KissMeData/065710/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	192700	51201070	18790	18790	18790	18790	123
3	20230809	192600	51201070	18790	18790	18790	18790	0
4	20230809	192500	51201070	18790	18790	18790	18790	0
5	20230809	192400	51201070	18790	18790	18790	18790	0
6	20230809	192300	51201070	18790	18790	18790	18790	0
7	20230809	192200	51201070	18790	18790	18790	18790	0
8	20230809	192100	51201070	18790	18790	18790	18790	0
9	20230809	192000	51201070	18790	18790	18790	18790	0
10	20230809	191900	51201070	18790	18790	18790	18790	0
11	20230809	191800	51201070	18790	18790	18790	18790	0
12	20230809	191700	51201070	18790	18790	18790	18790	0
13	20230809	191600	51201070	18790	18790	18790	18790	0
14	20230809	191500	51201070	18790	18790	18790	18790	0
15	20230809	191400	51201070	18790	18790	18790	18790	0
16	20230809	191300	51201070	18790	18790	18790	18790	0
17	20230809	191200	51201070	18790	18790	18790	18790	0
18	20230809	191100	51201070	18790	18790	18790	18790	0
19	20230809	191000	51201070	18790	18790	18790	18790	0
20	20230809	190900	51201070	18790	18790	18790	18790	0
21	20230809	190800	51201070	18790	18790	18790	18790	0
22	20230809	190700	51201070	18790	18790	18790	18790	0
23	20230809	190600	51201070	18790	18790	18790	18790	0
24	20230809	190500	51201070	18790	18790	18790	18790	0
25	20230809	190400	51201070	18790	18790	18790	18790	0
26	20230809	190300	51201070	18790	18790	18790	18790	0
27	20230809	190200	51201070	18790	18790	18790	18790	0
28	20230809	190100	51201070	18790	18790	18790	18790	0
29	20230809	190000	51201070	18790	18790	18790	18790	0
30	20230809	185900	51201070	18790	18790	18790	18790	0
31	20230809	185800	51201070	18790	18790	18790	18790	0
32	20230809	185700	51201070	18790	18790	18790	18790	123
33	20230809	185600	51201070	18790	18790	18790	18790	0
34	20230809	185500	51201070	18790	18790	18790	18790	0
35	20230809	185400	51201070	18790	18790	18790	18790	0
36	20230809	185300	51201070	18790	18790	18790	18790	0
37	20230809	185200	51201070	18790	18790	18790	18790	0
38	20230809	185100	51201070	18790	18790	18790	18790	0
39	20230809	185000	51201070	18790	18790	18790	18790	0
40	20230809	184900	51201070	18790	18790	18790	18790	0
41	20230809	184800	51201070	18790	18790	18790	18790	0
42	20230809	184700	51201070	18790	18790	18790	18790	0
43	20230809	184600	51201070	18790	18790	18790	18790	0
44	20230809	184500	51201070	18790	18790	18790	18790	0
45	20230809	184400	51201070	18790	18790	18790	18790	0
46	20230809	184300	51201070	18790	18790	18790	18790	0
47	20230809	184200	51201070	18790	18790	18790	18790	0
48	20230809	184100	51201070	18790	18790	18790	18790	0
49	20230809	184000	51201070	18790	18790	18790	18790	0
50	20230809	183900	51201070	18790	18790	18790	18790	0
51	20230809	183800	51201070	18790	18790	18790	18790	0
52	20230809	183700	51201070	18790	18790	18790	18790	0
53	20230809	183600	51201070	18790	18790	18790	18790	0
54	20230809	183500	51201070	18790	18790	18790	18790	0
55	20230809	183400	51201070	18790	18790	18790	18790	0
56	20230809	183300	51201070	18790	18790	18790	18790	0
57	20230809	183200	51201070	18790	18790	18790	18790	0
58	20230809	183100	51201070	18790	18790	18790	18790	0
59	20230809	183000	51201070	18790	18790	18790	18790	0
60	20230809	182900	51201070	18790	18790	18790	18790	0
61	20230809	182800	51201070	18790	18790	18790	18790	0
62	20230809	182700	51201070	18790	18790	18790	18790	123
63	20230809	182600	51201070	18790	18790	18790	18790	0
64	20230809	182500	51201070	18790	18790	18790	18790	0
65	20230809	182400	51201070	18790	18790	18790	18790	0
66	20230809	182300	51201070	18790	18790	18790	18790	0
67	20230809	182200	51201070	18790	18790	18790	18790	0
68	20230809	182100	51201070	18790	18790	18790	18790	0
69	20230809	182000	51201070	18790	18790	18790	18790	0
70	20230809	181900	51201070	18790	18790	18790	18790	0
71	20230809	181800	51201070	18790	18790	18790	18790	0
72	20230809	181700	51201070	18790	18790	18790	18790	0
73	20230809	181600	51201070	18790	18790	18790	18790	0
74	20230809	181500	51201070	18790	18790	18790	18790	0
75	20230809	181400	51201070	18790	18790	18790	18790	0
76	20230809	181300	51201070	18790	18790	18790	18790	0
77	20230809	181200	51201070	18790	18790	18790	18790	0
78	20230809	181100	51201070	18790	18790	18790	18790	0
79	20230809	181000	51201070	18790	18790	18790	18790	0
80	20230809	180900	51201070	18790	18790	18790	18790	0
81	20230809	180800	51201070	18790	18790	18790	18790	0
82	20230809	180700	51201070	18790	18790	18790	18790	0
83	20230809	180600	51201070	18790	18790	18790	18790	0
84	20230809	180500	51201070	18790	18790	18790	18790	0
85	20230809	180400	51201070	18790	18790	18790	18790	0
86	20230809	180300	51201070	18790	18790	18790	18790	0
87	20230809	180200	51201070	18790	18790	18790	18790	0
88	20230809	180100	51201070	18790	18790	18790	18790	0
89	20230809	180000	51201070	18790	18790	18790	18790	0
90	20230809	175900	51201070	18790	18790	18790	18790	0
91	20230809	175800	51201070	18790	18790	18790	18790	0
92	20230809	175700	51201070	18790	18790	18790	18790	123
93	20230809	175600	51201070	18790	18790	18790	18790	0
94	20230809	175500	51201070	18790	18790	18790	18790	0
95	20230809	175400	51201070	18790	18790	18790	18790	0
96	20230809	175300	51201070	18790	18790	18790	18790	0
97	20230809	175200	51201070	18790	18790	18790	18790	0
98	20230809	175100	51201070	18790	18790	18790	18790	0
99	20230809	175000	51201070	18790	18790	18790	18790	0
100	20230809	174900	51201070	18790	18790	18790	18790	0
101	20230809	174800	51201070	18790	18790	18790	18790	0
102	20230809	174700	51201070	18790	18790	18790	18790	0
103	20230809	174600	51201070	18790	18790	18790	18790	0
104	20230809	174500	51201070	18790	18790	18790	18790	0
105	20230809	174400	51201070	18790	18790	18790	18790	0
106	20230809	174300	51201070	18790	18790	18790	18790	0
107	20230809	174200	51201070	18790	18790	18790	18790	0
108	20230809	174100	51201070	18790	18790	18790	18790	0
109	20230809	174000	51201070	18790	18790	18790	18790	0
110	20230809	173900	51201070	18790	18790	18790	18790	0
111	20230809	173800	51201070	18790	18790	18790	18790	0
112	20230809	173700	51201070	18790	18790	18790	18790	0
113	20230809	173600	51201070	18790	18790	18790	18790	0
114	20230809	173500	51201070	18790	18790	18790	18790	0
115	20230809	173400	51201070	18790	18790	18790	18790	0
116	20230809	173300	51201070	18790	18790	18790	18790	0
117	20230809	173200	51201070	18790	18790	18790	18790	0
118	20230809	173100	51201070	18790	18790	18790	18790	0
119	20230809	173000	51201070	18790	18790	18790	18790	0
120	20230809	172900	51201070	18790	18790	18790	18790	0
121	20230809	172800	51201070	18790	18790	18790	18790	0
122	20230809	172700	51201070	18790	18790	18790	18790	123
123	20230809	172600	51201070	18790	18790	18790	18790	0
124	20230809	172500	51201070	18790	18790	18790	18790	0
125	20230809	172400	51201070	18790	18790	18790	18790	0
126	20230809	172300	51201070	18790	18790	18790	18790	0
127	20230809	172200	51201070	18790	18790	18790	18790	0
128	20230809	172100	51201070	18790	18790	18790	18790	0
129	20230809	172000	51201070	18790	18790	18790	18790	0
130	20230809	171900	51201070	18790	18790	18790	18790	0
131	20230809	171800	51201070	18790	18790	18790	18790	0
132	20230809	171700	51201070	18790	18790	18790	18790	0
133	20230809	171600	51201070	18790	18790	18790	18790	0
134	20230809	171500	51201070	18790	18790	18790	18790	0
135	20230809	171400	51201070	18790	18790	18790	18790	0
136	20230809	171300	51201070	18790	18790	18790	18790	0
137	20230809	171200	51201070	18790	18790	18790	18790	0
138	20230809	171100	51201070	18790	18790	18790	18790	0
139	20230809	171000	51201070	18790	18790	18790	18790	0
140	20230809	170900	51201070	18790	18790	18790	18790	0
141	20230809	170800	51201070	18790	18790	18790	18790	0
142	20230809	170700	51201070	18790	18790	18790	18790	0
143	20230809	170600	51201070	18790	18790	18790	18790	0
144	20230809	170500	51201070	18790	18790	18790	18790	0
145	20230809	170400	51201070	18790	18790	18790	18790	0
146	20230809	170300	51201070	18790	18790	18790	18790	0
147	20230809	170200	51201070	18790	18790	18790	18790	0
148	20230809	170100	51201070	18790	18790	18790	18790	0
149	20230809	170000	51201070	18790	18790	18790	18790	0
150	20230809	165900	51201070	18790	18790	18790	18790	0
151	20230809	165800	51201070	18790	18790	18790	18790	0
152	20230809	165700	51201070	18790	18790	18790	18790	123
153	20230809	165600	51201070	18790	18790	18790	18790	0
154	20230809	165500	51201070	18790	18790	18790	18790	0
155	20230809	165400	51201070	18790	18790	18790	18790	0
156	20230809	165300	51201070	18790	18790	18790	18790	0
157	20230809	165200	51201070	18790	18790	18790	18790	0
158	20230809	165100	51201070	18790	18790	18790	18790	0
159	20230809	165000	51201070	18790	18790	18790	18790	0
160	20230809	164900	51201070	18790	18790	18790	18790	0
161	20230809	164800	51201070	18790	18790	18790	18790	0
162	20230809	164700	51201070	18790	18790	18790	18790	0
163	20230809	164600	51201070	18790	18790	18790	18790	0
164	20230809	164500	51201070	18790	18790	18790	18790	0
165	20230809	164400	51201070	18790	18790	18790	18790	0
166	20230809	164300	51201070	18790	18790	18790	18790	0
167	20230809	164200	51201070	18790	18790	18790	18790	0
168	20230809	164100	51201070	18790	18790	18790	18790	0
169	20230809	164000	51201070	18790	18790	18790	18790	0
170	20230809	163900	51201070	18790	18790	18790	18790	0
171	20230809	163800	51201070	18790	18790	18790	18790	0
172	20230809	163700	51201070	18790	18790	18790	18790	0
173	20230809	163600	51201070	18790	18790	18790	18790	0
174	20230809	163500	51201070	18790	18790	18790	18790	0
175	20230809	163400	51201070	18790	18790	18790	18790	0
176	20230809	163300	51201070	18790	18790	18790	18790	0
177	20230809	163200	51201070	18790	18790	18790	18790	0
178	20230809	163100	51201070	18790	18790	18790	18790	0
179	20230809	163000	51201070	18790	18790	18790	18790	0
180	20230809	162900	51201070	18790	18790	18790	18790	0
181	20230809	162800	51201070	18790	18790	18790	18790	0
182	20230809	162700	51201070	18790	18790	18790	18790	123
183	20230809	162600	51201070	18790	18790	18790	18790	0
184	20230809	162500	51201070	18790	18790	18790	18790	0
185	20230809	162400	51201070	18790	18790	18790	18790	0
186	20230809	162300	51201070	18790	18790	18790	18790	0
187	20230809	162200	51201070	18790	18790	18790	18790	0
188	20230809	162100	51201070	18790	18790	18790	18790	0
189	20230809	162000	51201070	18790	18790	18790	18790	0
190	20230809	161900	51201070	18790	18790	18790	18790	0
191	20230809	161800	51201070	18790	18790	18790	18790	0
192	20230809	161700	51201070	18790	18790	18790	18790	0
193	20230809	161600	51201070	18790	18790	18790	18790	0
194	20230809	161500	51201070	18790	18790	18790	18790	0
195	20230809	161400	51201070	18790	18790	18790	18790	0
196	20230809	161300	51201070	18790	18790	18790	18790	0
197	20230809	161200	51201070	18790	18790	18790	18790	0
198	20230809	161100	51201070	18790	18790	18790	18790	0
199	20230809	161000	51201070	18790	18790	18790	18790	0
200	20230809	160900	51201070	18790	18790	18790	18790	0
201	20230809	160800	51201070	18790	18790	18790	18790	0
202	20230809	160700	51201070	18790	18790	18790	18790	0
203	20230809	160600	51201070	18790	18790	18790	18790	0
204	20230809	160500	51201070	18790	18790	18790	18790	0
205	20230809	160400	51201070	18790	18790	18790	18790	0
206	20230809	160300	51201070	18790	18790	18790	18790	0
207	20230809	160200	51201070	18790	18790	18790	18790	0
208	20230809	160100	51201070	18790	18790	18790	18790	0
209	20230809	160000	51201070	18790	18790	18790	18790	0
210	20230809	155900	51201070	18790	18790	18790	18790	0
211	20230809	155800	51201070	18790	18790	18790	18790	0
212	20230809	155700	51201070	18790	18790	18790	18790	123
213	20230809	155600	51201070	18790	18790	18790	18790	0
214	20230809	155500	51201070	18790	18790	18790	18790	0
215	20230809	155400	51201070	18790	18790	18790	18790	0
216	20230809	155300	51201070	18790	18790	18790	18790	0
217	20230809	155200	51201070	18790	18790	18790	18790	0
218	20230809	155100	51201070	18790	18790	18790	18790	0
219	20230809	155000	51201070	18790	18790	18790	18790	0
220	20230809	154900	51201070	18790	18790	18790	18790	0
221	20230809	154800	51201070	18790	18790	18790	18790	0
222	20230809	154700	51201070	18790	18790	18790	18790	0
223	20230809	154600	51201070	18790	18790	18790	18790	0
224	20230809	154500	51201070	18790	18790	18790	18790	0
225	20230809	154400	51201070	18790	18790	18790	18790	0
226	20230809	154300	51201070	18790	18790	18790	18790	0
227	20230809	154200	51201070	18790	18790	18790	18790	0
228	20230809	154100	51201070	18790	18790	18790	18790	0
229	20230809	154000	51201070	18790	18790	18790	18790	0
230	20230809	153900	51201070	18790	18790	18790	18790	0
231	20230809	153800	51201070	18790	18790	18790	18790	0
232	20230809	153700	51201070	18790	18790	18790	18790	0
233	20230809	153600	51201070	18790	18790	18790	18790	0
234	20230809	153500	51201070	18790	18790	18790	18790	0
235	20230809	153400	51201070	18790	18790	18790	18790	0
236	20230809	153300	51201070	18790	18790	18790	18790	0
237	20230809	153200	51201070	18790	18790	18790	18790	0
238	20230809	153100	51201070	18790	18790	18790	18790	0
239	20230809	153000	51201070	18790	18790	18790	18790	123
240	20230809	152900	48889900	18700	18700	18700	18700	0
241	20230809	152800	48889900	18700	18700	18700	18700	0
242	20230809	152700	48889900	18700	18700	18700	18700	0
243	20230809	152600	48889900	18700	18700	18700	18700	0
244	20230809	152500	48889900	18700	18700	18700	18700	0
245	20230809	152400	48889900	18700	18700	18700	18700	0
246	20230809	152300	48889900	18700	18700	18700	18700	0
247	20230809	152200	48889900	18700	18700	18700	18700	0
248	20230809	152100	48889900	18700	18700	18700	18700	0
249	20230809	152000	48889900	18700	18700	18700	18700	0
250	20230809	151900	48889900	18700	18710	18710	18700	165
251	20230809	151800	45802920	18710	18710	18710	18710	9
252	20230809	151700	45634530	18700	18700	18700	18700	2
253	20230809	151600	45597130	18700	18700	18700	18700	4
254	20230809	151500	45522330	18700	18700	18710	18700	3
255	20230809	151400	45466220	18710	18710	18710	18710	0
256	20230809	151300	45466220	18710	18710	18710	18710	0
257	20230809	151200	45466220	18710	18710	18710	18710	0
258	20230809	151100	45466220	18710	18710	18710	18710	0
259	20230809	151000	45466220	18710	18710	18710	18710	0
260	20230809	150900	45466220	18710	18710	18710	18710	10
261	20230809	150800	45279120	18680	18680	18680	18680	0
262	20230809	150700	45279120	18680	18680	18680	18680	0
263	20230809	150600	45279120	18680	18680	18680	18680	2
264	20230809	150500	45241760	18680	18680	18680	18680	0
265	20230809	150400	45241760	18680	18680	18680	18680	0
266	20230809	150300	45241760	18680	18680	18680	18680	1
267	20230809	150200	45223080	18710	18710	18710	18710	124
268	20230809	150100	42903040	18710	18710	18710	18710	59
269	20230809	150000	41799150	18710	18710	18710	18710	0
270	20230809	145900	41799150	18710	18710	18710	18710	0
271	20230809	145800	41799150	18710	18710	18710	18710	0
272	20230809	145700	41799150	18710	18710	18710	18710	0
273	20230809	145600	41799150	18710	18710	18710	18710	0
274	20230809	145500	41799150	18710	18680	18710	18680	17
275	20230809	145400	41481410	18680	18680	18680	18680	20
276	20230809	145300	41107810	18680	18680	18680	18680	5
277	20230809	145200	41014410	18700	18700	18700	18700	0
278	20230809	145100	41014410	18700	18700	18700	18700	0
279	20230809	145000	41014410	18700	18700	18700	18700	0
280	20230809	144900	41014410	18700	18700	18700	18700	1
281	20230809	144800	40995710	18710	18710	18710	18710	0
282	20230809	144700	40995710	18710	18710	18710	18710	0
283	20230809	144600	40995710	18710	18710	18710	18710	0
284	20230809	144500	40995710	18710	18710	18710	18710	0
285	20230809	144400	40995710	18710	18710	18710	18710	0
286	20230809	144300	40995710	18710	18710	18710	18710	0
287	20230809	144200	40995710	18710	18710	18710	18710	0
288	20230809	144100	40995710	18710	18710	18710	18710	0
289	20230809	144000	40995710	18710	18710	18710	18710	0
290	20230809	143900	40995710	18710	18710	18710	18710	0
291	20230809	143800	40995710	18710	18710	18710	18710	0
292	20230809	143700	40995710	18710	18710	18710	18710	0
293	20230809	143600	40995710	18710	18710	18710	18710	0
294	20230809	143500	40995710	18710	18710	18710	18710	0
295	20230809	143400	40995710	18710	18710	18710	18710	0
296	20230809	143300	40995710	18710	18710	18710	18710	0
297	20230809	143200	40995710	18710	18710	18710	18710	0
298	20230809	143100	40995710	18710	18710	18710	18710	0
299	20230809	143000	40995710	18710	18710	18710	18710	0
300	20230809	142900	40995710	18710	18710	18710	18710	0
301	20230809	142800	40995710	18710	18710	18710	18710	0
302	20230809	142700	40995710	18710	18710	18710	18710	0
303	20230809	142600	40995710	18710	18710	18710	18710	172
304	20230809	142500	37777590	18710	18710	18710	18710	0
305	20230809	142400	37777590	18710	18690	18710	18690	4
306	20230809	142300	37702800	18680	18680	18680	18680	4
307	20230809	142200	37628080	18620	18620	18620	18620	0
308	20230809	142100	37628080	18620	18620	18620	18620	0
309	20230809	142000	37628080	18620	18620	18620	18620	0
310	20230809	141900	37628080	18620	18620	18620	18620	0
311	20230809	141800	37628080	18620	18640	18650	18620	22
312	20230809	141700	37218190	18680	18680	18680	18680	0
313	20230809	141600	37218190	18680	18680	18680	18650	16
314	20230809	141500	36919630	18660	18670	18670	18660	4
315	20230809	141400	36844970	18670	18740	18740	18670	109
316	20230809	141300	34808810	18750	18750	18750	18750	0
317	20230809	141200	34808810	18750	18750	18750	18750	0
318	20230809	141100	34808810	18750	18750	18750	18750	2
319	20230809	141000	34771310	18750	18750	18750	18750	8
320	20230809	140900	34621310	18750	18750	18750	18750	0
321	20230809	140800	34621310	18750	18740	18750	18740	3
322	20230809	140700	34565070	18710	18710	18710	18710	0
323	20230809	140600	34565070	18710	18720	18720	18710	272
324	20230809	140500	29475270	18790	18790	18790	18790	11
325	20230809	140400	29268580	18790	18790	18790	18790	0
326	20230809	140300	29268580	18790	18790	18790	18790	0
327	20230809	140200	29268580	18790	18790	18790	18790	0
328	20230809	140100	29268580	18790	18790	18790	18790	0
329	20230809	140000	29268580	18790	18790	18790	18790	0
330	20230809	135900	29268580	18790	18790	18790	18790	0
331	20230809	135800	29268580	18790	18790	18790	18790	0
332	20230809	135700	29268580	18790	18790	18790	18790	10
333	20230809	135600	29080680	18790	18790	18790	18790	0
334	20230809	135500	29080680	18790	18790	18790	18790	0
335	20230809	135400	29080680	18790	18790	18790	18790	0
336	20230809	135300	29080680	18790	18790	18790	18790	0
337	20230809	135200	29080680	18790	18790	18790	18790	0
338	20230809	135100	29080680	18790	18790	18790	18790	0
339	20230809	135000	29080680	18790	18790	18790	18790	0
340	20230809	134900	29080680	18790	18790	18790	18790	0
341	20230809	134800	29080680	18790	18790	18790	18790	0
342	20230809	134700	29080680	18790	18790	18790	18790	0
343	20230809	134600	29080680	18790	18790	18790	18790	0
344	20230809	134500	29080680	18790	18790	18790	18790	10
345	20230809	134400	28892780	18780	18780	18780	18780	0
346	20230809	134300	28892780	18780	18780	18780	18780	0
347	20230809	134200	28892780	18780	18780	18780	18780	1
348	20230809	134100	28874000	18780	18780	18780	18780	1
349	20230809	134000	28855220	18790	18790	18790	18790	0
350	20230809	133900	28855220	18790	18790	18790	18790	0
351	20230809	133800	28855220	18790	18780	18790	18780	15
352	20230809	133700	28573410	18790	18790	18790	18790	0
353	20230809	133600	28573410	18790	18790	18790	18790	0
354	20230809	133500	28573410	18790	18790	18790	18790	0
355	20230809	133400	28573410	18790	18790	18790	18790	0
356	20230809	133300	28573410	18790	18770	18790	18770	20
357	20230809	133200	28197670	18790	18790	18790	18790	53
358	20230809	133100	27201800	18780	18780	18780	18780	0
359	20230809	133000	27201800	18780	18780	18780	18780	0
360	20230809	132900	27201800	18780	18790	18790	18780	58
361	20230809	132800	26112020	18780	18780	18780	18780	0
362	20230809	132700	26112020	18780	18780	18780	18780	0
363	20230809	132600	26112020	18780	18780	18780	18780	0
364	20230809	132500	26112020	18780	18780	18780	18780	2
365	20230809	132400	26074460	18780	18780	18780	18780	0
366	20230809	132300	26074460	18780	18780	18780	18780	0
367	20230809	132200	26074460	18780	18720	18780	18720	8
368	20230809	132100	25924490	18710	18710	18710	18710	0
369	20230809	132000	25924490	18710	18710	18710	18710	0
370	20230809	131900	25924490	18710	18710	18710	18710	0
371	20230809	131800	25924490	18710	18710	18710	18710	1
372	20230809	131700	25905780	18790	18790	18790	18790	17
373	20230809	131600	25586350	18790	18790	18790	18790	0
374	20230809	131500	25586350	18790	18790	18790	18790	0
375	20230809	131400	25586350	18790	18790	18790	18790	0
376	20230809	131300	25586350	18790	18790	18790	18790	0
377	20230809	131200	25586350	18790	18790	18790	18790	0
378	20230809	131100	25586350	18790	18790	18790	18790	0
379	20230809	131000	25586350	18790	18790	18790	18790	0
380	20230809	130900	25586350	18790	18790	18790	18790	1
381	20230809	130800	25567560	18720	18750	18750	18720	11
382	20230809	130700	25361610	18750	18750	18750	18750	0
383	20230809	130600	25361610	18750	18750	18750	18750	0
384	20230809	130500	25361610	18750	18750	18750	18750	0
385	20230809	130400	25361610	18750	18750	18750	18750	0
386	20230809	130300	25361610	18750	18750	18750	18750	0
387	20230809	130200	25361610	18750	18790	18790	18750	14
388	20230809	130100	25098710	18790	18790	18790	18790	10
389	20230809	130000	24910810	18790	18790	18790	18790	0
390	20230809	125900	24910810	18790	18790	18790	18790	0
391	20230809	125800	24910810	18790	18790	18790	18790	0
392	20230809	125700	24910810	18790	18790	18790	18790	0
393	20230809	125600	24910810	18790	18790	18790	18790	0
394	20230809	125500	24910810	18790	18790	18790	18790	0
395	20230809	125400	24910810	18790	18790	18790	18790	0
396	20230809	125300	24910810	18790	18790	18790	18790	1
397	20230809	125200	24892020	18800	18800	18800	18800	0
398	20230809	125100	24892020	18800	18800	18800	18800	38
399	20230809	125000	24177620	18800	18800	18800	18800	0
400	20230809	124900	24177620	18800	18800	18800	18800	0
401	20230809	124800	24177620	18800	18800	18800	18800	0
402	20230809	124700	24177620	18800	18800	18800	18800	0
403	20230809	124600	24177620	18800	18800	18800	18800	0
404	20230809	124500	24177620	18800	18800	18800	18800	0
405	20230809	124400	24177620	18800	18800	18800	18800	0
406	20230809	124300	24177620	18800	18800	18800	18800	0
407	20230809	124200	24177620	18800	18800	18800	18800	0
408	20230809	124100	24177620	18800	18800	18800	18800	0
409	20230809	124000	24177620	18800	18800	18800	18800	0
410	20230809	123900	24177620	18800	18800	18800	18800	0
411	20230809	123800	24177620	18800	18800	18800	18800	1
412	20230809	123700	24158820	18800	18800	18800	18800	0
413	20230809	123600	24158820	18800	18800	18800	18800	0
414	20230809	123500	24158820	18800	18840	18840	18800	63
415	20230809	123400	22974320	18850	18850	18850	18850	0
416	20230809	123300	22974320	18850	18860	18860	18850	2
417	20230809	123200	22936610	18800	18800	18800	18800	0
418	20230809	123100	22936610	18800	18800	18800	18800	0
419	20230809	123000	22936610	18800	18800	18800	18800	0
420	20230809	122900	22936610	18800	18800	18800	18800	0
421	20230809	122800	22936610	18800	18850	18850	18800	7
422	20230809	122700	22804850	18860	18860	18860	18860	2
423	20230809	122600	22767130	18860	18860	18860	18860	1
424	20230809	122500	22748270	18810	18810	18810	18810	0
425	20230809	122400	22748270	18810	18810	18810	18810	0
426	20230809	122300	22748270	18810	18810	18810	18810	0
427	20230809	122200	22748270	18810	18840	18840	18810	6
428	20230809	122100	22635290	18850	18850	18850	18850	1
429	20230809	122000	22616440	18850	18850	18850	18850	1
430	20230809	121900	22597590	18700	18700	18700	18700	0
431	20230809	121800	22597590	18700	18850	18850	18700	31
432	20230809	121700	22016390	18860	18860	18860	18860	0
433	20230809	121600	22016390	18860	18860	18860	18860	1
434	20230809	121500	21997530	18860	18860	18860	18860	1
435	20230809	121400	21978670	18860	18860	18860	18860	0
436	20230809	121300	21978670	18860	18860	18860	18860	0
437	20230809	121200	21978670	18860	18860	18860	18860	1
438	20230809	121100	21959810	18870	18870	18870	18870	1
439	20230809	121000	21940940	18870	18870	18870	18870	0
440	20230809	120900	21940940	18870	18870	18870	18870	1
441	20230809	120800	21922070	18870	18870	18870	18870	2
442	20230809	120700	21884330	18890	18890	18890	18890	0
443	20230809	120600	21884330	18890	18890	18890	18890	0
444	20230809	120500	21884330	18890	18890	18890	18890	0
445	20230809	120400	21884330	18890	18890	18890	18890	0
446	20230809	120300	21884330	18890	18890	18890	18890	0
447	20230809	120200	21884330	18890	18890	18890	18890	0
448	20230809	120100	21884330	18890	18890	18890	18890	0
449	20230809	120000	21884330	18890	18890	18890	18890	0
450	20230809	115900	21884330	18890	18890	18890	18890	0
451	20230809	115800	21884330	18890	18890	18890	18890	0
452	20230809	115700	21884330	18890	18890	18890	18890	1
453	20230809	115600	21865440	18870	18700	18870	18700	20
454	20230809	115500	21489920	18700	18690	18700	18690	5
455	20230809	115400	21396430	18700	18700	18700	18700	0
456	20230809	115300	21396430	18700	18700	18700	18700	0
457	20230809	115200	21396430	18700	18700	18700	18700	0
458	20230809	115100	21396430	18700	18700	18700	18700	0
459	20230809	115000	21396430	18700	18700	18700	18700	0
460	20230809	114900	21396430	18700	18700	18700	18700	0
461	20230809	114800	21396430	18700	18700	18700	18700	0
462	20230809	114700	21396430	18700	18700	18700	18700	0
463	20230809	114600	21396430	18700	18700	18700	18700	0
464	20230809	114500	21396430	18700	18700	18700	18700	0
465	20230809	114400	21396430	18700	18700	18700	18700	0
466	20230809	114300	21396430	18700	18700	18700	18700	0
467	20230809	114200	21396430	18700	18700	18700	18700	0
468	20230809	114100	21396430	18700	18700	18700	18700	0
469	20230809	114000	21396430	18700	18700	18700	18700	0
470	20230809	113900	21396430	18700	18700	18700	18700	0
471	20230809	113800	21396430	18700	18700	18700	18700	0
472	20230809	113700	21396430	18700	18700	18700	18700	0
473	20230809	113600	21396430	18700	18700	18700	18700	0
474	20230809	113500	21396430	18700	18700	18700	18700	0
475	20230809	113400	21396430	18700	18700	18700	18700	0
476	20230809	113300	21396430	18700	18700	18700	18700	0
477	20230809	113200	21396430	18700	18700	18700	18700	0
478	20230809	113100	21396430	18700	18700	18700	18700	0
479	20230809	113000	21396430	18700	18700	18700	18700	0
480	20230809	112900	21396430	18700	18700	18700	18700	0
481	20230809	112800	21396430	18700	18700	18700	18700	0
482	20230809	112700	21396430	18700	18700	18700	18700	0
483	20230809	112600	21396430	18700	18700	18700	18700	0
484	20230809	112500	21396430	18700	18700	18700	18700	0
485	20230809	112400	21396430	18700	18700	18700	18700	0
486	20230809	112300	21396430	18700	18680	18700	18680	20
487	20230809	112200	21022660	18680	18680	18680	18680	0
488	20230809	112100	21022660	18680	18680	18680	18680	0
489	20230809	112000	21022660	18680	18670	18680	18670	2
490	20230809	111900	20985310	18630	18630	18630	18630	1
491	20230809	111800	20966680	18640	18640	18640	18640	0
492	20230809	111700	20966680	18640	18640	18640	18640	23
493	20230809	111600	20537960	18630	18630	18630	18630	0
494	20230809	111500	20537960	18630	18630	18630	18630	0
495	20230809	111400	20537960	18630	18630	18630	18630	3
496	20230809	111300	20482070	18630	18630	18630	18630	1
497	20230809	111200	20463440	18630	18630	18630	18630	0
498	20230809	111100	20463440	18630	18630	18630	18630	0
499	20230809	111000	20463440	18630	18630	18630	18630	58
500	20230809	110900	19382900	18630	18630	18630	18630	0
501	20230809	110800	19382900	18630	18630	18630	18630	0
502	20230809	110700	19382900	18630	18630	18630	18630	0
503	20230809	110600	19382900	18630	18630	18630	18630	0
504	20230809	110500	19382900	18630	18630	18630	18630	0
505	20230809	110400	19382900	18630	18630	18630	18630	0
506	20230809	110300	19382900	18630	18630	18630	18630	0
507	20230809	110200	19382900	18630	18630	18630	18630	7
508	20230809	110100	19252490	18630	18630	18630	18630	2
509	20230809	110000	19215230	18630	18640	18640	18630	64
510	20230809	105900	18022290	18640	18640	18640	18640	1
511	20230809	105800	18003650	18640	18640	18640	18640	0
512	20230809	105700	18003650	18640	18640	18640	18640	0
513	20230809	105600	18003650	18640	18640	18640	18640	0
514	20230809	105500	18003650	18640	18640	18640	18640	16
515	20230809	105400	17705410	18640	18640	18640	18640	10
516	20230809	105300	17519010	18640	18640	18640	18640	0
517	20230809	105200	17519010	18640	18640	18640	18640	2
518	20230809	105100	17481730	18640	18640	18640	18640	3
519	20230809	105000	17425810	18640	18640	18640	18640	2
520	20230809	104900	17388530	18640	18640	18640	18640	0
521	20230809	104800	17388530	18640	18640	18640	18640	0
522	20230809	104700	17388530	18640	18640	18640	18640	0
523	20230809	104600	17388530	18640	18640	18640	18640	0
524	20230809	104500	17388530	18640	18640	18640	18640	0
525	20230809	104400	17388530	18640	18640	18640	18640	0
526	20230809	104300	17388530	18640	18640	18640	18640	0
527	20230809	104200	17388530	18640	18640	18640	18640	4
528	20230809	104100	17313970	18640	18640	18640	18640	0
529	20230809	104000	17313970	18640	18640	18640	18640	0
530	20230809	103900	17313970	18640	18640	18640	18640	0
531	20230809	103800	17313970	18640	18640	18640	18640	1
532	20230809	103700	17295330	18640	18640	18640	18640	0
533	20230809	103600	17295330	18640	18640	18640	18640	1
534	20230809	103500	17276690	18640	18640	18640	18640	0
535	20230809	103400	17276690	18640	18640	18640	18640	0
536	20230809	103300	17276690	18640	18640	18640	18640	0
537	20230809	103200	17276690	18640	18640	18640	18640	0
538	20230809	103100	17276690	18640	18640	18640	18640	0
539	20230809	103000	17276690	18640	18640	18640	18640	0
540	20230809	102900	17276690	18640	18640	18640	18640	2
541	20230809	102800	17239410	18630	18630	18630	18630	0
542	20230809	102700	17239410	18630	18630	18630	18630	3
543	20230809	102600	17183520	18630	18630	18630	18630	0
544	20230809	102500	17183520	18630	18630	18630	18630	0
545	20230809	102400	17183520	18630	18630	18630	18630	0
546	20230809	102300	17183520	18630	18630	18630	18630	0
547	20230809	102200	17183520	18630	18630	18630	18630	3
548	20230809	102100	17127630	18640	18640	18640	18640	37
549	20230809	102000	16437950	18640	18640	18640	18640	0
550	20230809	101900	16437950	18640	18640	18640	18640	1
551	20230809	101800	16419310	18680	18670	18680	18670	31
552	20230809	101700	15840530	18640	18640	18640	18640	0
553	20230809	101600	15840530	18640	18640	18640	18640	0
554	20230809	101500	15840530	18640	18640	18640	18640	0
555	20230809	101400	15840530	18640	18640	18640	18640	0
556	20230809	101300	15840530	18640	18640	18640	18640	8
557	20230809	101200	15691410	18640	18640	18640	18640	0
558	20230809	101100	15691410	18640	18640	18640	18640	0
559	20230809	101000	15691410	18640	18640	18640	18640	0
560	20230809	100900	15691410	18640	18640	18640	18640	1
561	20230809	100800	15672770	18640	18670	18670	18640	30
562	20230809	100700	15112700	18640	18640	18640	18640	0
563	20230809	100600	15112700	18640	18640	18640	18640	2
564	20230809	100500	15075420	18640	18630	18640	18630	2
565	20230809	100400	15038150	18630	18630	18630	18630	1
566	20230809	100300	15019520	18630	18640	18640	18630	47
567	20230809	100200	14143900	18660	18660	18660	18660	4
568	20230809	100100	14069260	18660	18660	18660	18660	0
569	20230809	100000	14069260	18660	18660	18660	18660	1
570	20230809	095900	14050600	18660	18660	18660	18660	0
571	20230809	095800	14050600	18660	18660	18660	18660	1
572	20230809	095700	14031940	18660	18660	18660	18660	0
573	20230809	095600	14031940	18660	18660	18660	18660	0
574	20230809	095500	14031940	18660	18660	18660	18660	0
575	20230809	095400	14031940	18660	18660	18660	18660	4
576	20230809	095300	13957300	18670	18660	18670	18660	282
577	20230809	095200	8695010	18660	18660	18660	18660	0
578	20230809	095100	8695010	18660	18660	18660	18660	0
579	20230809	095000	8695010	18660	18660	18660	18660	10
580	20230809	094900	8508410	18650	18650	18650	18650	0
581	20230809	094800	8508410	18650	18650	18650	18650	5
582	20230809	094700	8415160	18650	18650	18650	18650	65
583	20230809	094600	7202910	18650	18650	18650	18650	21
584	20230809	094500	6811260	18640	18640	18640	18640	0
585	20230809	094400	6811260	18640	18640	18640	18640	0
586	20230809	094300	6811260	18640	18640	18640	18640	1
587	20230809	094200	6792620	18650	18650	18650	18650	1
588	20230809	094100	6773970	18660	18660	18660	18660	0
589	20230809	094000	6773970	18660	18660	18660	18660	5
590	20230809	093900	6680670	18650	18650	18660	18650	6
591	20230809	093800	6568730	18660	18660	18660	18660	0
592	20230809	093700	6568730	18660	18660	18660	18660	0
593	20230809	093600	6568730	18660	18600	18660	18600	16
594	20230809	093500	6270780	18590	18560	18590	18560	5
595	20230809	093400	6177920	18560	18560	18560	18560	0
596	20230809	093300	6177920	18560	18560	18560	18560	0
597	20230809	093200	6177920	18560	18560	18560	18560	0
598	20230809	093100	6177920	18560	18560	18560	18560	0
599	20230809	093000	6177920	18560	18560	18560	18560	0
600	20230809	092900	6177920	18560	18560	18560	18560	0
601	20230809	092800	6177920	18560	18560	18560	18560	10
602	20230809	092700	5992320	18560	18560	18560	18560	10
603	20230809	092600	5806720	18560	18560	18560	18560	0
604	20230809	092500	5806720	18560	18580	18580	18560	5
605	20230809	092400	5713890	18590	18600	18600	18590	21
606	20230809	092300	5323300	18600	18590	18600	18570	10
607	20230809	092200	5137410	18600	18590	18600	18570	75
608	20230809	092100	3744410	18580	18580	18580	18580	0
609	20230809	092000	3744410	18580	18580	18580	18580	2
610	20230809	091900	3707250	18570	18570	18570	18570	43
611	20230809	091800	2908740	18570	18570	18570	18570	0
612	20230809	091700	2908740	18570	18580	18580	18570	24
613	20230809	091600	2462840	18640	18650	18650	18600	3
614	20230809	091500	2406950	18570	18570	18570	18570	0
615	20230809	091400	2406950	18570	18650	18650	18570	21
616	20230809	091300	2016410	18680	18660	18680	18660	9
617	20230809	091200	1848310	18680	18680	18680	18680	0
618	20230809	091100	1848310	18680	18660	18680	18660	30
619	20230809	091000	1287930	18650	18650	18650	18650	0
620	20230809	090900	1287930	18650	18650	18650	18650	0
621	20230809	090800	1287930	18650	18650	18650	18650	0
622	20230809	090700	1287930	18650	18660	18660	18650	36
623	20230809	090600	616490	18670	18670	18670	18670	1
624	20230809	090500	597820	18680	18680	18680	18680	0
625	20230809	090400	597820	18680	18680	18680	18680	1
626	20230809	090300	579140	18680	18680	18680	18680	1
627	20230809	090200	560460	18680	18680	18680	18680	12
628	20230809	090100	336300	18680	18680	18680	18680	0
629	20230809	090000	336300	18680	18700	18700	18680	18