890	18890	18880	14
568	20230808	100300	45722780	18880	18880	18880	18880	0
569	20230808	100200	45722780	18880	18880	18880	18880	55
570	20230808	100100	44684380	18860	18860	18860	18860	0
571	20230808	100000	44684380	18860	18880	18880	18860	88
572	20230808	095900	43024000	18860	18860	18860	18860	0
573	20230808	095800	43024000	18860	18860	18860	18860	0
574	20230808	095700	43024000	18860	18860	18860	18860	1
575	20230808	095600	43005140	18810	18810	18810	18810	0
576	20230808	095500	43005140	18810	18810	18810	18810	0
577	20230808	095400	43005140	18810	18810	18810	18810	0
578	20230808	095300	43005140	18810	18810	18810	18810	0
579	20230808	095200	43005140	18810	18810	18810	18810	0
580	20230808	095100	43005140	18810	18830	18830	18810	21
581	20230808	095000	42610020	18800	18800	18800	18800	0
582	20230808	094900	42610020	18800	18800	18800	18800	81
583	20230808	094800	41087220	18770	18770	18770	18770	0
584	20230808	094700	41087220	18770	18770	18770	18770	2
585	20230808	094600	41049680	18800	18800	18800	18800	2
586	20230808	094500	41012080	18800	18800	18800	18800	9
587	20230808	094400	40842880	18800	18800	18800	18800	0
588	20230808	094300	40842880	18800	18800	18800	18800	4
589	20230808	094200	40767680	18800	18800	18800	18800	3
590	20230808	094100	40711280	18750	18750	18750	18750	0
591	20230808	094000	40711280	18750	18770	18770	18750	91
592	20230808	093900	39004910	18750	18750	18750	18750	0
593	20230808	093800	39004910	18750	18760	18760	18750	24
594	20230808	093700	38554870	18750	18740	18750	18740	57
595	20230808	093600	37486130	18750	18750	18750	18750	0
596	20230808	093500	37486130	18750	18750	18750	18750	0
597	20230808	093400	37486130	18750	18750	18750	18750	0
598	20230808	093300	37486130	18750	18750	18750	18750	1
599	20230808	093200	37467380	18740	18740	18740	18740	0
600	20230808	093100	37467380	18740	18740	18740	18740	0
601	20230808	093000	37467380	18740	18740	18740	18740	0
602	20230808	092900	37467380	18740	18800	18800	18730	3
603	20230808	092800	37411110	18740	18790	18790	18740	6
604	20230808	092700	37298580	18700	18740	18740	18700	100
605	20230808	092600	35428260	18710	18710	18710	18710	0
606	20230808	092500	35428260	18710	18710	18710	18710	102
607	20230808	092400	33519840	18700	18750	18750	18700	169
608	20230808	092300	30355370	18750	18770	18770	18740	161
609	20230808	092200	27336540	18770	18760	18770	18740	47
610	20230808	092100	26455450	18770	18770	18770	18770	8
611	20230808	092000	26305290	18770	18810	18810	18770	89
612	20230808	091900	24633580	18810	18810	18810	18810	10
613	20230808	091800	24445480	18830	18850	18850	18830	91
614	20230808	091700	22730530	18870	18870	18870	18870	0
615	20230808	091600	22730530	18870	18870	18870	18870	0
616	20230808	091500	22730530	18870	18870	18870	18870	1
617	20230808	091400	22711660	18870	18870	18870	18870	49
618	20230808	091300	21787030	18870	18870	18870	18870	78
619	20230808	091200	20315170	18870	18860	18880	18860	76
620	20230808	091100	18880420	18810	18810	18810	18790	359
621	20230808	091000	12129270	18810	18880	18880	18810	130
622	20230808	090900	9677350	18890	18900	18900	18890	11
623	20230808	090800	9469510	18910	18920	18920	18910	30
624	20230808	090700	8902160	18910	18910	18910	18910	0
625	20230808	090600	8902160	18910	18910	18910	18910	0
626	20230808	090500	8902160	18910	18930	18950	18900	10
627	20230808	090400	8712820	18950	18960	18960	18880	110
628	20230808	090300	6632920	18950	19010	19010	18950	32
629	20230808	090200	6025910	19010	19170	19170	19010	3
630	20230808	090100	5968720	19190	18990	19190	18970	114
631	20230808	090000	3796000	18980	18980	18980	18980	200