KissMeData/263720/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	202800	440669360	18580	18580	18580	18580	649
3	20230811	202700	440669360	18580	18580	18580	18580	0
4	20230811	202600	440669360	18580	18580	18580	18580	0
5	20230811	202500	440669360	18580	18580	18580	18580	0
6	20230811	202400	440669360	18580	18580	18580	18580	0
7	20230811	202300	440669360	18580	18580	18580	18580	0
8	20230811	202200	440669360	18580	18580	18580	18580	0
9	20230811	202100	440669360	18580	18580	18580	18580	0
10	20230811	202000	440669360	18580	18580	18580	18580	0
11	20230811	201900	440669360	18580	18580	18580	18580	0
12	20230811	201800	440669360	18580	18580	18580	18580	0
13	20230811	201700	440669360	18580	18580	18580	18580	0
14	20230811	201600	440669360	18580	18580	18580	18580	0
15	20230811	201500	440669360	18580	18580	18580	18580	0
16	20230811	201400	440669360	18580	18580	18580	18580	0
17	20230811	201300	440669360	18580	18580	18580	18580	0
18	20230811	201200	440669360	18580	18580	18580	18580	0
19	20230811	201100	440669360	18580	18580	18580	18580	0
20	20230811	201000	440669360	18580	18580	18580	18580	0
21	20230811	200900	440669360	18580	18580	18580	18580	0
22	20230811	200800	440669360	18580	18580	18580	18580	0
23	20230811	200700	440669360	18580	18580	18580	18580	0
24	20230811	200600	440669360	18580	18580	18580	18580	0
25	20230811	200500	440669360	18580	18580	18580	18580	0
26	20230811	200400	440669360	18580	18580	18580	18580	0
27	20230811	200300	440669360	18580	18580	18580	18580	0
28	20230811	200200	440669360	18580	18580	18580	18580	0
29	20230811	200100	440669360	18580	18580	18580	18580	0
30	20230811	200000	440669360	18580	18580	18580	18580	0
31	20230811	195900	440669360	18580	18580	18580	18580	0
32	20230811	195800	440669360	18580	18580	18580	18580	649
33	20230811	195700	440669360	18580	18580	18580	18580	0
34	20230811	195600	440669360	18580	18580	18580	18580	0
35	20230811	195500	440669360	18580	18580	18580	18580	0
36	20230811	195400	440669360	18580	18580	18580	18580	0
37	20230811	195300	440669360	18580	18580	18580	18580	0
38	20230811	195200	440669360	18580	18580	18580	18580	0
39	20230811	195100	440669360	18580	18580	18580	18580	0
40	20230811	195000	440669360	18580	18580	18580	18580	0
41	20230811	194900	440669360	18580	18580	18580	18580	0
42	20230811	194800	440669360	18580	18580	18580	18580	0
43	20230811	194700	440669360	18580	18580	18580	18580	0
44	20230811	194600	440669360	18580	18580	18580	18580	0
45	20230811	194500	440669360	18580	18580	18580	18580	0
46	20230811	194400	440669360	18580	18580	18580	18580	0
47	20230811	194300	440669360	18580	18580	18580	18580	0
48	20230811	194200	440669360	18580	18580	18580	18580	0
49	20230811	194100	440669360	18580	18580	18580	18580	0
50	20230811	194000	440669360	18580	18580	18580	18580	0
51	20230811	193900	440669360	18580	18580	18580	18580	0
52	20230811	193800	440669360	18580	18580	18580	18580	0
53	20230811	193700	440669360	18580	18580	18580	18580	0
54	20230811	193600	440669360	18580	18580	18580	18580	0
55	20230811	193500	440669360	18580	18580	18580	18580	0
56	20230811	193400	440669360	18580	18580	18580	18580	0
57	20230811	193300	440669360	18580	18580	18580	18580	0
58	20230811	193200	440669360	18580	18580	18580	18580	0
59	20230811	193100	440669360	18580	18580	18580	18580	0
60	20230811	193000	440669360	18580	18580	18580	18580	0
61	20230811	192900	440669360	18580	18580	18580	18580	0
62	20230811	192800	440669360	18580	18580	18580	18580	649
63	20230811	192700	440669360	18580	18580	18580	18580	0
64	20230811	192600	440669360	18580	18580	18580	18580	0
65	20230811	192500	440669360	18580	18580	18580	18580	0
66	20230811	192400	440669360	18580	18580	18580	18580	0
67	20230811	192300	440669360	18580	18580	18580	18580	0
68	20230811	192200	440669360	18580	18580	18580	18580	0
69	20230811	192100	440669360	18580	18580	18580	18580	0
70	20230811	192000	440669360	18580	18580	18580	18580	0
71	20230811	191900	440669360	18580	18580	18580	18580	0
72	20230811	191800	440669360	18580	18580	18580	18580	0
73	20230811	191700	440669360	18580	18580	18580	18580	0
74	20230811	191600	440669360	18580	18580	18580	18580	0
75	20230811	191500	440669360	18580	18580	18580	18580	0
76	20230811	191400	440669360	18580	18580	18580	18580	0
77	20230811	191300	440669360	18580	18580	18580	18580	0
78	20230811	191200	440669360	18580	18580	18580	18580	0
79	20230811	191100	440669360	18580	18580	18580	18580	0
80	20230811	191000	440669360	18580	18580	18580	18580	0
81	20230811	190900	440669360	18580	18580	18580	18580	0
82	20230811	190800	440669360	18580	18580	18580	18580	0
83	20230811	190700	440669360	18580	18580	18580	18580	0
84	20230811	190600	440669360	18580	18580	18580	18580	0
85	20230811	190500	440669360	18580	18580	18580	18580	0
86	20230811	190400	440669360	18580	18580	18580	18580	0
87	20230811	190300	440669360	18580	18580	18580	18580	0
88	20230811	190200	440669360	18580	18580	18580	18580	0
89	20230811	190100	440669360	18580	18580	18580	18580	0
90	20230811	190000	440669360	18580	18580	18580	18580	0
91	20230811	185900	440669360	18580	18580	18580	18580	0
92	20230811	185800	440669360	18580	18580	18580	18580	649
93	20230811	185700	440669360	18580	18580	18580	18580	0
94	20230811	185600	440669360	18580	18580	18580	18580	0
95	20230811	185500	440669360	18580	18580	18580	18580	0
96	20230811	185400	440669360	18580	18580	18580	18580	0
97	20230811	185300	440669360	18580	18580	18580	18580	0
98	20230811	185200	440669360	18580	18580	18580	18580	0
99	20230811	185100	440669360	18580	18580	18580	18580	0
100	20230811	185000	440669360	18580	18580	18580	18580	0
101	20230811	184900	440669360	18580	18580	18580	18580	0
102	20230811	184800	440669360	18580	18580	18580	18580	0
103	20230811	184700	440669360	18580	18580	18580	18580	0
104	20230811	184600	440669360	18580	18580	18580	18580	0
105	20230811	184500	440669360	18580	18580	18580	18580	0
106	20230811	184400	440669360	18580	18580	18580	18580	0
107	20230811	184300	440669360	18580	18580	18580	18580	0
108	20230811	184200	440669360	18580	18580	18580	18580	0
109	20230811	184100	440669360	18580	18580	18580	18580	0
110	20230811	184000	440669360	18580	18580	18580	18580	0
111	20230811	183900	440669360	18580	18580	18580	18580	0
112	20230811	183800	440669360	18580	18580	18580	18580	0
113	20230811	183700	440669360	18580	18580	18580	18580	0
114	20230811	183600	440669360	18580	18580	18580	18580	0
115	20230811	183500	440669360	18580	18580	18580	18580	0
116	20230811	183400	440669360	18580	18580	18580	18580	0
117	20230811	183300	440669360	18580	18580	18580	18580	0
118	20230811	183200	440669360	18580	18580	18580	18580	0
119	20230811	183100	440669360	18580	18580	18580	18580	0
120	20230811	183000	440669360	18580	18580	18580	18580	0
121	20230811	182900	440669360	18580	18580	18580	18580	0
122	20230811	182800	440669360	18580	18580	18580	18580	649
123	20230811	182700	440669360	18580	18580	18580	18580	0
124	20230811	182600	440669360	18580	18580	18580	18580	0
125	20230811	182500	440669360	18580	18580	18580	18580	0
126	20230811	182400	440669360	18580	18580	18580	18580	0
127	20230811	182300	440669360	18580	18580	18580	18580	0
128	20230811	182200	440669360	18580	18580	18580	18580	0
129	20230811	182100	440669360	18580	18580	18580	18580	0
130	20230811	182000	440669360	18580	18580	18580	18580	0
131	20230811	181900	440669360	18580	18580	18580	18580	0
132	20230811	181800	440669360	18580	18580	18580	18580	0
133	20230811	181700	440669360	18580	18580	18580	18580	0
134	20230811	181600	440669360	18580	18580	18580	18580	0
135	20230811	181500	440669360	18580	18580	18580	18580	0
136	20230811	181400	440669360	18580	18580	18580	18580	0
137	20230811	181300	440669360	18580	18580	18580	18580	0
138	20230811	181200	440669360	18580	18580	18580	18580	0
139	20230811	181100	440669360	18580	18580	18580	18580	0
140	20230811	181000	440669360	18580	18580	18580	18580	0
141	20230811	180900	440669360	18580	18580	18580	18580	0
142	20230811	180800	440669360	18580	18580	18580	18580	0
143	20230811	180700	440669360	18580	18580	18580	18580	0
144	20230811	180600	440669360	18580	18580	18580	18580	0
145	20230811	180500	440669360	18580	18580	18580	18580	0
146	20230811	180400	440669360	18580	18580	18580	18580	0
147	20230811	180300	440669360	18580	18580	18580	18580	0
148	20230811	180200	440669360	18580	18580	18580	18580	0
149	20230811	180100	440669360	18580	18580	18580	18580	0
150	20230811	180000	440669360	18580	18580	18580	18580	0
151	20230811	175900	440669360	18580	18580	18580	18580	0
152	20230811	175800	440669360	18580	18580	18580	18580	649
153	20230811	175700	440669360	18580	18580	18580	18580	0
154	20230811	175600	440669360	18580	18580	18580	18580	0
155	20230811	175500	440669360	18580	18580	18580	18580	0
156	20230811	175400	440669360	18580	18580	18580	18580	0
157	20230811	175300	440669360	18580	18580	18580	18580	0
158	20230811	175200	440669360	18580	18580	18580	18580	0
159	20230811	175100	440669360	18580	18580	18580	18580	0
160	20230811	175000	440669360	18580	18580	18580	18580	0
161	20230811	174900	440669360	18580	18580	18580	18580	0
162	20230811	174800	440669360	18580	18580	18580	18580	0
163	20230811	174700	440669360	18580	18580	18580	18580	0
164	20230811	174600	440669360	18580	18580	18580	18580	0
165	20230811	174500	440669360	18580	18580	18580	18580	0
166	20230811	174400	440669360	18580	18580	18580	18580	0
167	20230811	174300	440669360	18580	18580	18580	18580	0
168	20230811	174200	440669360	18580	18580	18580	18580	0
169	20230811	174100	440669360	18580	18580	18580	18580	0
170	20230811	174000	440669360	18580	18580	18580	18580	0
171	20230811	173900	440669360	18580	18580	18580	18580	0
172	20230811	173800	440669360	18580	18580	18580	18580	0
173	20230811	173700	440669360	18580	18580	18580	18580	0
174	20230811	173600	440669360	18580	18580	18580	18580	0
175	20230811	173500	440669360	18580	18580	18580	18580	0
176	20230811	173400	440669360	18580	18580	18580	18580	0
177	20230811	173300	440669360	18580	18580	18580	18580	0
178	20230811	173200	440669360	18580	18580	18580	18580	0
179	20230811	173100	440669360	18580	18580	18580	18580	0
180	20230811	173000	440669360	18580	18580	18580	18580	0
181	20230811	172900	440669360	18580	18580	18580	18580	0
182	20230811	172800	440669360	18580	18580	18580	18580	649
183	20230811	172700	440669360	18580	18580	18580	18580	0
184	20230811	172600	440669360	18580	18580	18580	18580	0
185	20230811	172500	440669360	18580	18580	18580	18580	0
186	20230811	172400	440669360	18580	18580	18580	18580	0
187	20230811	172300	440669360	18580	18580	18580	18580	0
188	20230811	172200	440669360	18580	18580	18580	18580	0
189	20230811	172100	440669360	18580	18580	18580	18580	0
190	20230811	172000	440669360	18580	18580	18580	18580	0
191	20230811	171900	440669360	18580	18580	18580	18580	0
192	20230811	171800	440669360	18580	18580	18580	18580	0
193	20230811	171700	440669360	18580	18580	18580	18580	0
194	20230811	171600	440669360	18580	18580	18580	18580	0
195	20230811	171500	440669360	18580	18580	18580	18580	0
196	20230811	171400	440669360	18580	18580	18580	18580	0
197	20230811	171300	440669360	18580	18580	18580	18580	0
198	20230811	171200	440669360	18580	18580	18580	18580	0
199	20230811	171100	440669360	18580	18580	18580	18580	0
200	20230811	171000	440669360	18580	18580	18580	18580	0
201	20230811	170900	440669360	18580	18580	18580	18580	0
202	20230811	170800	440669360	18580	18580	18580	18580	0
203	20230811	170700	440669360	18580	18580	18580	18580	0
204	20230811	170600	440669360	18580	18580	18580	18580	0
205	20230811	170500	440669360	18580	18580	18580	18580	0
206	20230811	170400	440669360	18580	18580	18580	18580	0
207	20230811	170300	440669360	18580	18580	18580	18580	0
208	20230811	170200	440669360	18580	18580	18580	18580	0
209	20230811	170100	440669360	18580	18580	18580	18580	0
210	20230811	170000	440669360	18580	18580	18580	18580	0
211	20230811	165900	440669360	18580	18580	18580	18580	0
212	20230811	165800	440669360	18580	18580	18580	18580	649
213	20230811	165700	440669360	18580	18580	18580	18580	0
214	20230811	165600	440669360	18580	18580	18580	18580	0
215	20230811	165500	440669360	18580	18580	18580	18580	0
216	20230811	165400	440669360	18580	18580	18580	18580	0
217	20230811	165300	440669360	18580	18580	18580	18580	0
218	20230811	165200	440669360	18580	18580	18580	18580	0
219	20230811	165100	440669360	18580	18580	18580	18580	0
220	20230811	165000	440669360	18580	18580	18580	18580	0
221	20230811	164900	440669360	18580	18580	18580	18580	0
222	20230811	164800	440669360	18580	18580	18580	18580	0
223	20230811	164700	440669360	18580	18580	18580	18580	0
224	20230811	164600	440669360	18580	18580	18580	18580	0
225	20230811	164500	440669360	18580	18580	18580	18580	0
226	20230811	164400	440669360	18580	18580	18580	18580	0
227	20230811	164300	440669360	18580	18580	18580	18580	0
228	20230811	164200	440669360	18580	18580	18580	18580	0
229	20230811	164100	440669360	18580	18580	18580	18580	0
230	20230811	164000	440669360	18580	18580	18580	18580	0
231	20230811	163900	440669360	18580	18580	18580	18580	0
232	20230811	163800	440669360	18580	18580	18580	18580	0
233	20230811	163700	440669360	18580	18580	18580	18580	0
234	20230811	163600	440669360	18580	18580	18580	18580	0
235	20230811	163500	440669360	18580	18580	18580	18580	0
236	20230811	163400	440669360	18580	18580	18580	18580	0
237	20230811	163300	440669360	18580	18580	18580	18580	0
238	20230811	163200	440669360	18580	18580	18580	18580	0
239	20230811	163100	440669360	18580	18580	18580	18580	0
240	20230811	163000	440669360	18580	18580	18580	18580	0
241	20230811	162900	440669360	18580	18580	18580	18580	0
242	20230811	162800	440669360	18580	18580	18580	18580	649
243	20230811	162700	440669360	18580	18580	18580	18580	0
244	20230811	162600	440669360	18580	18580	18580	18580	0
245	20230811	162500	440669360	18580	18580	18580	18580	0
246	20230811	162400	440669360	18580	18580	18580	18580	0
247	20230811	162300	440669360	18580	18580	18580	18580	0
248	20230811	162200	440669360	18580	18580	18580	18580	0
249	20230811	162100	440669360	18580	18580	18580	18580	0
250	20230811	162000	440669360	18580	18580	18580	18580	0
251	20230811	161900	440669360	18580	18580	18580	18580	0
252	20230811	161800	440669360	18580	18580	18580	18580	0
253	20230811	161700	440669360	18580	18580	18580	18580	0
254	20230811	161600	440669360	18580	18580	18580	18580	0
255	20230811	161500	440669360	18580	18580	18580	18580	0
256	20230811	161400	440669360	18580	18580	18580	18580	0
257	20230811	161300	440669360	18580	18580	18580	18580	0
258	20230811	161200	440669360	18580	18580	18580	18580	0
259	20230811	161100	440669360	18580	18580	18580	18580	0
260	20230811	161000	440669360	18580	18580	18580	18580	0
261	20230811	160900	440669360	18580	18580	18580	18580	0
262	20230811	160800	440669360	18580	18580	18580	18580	0
263	20230811	160700	440669360	18580	18580	18580	18580	0
264	20230811	160600	440669360	18580	18580	18580	18580	0
265	20230811	160500	440669360	18580	18580	18580	18580	0
266	20230811	160400	440669360	18580	18580	18580	18580	0
267	20230811	160300	440669360	18580	18580	18580	18580	0
268	20230811	160200	440669360	18580	18580	18580	18580	0
269	20230811	160100	440669360	18580	18580	18580	18580	0
270	20230811	160000	440669360	18580	18580	18580	18580	0
271	20230811	155900	440669360	18580	18580	18580	18580	0
272	20230811	155800	440669360	18580	18580	18580	18580	649
273	20230811	155700	440669360	18580	18580	18580	18580	0
274	20230811	155600	440669360	18580	18580	18580	18580	0
275	20230811	155500	440669360	18580	18580	18580	18580	0
276	20230811	155400	440669360	18580	18580	18580	18580	0
277	20230811	155300	440669360	18580	18580	18580	18580	0
278	20230811	155200	440669360	18580	18580	18580	18580	0
279	20230811	155100	440669360	18580	18580	18580	18580	0
280	20230811	155000	440669360	18580	18580	18580	18580	0
281	20230811	154900	440669360	18580	18580	18580	18580	0
282	20230811	154800	440669360	18580	18580	18580	18580	0
283	20230811	154700	440669360	18580	18580	18580	18580	0
284	20230811	154600	440669360	18580	18580	18580	18580	0
285	20230811	154500	440669360	18580	18580	18580	18580	0
286	20230811	154400	440669360	18580	18580	18580	18580	0
287	20230811	154300	440669360	18580	18580	18580	18580	0
288	20230811	154200	440669360	18580	18580	18580	18580	0
289	20230811	154100	440669360	18580	18580	18580	18580	0
290	20230811	154000	440669360	18580	18580	18580	18580	0
291	20230811	153900	440669360	18580	18580	18580	18580	0
292	20230811	153800	440669360	18580	18580	18580	18580	0
293	20230811	153700	440669360	18580	18580	18580	18580	0
294	20230811	153600	440669360	18580	18580	18580	18580	0
295	20230811	153500	440669360	18580	18580	18580	18580	0
296	20230811	153400	440669360	18580	18580	18580	18580	0
297	20230811	153300	440669360	18580	18580	18580	18580	0
298	20230811	153200	440669360	18580	18580	18580	18580	0
299	20230811	153100	440669360	18580	18580	18580	18580	0
300	20230811	153000	440669360	18580	18580	18580	18580	649
301	20230811	152900	428610940	18580	18580	18580	18580	0
302	20230811	152800	428610940	18580	18580	18580	18580	0
303	20230811	152700	428610940	18580	18580	18580	18580	0
304	20230811	152600	428610940	18580	18580	18580	18580	0
305	20230811	152500	428610940	18580	18580	18580	18580	0
306	20230811	152400	428610940	18580	18580	18580	18580	0
307	20230811	152300	428610940	18580	18580	18580	18580	0
308	20230811	152200	428610940	18580	18580	18580	18580	0
309	20230811	152100	428610940	18580	18580	18580	18580	0
310	20230811	152000	428610940	18580	18580	18580	18580	0
311	20230811	151900	428610940	18580	18600	18600	18580	97
312	20230811	151800	426808040	18600	18610	18610	18600	356
313	20230811	151700	420185260	18620	18640	18640	18620	89
314	20230811	151600	418527760	18630	18640	18640	18630	54
315	20230811	151500	417521700	18640	18640	18650	18640	103
316	20230811	151400	415601770	18640	18640	18640	18640	0
317	20230811	151300	415601770	18640	18660	18660	18640	43
318	20230811	151200	414800140	18640	18640	18640	18640	0
319	20230811	151100	414800140	18640	18640	18640	18640	0
320	20230811	151000	414800140	18640	18660	18660	18640	109
321	20230811	150900	412767450	18650	18650	18650	18650	0
322	20230811	150800	412767450	18650	18650	18650	18650	0
323	20230811	150700	412767450	18650	18660	18660	18650	55
324	20230811	150600	411741630	18670	18670	18670	18670	251
325	20230811	150500	407055460	18680	18690	18690	18680	142
326	20230811	150400	404402300	18700	18700	18700	18700	84
327	20230811	150300	402831500	18700	18700	18700	18700	0
328	20230811	150200	402831500	18700	18700	18700	18700	2
329	20230811	150100	402794100	18680	18680	18680	18680	74
330	20230811	150000	401411780	18680	18680	18680	18680	0
331	20230811	145900	401411780	18680	18680	18680	18680	0
332	20230811	145800	401411780	18680	18690	18690	18680	120
333	20230811	145700	399169690	18690	18690	18690	18690	99
334	20230811	145600	397319380	18690	18710	18710	18690	150
335	20230811	145500	394514450	18710	18710	18710	18710	0
336	20230811	145400	394514450	18710	18740	18740	18710	30
337	20230811	145300	393952750	18740	18740	18740	18740	12
338	20230811	145200	393727870	18740	18740	18740	18740	2
339	20230811	145100	393690390	18740	18740	18740	18740	1
340	20230811	145000	393671650	18740	18740	18740	18740	2
341	20230811	144900	393634170	18730	18730	18730	18730	0
342	20230811	144800	393634170	18730	18730	18730	18730	0
343	20230811	144700	393634170	18730	18730	18730	18730	5
344	20230811	144600	393540520	18730	18730	18730	18730	0
345	20230811	144500	393540520	18730	18740	18740	18730	11
346	20230811	144400	393334480	18740	18740	18740	18740	2
347	20230811	144300	393297000	18740	18740	18740	18740	2
348	20230811	144200	393259520	18690	18690	18690	18690	0
349	20230811	144100	393259520	18690	18690	18690	18690	0
350	20230811	144000	393259520	18690	18690	18690	18690	0
351	20230811	143900	393259520	18690	18690	18690	18690	0
352	20230811	143800	393259520	18690	18690	18690	18690	0
353	20230811	143700	393259520	18690	18690	18690	18690	0
354	20230811	143600	393259520	18690	18710	18710	18690	361
355	20230811	143500	386507440	18720	18720	18720	18720	0
356	20230811	143400	386507440	18720	18730	18730	18720	125
357	20230811	143300	384167200	18730	18760	18760	18730	46
358	20230811	143200	383305020	18750	18750	18750	18750	20
359	20230811	143100	382930020	18750	18750	18750	18750	1
360	20230811	143000	382911270	18750	18750	18750	18740	3
361	20230811	142900	382855030	18750	18750	18750	18750	2
362	20230811	142800	382817530	18750	18750	18750	18750	2
363	20230811	142700	382780030	18750	18750	18750	18750	2
364	20230811	142600	382742530	18750	18750	18750	18750	11
365	20230811	142500	382536280	18710	18710	18710	18710	0
366	20230811	142400	382536280	18710	18710	18710	18710	0
367	20230811	142300	382536280	18710	18710	18710	18710	0
368	20230811	142200	382536280	18710	18710	18710	18710	0
369	20230811	142100	382536280	18710	18720	18720	18710	207
370	20230811	142000	378661460	18720	18750	18750	18720	308
371	20230811	141900	372895560	18730	18730	18730	18730	0
372	20230811	141800	372895560	18730	18730	18730	18730	82
373	20230811	141700	371359700	18740	18750	18750	18740	7
374	20230811	141600	371228500	18750	18750	18750	18750	0
375	20230811	141500	371228500	18750	18750	18750	18750	2
376	20230811	141400	371191000	18750	18750	18750	18750	52
377	20230811	141300	370216000	18750	18750	18750	18750	2
378	20230811	141200	370178500	18750	18750	18750	18750	0
379	20230811	141100	370178500	18750	18750	18750	18750	2
380	20230811	141000	370141000	18730	18730	18730	18730	0
381	20230811	140900	370141000	18730	18730	18730	18730	0
382	20230811	140800	370141000	18730	18730	18730	18730	0
383	20230811	140700	370141000	18730	18730	18730	18730	0
384	20230811	140600	370141000	18730	18730	18730	18730	126
385	20230811	140500	367781020	18740	18760	18760	18740	20
386	20230811	140400	367406150	18760	18760	18760	18760	3
387	20230811	140300	367349870	18760	18760	18760	18760	0
388	20230811	140200	367349870	18760	18760	18760	18760	0
389	20230811	140100	367349870	18760	18760	18760	18760	4
390	20230811	140000	367274830	18760	18760	18760	18760	3
391	20230811	135900	367218550	18760	18760	18760	18760	0
392	20230811	135800	367218550	18760	18760	18760	18760	3
393	20230811	135700	367162270	18760	18760	18760	18760	0
394	20230811	135600	367162270	18760	18760	18760	18760	0
395	20230811	135500	367162270	18760	18760	18760	18760	5
396	20230811	135400	367068470	18760	18760	18760	18760	0
397	20230811	135300	367068470	18760	18760	18760	18760	20
398	20230811	135200	366693270	18740	18740	18740	18740	16
399	20230811	135100	366393430	18740	18740	18740	18740	0
400	20230811	135000	366393430	18740	18740	18740	18740	0
401	20230811	134900	366393430	18740	18740	18740	18740	0
402	20230811	134800	366393430	18740	18740	18740	18740	1
403	20230811	134700	366374690	18740	18740	18740	18740	126
404	20230811	134600	364013450	18740	18780	18780	18740	22
405	20230811	134500	363600930	18780	18780	18780	18780	1
406	20230811	134400	363582150	18780	18780	18780	18780	5
407	20230811	134300	363488250	18780	18780	18780	18780	1
408	20230811	134200	363469470	18780	18780	18780	18780	6
409	20230811	134100	363356790	18760	18760	18760	18760	1
410	20230811	134000	363338030	18740	18740	18740	18740	70
411	20230811	133900	362026230	18760	18760	18760	18760	60
412	20230811	133800	360900630	18760	18760	18760	18760	3
413	20230811	133700	360844350	18740	18740	18740	18740	10
414	20230811	133600	360656950	18750	18750	18750	18750	0
415	20230811	133500	360656950	18750	18760	18760	18750	107
416	20230811	133400	358650640	18760	18760	18760	18760	0
417	20230811	133300	358650640	18760	18760	18760	18760	5
418	20230811	133200	358556840	18760	18740	18760	18740	41
419	20230811	133100	357787900	18760	18760	18760	18760	5
420	20230811	133000	357694100	18740	18740	18740	18740	0
421	20230811	132900	357694100	18740	18740	18740	18740	0
422	20230811	132800	357694100	18740	18770	18770	18740	319
423	20230811	132700	351715160	18780	18780	18780	18780	1
424	20230811	132600	351696380	18780	18780	18780	18780	5
425	20230811	132500	351602480	18780	18780	18780	18780	0
426	20230811	132400	351602480	18780	18780	18780	18780	19
427	20230811	132300	351245660	18780	18780	18780	18780	5
428	20230811	132200	351151760	18780	18780	18780	18780	30
429	20230811	132100	350588360	18790	18790	18790	18790	105
430	20230811	132000	348615410	18780	18780	18780	18780	0
431	20230811	131900	348615410	18780	18780	18780	18780	0
432	20230811	131800	348615410	18780	18780	18780	18780	11
433	20230811	131700	348408830	18790	18790	18790	18790	0
434	20230811	131600	348408830	18790	18790	18790	18790	10
435	20230811	131500	348220930	18780	18780	18780	18780	10
436	20230811	131400	348033130	18780	18790	18790	18780	49
437	20230811	131300	347112430	18790	18790	18790	18790	1
438	20230811	131200	347093640	18800	18810	18810	18800	145
439	20230811	131100	344367220	18820	18830	18830	18820	19
440	20230811	131000	344009550	18830	18840	18840	18830	112
441	20230811	130900	341900390	18840	18860	18860	18840	597
442	20230811	130800	330645090	18870	18870	18870	18870	5
443	20230811	130700	330550740	18870	18870	18870	18870	0
444	20230811	130600	330550740	18870	18870	18870	18870	1
445	20230811	130500	330531870	18880	18880	18880	18880	1
446	20230811	130400	330512990	18880	18880	18880	18880	5
447	20230811	130300	330418590	18880	18880	18880	18880	0
448	20230811	130200	330418590	18880	18880	18880	18880	5
449	20230811	130100	330324190	18870	18870	18870	18870	0
450	20230811	130000	330324190	18870	18890	18890	18870	166
451	20230811	125900	327190680	18880	18880	18880	18880	0
452	20230811	125800	327190680	18880	18890	18890	18880	1017
453	20230811	125700	307980550	18900	18900	18900	18900	0
454	20230811	125600	307980550	18900	18900	18900	18900	0
455	20230811	125500	307980550	18900	18900	18900	18900	0
456	20230811	125400	307980550	18900	18910	18910	18900	8
457	20230811	125300	307829310	18910	18910	18910	18910	0
458	20230811	125200	307829310	18910	18910	18910	18910	4
459	20230811	125100	307753670	18910	18910	18910	18910	0
460	20230811	125000	307753670	18910	18910	18910	18910	1
461	20230811	124900	307734760	18910	18910	18910	18910	4
462	20230811	124800	307659120	18910	18910	18910	18910	4
463	20230811	124700	307583480	18900	18900	18900	18900	0
464	20230811	124600	307583480	18900	18900	18900	18900	0
465	20230811	124500	307583480	18900	18900	18900	18900	0
466	20230811	124400	307583480	18900	18900	18900	18900	37
467	20230811	124300	306884180	18900	18900	18900	18900	50
468	20230811	124200	305939180	18910	18910	18910	18910	110
469	20230811	124100	303859080	18910	18910	18910	18910	0
470	20230811	124000	303859080	18910	18910	18910	18910	0
471	20230811	123900	303859080	18910	18910	18910	18910	0
472	20230811	123800	303859080	18910	18910	18910	18910	0
473	20230811	123700	303859080	18910	18910	18910	18910	87
474	20230811	123600	302213910	18910	18910	18910	18910	11
475	20230811	123500	302005900	18900	18900	18900	18900	21
476	20230811	123400	301609000	18890	18890	18890	18890	0
477	20230811	123300	301609000	18890	18890	18890	18890	48
478	20230811	123200	300702280	18890	18900	18900	18890	233
479	20230811	123100	296300580	18910	18940	18940	18910	50
480	20230811	123000	295354660	18940	18940	18940	18940	1
481	20230811	122900	295335720	18940	18940	18940	18940	2
482	20230811	122800	295297840	18940	18940	18940	18940	2
483	20230811	122700	295259960	18940	18940	18940	18940	0
484	20230811	122600	295259960	18940	18940	18940	18940	2
485	20230811	122500	295222080	18940	18940	18940	18940	1
486	20230811	122400	295203140	18940	18940	18940	18940	2
487	20230811	122300	295165260	18940	18940	18940	18940	3
488	20230811	122200	295108440	18940	18940	18940	18940	0
489	20230811	122100	295108440	18940	18940	18940	18940	0
490	20230811	122000	295108440	18940	18940	18940	18940	3
491	20230811	121900	295051620	18940	18940	18940	18940	21
492	20230811	121800	294653880	18950	18950	18950	18950	0
493	20230811	121700	294653880	18950	18950	18950	18950	3
494	20230811	121600	294597030	18950	18960	18970	18950	54
495	20230811	121500	293573210	18950	18950	18950	18950	11
496	20230811	121400	293364760	18940	18940	18940	18940	0
497	20230811	121300	293364760	18940	18940	18940	18940	0
498	20230811	121200	293364760	18940	18940	18940	18940	0
499	20230811	121100	293364760	18940	18940	18940	18940	3
500	20230811	121000	293307940	18940	18940	18940	18940	0
501	20230811	120900	293307940	18940	18940	18940	18940	0
502	20230811	120800	293307940	18940	18940	18940	18940	3
503	20230811	120700	293251120	18930	18930	18930	18930	7
504	20230811	120600	293118610	18940	18940	18940	18940	0
505	20230811	120500	293118610	18940	18940	18940	18940	0
506	20230811	120400	293118610	18940	18940	18940	18940	0
507	20230811	120300	293118610	18940	18940	18940	18940	0
508	20230811	120200	293118610	18940	18940	18940	18940	10
509	20230811	120100	292929210	18930	18930	18930	18930	0
510	20230811	120000	292929210	18930	18940	18940	18930	123
511	20230811	115900	290600570	18950	18950	18950	18950	0
512	20230811	115800	290600570	18950	18940	18950	18940	18
513	20230811	115700	290259640	18950	18950	18960	18950	28
514	20230811	115600	289728990	18960	18960	18960	18960	36
515	20230811	115500	289046430	18970	18960	18970	18960	15
516	20230811	115400	288761890	18970	18970	18970	18970	0
517	20230811	115300	288761890	18970	18970	18970	18970	0
518	20230811	115200	288761890	18970	18960	18970	18960	9
519	20230811	115100	288591220	18970	18970	18970	18970	2
520	20230811	115000	288553280	18970	18970	18970	18970	0
521	20230811	114900	288553280	18970	18970	18970	18970	4
522	20230811	114800	288477400	18970	18970	18970	18970	0
523	20230811	114700	288477400	18970	18970	18970	18970	1
524	20230811	114600	288458430	18970	18970	18970	18970	3
525	20230811	114500	288401520	18970	18970	18970	18970	14
526	20230811	114400	288135940	18970	18970	18970	18970	0
527	20230811	114300	288135940	18970	18970	18970	18970	0
528	20230811	114200	288135940	18970	18970	18970	18970	11
529	20230811	114100	287927270	18970	18970	18970	18970	4
530	20230811	114000	287851390	18970	18970	18970	18970	0
531	20230811	113900	287851390	18970	18970	18970	18970	1
532	20230811	113800	287832420	18970	18970	18970	18970	48
533	20230811	113700	286921860	18970	18970	18970	18970	0
534	20230811	113600	286921860	18970	18950	18970	18950	6
535	20230811	113500	286808060	18970	18970	18970	18970	0
536	20230811	113400	286808060	18970	18970	18970	18970	15
537	20230811	113300	286523510	18970	18970	18970	18970	0
538	20230811	113200	286523510	18970	18970	18970	18970	5
539	20230811	113100	286428660	18940	18940	18940	18940	0
540	20230811	113000	286428660	18940	18940	18940	18940	12
541	20230811	112900	286201380	18970	18970	18970	18970	0
542	20230811	112800	286201380	18970	18970	18970	18970	3
543	20230811	112700	286144470	18970	18970	18970	18970	5
544	20230811	112600	286049620	18940	18950	18950	18940	5
545	20230811	112500	285954910	18940	18940	18940	18940	0
546	20230811	112400	285954910	18940	18940	18940	18940	5
547	20230811	112300	285860210	18970	18970	18970	18970	0
548	20230811	112200	285860210	18970	18940	18970	18940	7
549	20230811	112100	285727480	18940	18940	18940	18940	5
550	20230811	112000	285632780	18950	18950	18950	18950	3
551	20230811	111900	285575930	18950	18950	18950	18950	18
552	20230811	111800	285234830	18950	18950	18950	18950	0
553	20230811	111700	285234830	18950	18960	18960	18950	50
554	20230811	111600	284287280	18970	18960	18970	18960	30
555	20230811	111500	283718280	18970	18970	18970	18970	4
556	20230811	111400	283642400	18960	18960	18960	18960	1
557	20230811	111300	283623440	18970	18970	18970	18970	199
558	20230811	111200	279848410	18970	18970	18970	18970	1
559	20230811	111100	279829440	18980	18970	18980	18970	15
560	20230811	111000	279544840	18970	18970	18970	18970	104
561	20230811	110900	277571960	18970	18970	18970	18970	263
562	20230811	110800	272582850	18970	18970	18970	18970	17
563	20230811	110700	272260360	18980	19040	19040	18980	681
564	20230811	110600	259333690	19040	19040	19040	19040	20
565	20230811	110500	258952890	19040	19040	19040	19040	252
566	20230811	110400	254154810	19040	19040	19040	19040	0
567	20230811	110300	254154810	19040	19040	19040	19040	13
568	20230811	110200	253907290	19040	19040	19040	19040	10
569	20230811	110100	253716890	19040	18990	19040	18990	257
570	20230811	110000	248833450	18990	18990	18990	18990	21
571	20230811	105900	248434660	18990	18990	19000	18990	69
572	20230811	105800	247124300	19000	19010	19010	19000	30
573	20230811	105700	246554190	19000	19010	19010	19000	74
574	20230811	105600	245148160	19040	19040	19040	19040	0
575	20230811	105500	245148160	19040	19040	19040	19040	252
576	20230811	105400	240350080	19050	19050	19050	19040	7
577	20230811	105300	240216740	19040	19040	19040	19040	97
578	20230811	105200	238369860	19010	19030	19030	19010	201
579	20230811	105100	234546200	19040	19040	19070	19040	108
580	20230811	105000	232488800	19040	19030	19040	19020	36
581	20230811	104900	231803920	19050	19050	19050	19050	5
582	20230811	104800	231708670	19050	19050	19050	19050	37
583	20230811	104700	231003820	19050	19050	19050	19050	57
584	20230811	104600	229917970	19050	19050	19050	19050	1
585	20230811	104500	229898920	19020	19040	19050	19020	36
586	20230811	104400	229213490	19020	19020	19020	19020	113
587	20230811	104300	227064230	19030	19010	19030	19010	415
588	20230811	104200	219168520	19010	19000	19010	18950	66
589	20230811	104100	217916480	19010	19010	19010	19010	0
590	20230811	104000	217916480	19010	19010	19010	19010	1
591	20230811	103900	217897470	19010	19010	19010	19010	5
592	20230811	103800	217802420	19020	19020	19020	19020	0
593	20230811	103700	217802420	19020	19020	19020	19020	6
594	20230811	103600	217688300	19020	19020	19020	19020	1
595	20230811	103500	217669280	19020	19020	19020	19020	0
596	20230811	103400	217669280	19020	19010	19020	19010	205
597	20230811	103300	213771090	18990	18990	18990	18990	60
598	20230811	103200	212631690	19010	19010	19010	19010	12
599	20230811	103100	212403570	19010	19010	19010	19010	5
600	20230811	103000	212308520	19000	19020	19020	19000	473
601	20230811	102900	203319100	19020	19000	19020	19000	143
602	20230811	102800	200602000	19000	18990	19000	18990	158
603	20230811	102700	197600010	18990	18940	18990	18940	29
604	20230811	102600	197049560	18950	18950	18950	18950	208
605	20230811	102500	193107960	18950	18950	18950	18950	5
606	20230811	102400	193013210	18950	18930	18950	18930	266
607	20230811	102300	187977810	18930	18930	18930	18930	0
608	20230811	102200	187977810	18930	18930	18930	18930	0
609	20230811	102100	187977810	18930	18930	18930	18930	0
610	20230811	102000	187977810	18930	18930	18930	18930	0
611	20230811	101900	187977810	18930	18910	18930	18890	236
612	20230811	101800	183510470	18910	18900	18910	18900	367
613	20230811	101700	176574120	18900	18900	18900	18900	50
614	20230811	101600	175629120	18900	18940	18940	18900	125
615	20230811	101500	173262420	18910	18910	18910	18910	51
616	20230811	101400	172298010	18900	18900	18900	18900	96
617	20230811	101300	170483610	18930	18930	18930	18930	21
618	20230811	101200	170086080	18930	18940	18940	18930	108
619	20230811	101100	168040590	18940	18940	18940	18940	10
620	20230811	101000	167851190	18940	18930	18940	18930	552
621	20230811	100900	157401070	18930	18930	18930	18930	5
622	20230811	100800	157306420	18870	18880	18880	18870	2
623	20230811	100700	157268670	18930	18930	18930	18930	1
624	20230811	100600	157249740	18930	18930	18930	18930	0
625	20230811	100500	157249740	18930	18870	18930	18870	51
626	20230811	100400	156287010	18870	18870	18870	18870	11
627	20230811	100300	156079440	18870	18900	18900	18870	197
628	20230811	100200	152358030	18940	18940	18940	18940	10
629	20230811	100100	152168630	18940	18940	18940	18940	9
630	20230811	100000	151998170	18900	18900	18900	18900	0
631	20230811	095900	151998170	18900	18920	18920	18900	35
632	20230811	095800	151336400	18930	18940	18940	18930	10
633	20230811	095700	151147010	18920	18920	18920	18920	0
634	20230811	095600	151147010	18920	18990	19000	18920	645
635	20230811	095500	138903460	19000	19000	19000	19000	10
636	20230811	095400	138713460	19000	18900	19010	18900	721
637	20230811	095300	125030060	18890	18890	18890	18890	5
638	20230811	095200	124935610	18860	18900	18900	18860	4
639	20230811	095100	124860050	18920	18850	18990	18850	522
640	20230811	095000	114986470	18840	18840	18850	18770	613
641	20230811	094900	103455400	18830	18800	18830	18800	252
642	20230811	094800	98713490	18800	18800	18800	18800	8
643	20230811	094700	98563090	18790	18790	18790	18790	1
644	20230811	094600	98544300	18800	18800	18800	18800	5
645	20230811	094500	98450300	18800	18800	18800	18800	20
646	20230811	094400	98074300	18790	18790	18790	18790	54
647	20230811	094300	97059640	18790	18780	18790	18780	94
648	20230811	094200	95293440	18790	18770	18790	18750	55
649	20230811	094100	94261600	18790	18790	18790	18790	1
650	20230811	094000	94242810	18800	18720	18800	18720	371
651	20230811	093900	87295730	18790	18740	18790	18720	333
652	20230811	093800	81058980	18740	18740	18750	18740	94
653	20230811	093700	79296720	18730	18740	18740	18730	253
654	20230811	093600	74557970	18740	18740	18770	18740	321
655	20230811	093500	68535930	18750	18730	18750	18730	21
656	20230811	093400	68142390	18730	18730	18730	18730	1
657	20230811	093300	68123660	18730	18730	18730	18730	1
658	20230811	093200	68104930	18710	18710	18710	18710	22
659	20230811	093100	67693310	18710	18710	18710	18710	0
660	20230811	093000	67693310	18710	18730	18730	18710	112
661	20230811	092900	65597610	18710	18720	18720	18710	5
662	20230811	092800	65504020	18720	18730	18730	18720	11
663	20230811	092700	65298010	18740	18700	18740	18700	15
664	20230811	092600	65017210	18720	18690	18720	18690	18
665	20230811	092500	64680580	18680	18680	18680	18680	100
666	20230811	092400	62812580	18640	18680	18680	18640	149
667	20230811	092300	60029340	18680	18680	18680	18680	0
668	20230811	092200	60029340	18680	18680	18680	18680	1
669	20230811	092100	60010660	18640	18650	18650	18640	73
670	20230811	092000	58649370	18650	18640	18650	18640	29
671	20230811	091900	58108800	18690	18690	18690	18690	1
672	20230811	091800	58090110	18690	18690	18690	18690	114
673	20230811	091700	55959450	18600	18600	18600	18600	0
674	20230811	091600	55959450	18600	18600	18600	18600	0
675	20230811	091500	55959450	18600	18600	18600	18600	0
676	20230811	091400	55959450	18600	18600	18600	18600	0
677	20230811	091300	55959450	18600	18600	18670	18600	247
678	20230811	091200	51361710	18600	18600	18600	18600	0
679	20230811	091100	51361710	18600	18630	18630	18600	550
680	20230811	091000	41129590	18630	18630	18630	18630	3
681	20230811	090900	41073700	18620	18610	18620	18610	139
682	20230811	090800	38486500	18610	18600	18610	18600	25
683	20230811	090700	38021460	18600	18600	18600	18600	28
684	20230811	090600	37500660	18600	18600	18600	18540	469
685	20230811	090500	28791130	18600	18640	18640	18600	988
686	20230811	090400	10389830	18640	18630	18640	18630	119
687	20230811	090300	8171960	18730	18620	18730	18610	33
688	20230811	090200	7557460	18600	18610	18610	18600	40
689	20230811	090100	6813430	18620	18880	18880	18560	206
690	20230811	090000	2946260	18850	18890	18890	18850	156