KissMeData/065710/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	192700	73275560	18960	18960	18960	18960	42
3	20230810	192600	73275560	18960	18960	18960	18960	0
4	20230810	192500	73275560	18960	18960	18960	18960	0
5	20230810	192400	73275560	18960	18960	18960	18960	0
6	20230810	192300	73275560	18960	18960	18960	18960	0
7	20230810	192200	73275560	18960	18960	18960	18960	0
8	20230810	192100	73275560	18960	18960	18960	18960	0
9	20230810	192000	73275560	18960	18960	18960	18960	0
10	20230810	191900	73275560	18960	18960	18960	18960	0
11	20230810	191800	73275560	18960	18960	18960	18960	0
12	20230810	191700	73275560	18960	18960	18960	18960	0
13	20230810	191600	73275560	18960	18960	18960	18960	0
14	20230810	191500	73275560	18960	18960	18960	18960	0
15	20230810	191400	73275560	18960	18960	18960	18960	0
16	20230810	191300	73275560	18960	18960	18960	18960	0
17	20230810	191200	73275560	18960	18960	18960	18960	0
18	20230810	191100	73275560	18960	18960	18960	18960	0
19	20230810	191000	73275560	18960	18960	18960	18960	0
20	20230810	190900	73275560	18960	18960	18960	18960	0
21	20230810	190800	73275560	18960	18960	18960	18960	0
22	20230810	190700	73275560	18960	18960	18960	18960	0
23	20230810	190600	73275560	18960	18960	18960	18960	0
24	20230810	190500	73275560	18960	18960	18960	18960	0
25	20230810	190400	73275560	18960	18960	18960	18960	0
26	20230810	190300	73275560	18960	18960	18960	18960	0
27	20230810	190200	73275560	18960	18960	18960	18960	0
28	20230810	190100	73275560	18960	18960	18960	18960	0
29	20230810	190000	73275560	18960	18960	18960	18960	0
30	20230810	185900	73275560	18960	18960	18960	18960	0
31	20230810	185800	73275560	18960	18960	18960	18960	0
32	20230810	185700	73275560	18960	18960	18960	18960	42
33	20230810	185600	73275560	18960	18960	18960	18960	0
34	20230810	185500	73275560	18960	18960	18960	18960	0
35	20230810	185400	73275560	18960	18960	18960	18960	0
36	20230810	185300	73275560	18960	18960	18960	18960	0
37	20230810	185200	73275560	18960	18960	18960	18960	0
38	20230810	185100	73275560	18960	18960	18960	18960	0
39	20230810	185000	73275560	18960	18960	18960	18960	0
40	20230810	184900	73275560	18960	18960	18960	18960	0
41	20230810	184800	73275560	18960	18960	18960	18960	0
42	20230810	184700	73275560	18960	18960	18960	18960	0
43	20230810	184600	73275560	18960	18960	18960	18960	0
44	20230810	184500	73275560	18960	18960	18960	18960	0
45	20230810	184400	73275560	18960	18960	18960	18960	0
46	20230810	184300	73275560	18960	18960	18960	18960	0
47	20230810	184200	73275560	18960	18960	18960	18960	0
48	20230810	184100	73275560	18960	18960	18960	18960	0
49	20230810	184000	73275560	18960	18960	18960	18960	0
50	20230810	183900	73275560	18960	18960	18960	18960	0
51	20230810	183800	73275560	18960	18960	18960	18960	0
52	20230810	183700	73275560	18960	18960	18960	18960	0
53	20230810	183600	73275560	18960	18960	18960	18960	0
54	20230810	183500	73275560	18960	18960	18960	18960	0
55	20230810	183400	73275560	18960	18960	18960	18960	0
56	20230810	183300	73275560	18960	18960	18960	18960	0
57	20230810	183200	73275560	18960	18960	18960	18960	0
58	20230810	183100	73275560	18960	18960	18960	18960	0
59	20230810	183000	73275560	18960	18960	18960	18960	0
60	20230810	182900	73275560	18960	18960	18960	18960	0
61	20230810	182800	73275560	18960	18960	18960	18960	0
62	20230810	182700	73275560	18960	18960	18960	18960	42
63	20230810	182600	73275560	18960	18960	18960	18960	0
64	20230810	182500	73275560	18960	18960	18960	18960	0
65	20230810	182400	73275560	18960	18960	18960	18960	0
66	20230810	182300	73275560	18960	18960	18960	18960	0
67	20230810	182200	73275560	18960	18960	18960	18960	0
68	20230810	182100	73275560	18960	18960	18960	18960	0
69	20230810	182000	73275560	18960	18960	18960	18960	0
70	20230810	181900	73275560	18960	18960	18960	18960	0
71	20230810	181800	73275560	18960	18960	18960	18960	0
72	20230810	181700	73275560	18960	18960	18960	18960	0
73	20230810	181600	73275560	18960	18960	18960	18960	0
74	20230810	181500	73275560	18960	18960	18960	18960	0
75	20230810	181400	73275560	18960	18960	18960	18960	0
76	20230810	181300	73275560	18960	18960	18960	18960	0
77	20230810	181200	73275560	18960	18960	18960	18960	0
78	20230810	181100	73275560	18960	18960	18960	18960	0
79	20230810	181000	73275560	18960	18960	18960	18960	0
80	20230810	180900	73275560	18960	18960	18960	18960	0
81	20230810	180800	73275560	18960	18960	18960	18960	0
82	20230810	180700	73275560	18960	18960	18960	18960	0
83	20230810	180600	73275560	18960	18960	18960	18960	0
84	20230810	180500	73275560	18960	18960	18960	18960	0
85	20230810	180400	73275560	18960	18960	18960	18960	0
86	20230810	180300	73275560	18960	18960	18960	18960	0
87	20230810	180200	73275560	18960	18960	18960	18960	0
88	20230810	180100	73275560	18960	18960	18960	18960	0
89	20230810	180000	73275560	18960	18960	18960	18960	0
90	20230810	175900	73275560	18960	18960	18960	18960	0
91	20230810	175800	73275560	18960	18960	18960	18960	0
92	20230810	175700	73275560	18960	18960	18960	18960	42
93	20230810	175600	73275560	18960	18960	18960	18960	0
94	20230810	175500	73275560	18960	18960	18960	18960	0
95	20230810	175400	73275560	18960	18960	18960	18960	0
96	20230810	175300	73275560	18960	18960	18960	18960	0
97	20230810	175200	73275560	18960	18960	18960	18960	0
98	20230810	175100	73275560	18960	18960	18960	18960	0
99	20230810	175000	73275560	18960	18960	18960	18960	0
100	20230810	174900	73275560	18960	18960	18960	18960	0
101	20230810	174800	73275560	18960	18960	18960	18960	0
102	20230810	174700	73275560	18960	18960	18960	18960	0
103	20230810	174600	73275560	18960	18960	18960	18960	0
104	20230810	174500	73275560	18960	18960	18960	18960	0
105	20230810	174400	73275560	18960	18960	18960	18960	0
106	20230810	174300	73275560	18960	18960	18960	18960	0
107	20230810	174200	73275560	18960	18960	18960	18960	0
108	20230810	174100	73275560	18960	18960	18960	18960	0
109	20230810	174000	73275560	18960	18960	18960	18960	0
110	20230810	173900	73275560	18960	18960	18960	18960	0
111	20230810	173800	73275560	18960	18960	18960	18960	0
112	20230810	173700	73275560	18960	18960	18960	18960	0
113	20230810	173600	73275560	18960	18960	18960	18960	0
114	20230810	173500	73275560	18960	18960	18960	18960	0
115	20230810	173400	73275560	18960	18960	18960	18960	0
116	20230810	173300	73275560	18960	18960	18960	18960	0
117	20230810	173200	73275560	18960	18960	18960	18960	0
118	20230810	173100	73275560	18960	18960	18960	18960	0
119	20230810	173000	73275560	18960	18960	18960	18960	0
120	20230810	172900	73275560	18960	18960	18960	18960	0
121	20230810	172800	73275560	18960	18960	18960	18960	0
122	20230810	172700	73275560	18960	18960	18960	18960	42
123	20230810	172600	73275560	18960	18960	18960	18960	0
124	20230810	172500	73275560	18960	18960	18960	18960	0
125	20230810	172400	73275560	18960	18960	18960	18960	0
126	20230810	172300	73275560	18960	18960	18960	18960	0
127	20230810	172200	73275560	18960	18960	18960	18960	0
128	20230810	172100	73275560	18960	18960	18960	18960	0
129	20230810	172000	73275560	18960	18960	18960	18960	0
130	20230810	171900	73275560	18960	18960	18960	18960	0
131	20230810	171800	73275560	18960	18960	18960	18960	0
132	20230810	171700	73275560	18960	18960	18960	18960	0
133	20230810	171600	73275560	18960	18960	18960	18960	0
134	20230810	171500	73275560	18960	18960	18960	18960	0
135	20230810	171400	73275560	18960	18960	18960	18960	0
136	20230810	171300	73275560	18960	18960	18960	18960	0
137	20230810	171200	73275560	18960	18960	18960	18960	0
138	20230810	171100	73275560	18960	18960	18960	18960	0
139	20230810	171000	73275560	18960	18960	18960	18960	0
140	20230810	170900	73275560	18960	18960	18960	18960	0
141	20230810	170800	73275560	18960	18960	18960	18960	0
142	20230810	170700	73275560	18960	18960	18960	18960	0
143	20230810	170600	73275560	18960	18960	18960	18960	0
144	20230810	170500	73275560	18960	18960	18960	18960	0
145	20230810	170400	73275560	18960	18960	18960	18960	0
146	20230810	170300	73275560	18960	18960	18960	18960	0
147	20230810	170200	73275560	18960	18960	18960	18960	0
148	20230810	170100	73275560	18960	18960	18960	18960	0
149	20230810	170000	73275560	18960	18960	18960	18960	0
150	20230810	165900	73275560	18960	18960	18960	18960	0
151	20230810	165800	73275560	18960	18960	18960	18960	0
152	20230810	165700	73275560	18960	18960	18960	18960	42
153	20230810	165600	73275560	18960	18960	18960	18960	0
154	20230810	165500	73275560	18960	18960	18960	18960	0
155	20230810	165400	73275560	18960	18960	18960	18960	0
156	20230810	165300	73275560	18960	18960	18960	18960	0
157	20230810	165200	73275560	18960	18960	18960	18960	0
158	20230810	165100	73275560	18960	18960	18960	18960	0
159	20230810	165000	73275560	18960	18960	18960	18960	0
160	20230810	164900	73275560	18960	18960	18960	18960	0
161	20230810	164800	73275560	18960	18960	18960	18960	0
162	20230810	164700	73275560	18960	18960	18960	18960	0
163	20230810	164600	73275560	18960	18960	18960	18960	0
164	20230810	164500	73275560	18960	18960	18960	18960	0
165	20230810	164400	73275560	18960	18960	18960	18960	0
166	20230810	164300	73275560	18960	18960	18960	18960	0
167	20230810	164200	73275560	18960	18960	18960	18960	0
168	20230810	164100	73275560	18960	18960	18960	18960	0
169	20230810	164000	73275560	18960	18960	18960	18960	0
170	20230810	163900	73275560	18960	18960	18960	18960	0
171	20230810	163800	73275560	18960	18960	18960	18960	0
172	20230810	163700	73275560	18960	18960	18960	18960	0
173	20230810	163600	73275560	18960	18960	18960	18960	0
174	20230810	163500	73275560	18960	18960	18960	18960	0
175	20230810	163400	73275560	18960	18960	18960	18960	0
176	20230810	163300	73275560	18960	18960	18960	18960	0
177	20230810	163200	73275560	18960	18960	18960	18960	0
178	20230810	163100	73275560	18960	18960	18960	18960	0
179	20230810	163000	73275560	18960	18960	18960	18960	0
180	20230810	162900	73275560	18960	18960	18960	18960	0
181	20230810	162800	73275560	18960	18960	18960	18960	0
182	20230810	162700	73275560	18960	18960	18960	18960	42
183	20230810	162600	73275560	18960	18960	18960	18960	0
184	20230810	162500	73275560	18960	18960	18960	18960	0
185	20230810	162400	73275560	18960	18960	18960	18960	0
186	20230810	162300	73275560	18960	18960	18960	18960	0
187	20230810	162200	73275560	18960	18960	18960	18960	0
188	20230810	162100	73275560	18960	18960	18960	18960	0
189	20230810	162000	73275560	18960	18960	18960	18960	0
190	20230810	161900	73275560	18960	18960	18960	18960	0
191	20230810	161800	73275560	18960	18960	18960	18960	0
192	20230810	161700	73275560	18960	18960	18960	18960	0
193	20230810	161600	73275560	18960	18960	18960	18960	0
194	20230810	161500	73275560	18960	18960	18960	18960	0
195	20230810	161400	73275560	18960	18960	18960	18960	0
196	20230810	161300	73275560	18960	18960	18960	18960	0
197	20230810	161200	73275560	18960	18960	18960	18960	0
198	20230810	161100	73275560	18960	18960	18960	18960	0
199	20230810	161000	73275560	18960	18960	18960	18960	0
200	20230810	160900	73275560	18960	18960	18960	18960	0
201	20230810	160800	73275560	18960	18960	18960	18960	0
202	20230810	160700	73275560	18960	18960	18960	18960	0
203	20230810	160600	73275560	18960	18960	18960	18960	0
204	20230810	160500	73275560	18960	18960	18960	18960	0
205	20230810	160400	73275560	18960	18960	18960	18960	0
206	20230810	160300	73275560	18960	18960	18960	18960	0
207	20230810	160200	73275560	18960	18960	18960	18960	0
208	20230810	160100	73275560	18960	18960	18960	18960	0
209	20230810	160000	73275560	18960	18960	18960	18960	0
210	20230810	155900	73275560	18960	18960	18960	18960	0
211	20230810	155800	73275560	18960	18960	18960	18960	0
212	20230810	155700	73275560	18960	18960	18960	18960	42
213	20230810	155600	73275560	18960	18960	18960	18960	0
214	20230810	155500	73275560	18960	18960	18960	18960	0
215	20230810	155400	73275560	18960	18960	18960	18960	0
216	20230810	155300	73275560	18960	18960	18960	18960	0
217	20230810	155200	73275560	18960	18960	18960	18960	0
218	20230810	155100	73275560	18960	18960	18960	18960	0
219	20230810	155000	73275560	18960	18960	18960	18960	0
220	20230810	154900	73275560	18960	18960	18960	18960	0
221	20230810	154800	73275560	18960	18960	18960	18960	0
222	20230810	154700	73275560	18960	18960	18960	18960	0
223	20230810	154600	73275560	18960	18960	18960	18960	0
224	20230810	154500	73275560	18960	18960	18960	18960	0
225	20230810	154400	73275560	18960	18960	18960	18960	0
226	20230810	154300	73275560	18960	18960	18960	18960	0
227	20230810	154200	73275560	18960	18960	18960	18960	0
228	20230810	154100	73275560	18960	18960	18960	18960	0
229	20230810	154000	73275560	18960	18960	18960	18960	0
230	20230810	153900	73275560	18960	18960	18960	18960	0
231	20230810	153800	73275560	18960	18960	18960	18960	0
232	20230810	153700	73275560	18960	18960	18960	18960	0
233	20230810	153600	73275560	18960	18960	18960	18960	0
234	20230810	153500	73275560	18960	18960	18960	18960	0
235	20230810	153400	73275560	18960	18960	18960	18960	0
236	20230810	153300	73275560	18960	18960	18960	18960	0
237	20230810	153200	73275560	18960	18960	18960	18960	0
238	20230810	153100	73275560	18960	18960	18960	18960	0
239	20230810	153000	73275560	18960	18960	18960	18960	42
240	20230810	152900	72479240	18850	18850	18850	18850	0
241	20230810	152800	72479240	18850	18850	18850	18850	0
242	20230810	152700	72479240	18850	18850	18850	18850	0
243	20230810	152600	72479240	18850	18850	18850	18850	0
244	20230810	152500	72479240	18850	18850	18850	18850	0
245	20230810	152400	72479240	18850	18850	18850	18850	0
246	20230810	152300	72479240	18850	18850	18850	18850	0
247	20230810	152200	72479240	18850	18850	18850	18850	0
248	20230810	152100	72479240	18850	18850	18850	18850	0
249	20230810	152000	72479240	18850	18850	18850	18850	0
250	20230810	151900	72479240	18850	18850	18850	18850	1
251	20230810	151800	72460390	18850	18850	18850	18850	0
252	20230810	151700	72460390	18850	18850	18850	18850	0
253	20230810	151600	72460390	18850	18860	18860	18850	80
254	20230810	151500	70952190	18900	18900	18900	18900	1
255	20230810	151400	70933290	18850	18890	18890	18850	59
256	20230810	151300	69820660	18900	18900	18900	18900	0
257	20230810	151200	69820660	18900	18900	18900	18900	0
258	20230810	151100	69820660	18900	18900	18900	18900	0
259	20230810	151000	69820660	18900	18900	18900	18900	0
260	20230810	150900	69820660	18900	18900	18900	18900	0
261	20230810	150800	69820660	18900	18900	18900	18900	0
262	20230810	150700	69820660	18900	18900	18900	18900	0
263	20230810	150600	69820660	18900	18950	18950	18900	5
264	20230810	150500	69726110	18950	18950	18950	18950	0
265	20230810	150400	69726110	18950	18950	18950	18950	0
266	20230810	150300	69726110	18950	18950	18950	18950	0
267	20230810	150200	69726110	18950	18950	18950	18950	0
268	20230810	150100	69726110	18950	18950	18950	18950	3
269	20230810	150000	69669260	18950	18950	18950	18950	0
270	20230810	145900	69669260	18950	18950	18950	18950	0
271	20230810	145800	69669260	18950	18950	18950	18950	0
272	20230810	145700	69669260	18950	18950	18950	18950	24
273	20230810	145600	69214460	18950	18950	18950	18950	2
274	20230810	145500	69176560	18960	18960	18960	18960	0
275	20230810	145400	69176560	18960	18960	18960	18960	0
276	20230810	145300	69176560	18960	18950	18960	18950	37
277	20230810	145200	68475140	18900	18900	18900	18900	0
278	20230810	145100	68475140	18900	18900	18900	18900	0
279	20230810	145000	68475140	18900	18900	18900	18900	1
280	20230810	144900	68456240	18960	18960	18960	18960	0
281	20230810	144800	68456240	18960	18960	18960	18960	0
282	20230810	144700	68456240	18960	18960	18960	18960	0
283	20230810	144600	68456240	18960	18960	18960	18960	1
284	20230810	144500	68437280	18960	18960	18960	18960	0
285	20230810	144400	68437280	18960	18960	18960	18960	0
286	20230810	144300	68437280	18960	18960	18960	18960	0
287	20230810	144200	68437280	18960	18960	18960	18960	0
288	20230810	144100	68437280	18960	18960	18960	18960	0
289	20230810	144000	68437280	18960	18960	18960	18960	0
290	20230810	143900	68437280	18960	18960	18960	18960	0
291	20230810	143800	68437280	18960	18960	18960	18960	0
292	20230810	143700	68437280	18960	18960	18960	18960	0
293	20230810	143600	68437280	18960	18960	18960	18960	0
294	20230810	143500	68437280	18960	18960	18960	18960	0
295	20230810	143400	68437280	18960	18960	18960	18960	0
296	20230810	143300	68437280	18960	18960	18960	18960	0
297	20230810	143200	68437280	18960	18960	18960	18960	0
298	20230810	143100	68437280	18960	18960	18960	18960	0
299	20230810	143000	68437280	18960	18960	18960	18960	0
300	20230810	142900	68437280	18960	18960	18960	18960	0
301	20230810	142800	68437280	18960	18960	18960	18960	0
302	20230810	142700	68437280	18960	18960	18960	18960	0
303	20230810	142600	68437280	18960	18960	18960	18960	3
304	20230810	142500	68380400	18970	18970	18970	18970	1
305	20230810	142400	68361430	18970	18970	18970	18970	1
306	20230810	142300	68342460	18960	18960	18960	18960	0
307	20230810	142200	68342460	18960	18960	18960	18960	0
308	20230810	142100	68342460	18960	18960	18960	18960	0
309	20230810	142000	68342460	18960	18960	18960	18960	0
310	20230810	141900	68342460	18960	18960	18960	18960	0
311	20230810	141800	68342460	18960	18960	18960	18960	0
312	20230810	141700	68342460	18960	18960	18960	18960	0
313	20230810	141600	68342460	18960	18960	18960	18960	3
314	20230810	141500	68285580	18960	18960	18960	18960	0
315	20230810	141400	68285580	18960	18960	18960	18960	0
316	20230810	141300	68285580	18960	18960	18960	18960	0
317	20230810	141200	68285580	18960	18960	18960	18960	0
318	20230810	141100	68285580	18960	18960	18960	18960	3
319	20230810	141000	68228700	18840	18840	18840	18840	0
320	20230810	140900	68228700	18840	18840	18840	18840	0
321	20230810	140800	68228700	18840	18950	18950	18840	171
322	20230810	140700	65006880	18950	18950	18950	18950	0
323	20230810	140600	65006880	18950	18950	18950	18950	3
324	20230810	140500	64950030	18950	18950	18950	18950	3
325	20230810	140400	64893180	18950	18960	18960	18950	106
326	20230810	140300	62883440	18960	18960	18960	18960	0
327	20230810	140200	62883440	18960	18960	18960	18960	0
328	20230810	140100	62883440	18960	18960	18960	18960	0
329	20230810	140000	62883440	18960	18960	18960	18960	1
330	20230810	135900	62864480	18960	18960	18960	18960	1
331	20230810	135800	62845520	18950	18950	18950	18950	0
332	20230810	135700	62845520	18950	18950	18950	18950	0
333	20230810	135600	62845520	18950	18950	18950	18950	0
334	20230810	135500	62845520	18950	18950	18950	18950	0
335	20230810	135400	62845520	18950	18950	18950	18950	4
336	20230810	135300	62769720	18950	18950	18950	18950	1
337	20230810	135200	62750770	18950	18950	18950	18950	0
338	20230810	135100	62750770	18950	18950	18950	18950	0
339	20230810	135000	62750770	18950	18950	18950	18950	0
340	20230810	134900	62750770	18950	18950	18950	18950	0
341	20230810	134800	62750770	18950	18950	18950	18950	1
342	20230810	134700	62731820	18950	18950	18950	18950	0
343	20230810	134600	62731820	18950	18950	18950	18950	0
344	20230810	134500	62731820	18950	18950	18950	18950	11
345	20230810	134400	62523370	18960	18960	18960	18960	0
346	20230810	134300	62523370	18960	18960	18960	18960	0
347	20230810	134200	62523370	18960	18960	18960	18960	0
348	20230810	134100	62523370	18960	18960	18960	18960	0
349	20230810	134000	62523370	18960	18960	18960	18960	0
350	20230810	133900	62523370	18960	18960	18960	18960	95
351	20230810	133800	60722170	18960	18960	18960	18960	0
352	20230810	133700	60722170	18960	18960	18960	18960	0
353	20230810	133600	60722170	18960	18960	18960	18960	0
354	20230810	133500	60722170	18960	18960	18960	18960	0
355	20230810	133400	60722170	18960	18960	18960	18960	0
356	20230810	133300	60722170	18960	18960	18960	18960	0
357	20230810	133200	60722170	18960	18960	18960	18960	0
358	20230810	133100	60722170	18960	18960	18960	18960	0
359	20230810	133000	60722170	18960	18960	18960	18960	0
360	20230810	132900	60722170	18960	18960	18960	18960	0
361	20230810	132800	60722170	18960	18960	18960	18960	0
362	20230810	132700	60722170	18960	18960	18960	18960	0
363	20230810	132600	60722170	18960	18960	18960	18960	5
364	20230810	132500	60627370	18980	18980	18980	18980	0
365	20230810	132400	60627370	18980	18980	18980	18980	0
366	20230810	132300	60627370	18980	18980	18980	18980	0
367	20230810	132200	60627370	18980	18980	18980	18980	0
368	20230810	132100	60627370	18980	18980	18980	18980	0
369	20230810	132000	60627370	18980	18980	18980	18980	0
370	20230810	131900	60627370	18980	18980	18980	18980	0
371	20230810	131800	60627370	18980	18980	18980	18980	0
372	20230810	131700	60627370	18980	18980	18980	18980	1
373	20230810	131600	60608390	18840	18840	18840	18840	0
374	20230810	131500	60608390	18840	18910	18910	18840	503
375	20230810	131400	51125740	18920	18920	18920	18920	0
376	20230810	131300	51125740	18920	18920	18920	18920	0
377	20230810	131200	51125740	18920	18920	18920	18920	0
378	20230810	131100	51125740	18920	18920	18920	18920	10
379	20230810	131000	50936540	18980	18980	18980	18980	0
380	20230810	130900	50936540	18980	18980	18980	18980	0
381	20230810	130800	50936540	18980	18930	18980	18930	4
382	20230810	130700	50860760	18900	18900	18900	18900	0
383	20230810	130600	50860760	18900	18900	18900	18900	0
384	20230810	130500	50860760	18900	18900	18900	18900	0
385	20230810	130400	50860760	18900	18900	18900	18900	0
386	20230810	130300	50860760	18900	18900	18900	18900	0
387	20230810	130200	50860760	18900	18900	18900	18900	0
388	20230810	130100	50860760	18900	18900	18900	18900	0
389	20230810	130000	50860760	18900	18900	18900	18900	0
390	20230810	125900	50860760	18900	18900	18900	18900	0
391	20230810	125800	50860760	18900	18900	18900	18900	0
392	20230810	125700	50860760	18900	18900	18900	18900	0
393	20230810	125600	50860760	18900	18900	18900	18900	0
394	20230810	125500	50860760	18900	18900	18900	18900	0
395	20230810	125400	50860760	18900	18900	18900	18900	5
396	20230810	125300	50766260	18900	18900	18900	18900	1
397	20230810	125200	50747360	18900	18930	18930	18900	31
398	20230810	125100	50160560	18940	18940	18940	18940	0
399	20230810	125000	50160560	18940	18940	18940	18940	19
400	20230810	124900	49800700	18960	18960	18960	18960	0
401	20230810	124800	49800700	18960	18960	18960	18960	0
402	20230810	124700	49800700	18960	18960	18960	18960	0
403	20230810	124600	49800700	18960	18960	18960	18960	0
404	20230810	124500	49800700	18960	18960	18960	18960	0
405	20230810	124400	49800700	18960	18960	18960	18960	0
406	20230810	124300	49800700	18960	18960	18960	18960	0
407	20230810	124200	49800700	18960	18960	18960	18960	0
408	20230810	124100	49800700	18960	18960	18960	18960	2
409	20230810	124000	49762780	18930	18930	18930	18930	0
410	20230810	123900	49762780	18930	18930	18930	18930	0
411	20230810	123800	49762780	18930	18930	18930	18930	0
412	20230810	123700	49762780	18930	18930	18930	18930	10
413	20230810	123600	49573480	18940	18950	18950	18940	20
414	20230810	123500	49194600	19010	19010	19010	19010	0
415	20230810	123400	49194600	19010	19010	19010	19010	1
416	20230810	123300	49175590	19010	19010	19010	19010	0
417	20230810	123200	49175590	19010	19010	19010	19010	0
418	20230810	123100	49175590	19010	19010	19010	19010	2
419	20230810	123000	49137570	19010	19010	19010	19010	2
420	20230810	122900	49099550	19010	19010	19010	19010	0
421	20230810	122800	49099550	19010	19010	19010	19010	0
422	20230810	122700	49099550	19010	19010	19010	19010	0
423	20230810	122600	49099550	19010	19010	19010	19010	0
424	20230810	122500	49099550	19010	19010	19010	19010	0
425	20230810	122400	49099550	19010	19010	19010	19010	0
426	20230810	122300	49099550	19010	19010	19010	19010	1
427	20230810	122200	49080540	19040	19040	19040	19040	0
428	20230810	122100	49080540	19040	18980	19040	18980	24
429	20230810	122000	48624280	19000	19000	19000	19000	0
430	20230810	121900	48624280	19000	19000	19000	19000	0
431	20230810	121800	48624280	19000	19000	19000	19000	0
432	20230810	121700	48624280	19000	19000	19000	19000	0
433	20230810	121600	48624280	19000	19000	19000	19000	0
434	20230810	121500	48624280	19000	19000	19000	19000	0
435	20230810	121400	48624280	19000	19000	19000	19000	0
436	20230810	121300	48624280	19000	19000	19000	19000	40
437	20230810	121200	47864280	19000	19000	19000	19000	1
438	20230810	121100	47845280	19000	19000	19000	19000	0
439	20230810	121000	47845280	19000	19000	19000	19000	0
440	20230810	120900	47845280	19000	19000	19000	19000	0
441	20230810	120800	47845280	19000	19000	19000	19000	0
442	20230810	120700	47845280	19000	19000	19000	19000	0
443	20230810	120600	47845280	19000	19000	19000	19000	1
444	20230810	120500	47826280	18930	18930	18930	18930	0
445	20230810	120400	47826280	18930	18930	18930	18930	0
446	20230810	120300	47826280	18930	18930	18930	18930	0
447	20230810	120200	47826280	18930	18940	18940	18930	17
448	20230810	120100	47504360	18980	18980	18980	18980	0
449	20230810	120000	47504360	18980	18980	18980	18980	0
450	20230810	115900	47504360	18980	18980	18980	18980	0
451	20230810	115800	47504360	18980	18980	18980	18980	1
452	20230810	115700	47485380	18970	18970	18970	18970	0
453	20230810	115600	47485380	18970	18970	18970	18970	0
454	20230810	115500	47485380	18970	18970	18970	18970	2
455	20230810	115400	47447440	18930	18930	18930	18930	0
456	20230810	115300	47447440	18930	18930	18930	18930	0
457	20230810	115200	47447440	18930	18930	18930	18930	0
458	20230810	115100	47447440	18930	18930	18930	18930	0
459	20230810	115000	47447440	18930	18930	18930	18930	0
460	20230810	114900	47447440	18930	18930	18930	18930	0
461	20230810	114800	47447440	18930	18930	18930	18930	0
462	20230810	114700	47447440	18930	18930	18930	18930	0
463	20230810	114600	47447440	18930	18930	18930	18930	11
464	20230810	114500	47239210	18940	18940	18940	18940	0
465	20230810	114400	47239210	18940	18940	18940	18940	11
466	20230810	114300	47030870	18990	18990	18990	18990	0
467	20230810	114200	47030870	18990	18990	18990	18990	0
468	20230810	114100	47030870	18990	18940	18990	18940	17
469	20230810	114000	46708540	18940	18940	18940	18940	2
470	20230810	113900	46670660	18930	18930	18930	18930	0
471	20230810	113800	46670660	18930	18930	18930	18930	0
472	20230810	113700	46670660	18930	18930	18930	18930	5
473	20230810	113600	46576010	18930	18930	18930	18930	1
474	20230810	113500	46557080	18920	18920	18920	18920	0
475	20230810	113400	46557080	18920	18920	18920	18920	0
476	20230810	113300	46557080	18920	18920	18920	18920	0
477	20230810	113200	46557080	18920	18920	18920	18920	0
478	20230810	113100	46557080	18920	18920	18920	18920	0
479	20230810	113000	46557080	18920	18920	18920	18920	0
480	20230810	112900	46557080	18920	18920	18920	18920	21
481	20230810	112800	46159760	18920	18920	18920	18920	0
482	20230810	112700	46159760	18920	18920	18920	18920	0
483	20230810	112600	46159760	18920	18910	18920	18910	7
484	20230810	112500	46027350	18920	18920	18920	18920	0
485	20230810	112400	46027350	18920	18920	18920	18920	0
486	20230810	112300	46027350	18920	18920	18920	18920	0
487	20230810	112200	46027350	18920	18920	18920	18920	0
488	20230810	112100	46027350	18920	18920	18920	18920	0
489	20230810	112000	46027350	18920	18900	18920	18900	48
490	20230810	111900	45119310	18900	18900	18900	18900	0
491	20230810	111800	45119310	18900	18900	18900	18900	0
492	20230810	111700	45119310	18900	18900	18900	18900	0
493	20230810	111600	45119310	18900	18900	18900	18900	0
494	20230810	111500	45119310	18900	18900	18900	18900	1
495	20230810	111400	45100410	18850	18850	18850	18850	0
496	20230810	111300	45100410	18850	18850	18850	18850	0
497	20230810	111200	45100410	18850	18850	18850	18850	0
498	20230810	111100	45100410	18850	18850	18850	18850	0
499	20230810	111000	45100410	18850	18850	18850	18850	0
500	20230810	110900	45100410	18850	18850	18850	18850	1
501	20230810	110800	45081560	18850	18850	18850	18850	0
502	20230810	110700	45081560	18850	18850	18850	18850	27
503	20230810	110600	44572610	18850	18850	18850	18850	2
504	20230810	110500	44534910	18850	18850	18850	18850	0
505	20230810	110400	44534910	18850	18850	18850	18850	5
506	20230810	110300	44440660	18840	18840	18840	18840	0
507	20230810	110200	44440660	18840	18840	18840	18840	0
508	20230810	110100	44440660	18840	18840	18840	18840	0
509	20230810	110000	44440660	18840	18840	18840	18840	0
510	20230810	105900	44440660	18840	18840	18840	18840	5
511	20230810	105800	44346460	18840	18840	18840	18840	0
512	20230810	105700	44346460	18840	18840	18840	18840	0
513	20230810	105600	44346460	18840	18840	18840	18840	0
514	20230810	105500	44346460	18840	18840	18840	18840	1
515	20230810	105400	44327620	18830	18830	18830	18830	0
516	20230810	105300	44327620	18830	18830	18830	18830	0
517	20230810	105200	44327620	18830	18830	18830	18830	0
518	20230810	105100	44327620	18830	18830	18830	18830	0
519	20230810	105000	44327620	18830	18830	18830	18830	0
520	20230810	104900	44327620	18830	18830	18830	18830	0
521	20230810	104800	44327620	18830	18830	18830	18830	0
522	20230810	104700	44327620	18830	18830	18830	18830	20
523	20230810	104600	43951020	18830	18830	18830	18830	0
524	20230810	104500	43951020	18830	18830	18830	18830	0
525	20230810	104400	43951020	18830	18830	18830	18830	812
526	20230810	104300	28661060	18830	18830	18830	18830	13
527	20230810	104200	28416270	18820	18820	18820	18820	0
528	20230810	104100	28416270	18820	18820	18820	18820	6
529	20230810	104000	28303350	18810	18810	18810	18810	21
530	20230810	103900	27908340	18810	18810	18810	18810	0
531	20230810	103800	27908340	18810	18810	18810	18810	3
532	20230810	103700	27851910	18800	18800	18800	18800	0
533	20230810	103600	27851910	18800	18800	18800	18800	0
534	20230810	103500	27851910	18800	18820	18820	18800	63
535	20230810	103400	26667460	18820	18830	18830	18820	5
536	20230810	103300	26573340	18830	18870	18870	18830	195
537	20230810	103200	22897430	18900	18900	18900	18900	0
538	20230810	103100	22897430	18900	18900	18900	18900	27
539	20230810	103000	22387130	18920	18920	18920	18920	0
540	20230810	102900	22387130	18920	18920	18920	18920	0
541	20230810	102800	22387130	18920	18920	18920	18920	0
542	20230810	102700	22387130	18920	18920	18920	18920	0
543	20230810	102600	22387130	18920	18920	18920	18920	1
544	20230810	102500	22368210	18900	18900	18900	18900	0
545	20230810	102400	22368210	18900	18900	18900	18900	0
546	20230810	102300	22368210	18900	18900	18900	18900	0
547	20230810	102200	22368210	18900	18900	18900	18900	0
548	20230810	102100	22368210	18900	18900	18900	18900	1
549	20230810	102000	22349310	18870	18870	18870	18870	0
550	20230810	101900	22349310	18870	18870	18870	18870	0
551	20230810	101800	22349310	18870	18870	18870	18870	3
552	20230810	101700	22292700	18870	18870	18870	18870	0
553	20230810	101600	22292700	18870	18870	18870	18870	1
554	20230810	101500	22273830	18900	18880	18900	18880	110
555	20230810	101400	20195430	18900	18900	18900	18900	3
556	20230810	101300	20138730	18900	18900	18900	18900	0
557	20230810	101200	20138730	18900	18900	18900	18900	0
558	20230810	101100	20138730	18900	18900	18900	18900	0
559	20230810	101000	20138730	18900	18900	18900	18900	0
560	20230810	100900	20138730	18900	18900	18900	18900	0
561	20230810	100800	20138730	18900	18900	18900	18900	0
562	20230810	100700	20138730	18900	18900	18900	18900	0
563	20230810	100600	20138730	18900	18900	18900	18900	0
564	20230810	100500	20138730	18900	18900	18900	18900	1
565	20230810	100400	20119830	18900	18900	18900	18900	0
566	20230810	100300	20119830	18900	18900	18900	18900	5
567	20230810	100200	20025330	18900	18900	18900	18900	0
568	20230810	100100	20025330	18900	18900	18900	18900	9
569	20230810	100000	19855230	18900	18900	18900	18900	0
570	20230810	095900	19855230	18900	18900	18900	18900	0
571	20230810	095800	19855230	18900	18900	18900	18900	0
572	20230810	095700	19855230	18900	18910	18910	18900	4
573	20230810	095600	19779620	18920	18920	18920	18920	0
574	20230810	095500	19779620	18920	18920	18920	18920	0
575	20230810	095400	19779620	18920	18920	18920	18920	0
576	20230810	095300	19779620	18920	18920	18920	18920	0
577	20230810	095200	19779620	18920	18920	18920	18920	0
578	20230810	095100	19779620	18920	18920	18920	18920	0
579	20230810	095000	19779620	18920	18920	18920	18920	0
580	20230810	094900	19779620	18920	18920	18920	18920	0
581	20230810	094800	19779620	18920	18920	18920	18920	1
582	20230810	094700	19760700	18920	18920	18920	18920	4
583	20230810	094600	19685020	18900	18880	18900	18880	16
584	20230810	094500	19382700	18850	18850	18850	18850	0
585	20230810	094400	19382700	18850	18850	18850	18850	50
586	20230810	094300	18440200	18850	18900	18900	18850	101
587	20230810	094200	16533830	18920	18930	18930	18920	76
588	20230810	094100	15095450	19030	19020	19030	19020	4
589	20230810	094000	15019360	19030	19030	19030	19030	0
590	20230810	093900	15019360	19030	19030	19030	19030	0
591	20230810	093800	15019360	19030	19030	19030	19030	0
592	20230810	093700	15019360	19030	19030	19030	19030	50
593	20230810	093600	14067860	19030	19030	19030	19030	1
594	20230810	093500	14048830	19050	19050	19050	19050	0
595	20230810	093400	14048830	19050	19050	19050	19050	0
596	20230810	093300	14048830	19050	19060	19060	19050	4
597	20230810	093200	13972620	18890	18890	18890	18890	0
598	20230810	093100	13972620	18890	18890	18890	18890	7
599	20230810	093000	13840390	18890	18890	18890	18890	2
600	20230810	092900	13802610	19150	19150	19150	19150	0
601	20230810	092800	13802610	19150	19150	19150	19150	10
602	20230810	092700	13611110	19200	18880	19200	18880	269
603	20230810	092600	8470980	18850	18850	18850	18850	0
604	20230810	092500	8470980	18850	18850	18850	18850	0
605	20230810	092400	8470980	18850	18850	18850	18850	2
606	20230810	092300	8433280	18860	18860	18860	18860	0
607	20230810	092200	8433280	18860	18860	18860	18860	0
608	20230810	092100	8433280	18860	18860	18860	18860	1
609	20230810	092000	8414420	18850	18850	18850	18850	0
610	20230810	091900	8414420	18850	18860	18870	18850	7
611	20230810	091800	8282380	18850	18860	18860	18850	4
612	20230810	091700	8206970	18880	18870	18880	18870	5
613	20230810	091600	8112610	18860	18860	18860	18860	48
614	20230810	091500	7207330	18860	18860	18860	18860	0
615	20230810	091400	7207330	18860	18870	18870	18860	10
616	20230810	091300	7018690	19030	19030	19030	19030	1
617	20230810	091200	6999660	19050	19050	19050	19050	0
618	20230810	091100	6999660	19050	19050	19050	19050	0
619	20230810	091000	6999660	19050	19010	19050	19010	6
620	20230810	090900	6885420	18790	18790	18790	18790	0
621	20230810	090800	6885420	18790	18790	18790	18790	0
622	20230810	090700	6885420	18790	18790	18790	18790	0
623	20230810	090600	6885420	18790	18790	18790	18790	0
624	20230810	090500	6885420	18790	18790	18790	18790	11
625	20230810	090400	6678730	18790	18790	18790	18790	0
626	20230810	090300	6678730	18790	18790	18790	18790	0
627	20230810	090200	6678730	18790	18790	18790	18790	1
628	20230810	090100	6659940	18790	18790	18790	18790	0
629	20230810	090000	6659940	18790	18790	19050	18790	354