KissMeData/089600/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	194000	411112890	18850	18850	18850	18850	9
3	20230821	193900	411112890	18850	18850	18850	18850	0
4	20230821	193800	411112890	18850	18850	18850	18850	0
5	20230821	193700	411112890	18850	18850	18850	18850	0
6	20230821	193600	411112890	18850	18850	18850	18850	0
7	20230821	193500	411112890	18850	18850	18850	18850	0
8	20230821	193400	411112890	18850	18850	18850	18850	0
9	20230821	193300	411112890	18850	18850	18850	18850	0
10	20230821	193200	411112890	18850	18850	18850	18850	0
11	20230821	193100	411112890	18850	18850	18850	18850	0
12	20230821	193000	411112890	18850	18850	18850	18850	0
13	20230821	192900	411112890	18850	18850	18850	18850	0
14	20230821	192800	411112890	18850	18850	18850	18850	0
15	20230821	192700	411112890	18850	18850	18850	18850	0
16	20230821	192600	411112890	18850	18850	18850	18850	0
17	20230821	192500	411112890	18850	18850	18850	18850	0
18	20230821	192400	411112890	18850	18850	18850	18850	0
19	20230821	192300	411112890	18850	18850	18850	18850	0
20	20230821	192200	411112890	18850	18850	18850	18850	0
21	20230821	192100	411112890	18850	18850	18850	18850	0
22	20230821	192000	411112890	18850	18850	18850	18850	0
23	20230821	191900	411112890	18850	18850	18850	18850	0
24	20230821	191800	411112890	18850	18850	18850	18850	0
25	20230821	191700	411112890	18850	18850	18850	18850	0
26	20230821	191600	411112890	18850	18850	18850	18850	0
27	20230821	191500	411112890	18850	18850	18850	18850	0
28	20230821	191400	411112890	18850	18850	18850	18850	0
29	20230821	191300	411112890	18850	18850	18850	18850	0
30	20230821	191200	411112890	18850	18850	18850	18850	0
31	20230821	191100	411112890	18850	18850	18850	18850	0
32	20230821	191000	411112890	18850	18850	18850	18850	9
33	20230821	190900	411112890	18850	18850	18850	18850	0
34	20230821	190800	411112890	18850	18850	18850	18850	0
35	20230821	190700	411112890	18850	18850	18850	18850	0
36	20230821	190600	411112890	18850	18850	18850	18850	0
37	20230821	190500	411112890	18850	18850	18850	18850	0
38	20230821	190400	411112890	18850	18850	18850	18850	0
39	20230821	190300	411112890	18850	18850	18850	18850	0
40	20230821	190200	411112890	18850	18850	18850	18850	0
41	20230821	190100	411112890	18850	18850	18850	18850	0
42	20230821	190000	411112890	18850	18850	18850	18850	0
43	20230821	185900	411112890	18850	18850	18850	18850	0
44	20230821	185800	411112890	18850	18850	18850	18850	0
45	20230821	185700	411112890	18850	18850	18850	18850	0
46	20230821	185600	411112890	18850	18850	18850	18850	0
47	20230821	185500	411112890	18850	18850	18850	18850	0
48	20230821	185400	411112890	18850	18850	18850	18850	0
49	20230821	185300	411112890	18850	18850	18850	18850	0
50	20230821	185200	411112890	18850	18850	18850	18850	0
51	20230821	185100	411112890	18850	18850	18850	18850	0
52	20230821	185000	411112890	18850	18850	18850	18850	0
53	20230821	184900	411112890	18850	18850	18850	18850	0
54	20230821	184800	411112890	18850	18850	18850	18850	0
55	20230821	184700	411112890	18850	18850	18850	18850	0
56	20230821	184600	411112890	18850	18850	18850	18850	0
57	20230821	184500	411112890	18850	18850	18850	18850	0
58	20230821	184400	411112890	18850	18850	18850	18850	0
59	20230821	184300	411112890	18850	18850	18850	18850	0
60	20230821	184200	411112890	18850	18850	18850	18850	0
61	20230821	184100	411112890	18850	18850	18850	18850	0
62	20230821	184000	411112890	18850	18850	18850	18850	9
63	20230821	183900	411112890	18850	18850	18850	18850	0
64	20230821	183800	411112890	18850	18850	18850	18850	0
65	20230821	183700	411112890	18850	18850	18850	18850	0
66	20230821	183600	411112890	18850	18850	18850	18850	0
67	20230821	183500	411112890	18850	18850	18850	18850	0
68	20230821	183400	411112890	18850	18850	18850	18850	0
69	20230821	183300	411112890	18850	18850	18850	18850	0
70	20230821	183200	411112890	18850	18850	18850	18850	0
71	20230821	183100	411112890	18850	18850	18850	18850	0
72	20230821	183000	411112890	18850	18850	18850	18850	0
73	20230821	182900	411112890	18850	18850	18850	18850	0
74	20230821	182800	411112890	18850	18850	18850	18850	0
75	20230821	182700	411112890	18850	18850	18850	18850	0
76	20230821	182600	411112890	18850	18850	18850	18850	0
77	20230821	182500	411112890	18850	18850	18850	18850	0
78	20230821	182400	411112890	18850	18850	18850	18850	0
79	20230821	182300	411112890	18850	18850	18850	18850	0
80	20230821	182200	411112890	18850	18850	18850	18850	0
81	20230821	182100	411112890	18850	18850	18850	18850	0
82	20230821	182000	411112890	18850	18850	18850	18850	0
83	20230821	181900	411112890	18850	18850	18850	18850	0
84	20230821	181800	411112890	18850	18850	18850	18850	0
85	20230821	181700	411112890	18850	18850	18850	18850	0
86	20230821	181600	411112890	18850	18850	18850	18850	0
87	20230821	181500	411112890	18850	18850	18850	18850	0
88	20230821	181400	411112890	18850	18850	18850	18850	0
89	20230821	181300	411112890	18850	18850	18850	18850	0
90	20230821	181200	411112890	18850	18850	18850	18850	0
91	20230821	181100	411112890	18850	18850	18850	18850	0
92	20230821	181000	411112890	18850	18850	18850	18850	9
93	20230821	180900	411112890	18850	18850	18850	18850	0
94	20230821	180800	411112890	18850	18850	18850	18850	0
95	20230821	180700	411112890	18850	18850	18850	18850	0
96	20230821	180600	411112890	18850	18850	18850	18850	0
97	20230821	180500	411112890	18850	18850	18850	18850	0
98	20230821	180400	411112890	18850	18850	18850	18850	0
99	20230821	180300	411112890	18850	18850	18850	18850	0
100	20230821	180200	411112890	18850	18850	18850	18850	0
101	20230821	180100	411112890	18850	18850	18850	18850	0
102	20230821	180000	411112890	18850	18850	18850	18850	0
103	20230821	175900	411112890	18850	18850	18850	18850	0
104	20230821	175800	411112890	18850	18850	18850	18850	0
105	20230821	175700	411112890	18850	18850	18850	18850	0
106	20230821	175600	411112890	18850	18850	18850	18850	0
107	20230821	175500	411112890	18850	18850	18850	18850	0
108	20230821	175400	411112890	18850	18850	18850	18850	0
109	20230821	175300	411112890	18850	18850	18850	18850	0
110	20230821	175200	411112890	18850	18850	18850	18850	0
111	20230821	175100	411112890	18850	18850	18850	18850	0
112	20230821	175000	411112890	18850	18850	18850	18850	0
113	20230821	174900	411112890	18850	18850	18850	18850	0
114	20230821	174800	411112890	18850	18850	18850	18850	0
115	20230821	174700	411112890	18850	18850	18850	18850	0
116	20230821	174600	411112890	18850	18850	18850	18850	0
117	20230821	174500	411112890	18850	18850	18850	18850	0
118	20230821	174400	411112890	18850	18850	18850	18850	0
119	20230821	174300	411112890	18850	18850	18850	18850	0
120	20230821	174200	411112890	18850	18850	18850	18850	0
121	20230821	174100	411112890	18850	18850	18850	18850	0
122	20230821	174000	411112890	18850	18850	18850	18850	9
123	20230821	173900	411112890	18850	18850	18850	18850	0
124	20230821	173800	411112890	18850	18850	18850	18850	0
125	20230821	173700	411112890	18850	18850	18850	18850	0
126	20230821	173600	411112890	18850	18850	18850	18850	0
127	20230821	173500	411112890	18850	18850	18850	18850	0
128	20230821	173400	411112890	18850	18850	18850	18850	0
129	20230821	173300	411112890	18850	18850	18850	18850	0
130	20230821	173200	411112890	18850	18850	18850	18850	0
131	20230821	173100	411112890	18850	18850	18850	18850	0
132	20230821	173000	411112890	18850	18850	18850	18850	0
133	20230821	172900	411112890	18850	18850	18850	18850	0
134	20230821	172800	411112890	18850	18850	18850	18850	0
135	20230821	172700	411112890	18850	18850	18850	18850	0
136	20230821	172600	411112890	18850	18850	18850	18850	0
137	20230821	172500	411112890	18850	18850	18850	18850	0
138	20230821	172400	411112890	18850	18850	18850	18850	0
139	20230821	172300	411112890	18850	18850	18850	18850	0
140	20230821	172200	411112890	18850	18850	18850	18850	0
141	20230821	172100	411112890	18850	18850	18850	18850	0
142	20230821	172000	411112890	18850	18850	18850	18850	0
143	20230821	171900	411112890	18850	18850	18850	18850	0
144	20230821	171800	411112890	18850	18850	18850	18850	0
145	20230821	171700	411112890	18850	18850	18850	18850	0
146	20230821	171600	411112890	18850	18850	18850	18850	0
147	20230821	171500	411112890	18850	18850	18850	18850	0
148	20230821	171400	411112890	18850	18850	18850	18850	0
149	20230821	171300	411112890	18850	18850	18850	18850	0
150	20230821	171200	411112890	18850	18850	18850	18850	0
151	20230821	171100	411112890	18850	18850	18850	18850	0
152	20230821	171000	411112890	18850	18850	18850	18850	9
153	20230821	170900	411112890	18850	18850	18850	18850	0
154	20230821	170800	411112890	18850	18850	18850	18850	0
155	20230821	170700	411112890	18850	18850	18850	18850	0
156	20230821	170600	411112890	18850	18850	18850	18850	0
157	20230821	170500	411112890	18850	18850	18850	18850	0
158	20230821	170400	411112890	18850	18850	18850	18850	0
159	20230821	170300	411112890	18850	18850	18850	18850	0
160	20230821	170200	411112890	18850	18850	18850	18850	0
161	20230821	170100	411112890	18850	18850	18850	18850	0
162	20230821	170000	411112890	18850	18850	18850	18850	0
163	20230821	165900	411112890	18850	18850	18850	18850	0
164	20230821	165800	411112890	18850	18850	18850	18850	0
165	20230821	165700	411112890	18850	18850	18850	18850	0
166	20230821	165600	411112890	18850	18850	18850	18850	0
167	20230821	165500	411112890	18850	18850	18850	18850	0
168	20230821	165400	411112890	18850	18850	18850	18850	0
169	20230821	165300	411112890	18850	18850	18850	18850	0
170	20230821	165200	411112890	18850	18850	18850	18850	0
171	20230821	165100	411112890	18850	18850	18850	18850	0
172	20230821	165000	411112890	18850	18850	18850	18850	0
173	20230821	164900	411112890	18850	18850	18850	18850	0
174	20230821	164800	411112890	18850	18850	18850	18850	0
175	20230821	164700	411112890	18850	18850	18850	18850	0
176	20230821	164600	411112890	18850	18850	18850	18850	0
177	20230821	164500	411112890	18850	18850	18850	18850	0
178	20230821	164400	411112890	18850	18850	18850	18850	0
179	20230821	164300	411112890	18850	18850	18850	18850	0
180	20230821	164200	411112890	18850	18850	18850	18850	0
181	20230821	164100	411112890	18850	18850	18850	18850	0
182	20230821	164000	411112890	18850	18850	18850	18850	9
183	20230821	163900	411112890	18850	18850	18850	18850	0
184	20230821	163800	411112890	18850	18850	18850	18850	0
185	20230821	163700	411112890	18850	18850	18850	18850	0
186	20230821	163600	411112890	18850	18850	18850	18850	0
187	20230821	163500	411112890	18850	18850	18850	18850	0
188	20230821	163400	411112890	18850	18850	18850	18850	0
189	20230821	163300	411112890	18850	18850	18850	18850	0
190	20230821	163200	411112890	18850	18850	18850	18850	0
191	20230821	163100	411112890	18850	18850	18850	18850	0
192	20230821	163000	411112890	18850	18850	18850	18850	0
193	20230821	162900	411112890	18850	18850	18850	18850	0
194	20230821	162800	411112890	18850	18850	18850	18850	0
195	20230821	162700	411112890	18850	18850	18850	18850	0
196	20230821	162600	411112890	18850	18850	18850	18850	0
197	20230821	162500	411112890	18850	18850	18850	18850	0
198	20230821	162400	411112890	18850	18850	18850	18850	0
199	20230821	162300	411112890	18850	18850	18850	18850	0
200	20230821	162200	411112890	18850	18850	18850	18850	0
201	20230821	162100	411112890	18850	18850	18850	18850	0
202	20230821	162000	411112890	18850	18850	18850	18850	0
203	20230821	161900	411112890	18850	18850	18850	18850	0
204	20230821	161800	411112890	18850	18850	18850	18850	0
205	20230821	161700	411112890	18850	18850	18850	18850	0
206	20230821	161600	411112890	18850	18850	18850	18850	0
207	20230821	161500	411112890	18850	18850	18850	18850	0
208	20230821	161400	411112890	18850	18850	18850	18850	0
209	20230821	161300	411112890	18850	18850	18850	18850	0
210	20230821	161200	411112890	18850	18850	18850	18850	0
211	20230821	161100	411112890	18850	18850	18850	18850	0
212	20230821	161000	411112890	18850	18850	18850	18850	9
213	20230821	160900	411112890	18850	18850	18850	18850	0
214	20230821	160800	411112890	18850	18850	18850	18850	0
215	20230821	160700	411112890	18850	18850	18850	18850	0
216	20230821	160600	411112890	18850	18850	18850	18850	0
217	20230821	160500	411112890	18850	18850	18850	18850	0
218	20230821	160400	411112890	18850	18850	18850	18850	0
219	20230821	160300	411112890	18850	18850	18850	18850	0
220	20230821	160200	411112890	18850	18850	18850	18850	0
221	20230821	160100	411112890	18850	18850	18850	18850	0
222	20230821	160000	411112890	18850	18850	18850	18850	0
223	20230821	155900	411112890	18850	18850	18850	18850	0
224	20230821	155800	411112890	18850	18850	18850	18850	0
225	20230821	155700	411112890	18850	18850	18850	18850	0
226	20230821	155600	411112890	18850	18850	18850	18850	0
227	20230821	155500	411112890	18850	18850	18850	18850	0
228	20230821	155400	411112890	18850	18850	18850	18850	0
229	20230821	155300	411112890	18850	18850	18850	18850	0
230	20230821	155200	411112890	18850	18850	18850	18850	0
231	20230821	155100	411112890	18850	18850	18850	18850	0
232	20230821	155000	411112890	18850	18850	18850	18850	0
233	20230821	154900	411112890	18850	18850	18850	18850	0
234	20230821	154800	411112890	18850	18850	18850	18850	0
235	20230821	154700	411112890	18850	18850	18850	18850	0
236	20230821	154600	411112890	18850	18850	18850	18850	0
237	20230821	154500	411112890	18850	18850	18850	18850	0
238	20230821	154400	411112890	18850	18850	18850	18850	0
239	20230821	154300	411112890	18850	18850	18850	18850	0
240	20230821	154200	411112890	18850	18850	18850	18850	0
241	20230821	154100	411112890	18850	18850	18850	18850	0
242	20230821	154000	411112890	18850	18850	18850	18850	9
243	20230821	153900	411112890	18850	18850	18850	18850	0
244	20230821	153800	411112890	18850	18850	18850	18850	0
245	20230821	153700	411112890	18850	18850	18850	18850	0
246	20230821	153600	411112890	18850	18850	18850	18850	0
247	20230821	153500	411112890	18850	18850	18850	18850	0
248	20230821	153400	411112890	18850	18850	18850	18850	0
249	20230821	153300	411112890	18850	18850	18850	18850	0
250	20230821	153200	411112890	18850	18850	18850	18850	0
251	20230821	153100	411112890	18850	18850	18850	18850	0
252	20230821	153000	411112890	18850	18850	18850	18850	9
253	20230821	152900	410943240	18850	18850	18850	18850	0
254	20230821	152800	410943240	18850	18850	18850	18850	0
255	20230821	152700	410943240	18850	18850	18850	18850	0
256	20230821	152600	410943240	18850	18850	18850	18850	0
257	20230821	152500	410943240	18850	18850	18850	18850	0
258	20230821	152400	410943240	18850	18850	18850	18850	0
259	20230821	152300	410943240	18850	18850	18850	18850	0
260	20230821	152200	410943240	18850	18850	18850	18850	0
261	20230821	152100	410943240	18850	18850	18850	18850	0
262	20230821	152000	410943240	18850	18850	18850	18850	0
263	20230821	151900	410943240	18850	18800	18850	18800	113
264	20230821	151800	408818290	18800	18780	18800	18780	180
265	20230821	151700	405437870	18780	18760	18780	18760	67
266	20230821	151600	404180830	18760	18760	18760	18760	6
267	20230821	151500	404068270	18750	18750	18750	18750	0
268	20230821	151400	404068270	18750	18750	18750	18750	0
269	20230821	151300	404068270	18750	18750	18750	18750	0
270	20230821	151200	404068270	18750	18750	18750	18750	21
271	20230821	151100	403674520	18750	18750	18750	18750	0
272	20230821	151000	403674520	18750	18760	18760	18750	26
273	20230821	150900	403186770	18750	18750	18750	18750	0
274	20230821	150800	403186770	18750	18750	18750	18750	22
275	20230821	150700	402774270	18750	18750	18750	18750	0
276	20230821	150600	402774270	18750	18750	18750	18750	0
277	20230821	150500	402774270	18750	18750	18750	18750	0
278	20230821	150400	402774270	18750	18750	18750	18750	1
279	20230821	150300	402755520	18760	18760	18760	18760	0
280	20230821	150200	402755520	18760	18760	18760	18760	25
281	20230821	150100	402286520	18730	18730	18730	18730	0
282	20230821	150000	402286520	18730	18730	18730	18710	673
283	20230821	145900	389693520	18740	18740	18740	18740	25
284	20230821	145800	389225020	18730	18730	18730	18730	0
285	20230821	145700	389225020	18730	18730	18730	18720	687
286	20230821	145600	376363420	18730	18730	18730	18730	0
287	20230821	145500	376363420	18730	18730	18730	18730	97
288	20230821	145400	374546610	18730	18760	18760	18730	102
289	20230821	145300	372635850	18740	18740	18740	18740	11
290	20230821	145200	372429710	18720	18720	18720	18720	10
291	20230821	145100	372242510	18720	18720	18720	18720	79
292	20230821	145000	370763630	18720	18720	18720	18720	0
293	20230821	144900	370763630	18720	18730	18730	18720	6
294	20230821	144800	370651300	18720	18720	18720	18720	101
295	20230821	144700	368760580	18730	18730	18730	18730	14
296	20230821	144600	368498360	18720	18720	18720	18720	74
297	20230821	144500	367113080	18720	18720	18720	18720	100
298	20230821	144400	365241080	18720	18730	18730	18720	440
299	20230821	144300	357004150	18730	18730	18730	18730	91
300	20230821	144200	355299720	18720	18720	18720	18720	0
301	20230821	144100	355299720	18720	18720	18720	18720	0
302	20230821	144000	355299720	18720	18720	18720	18720	83
303	20230821	143900	353745960	18720	18720	18720	18720	1
304	20230821	143800	353727240	18730	18730	18730	18730	0
305	20230821	143700	353727240	18730	18730	18730	18730	112
306	20230821	143600	351629480	18730	18730	18730	18730	10
307	20230821	143500	351442180	18730	18730	18730	18730	51
308	20230821	143400	350486950	18730	18730	18730	18730	0
309	20230821	143300	350486950	18730	18730	18730	18730	0
310	20230821	143200	350486950	18730	18730	18730	18730	119
311	20230821	143100	348258080	18750	18750	18750	18750	0
312	20230821	143000	348258080	18750	18750	18750	18750	50
313	20230821	142900	347320580	18750	18750	18750	18750	6
314	20230821	142800	347208080	18750	18750	18750	18750	10
315	20230821	142700	347020580	18730	18730	18730	18730	0
316	20230821	142600	347020580	18730	18730	18730	18730	97
317	20230821	142500	345203770	18740	18740	18740	18740	34
318	20230821	142400	344566610	18730	18730	18730	18730	66
319	20230821	142300	343330430	18730	18730	18730	18730	100
320	20230821	142200	341457430	18740	18740	18740	18740	4
321	20230821	142100	341382470	18730	18720	18730	18720	130
322	20230821	142000	338948690	18720	18720	18720	18720	11
323	20230821	141900	338742770	18730	18730	18730	18730	2
324	20230821	141800	338705310	18730	18730	18730	18730	67
325	20230821	141700	337450400	18730	18730	18730	18730	100
326	20230821	141600	335577400	18730	18730	18730	18730	0
327	20230821	141500	335577400	18730	18730	18730	18730	88
328	20230821	141400	333929160	18730	18730	18730	18730	0
329	20230821	141300	333929160	18730	18730	18730	18730	76
330	20230821	141200	332505680	18740	18740	18740	18740	0
331	20230821	141100	332505680	18740	18740	18740	18740	0
332	20230821	141000	332505680	18740	18740	18740	18740	120
333	20230821	140900	330256880	18750	18740	18750	18740	104
334	20230821	140800	328307400	18730	18730	18730	18730	10
335	20230821	140700	328120100	18730	18730	18730	18730	43
336	20230821	140600	327314710	18730	18730	18730	18730	1
337	20230821	140500	327295980	18740	18740	18740	18740	30
338	20230821	140400	326733780	18730	18730	18740	18730	114
339	20230821	140300	324598460	18730	18730	18730	18730	0
340	20230821	140200	324598460	18730	18730	18730	18730	70
341	20230821	140100	323287360	18740	18740	18740	18740	2
342	20230821	140000	323249880	18750	18740	18750	18740	11
343	20230821	135900	323043730	18750	18750	18750	18750	38
344	20230821	135800	322331230	18750	18750	18750	18750	0
345	20230821	135700	322331230	18750	18750	18750	18750	0
346	20230821	135600	322331230	18750	18740	18750	18740	119
347	20230821	135500	320100810	18740	18740	18740	18740	0
348	20230821	135400	320100810	18740	18740	18740	18740	0
349	20230821	135300	320100810	18740	18740	18740	18740	108
350	20230821	135200	318076890	18740	18740	18740	18740	242
351	20230821	135100	313541810	18750	18750	18750	18750	206
352	20230821	135000	309679310	18750	18750	18750	18750	60
353	20230821	134900	308554310	18750	18750	18750	18750	0
354	20230821	134800	308554310	18750	18760	18760	18750	60
355	20230821	134700	307428810	18740	18740	18740	18740	0
356	20230821	134600	307428810	18740	18740	18740	18740	0
357	20230821	134500	307428810	18740	18740	18740	18740	80
358	20230821	134400	305929610	18750	18750	18750	18750	11
359	20230821	134300	305723360	18730	18760	18760	18730	810
360	20230821	134200	290537700	18760	18760	18760	18760	91
361	20230821	134100	288830540	18770	18770	18770	18770	0
362	20230821	134000	288830540	18770	18760	18770	18760	74
363	20230821	133900	287441660	18760	18760	18760	18760	73
364	20230821	133800	286072180	18760	18760	18760	18760	0
365	20230821	133700	286072180	18760	18760	18760	18760	98
366	20230821	133600	284233700	18760	18760	18760	18760	11
367	20230821	133500	284027340	18770	18770	18770	18770	1
368	20230821	133400	284008570	18770	18770	18770	18770	45
369	20230821	133300	283163920	18770	18770	18770	18770	1
370	20230821	133200	283145150	18770	18770	18770	18770	10
371	20230821	133100	282957450	18770	18770	18770	18770	163
372	20230821	133000	279897940	18770	18770	18770	18770	1
373	20230821	132900	279879170	18780	18780	18780	18780	3
374	20230821	132800	279822830	18770	18770	18770	18770	84
375	20230821	132700	278246150	18780	18780	18780	18780	2
376	20230821	132600	278208590	18780	18770	18780	18770	87
377	20230821	132500	276575580	18780	18780	18780	18780	0
378	20230821	132400	276575580	18780	18770	18780	18770	14
379	20230821	132300	276312770	18780	18770	18780	18770	206
380	20230821	132200	272445870	18780	18780	18780	18780	2
381	20230821	132100	272408310	18770	18770	18770	18770	0
382	20230821	132000	272408310	18770	18780	18780	18770	115
383	20230821	131900	270249730	18780	18780	18780	18780	3
384	20230821	131800	270193390	18780	18780	18780	18780	3
385	20230821	131700	270137050	18780	18790	18790	18780	8
386	20230821	131600	269986750	18790	18790	18790	18780	20
387	20230821	131500	269611050	18790	18790	18790	18780	98
388	20230821	131400	267770530	18790	18790	18790	18790	7
389	20230821	131300	267639000	18790	18780	18790	18780	16
390	20230821	131200	267338460	18790	18800	18800	18790	8
391	20230821	131100	267188110	18800	18780	18800	18780	6
392	20230821	131000	267075350	18790	18780	18790	18780	80
393	20230821	130900	265572920	18780	18790	18790	18780	33
394	20230821	130800	264953140	18790	18790	18790	18780	17
395	20230821	130700	264633820	18780	18780	18780	18780	0
396	20230821	130600	264633820	18780	18780	18780	18780	65
397	20230821	130500	263413120	18780	18770	18780	18770	202
398	20230821	130400	259621560	18770	18770	18770	18770	95
399	20230821	130300	257838410	18780	18780	18780	18780	5
400	20230821	130200	257744510	18780	18780	18780	18780	2
401	20230821	130100	257706950	18780	18770	18780	18770	71
402	20230821	130000	256374250	18790	18790	18790	18790	27
403	20230821	125900	255866920	18780	18780	18780	18780	0
404	20230821	125800	255866920	18780	18770	18780	18770	119
405	20230821	125700	253633270	18770	18780	18780	18770	513
406	20230821	125600	244003460	18780	18780	18780	18780	100
407	20230821	125500	242125460	18780	18780	18790	18780	52
408	20230821	125400	241148870	18780	18780	18780	18780	0
409	20230821	125300	241148870	18780	18790	18790	18780	62
410	20230821	125200	239983910	18800	18800	18800	18800	3
411	20230821	125100	239927510	18780	18780	18780	18780	1
412	20230821	125000	239908730	18780	18790	18790	18780	95
413	20230821	124900	238124360	18780	18780	18790	18780	14
414	20230821	124800	237861420	18780	18780	18780	18780	75
415	20230821	124700	236452920	18780	18780	18780	18780	122
416	20230821	124600	234161760	18790	18790	18790	18790	3
417	20230821	124500	234105390	18780	18780	18780	18780	12
418	20230821	124400	233880030	18790	18780	18790	18780	118
419	20230821	124300	231662830	18790	18790	18790	18790	28
420	20230821	124200	231136710	18780	18780	18780	18780	105
421	20230821	124100	229164810	18780	18780	18780	18780	11
422	20230821	124000	228958230	18790	18790	18790	18780	17
423	20230821	123900	228638820	18790	18790	18790	18790	35
424	20230821	123800	227981170	18790	18790	18790	18790	1
425	20230821	123700	227962380	18800	18780	18800	18780	182
426	20230821	123600	224542570	18780	18790	18790	18780	19
427	20230821	123500	224185580	18800	18800	18800	18800	0
428	20230821	123400	224185580	18800	18790	18800	18790	51
429	20230821	123300	223227170	18790	18790	18790	18790	12
430	20230821	123200	223001690	18780	18790	18790	18780	52
431	20230821	123100	222024630	18790	18780	18790	18780	47
432	20230821	123000	221141940	18780	18790	18790	18780	85
433	20230821	122900	219545630	18790	18790	18790	18790	3
434	20230821	122800	219489260	18780	18780	18780	18780	79
435	20230821	122700	218005640	18790	18790	18790	18790	110
436	20230821	122600	215938740	18790	18790	18790	18790	1
437	20230821	122500	215919950	18790	18790	18790	18790	3
438	20230821	122400	215863580	18790	18790	18790	18790	65
439	20230821	122300	214642230	18780	18780	18780	18780	3
440	20230821	122200	214585890	18790	18800	18800	18790	17
441	20230821	122100	214266430	18790	18790	18790	18790	9
442	20230821	122000	214097320	18840	18790	18840	18790	120
443	20230821	121900	211841170	18780	18790	18790	18780	100
444	20230821	121800	209963140	18790	18790	18790	18790	86
445	20230821	121700	208347200	18780	18780	18780	18780	80
446	20230821	121600	206844800	18780	18770	18780	18770	12
447	20230821	121500	206619450	18770	18770	18770	18770	0
448	20230821	121400	206619450	18770	18770	18770	18770	165
449	20230821	121300	203522400	18780	18780	18780	18780	3
450	20230821	121200	203466060	18770	18770	18770	18770	1
451	20230821	121100	203447290	18770	18770	18770	18770	50
452	20230821	121000	202508790	18760	18770	18780	18760	55
453	20230821	120900	201476430	18770	18770	18770	18770	210
454	20230821	120800	197534730	18770	18770	18770	18770	122
455	20230821	120700	195244790	18780	18780	18780	18780	2
456	20230821	120600	195207230	18770	18770	18770	18770	45
457	20230821	120500	194362580	18780	18780	18780	18780	2
458	20230821	120400	194325020	18780	18790	18790	18780	9
459	20230821	120300	194155920	18790	18790	18790	18790	11
460	20230821	120200	193949230	18840	18800	18840	18800	51
461	20230821	120100	192990390	18790	18800	18800	18780	42
462	20230821	120000	192201190	18800	18810	18810	18800	14
463	20230821	115900	191937920	18820	18770	18850	18770	218
464	20230821	115800	187839950	18780	18780	18780	18780	3
465	20230821	115700	187783610	18770	18770	18770	18770	104
466	20230821	115600	185831530	18770	18770	18770	18770	1
467	20230821	115500	185812760	18780	18780	18780	18770	67
468	20230821	115400	184554510	18780	18780	18780	18780	1
469	20230821	115300	184535730	18780	18780	18780	18780	11
470	20230821	115200	184329150	18790	18780	18790	18780	4
471	20230821	115100	184254000	18780	18780	18780	18780	0
472	20230821	115000	184254000	18780	18780	18780	18780	1
473	20230821	114900	184235220	18780	18780	18780	18770	250
474	20230821	114800	179540770	18770	18770	18770	18770	13
475	20230821	114700	179296760	18770	18770	18770	18770	1
476	20230821	114600	179277990	18770	18780	18780	18770	90
477	20230821	114500	177588660	18770	18770	18770	18770	12
478	20230821	114400	177363420	18770	18780	18780	18770	18
479	20230821	114300	177025390	18780	18790	18790	18780	4
480	20230821	114200	176950240	18780	18780	18780	18780	0
481	20230821	114100	176950240	18780	18770	18780	18770	119
482	20230821	114000	174716430	18770	18770	18770	18760	1088
483	20230821	113900	154294680	18760	18760	18760	18760	1
484	20230821	113800	154275920	18770	18800	18800	18770	1485
485	20230821	113700	126390840	18800	18800	18810	18800	14
486	20230821	113600	126127610	18800	18800	18800	18800	86
487	20230821	113500	124510810	18800	18810	18810	18800	53
488	20230821	113400	123513890	18820	18810	18820	18810	26
489	20230821	113300	123024820	18800	18800	18800	18800	64
490	20230821	113200	121821620	18810	18810	18810	18810	1
491	20230821	113100	121802810	18810	18810	18810	18810	1
492	20230821	113000	121784000	18800	18840	18840	18800	391
493	20230821	112900	114426670	18830	18830	18830	18830	11
494	20230821	112800	114219540	18830	18840	18840	18830	5
495	20230821	112700	114125350	18840	18840	18840	18840	54
496	20230821	112600	113107990	18840	18840	18840	18840	1
497	20230821	112500	113089150	18840	18840	18840	18840	10
498	20230821	112400	112900750	18850	18850	18850	18850	8
499	20230821	112300	112749950	18850	18850	18850	18850	0
500	20230821	112200	112749950	18850	18850	18850	18850	0
501	20230821	112100	112749950	18850	18860	18860	18850	150
502	20230821	112000	109921470	18860	18860	18860	18860	0
503	20230821	111900	109921470	18860	18860	18860	18860	15
504	20230821	111800	109638570	18860	18860	18860	18860	3
505	20230821	111700	109581990	18860	18860	18860	18860	0
506	20230821	111600	109581990	18860	18850	18860	18850	164
507	20230821	111500	106489550	18860	18860	18860	18860	10
508	20230821	111400	106300950	18860	18850	18860	18850	5
509	20230821	111300	106206660	18850	18870	18870	18850	69
510	20230821	111200	104905900	18870	18870	18870	18870	3
511	20230821	111100	104849290	18870	18870	18870	18870	0
512	20230821	111000	104849290	18870	18830	18870	18830	245
513	20230821	110900	100235900	18830	18840	18840	18830	15
514	20230821	110800	99953350	18830	18830	18830	18830	192
515	20230821	110700	96337990	18830	18830	18830	18830	100
516	20230821	110600	94454990	18830	18810	18830	18810	255
517	20230821	110500	89653700	18820	18820	18820	18820	123
518	20230821	110400	87338840	18840	18840	18840	18840	0
519	20230821	110300	87338840	18840	18840	18840	18840	4
520	20230821	110200	87263480	18840	18840	18840	18840	267
521	20230821	110100	82233200	18900	18810	18900	18810	72
522	20230821	110000	80878090	18820	18810	18820	18810	80
523	20230821	105900	79372790	18820	18820	18820	18820	1
524	20230821	105800	79353970	18800	18800	18800	18800	0
525	20230821	105700	79353970	18800	18800	18800	18800	127
526	20230821	105600	76966370	18800	18800	18800	18800	0
527	20230821	105500	76966370	18800	18810	18820	18800	94
528	20230821	105400	75198680	18800	18800	18800	18800	69
529	20230821	105300	73901480	18810	18810	18810	18810	25
530	20230821	105200	73431230	18810	18810	18810	18810	5
531	20230821	105100	73337180	18810	18820	18820	18810	187
532	20230821	105000	69819070	18820	18810	18820	18810	143
533	20230821	104900	67128360	18810	18810	18810	18810	0
534	20230821	104800	67128360	18810	18820	18820	18810	27
535	20230821	104700	66620420	18820	18820	18820	18820	0
536	20230821	104600	66620420	18820	18820	18820	18820	96
537	20230821	104500	64813700	18830	18830	18830	18830	53
538	20230821	104400	63815710	18830	18830	18830	18830	2
539	20230821	104300	63778050	18840	18840	18840	18840	35
540	20230821	104200	63118650	18850	18850	18850	18850	4
541	20230821	104100	63043250	18810	18810	18810	18810	0
542	20230821	104000	63043250	18810	18810	18810	18810	137
543	20230821	103900	60466280	18800	18810	18810	18800	250
544	20230821	103800	55765240	18810	18810	18810	18810	0
545	20230821	103700	55765240	18810	18810	18810	18810	72
546	20230821	103600	54410920	18810	18840	18840	18810	111
547	20230821	103500	52321590	18820	18820	18820	18820	109
548	20230821	103400	50270210	18850	18850	18850	18850	0
549	20230821	103300	50270210	18850	18860	18860	18850	4
550	20230821	103200	50194780	18870	18870	18870	18870	31
551	20230821	103100	49609810	18870	18880	18880	18870	6
552	20230821	103000	49496570	18890	18890	18890	18890	0
553	20230821	102900	49496570	18890	18910	18910	18890	8
554	20230821	102800	49345350	18920	18920	18920	18920	0
555	20230821	102700	49345350	18920	18890	18920	18890	41
556	20230821	102600	48570560	18850	18850	18850	18850	0
557	20230821	102500	48570560	18850	18850	18850	18850	0
558	20230821	102400	48570560	18850	18850	18850	18850	0
559	20230821	102300	48570560	18850	18850	18850	18850	21
560	20230821	102200	48174710	18920	18830	18920	18830	93
561	20230821	102100	46422630	18830	18830	18830	18830	5
562	20230821	102000	46328480	18800	18800	18800	18800	0
563	20230821	101900	46328480	18800	18800	18800	18800	0
564	20230821	101800	46328480	18800	18800	18800	18800	0
565	20230821	101700	46328480	18800	18800	18800	18800	0
566	20230821	101600	46328480	18800	18840	18840	18800	297
567	20230821	101500	40740250	18850	18850	18850	18850	2
568	20230821	101400	40702550	18820	18820	18820	18820	0
569	20230821	101300	40702550	18820	18820	18820	18820	0
570	20230821	101200	40702550	18820	18820	18820	18820	0
571	20230821	101100	40702550	18820	18820	18820	18820	0
572	20230821	101000	40702550	18820	18850	18850	18820	439
573	20230821	100900	32436900	18840	18840	18840	18840	0
574	20230821	100800	32436900	18840	18840	18840	18840	0
575	20230821	100700	32436900	18840	18880	18880	18840	137
576	20230821	100600	29854810	18890	18890	18890	18890	2
577	20230821	100500	29817030	18880	18880	18880	18880	19
578	20230821	100400	29458310	18880	18890	18890	18880	59
579	20230821	100300	28344220	18900	18900	18900	18900	5
580	20230821	100200	28249720	18890	18890	18890	18890	1
581	20230821	100100	28230830	18880	18880	18880	18880	0
582	20230821	100000	28230830	18880	18880	18880	18880	0
583	20230821	095900	28230830	18880	18880	18880	18880	0
584	20230821	095800	28230830	18880	18880	18880	18880	0
585	20230821	095700	28230830	18880	18880	18880	18880	10
586	20230821	095600	28042030	18880	18880	18880	18880	10
587	20230821	095500	27853230	18870	18870	18870	18870	0
588	20230821	095400	27853230	18870	18870	18870	18870	11
589	20230821	095300	27645660	18860	18860	18860	18860	0
590	20230821	095200	27645660	18860	18860	18860	18860	0
591	20230821	095100	27645660	18860	18860	18860	18860	13
592	20230821	095000	27400480	18860	18860	18860	18860	0
593	20230821	094900	27400480	18860	18860	18860	18860	0
594	20230821	094800	27400480	18860	18860	18860	18860	0
595	20230821	094700	27400480	18860	18860	18860	18860	8
596	20230821	094600	27249600	18830	18840	18840	18830	20
597	20230821	094500	26872970	18860	18860	18860	18860	3
598	20230821	094400	26816390	18830	18830	18830	18830	1
599	20230821	094300	26797560	18860	18860	18860	18860	48
600	20230821	094200	25892280	18870	18870	18870	18870	2
601	20230821	094100	25854540	18890	18890	18890	18890	0
602	20230821	094000	25854540	18890	18890	18890	18890	0
603	20230821	093900	25854540	18890	18890	18890	18890	3
604	20230821	093800	25797870	18800	18800	18800	18800	0
605	20230821	093700	25797870	18800	18800	18800	18800	0
606	20230821	093600	25797870	18800	18800	18800	18800	0
607	20230821	093500	25797870	18800	18800	18800	18800	0
608	20230821	093400	25797870	18800	18820	18820	18800	100
609	20230821	093300	23917690	18800	18800	18800	18800	0
610	20230821	093200	23917690	18800	18800	18800	18800	50
611	20230821	093100	22977690	18790	18790	18790	18790	11
612	20230821	093000	22771000	18790	18790	18790	18790	7
613	20230821	092900	22639470	18780	18790	18790	18780	7
614	20230821	092800	22507960	18790	18790	18790	18790	4
615	20230821	092700	22432800	18790	18800	18800	18790	17
616	20230821	092600	22113230	18800	18800	18800	18800	4
617	20230821	092500	22038030	18790	18790	18790	18790	0
618	20230821	092400	22038030	18790	18790	18790	18790	0
619	20230821	092300	22038030	18790	18780	18790	18780	19
620	20230821	092200	21681050	18780	18790	18790	18780	12
621	20230821	092100	21455580	18790	18790	18790	18790	1
622	20230821	092000	21436790	18920	18920	18920	18920	0
623	20230821	091900	21436790	18920	18770	18920	18770	10
624	20230821	091800	21248720	18770	18780	18780	18770	18
625	20230821	091700	20910830	18770	18770	18780	18770	5
626	20230821	091600	20816970	18770	18770	18770	18770	3
627	20230821	091500	20760660	18770	18770	18770	18760	12
628	20230821	091400	20535440	18760	18760	18760	18760	3
629	20230821	091300	20479160	18760	18760	18760	18760	14
630	20230821	091200	20216520	18800	18830	18830	18800	247
631	20230821	091100	15571470	18820	18820	18820	18820	4
632	20230821	091000	15496190	18820	18850	18850	18820	2
633	20230821	090900	15458520	18820	18890	18890	18820	81
634	20230821	090800	13932890	18880	18880	18880	18880	2
635	20230821	090700	13895130	18960	18960	18960	18960	0
636	20230821	090600	13895130	18960	18880	18960	18880	30
637	20230821	090500	13327690	18890	18880	18890	18880	395
638	20230821	090400	5869890	18880	18880	18880	18880	0
639	20230821	090300	5869890	18880	18880	18880	18880	0
640	20230821	090200	5869890	18880	18880	18880	18880	120
641	20230821	090100	3604290	18880	18880	18880	18880	0
642	20230821	090000	3604290	18880	18890	18890	18870	176