KissMeData/065710/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	193000	66470550	18990	18990	18990	18990	223
3	20230818	192900	66470550	18990	18990	18990	18990	0
4	20230818	192800	66470550	18990	18990	18990	18990	0
5	20230818	192700	66470550	18990	18990	18990	18990	0
6	20230818	192600	66470550	18990	18990	18990	18990	0
7	20230818	192500	66470550	18990	18990	18990	18990	0
8	20230818	192400	66470550	18990	18990	18990	18990	0
9	20230818	192300	66470550	18990	18990	18990	18990	0
10	20230818	192200	66470550	18990	18990	18990	18990	0
11	20230818	192100	66470550	18990	18990	18990	18990	0
12	20230818	192000	66470550	18990	18990	18990	18990	0
13	20230818	191900	66470550	18990	18990	18990	18990	0
14	20230818	191800	66470550	18990	18990	18990	18990	0
15	20230818	191700	66470550	18990	18990	18990	18990	0
16	20230818	191600	66470550	18990	18990	18990	18990	0
17	20230818	191500	66470550	18990	18990	18990	18990	0
18	20230818	191400	66470550	18990	18990	18990	18990	0
19	20230818	191300	66470550	18990	18990	18990	18990	0
20	20230818	191200	66470550	18990	18990	18990	18990	0
21	20230818	191100	66470550	18990	18990	18990	18990	0
22	20230818	191000	66470550	18990	18990	18990	18990	0
23	20230818	190900	66470550	18990	18990	18990	18990	0
24	20230818	190800	66470550	18990	18990	18990	18990	0
25	20230818	190700	66470550	18990	18990	18990	18990	0
26	20230818	190600	66470550	18990	18990	18990	18990	0
27	20230818	190500	66470550	18990	18990	18990	18990	0
28	20230818	190400	66470550	18990	18990	18990	18990	0
29	20230818	190300	66470550	18990	18990	18990	18990	0
30	20230818	190200	66470550	18990	18990	18990	18990	0
31	20230818	190100	66470550	18990	18990	18990	18990	0
32	20230818	190000	66470550	18990	18990	18990	18990	223
33	20230818	185900	66470550	18990	18990	18990	18990	0
34	20230818	185800	66470550	18990	18990	18990	18990	0
35	20230818	185700	66470550	18990	18990	18990	18990	0
36	20230818	185600	66470550	18990	18990	18990	18990	0
37	20230818	185500	66470550	18990	18990	18990	18990	0
38	20230818	185400	66470550	18990	18990	18990	18990	0
39	20230818	185300	66470550	18990	18990	18990	18990	0
40	20230818	185200	66470550	18990	18990	18990	18990	0
41	20230818	185100	66470550	18990	18990	18990	18990	0
42	20230818	185000	66470550	18990	18990	18990	18990	0
43	20230818	184900	66470550	18990	18990	18990	18990	0
44	20230818	184800	66470550	18990	18990	18990	18990	0
45	20230818	184700	66470550	18990	18990	18990	18990	0
46	20230818	184600	66470550	18990	18990	18990	18990	0
47	20230818	184500	66470550	18990	18990	18990	18990	0
48	20230818	184400	66470550	18990	18990	18990	18990	0
49	20230818	184300	66470550	18990	18990	18990	18990	0
50	20230818	184200	66470550	18990	18990	18990	18990	0
51	20230818	184100	66470550	18990	18990	18990	18990	0
52	20230818	184000	66470550	18990	18990	18990	18990	0
53	20230818	183900	66470550	18990	18990	18990	18990	0
54	20230818	183800	66470550	18990	18990	18990	18990	0
55	20230818	183700	66470550	18990	18990	18990	18990	0
56	20230818	183600	66470550	18990	18990	18990	18990	0
57	20230818	183500	66470550	18990	18990	18990	18990	0
58	20230818	183400	66470550	18990	18990	18990	18990	0
59	20230818	183300	66470550	18990	18990	18990	18990	0
60	20230818	183200	66470550	18990	18990	18990	18990	0
61	20230818	183100	66470550	18990	18990	18990	18990	0
62	20230818	183000	66470550	18990	18990	18990	18990	223
63	20230818	182900	66470550	18990	18990	18990	18990	0
64	20230818	182800	66470550	18990	18990	18990	18990	0
65	20230818	182700	66470550	18990	18990	18990	18990	0
66	20230818	182600	66470550	18990	18990	18990	18990	0
67	20230818	182500	66470550	18990	18990	18990	18990	0
68	20230818	182400	66470550	18990	18990	18990	18990	0
69	20230818	182300	66470550	18990	18990	18990	18990	0
70	20230818	182200	66470550	18990	18990	18990	18990	0
71	20230818	182100	66470550	18990	18990	18990	18990	0
72	20230818	182000	66470550	18990	18990	18990	18990	0
73	20230818	181900	66470550	18990	18990	18990	18990	0
74	20230818	181800	66470550	18990	18990	18990	18990	0
75	20230818	181700	66470550	18990	18990	18990	18990	0
76	20230818	181600	66470550	18990	18990	18990	18990	0
77	20230818	181500	66470550	18990	18990	18990	18990	0
78	20230818	181400	66470550	18990	18990	18990	18990	0
79	20230818	181300	66470550	18990	18990	18990	18990	0
80	20230818	181200	66470550	18990	18990	18990	18990	0
81	20230818	181100	66470550	18990	18990	18990	18990	0
82	20230818	181000	66470550	18990	18990	18990	18990	0
83	20230818	180900	66470550	18990	18990	18990	18990	0
84	20230818	180800	66470550	18990	18990	18990	18990	0
85	20230818	180700	66470550	18990	18990	18990	18990	0
86	20230818	180600	66470550	18990	18990	18990	18990	0
87	20230818	180500	66470550	18990	18990	18990	18990	0
88	20230818	180400	66470550	18990	18990	18990	18990	0
89	20230818	180300	66470550	18990	18990	18990	18990	0
90	20230818	180200	66470550	18990	18990	18990	18990	0
91	20230818	180100	66470550	18990	18990	18990	18990	0
92	20230818	180000	66470550	18990	18990	18990	18990	223
93	20230818	175900	66470550	18990	18990	18990	18990	0
94	20230818	175800	66470550	18990	18990	18990	18990	0
95	20230818	175700	66470550	18990	18990	18990	18990	0
96	20230818	175600	66470550	18990	18990	18990	18990	0
97	20230818	175500	66470550	18990	18990	18990	18990	0
98	20230818	175400	66470550	18990	18990	18990	18990	0
99	20230818	175300	66470550	18990	18990	18990	18990	0
100	20230818	175200	66470550	18990	18990	18990	18990	0
101	20230818	175100	66470550	18990	18990	18990	18990	0
102	20230818	175000	66470550	18990	18990	18990	18990	0
103	20230818	174900	66470550	18990	18990	18990	18990	0
104	20230818	174800	66470550	18990	18990	18990	18990	0
105	20230818	174700	66470550	18990	18990	18990	18990	0
106	20230818	174600	66470550	18990	18990	18990	18990	0
107	20230818	174500	66470550	18990	18990	18990	18990	0
108	20230818	174400	66470550	18990	18990	18990	18990	0
109	20230818	174300	66470550	18990	18990	18990	18990	0
110	20230818	174200	66470550	18990	18990	18990	18990	0
111	20230818	174100	66470550	18990	18990	18990	18990	0
112	20230818	174000	66470550	18990	18990	18990	18990	0
113	20230818	173900	66470550	18990	18990	18990	18990	0
114	20230818	173800	66470550	18990	18990	18990	18990	0
115	20230818	173700	66470550	18990	18990	18990	18990	0
116	20230818	173600	66470550	18990	18990	18990	18990	0
117	20230818	173500	66470550	18990	18990	18990	18990	0
118	20230818	173400	66470550	18990	18990	18990	18990	0
119	20230818	173300	66470550	18990	18990	18990	18990	0
120	20230818	173200	66470550	18990	18990	18990	18990	0
121	20230818	173100	66470550	18990	18990	18990	18990	0
122	20230818	173000	66470550	18990	18990	18990	18990	223
123	20230818	172900	66470550	18990	18990	18990	18990	0
124	20230818	172800	66470550	18990	18990	18990	18990	0
125	20230818	172700	66470550	18990	18990	18990	18990	0
126	20230818	172600	66470550	18990	18990	18990	18990	0
127	20230818	172500	66470550	18990	18990	18990	18990	0
128	20230818	172400	66470550	18990	18990	18990	18990	0
129	20230818	172300	66470550	18990	18990	18990	18990	0
130	20230818	172200	66470550	18990	18990	18990	18990	0
131	20230818	172100	66470550	18990	18990	18990	18990	0
132	20230818	172000	66470550	18990	18990	18990	18990	0
133	20230818	171900	66470550	18990	18990	18990	18990	0
134	20230818	171800	66470550	18990	18990	18990	18990	0
135	20230818	171700	66470550	18990	18990	18990	18990	0
136	20230818	171600	66470550	18990	18990	18990	18990	0
137	20230818	171500	66470550	18990	18990	18990	18990	0
138	20230818	171400	66470550	18990	18990	18990	18990	0
139	20230818	171300	66470550	18990	18990	18990	18990	0
140	20230818	171200	66470550	18990	18990	18990	18990	0
141	20230818	171100	66470550	18990	18990	18990	18990	0
142	20230818	171000	66470550	18990	18990	18990	18990	0
143	20230818	170900	66470550	18990	18990	18990	18990	0
144	20230818	170800	66470550	18990	18990	18990	18990	0
145	20230818	170700	66470550	18990	18990	18990	18990	0
146	20230818	170600	66470550	18990	18990	18990	18990	0
147	20230818	170500	66470550	18990	18990	18990	18990	0
148	20230818	170400	66470550	18990	18990	18990	18990	0
149	20230818	170300	66470550	18990	18990	18990	18990	0
150	20230818	170200	66470550	18990	18990	18990	18990	0
151	20230818	170100	66470550	18990	18990	18990	18990	0
152	20230818	170000	66470550	18990	18990	18990	18990	223
153	20230818	165900	66470550	18990	18990	18990	18990	0
154	20230818	165800	66470550	18990	18990	18990	18990	0
155	20230818	165700	66470550	18990	18990	18990	18990	0
156	20230818	165600	66470550	18990	18990	18990	18990	0
157	20230818	165500	66470550	18990	18990	18990	18990	0
158	20230818	165400	66470550	18990	18990	18990	18990	0
159	20230818	165300	66470550	18990	18990	18990	18990	0
160	20230818	165200	66470550	18990	18990	18990	18990	0
161	20230818	165100	66470550	18990	18990	18990	18990	0
162	20230818	165000	66470550	18990	18990	18990	18990	0
163	20230818	164900	66470550	18990	18990	18990	18990	0
164	20230818	164800	66470550	18990	18990	18990	18990	0
165	20230818	164700	66470550	18990	18990	18990	18990	0
166	20230818	164600	66470550	18990	18990	18990	18990	0
167	20230818	164500	66470550	18990	18990	18990	18990	0
168	20230818	164400	66470550	18990	18990	18990	18990	0
169	20230818	164300	66470550	18990	18990	18990	18990	0
170	20230818	164200	66470550	18990	18990	18990	18990	0
171	20230818	164100	66470550	18990	18990	18990	18990	0
172	20230818	164000	66470550	18990	18990	18990	18990	0
173	20230818	163900	66470550	18990	18990	18990	18990	0
174	20230818	163800	66470550	18990	18990	18990	18990	0
175	20230818	163700	66470550	18990	18990	18990	18990	0
176	20230818	163600	66470550	18990	18990	18990	18990	0
177	20230818	163500	66470550	18990	18990	18990	18990	0
178	20230818	163400	66470550	18990	18990	18990	18990	0
179	20230818	163300	66470550	18990	18990	18990	18990	0
180	20230818	163200	66470550	18990	18990	18990	18990	0
181	20230818	163100	66470550	18990	18990	18990	18990	0
182	20230818	163000	66470550	18990	18990	18990	18990	223
183	20230818	162900	66470550	18990	18990	18990	18990	0
184	20230818	162800	66470550	18990	18990	18990	18990	0
185	20230818	162700	66470550	18990	18990	18990	18990	0
186	20230818	162600	66470550	18990	18990	18990	18990	0
187	20230818	162500	66470550	18990	18990	18990	18990	0
188	20230818	162400	66470550	18990	18990	18990	18990	0
189	20230818	162300	66470550	18990	18990	18990	18990	0
190	20230818	162200	66470550	18990	18990	18990	18990	0
191	20230818	162100	66470550	18990	18990	18990	18990	0
192	20230818	162000	66470550	18990	18990	18990	18990	0
193	20230818	161900	66470550	18990	18990	18990	18990	0
194	20230818	161800	66470550	18990	18990	18990	18990	0
195	20230818	161700	66470550	18990	18990	18990	18990	0
196	20230818	161600	66470550	18990	18990	18990	18990	0
197	20230818	161500	66470550	18990	18990	18990	18990	0
198	20230818	161400	66470550	18990	18990	18990	18990	0
199	20230818	161300	66470550	18990	18990	18990	18990	0
200	20230818	161200	66470550	18990	18990	18990	18990	0
201	20230818	161100	66470550	18990	18990	18990	18990	0
202	20230818	161000	66470550	18990	18990	18990	18990	0
203	20230818	160900	66470550	18990	18990	18990	18990	0
204	20230818	160800	66470550	18990	18990	18990	18990	0
205	20230818	160700	66470550	18990	18990	18990	18990	0
206	20230818	160600	66470550	18990	18990	18990	18990	0
207	20230818	160500	66470550	18990	18990	18990	18990	0
208	20230818	160400	66470550	18990	18990	18990	18990	0
209	20230818	160300	66470550	18990	18990	18990	18990	0
210	20230818	160200	66470550	18990	18990	18990	18990	0
211	20230818	160100	66470550	18990	18990	18990	18990	0
212	20230818	160000	66470550	18990	18990	18990	18990	223
213	20230818	155900	66470550	18990	18990	18990	18990	0
214	20230818	155800	66470550	18990	18990	18990	18990	0
215	20230818	155700	66470550	18990	18990	18990	18990	0
216	20230818	155600	66470550	18990	18990	18990	18990	0
217	20230818	155500	66470550	18990	18990	18990	18990	0
218	20230818	155400	66470550	18990	18990	18990	18990	0
219	20230818	155300	66470550	18990	18990	18990	18990	0
220	20230818	155200	66470550	18990	18990	18990	18990	0
221	20230818	155100	66470550	18990	18990	18990	18990	0
222	20230818	155000	66470550	18990	18990	18990	18990	0
223	20230818	154900	66470550	18990	18990	18990	18990	0
224	20230818	154800	66470550	18990	18990	18990	18990	0
225	20230818	154700	66470550	18990	18990	18990	18990	0
226	20230818	154600	66470550	18990	18990	18990	18990	0
227	20230818	154500	66470550	18990	18990	18990	18990	0
228	20230818	154400	66470550	18990	18990	18990	18990	0
229	20230818	154300	66470550	18990	18990	18990	18990	0
230	20230818	154200	66470550	18990	18990	18990	18990	0
231	20230818	154100	66470550	18990	18990	18990	18990	0
232	20230818	154000	66470550	18990	18990	18990	18990	0
233	20230818	153900	66470550	18990	18990	18990	18990	0
234	20230818	153800	66470550	18990	18990	18990	18990	0
235	20230818	153700	66470550	18990	18990	18990	18990	0
236	20230818	153600	66470550	18990	18990	18990	18990	0
237	20230818	153500	66470550	18990	18990	18990	18990	0
238	20230818	153400	66470550	18990	18990	18990	18990	0
239	20230818	153300	66470550	18990	18990	18990	18990	0
240	20230818	153200	66470550	18990	18990	18990	18990	0
241	20230818	153100	66470550	18990	18990	18990	18990	0
242	20230818	153000	66470550	18990	18990	18990	18990	446
243	20230818	152900	62235780	18950	18950	18950	18950	0
244	20230818	152800	62235780	18950	18950	18950	18950	0
245	20230818	152700	62235780	18950	18950	18950	18950	0
246	20230818	152600	62235780	18950	18950	18950	18950	0
247	20230818	152500	62235780	18950	18950	18950	18950	0
248	20230818	152400	62235780	18950	18950	18950	18950	0
249	20230818	152300	62235780	18950	18950	18950	18950	0
250	20230818	152200	62235780	18950	18950	18950	18950	0
251	20230818	152100	62235780	18950	18950	18950	18950	0
252	20230818	152000	62235780	18950	18950	18950	18950	0
253	20230818	151900	62235780	18950	18950	18950	18950	0
254	20230818	151800	62235780	18950	18950	18950	18950	0
255	20230818	151700	62235780	18950	18950	18950	18950	0
256	20230818	151600	62235780	18950	18950	18950	18950	0
257	20230818	151500	62235780	18950	18950	18950	18950	0
258	20230818	151400	62235780	18950	18950	18950	18950	0
259	20230818	151300	62235780	18950	18950	18950	18950	0
260	20230818	151200	62235780	18950	18950	18950	18950	0
261	20230818	151100	62235780	18950	18950	18950	18950	0
262	20230818	151000	62235780	18950	18950	18950	18950	0
263	20230818	150900	62235780	18950	18950	18950	18950	0
264	20230818	150800	62235780	18950	18950	18950	18950	0
265	20230818	150700	62235780	18950	18950	18950	18950	0
266	20230818	150600	62235780	18950	18950	18950	18950	1
267	20230818	150500	62216830	18880	18880	18880	18880	0
268	20230818	150400	62216830	18880	18880	18880	18880	1
269	20230818	150300	62197950	18950	18950	18950	18950	0
270	20230818	150200	62197950	18950	18950	18950	18950	0
271	20230818	150100	62197950	18950	18950	18950	18950	0
272	20230818	150000	62197950	18950	18950	18950	18950	0
273	20230818	145900	62197950	18950	18950	18950	18950	0
274	20230818	145800	62197950	18950	18950	18950	18950	0
275	20230818	145700	62197950	18950	18950	18950	18950	0
276	20230818	145600	62197950	18950	18950	18950	18950	0
277	20230818	145500	62197950	18950	18950	18950	18950	0
278	20230818	145400	62197950	18950	18950	18950	18950	0
279	20230818	145300	62197950	18950	18950	18950	18950	0
280	20230818	145200	62197950	18950	18950	18950	18950	0
281	20230818	145100	62197950	18950	18950	18950	18950	0
282	20230818	145000	62197950	18950	18950	18950	18950	0
283	20230818	144900	62197950	18950	18950	18950	18950	0
284	20230818	144800	62197950	18950	18950	18950	18950	0
285	20230818	144700	62197950	18950	18950	18950	18950	0
286	20230818	144600	62197950	18950	18950	18950	18950	131
287	20230818	144500	59715500	18950	18950	18950	18950	0
288	20230818	144400	59715500	18950	18950	18950	18950	0
289	20230818	144300	59715500	18950	18950	18950	18950	0
290	20230818	144200	59715500	18950	18950	18950	18950	0
291	20230818	144100	59715500	18950	18950	18950	18950	0
292	20230818	144000	59715500	18950	18950	18950	18950	0
293	20230818	143900	59715500	18950	18950	18950	18950	0
294	20230818	143800	59715500	18950	18950	18950	18950	0
295	20230818	143700	59715500	18950	18950	18950	18950	0
296	20230818	143600	59715500	18950	18950	18950	18950	0
297	20230818	143500	59715500	18950	18950	18950	18950	0
298	20230818	143400	59715500	18950	18950	18950	18950	0
299	20230818	143300	59715500	18950	18950	18950	18950	0
300	20230818	143200	59715500	18950	18950	18950	18950	0
301	20230818	143100	59715500	18950	18950	18950	18950	0
302	20230818	143000	59715500	18950	18950	18950	18950	0
303	20230818	142900	59715500	18950	18950	18950	18950	0
304	20230818	142800	59715500	18950	18950	18950	18950	0
305	20230818	142700	59715500	18950	18950	18950	18950	0
306	20230818	142600	59715500	18950	18950	18950	18950	0
307	20230818	142500	59715500	18950	18950	18950	18950	10
308	20230818	142400	59526000	18950	18950	18950	18950	0
309	20230818	142300	59526000	18950	18950	18950	18950	0
310	20230818	142200	59526000	18950	18950	18950	18950	0
311	20230818	142100	59526000	18950	18950	18950	18950	0
312	20230818	142000	59526000	18950	18950	18950	18950	0
313	20230818	141900	59526000	18950	18950	18950	18950	0
314	20230818	141800	59526000	18950	18950	18950	18950	0
315	20230818	141700	59526000	18950	18950	18950	18950	1
316	20230818	141600	59507050	18860	18860	18860	18860	0
317	20230818	141500	59507050	18860	18860	18860	18860	0
318	20230818	141400	59507050	18860	18860	18860	18860	0
319	20230818	141300	59507050	18860	18860	18860	18860	0
320	20230818	141200	59507050	18860	18860	18860	18860	0
321	20230818	141100	59507050	18860	18860	18860	18860	0
322	20230818	141000	59507050	18860	18860	18860	18860	0
323	20230818	140900	59507050	18860	18860	18860	18860	0
324	20230818	140800	59507050	18860	18860	18860	18860	0
325	20230818	140700	59507050	18860	18860	18860	18860	0
326	20230818	140600	59507050	18860	18860	18860	18860	0
327	20230818	140500	59507050	18860	18860	18860	18860	0
328	20230818	140400	59507050	18860	18860	18860	18860	0
329	20230818	140300	59507050	18860	18860	18860	18860	0
330	20230818	140200	59507050	18860	18860	18860	18860	0
331	20230818	140100	59507050	18860	18950	18950	18850	149
332	20230818	140000	56689900	18990	18990	18990	18990	0
333	20230818	135900	56689900	18990	18990	18990	18990	0
334	20230818	135800	56689900	18990	18990	18990	18990	0
335	20230818	135700	56689900	18990	18990	18990	18990	4
336	20230818	135600	56613940	18990	18990	18990	18990	0
337	20230818	135500	56613940	18990	18990	18990	18990	0
338	20230818	135400	56613940	18990	18990	18990	18990	20
339	20230818	135300	56234140	18990	18990	18990	18990	0
340	20230818	135200	56234140	18990	18990	18990	18990	0
341	20230818	135100	56234140	18990	18990	18990	18990	0
342	20230818	135000	56234140	18990	18990	18990	18990	0
343	20230818	134900	56234140	18990	18990	18990	18990	0
344	20230818	134800	56234140	18990	18990	18990	18990	0
345	20230818	134700	56234140	18990	18990	18990	18990	0
346	20230818	134600	56234140	18990	18990	18990	18990	0
347	20230818	134500	56234140	18990	18990	18990	18990	0
348	20230818	134400	56234140	18990	18990	18990	18990	1
349	20230818	134300	56215150	18950	18950	18950	18950	19
350	20230818	134200	55855100	18990	18990	18990	18990	0
351	20230818	134100	55855100	18990	18990	18990	18990	0
352	20230818	134000	55855100	18990	18990	18990	18990	0
353	20230818	133900	55855100	18990	18990	18990	18990	5
354	20230818	133800	55760150	18990	18990	18990	18990	0
355	20230818	133700	55760150	18990	18990	18990	18990	0
356	20230818	133600	55760150	18990	18990	18990	18990	0
357	20230818	133500	55760150	18990	18990	18990	18990	0
358	20230818	133400	55760150	18990	18990	18990	18990	0
359	20230818	133300	55760150	18990	18990	18990	18990	0
360	20230818	133200	55760150	18990	18990	18990	18990	0
361	20230818	133100	55760150	18990	18990	18990	18990	0
362	20230818	133000	55760150	18990	18990	18990	18990	0
363	20230818	132900	55760150	18990	18990	18990	18990	0
364	20230818	132800	55760150	18990	18990	18990	18990	0
365	20230818	132700	55760150	18990	18990	18990	18990	0
366	20230818	132600	55760150	18990	18990	18990	18990	0
367	20230818	132500	55760150	18990	18990	18990	18990	0
368	20230818	132400	55760150	18990	18990	18990	18990	0
369	20230818	132300	55760150	18990	18990	18990	18990	0
370	20230818	132200	55760150	18990	18990	18990	18990	0
371	20230818	132100	55760150	18990	18990	18990	18990	0
372	20230818	132000	55760150	18990	18990	18990	18990	0
373	20230818	131900	55760150	18990	18990	18990	18990	0
374	20230818	131800	55760150	18990	18990	18990	18990	0
375	20230818	131700	55760150	18990	18990	18990	18990	0
376	20230818	131600	55760150	18990	18990	18990	18990	0
377	20230818	131500	55760150	18990	18990	18990	18990	0
378	20230818	131400	55760150	18990	18990	18990	18990	10
379	20230818	131300	55570250	18990	18990	18990	18990	0
380	20230818	131200	55570250	18990	18990	18990	18990	0
381	20230818	131100	55570250	18990	18990	18990	18990	0
382	20230818	131000	55570250	18990	18990	18990	18990	5
383	20230818	130900	55475300	18990	18990	18990	18990	0
384	20230818	130800	55475300	18990	18990	18990	18990	0
385	20230818	130700	55475300	18990	18990	18990	18990	0
386	20230818	130600	55475300	18990	18990	18990	18990	0
387	20230818	130500	55475300	18990	18990	18990	18990	1
388	20230818	130400	55456310	18990	18990	18990	18990	0
389	20230818	130300	55456310	18990	18990	18990	18990	0
390	20230818	130200	55456310	18990	18990	18990	18990	0
391	20230818	130100	55456310	18990	18990	18990	18990	0
392	20230818	130000	55456310	18990	18990	18990	18990	0
393	20230818	125900	55456310	18990	18990	18990	18990	0
394	20230818	125800	55456310	18990	18990	18990	18990	0
395	20230818	125700	55456310	18990	18990	18990	18990	0
396	20230818	125600	55456310	18990	18990	18990	18990	0
397	20230818	125500	55456310	18990	18990	18990	18990	0
398	20230818	125400	55456310	18990	18990	18990	18990	1
399	20230818	125300	55437320	19000	19000	19000	19000	10
400	20230818	125200	55247320	19000	18990	19000	18990	12
401	20230818	125100	55019390	18990	18990	18990	18990	0
402	20230818	125000	55019390	18990	18990	18990	18990	0
403	20230818	124900	55019390	18990	18990	18990	18990	3
404	20230818	124800	54962420	18960	18960	18960	18960	0
405	20230818	124700	54962420	18960	18960	18960	18960	0
406	20230818	124600	54962420	18960	18960	18960	18960	0
407	20230818	124500	54962420	18960	18960	18960	18960	0
408	20230818	124400	54962420	18960	18960	18960	18960	0
409	20230818	124300	54962420	18960	18960	18960	18960	9
410	20230818	124200	54791780	18990	18990	18990	18990	0
411	20230818	124100	54791780	18990	18990	18990	18990	1
412	20230818	124000	54772790	18960	18960	18960	18960	2
413	20230818	123900	54734870	18990	18960	18990	18960	56
414	20230818	123800	53671520	18960	18960	18960	18960	0
415	20230818	123700	53671520	18960	18960	18960	18960	0
416	20230818	123600	53671520	18960	18960	18960	18960	0
417	20230818	123500	53671520	18960	18960	18960	18960	0
418	20230818	123400	53671520	18960	18960	18960	18960	0
419	20230818	123300	53671520	18960	18960	18960	18960	0
420	20230818	123200	53671520	18960	18960	18960	18960	0
421	20230818	123100	53671520	18960	18960	18960	18960	2
422	20230818	123000	53633600	18960	18960	18960	18960	2
423	20230818	122900	53595680	18960	18960	18960	18960	2
424	20230818	122800	53557760	18960	18960	18960	18960	100
425	20230818	122700	51661760	18960	18960	18960	18960	0
426	20230818	122600	51661760	18960	18960	18960	18960	0
427	20230818	122500	51661760	18960	18960	18960	18960	0
428	20230818	122400	51661760	18960	18960	18960	18960	51
429	20230818	122300	50694800	18960	18960	18960	18960	0
430	20230818	122200	50694800	18960	18960	18960	18960	0
431	20230818	122100	50694800	18960	18960	18960	18960	0
432	20230818	122000	50694800	18960	18960	18960	18960	0
433	20230818	121900	50694800	18960	18960	18960	18960	0
434	20230818	121800	50694800	18960	18960	18960	18960	0
435	20230818	121700	50694800	18960	18960	18960	18960	0
436	20230818	121600	50694800	18960	18960	18960	18960	1
437	20230818	121500	50675840	18960	18960	18960	18960	0
438	20230818	121400	50675840	18960	18960	18960	18960	0
439	20230818	121300	50675840	18960	18960	18960	18960	1
440	20230818	121200	50656880	18940	18940	18940	18940	0
441	20230818	121100	50656880	18940	18940	18940	18940	0
442	20230818	121000	50656880	18940	18940	18940	18940	0
443	20230818	120900	50656880	18940	18940	18940	18940	0
444	20230818	120800	50656880	18940	18940	18940	18940	0
445	20230818	120700	50656880	18940	18940	18940	18940	0
446	20230818	120600	50656880	18940	18940	18940	18940	0
447	20230818	120500	50656880	18940	18940	18940	18940	0
448	20230818	120400	50656880	18940	18940	18940	18940	2
449	20230818	120300	50619000	18940	18940	18940	18940	2
450	20230818	120200	50581120	18940	18950	18950	18940	75
451	20230818	120100	49160520	18960	18960	18960	18960	0
452	20230818	120000	49160520	18960	18960	18960	18960	0
453	20230818	115900	49160520	18960	18960	18960	18960	0
454	20230818	115800	49160520	18960	18960	18960	18960	0
455	20230818	115700	49160520	18960	18960	18960	18960	0
456	20230818	115600	49160520	18960	18960	18960	18960	1
457	20230818	115500	49141560	18960	18960	18960	18960	0
458	20230818	115400	49141560	18960	18960	18960	18960	0
459	20230818	115300	49141560	18960	18960	18960	18960	4
460	20230818	115200	49065720	18960	18960	18960	18960	0
461	20230818	115100	49065720	18960	18960	18960	18960	0
462	20230818	115000	49065720	18960	18960	18960	18960	0
463	20230818	114900	49065720	18960	18960	18960	18960	0
464	20230818	114800	49065720	18960	18960	18960	18960	0
465	20230818	114700	49065720	18960	18960	18960	18960	0
466	20230818	114600	49065720	18960	18960	18960	18960	0
467	20230818	114500	49065720	18960	18960	18960	18960	1
468	20230818	114400	49046760	18940	18940	18940	18940	0
469	20230818	114300	49046760	18940	18940	18940	18940	0
470	20230818	114200	49046760	18940	18940	18940	18940	0
471	20230818	114100	49046760	18940	18940	18940	18940	0
472	20230818	114000	49046760	18940	18940	18940	18940	0
473	20230818	113900	49046760	18940	18940	18940	18940	0
474	20230818	113800	49046760	18940	18940	18940	18940	0
475	20230818	113700	49046760	18940	18940	18940	18940	0
476	20230818	113600	49046760	18940	18940	18940	18940	0
477	20230818	113500	49046760	18940	18940	18940	18940	0
478	20230818	113400	49046760	18940	18940	18940	18940	0
479	20230818	113300	49046760	18940	18940	18940	18940	0
480	20230818	113200	49046760	18940	18940	18940	18940	3
481	20230818	113100	48989940	18940	18940	18940	18940	3
482	20230818	113000	48933120	18960	18950	18960	18950	100
483	20230818	112900	47037350	18940	18940	18940	18940	0
484	20230818	112800	47037350	18940	18940	18940	18940	0
485	20230818	112700	47037350	18940	18940	18940	18940	0
486	20230818	112600	47037350	18940	18940	18940	18940	0
487	20230818	112500	47037350	18940	18940	18940	18940	0
488	20230818	112400	47037350	18940	18940	18940	18940	0
489	20230818	112300	47037350	18940	18940	18940	18940	0
490	20230818	112200	47037350	18940	18940	18940	18940	0
491	20230818	112100	47037350	18940	18940	18940	18940	0
492	20230818	112000	47037350	18940	18940	18940	18940	0
493	20230818	111900	47037350	18940	18940	18940	18940	1
494	20230818	111800	47018410	18950	18950	18950	18950	1
495	20230818	111700	46999460	18950	18950	18950	18950	0
496	20230818	111600	46999460	18950	18950	18950	18950	0
497	20230818	111500	46999460	18950	18950	18950	18950	0
498	20230818	111400	46999460	18950	18950	18950	18950	2
499	20230818	111300	46961560	18950	18950	18950	18950	2
500	20230818	111200	46923660	18940	18940	18940	18940	0
501	20230818	111100	46923660	18940	18940	18940	18940	0
502	20230818	111000	46923660	18940	18940	18940	18940	0
503	20230818	110900	46923660	18940	18940	18940	18940	6
504	20230818	110800	46810020	18940	18940	18940	18940	0
505	20230818	110700	46810020	18940	18940	18940	18940	0
506	20230818	110600	46810020	18940	18940	18940	18940	0
507	20230818	110500	46810020	18940	18940	18940	18940	0
508	20230818	110400	46810020	18940	18940	18940	18940	0
509	20230818	110300	46810020	18940	18940	18940	18940	0
510	20230818	110200	46810020	18940	18940	18940	18940	0
511	20230818	110100	46810020	18940	18940	18940	18940	0
512	20230818	110000	46810020	18940	18940	18940	18940	0
513	20230818	105900	46810020	18940	18940	18940	18940	0
514	20230818	105800	46810020	18940	18920	18940	18920	5
515	20230818	105700	46715340	18920	18930	18930	18920	2
516	20230818	105600	46677490	18940	18940	18940	18940	0
517	20230818	105500	46677490	18940	18940	18940	18940	4
518	20230818	105400	46601730	18940	18940	18940	18940	1
519	20230818	105300	46582790	18960	18960	18960	18960	0
520	20230818	105200	46582790	18960	18960	18960	18960	0
521	20230818	105100	46582790	18960	18960	18960	18960	0
522	20230818	105000	46582790	18960	18960	18960	18960	0
523	20230818	104900	46582790	18960	18960	18960	18960	0
524	20230818	104800	46582790	18960	18960	18960	18960	0
525	20230818	104700	46582790	18960	18950	18960	18950	4
526	20230818	104600	46506980	18700	18700	18700	18700	487
527	20230818	104500	37400080	18700	18780	18780	18700	1223
528	20230818	104400	14515030	18840	18950	18950	18840	205
529	20230818	104300	10647540	18950	18950	18950	18950	2
530	20230818	104200	10609640	18950	18950	18950	18950	0
531	20230818	104100	10609640	18950	18950	18950	18950	0
532	20230818	104000	10609640	18950	18950	18950	18950	0
533	20230818	103900	10609640	18950	18950	18950	18950	0
534	20230818	103800	10609640	18950	18950	18950	18950	0
535	20230818	103700	10609640	18950	18950	18950	18950	0
536	20230818	103600	10609640	18950	18950	18950	18950	0
537	20230818	103500	10609640	18950	18950	18950	18950	0
538	20230818	103400	10609640	18950	18950	18950	18950	0
539	20230818	103300	10609640	18950	18950	18950	18950	0
540	20230818	103200	10609640	18950	18950	18950	18950	0
541	20230818	103100	10609640	18950	18950	18950	18950	0
542	20230818	103000	10609640	18950	18950	18950	18950	0
543	20230818	102900	10609640	18950	18950	18950	18950	0
544	20230818	102800	10609640	18950	18950	18950	18950	1
545	20230818	102700	10590690	18950	18960	18960	18950	3
546	20230818	102600	10533820	18950	18950	18950	18950	47
547	20230818	102500	9643170	18950	18950	18950	18950	2
548	20230818	102400	9605270	18870	18870	18870	18870	65
549	20230818	102300	8378720	18870	18870	18870	18870	0
550	20230818	102200	8378720	18870	18870	18870	18870	0
551	20230818	102100	8378720	18870	18870	18870	18870	0
552	20230818	102000	8378720	18870	18870	18870	18870	0
553	20230818	101900	8378720	18870	18870	18870	18870	0
554	20230818	101800	8378720	18870	18870	18870	18870	1
555	20230818	101700	8359850	18960	18960	18960	18960	0
556	20230818	101600	8359850	18960	18960	18960	18960	3
557	20230818	101500	8302970	18960	18960	18960	18960	0
558	20230818	101400	8302970	18960	18960	18960	18960	1
559	20230818	101300	8284010	18840	18840	18840	18840	0
560	20230818	101200	8284010	18840	18840	18840	18840	0
561	20230818	101100	8284010	18840	18840	18840	18840	0
562	20230818	101000	8284010	18840	18840	18840	18840	1
563	20230818	100900	8265170	18940	18940	18940	18940	0
564	20230818	100800	8265170	18940	18930	18940	18930	6
565	20230818	100700	8151540	18940	18940	18940	18930	34
566	20230818	100600	7507610	18960	18960	18960	18960	0
567	20230818	100500	7507610	18960	18960	18960	18960	0
568	20230818	100400	7507610	18960	18960	18960	18960	0
569	20230818	100300	7507610	18960	18960	18960	18960	0
570	20230818	100200	7507610	18960	18960	18960	18960	0
571	20230818	100100	7507610	18960	18960	18960	18960	0
572	20230818	100000	7507610	18960	18960	18960	18960	13
573	20230818	095900	7261130	18960	18960	18960	18960	0
574	20230818	095800	7261130	18960	18960	18960	18960	0
575	20230818	095700	7261130	18960	18960	18960	18960	0
576	20230818	095600	7261130	18960	18960	18960	18960	0
577	20230818	095500	7261130	18960	18960	18960	18960	0
578	20230818	095400	7261130	18960	18960	18960	18960	0
579	20230818	095300	7261130	18960	18960	18960	18960	0
580	20230818	095200	7261130	18960	18960	18960	18960	0
581	20230818	095100	7261130	18960	18960	18960	18960	1
582	20230818	095000	7242170	18790	18790	18790	18790	0
583	20230818	094900	7242170	18790	18790	18790	18790	2
584	20230818	094800	7204590	18960	18960	18960	18960	0
585	20230818	094700	7204590	18960	18850	18960	18850	24
586	20230818	094600	6750640	18710	18710	18710	18710	0
587	20230818	094500	6750640	18710	18710	18710	18710	0
588	20230818	094400	6750640	18710	18710	18710	18710	0
589	20230818	094300	6750640	18710	18710	18710	18710	3
590	20230818	094200	6694510	18710	18710	18710	18710	4
591	20230818	094100	6619670	18700	18730	18730	18700	53
592	20230818	094000	5628050	18700	18800	18800	18700	100
593	20230818	093900	3751990	18800	18820	18820	18800	67
594	20230818	093800	2491830	18830	18830	18830	18830	0
595	20230818	093700	2491830	18830	18830	18830	18830	0
596	20230818	093600	2491830	18830	18830	18830	18830	2
597	20230818	093500	2454170	18830	18830	18830	18830	0
598	20230818	093400	2454170	18830	18830	18830	18830	0
599	20230818	093300	2454170	18830	18840	18840	18830	6
600	20230818	093200	2341150	18850	18850	18850	18850	0
601	20230818	093100	2341150	18850	18850	18850	18850	0
602	20230818	093000	2341150	18850	18850	18850	18850	8
603	20230818	092900	2190350	18850	18850	18850	18850	3
604	20230818	092800	2133800	18860	18860	18860	18860	0
605	20230818	092700	2133800	18860	18860	18860	18860	0
606	20230818	092600	2133800	18860	18860	18860	18860	0
607	20230818	092500	2133800	18860	18860	18860	18860	0
608	20230818	092400	2133800	18860	18860	18860	18860	0
609	20230818	092300	2133800	18860	18860	18860	18860	0
610	20230818	092200	2133800	18860	18850	18860	18850	7
611	20230818	092100	2001790	18860	18860	18860	18860	0
612	20230818	092000	2001790	18860	18860	18860	18860	29
613	20230818	091900	1454850	18860	18860	18860	18860	23
614	20230818	091800	1021070	18870	18870	18870	18870	22
615	20230818	091700	605930	18880	18880	18880	18880	0
616	20230818	091600	605930	18880	18880	18880	18880	0
617	20230818	091500	605930	18880	18880	18880	18880	2
618	20230818	091400	568170	18890	18890	18890	18890	0
619	20230818	091300	568170	18890	18890	18890	18890	0
620	20230818	091200	568170	18890	18940	18940	18890	13
621	20230818	091100	322290	18950	18950	18950	18950	0
622	20230818	091000	322290	18950	18950	18950	18950	0
623	20230818	090900	322290	18950	18950	18950	18950	3
624	20230818	090800	265440	18950	18950	18950	18950	1
625	20230818	090700	246490	18960	18960	18960	18960	1
626	20230818	090600	227530	18960	18960	18960	18960	0
627	20230818	090500	227530	18960	18960	18960	18960	0
628	20230818	090400	227530	18960	18960	18960	18960	0
629	20230818	090300	227530	18960	18960	18960	18960	0
630	20230818	090200	227530	18960	18960	18960	18960	11
631	20230818	090100	18970	18970	18970	18970	18970	0
632	20230818	090000	18970	18970	18970	18970	18970	1