KissMeData/179900/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	200900	216711570	18850	18850	18850	18850	125
3	20230811	200800	216711570	18850	18850	18850	18850	0
4	20230811	200700	216711570	18850	18850	18850	18850	0
5	20230811	200600	216711570	18850	18850	18850	18850	0
6	20230811	200500	216711570	18850	18850	18850	18850	0
7	20230811	200400	216711570	18850	18850	18850	18850	0
8	20230811	200300	216711570	18850	18850	18850	18850	0
9	20230811	200200	216711570	18850	18850	18850	18850	0
10	20230811	200100	216711570	18850	18850	18850	18850	0
11	20230811	200000	216711570	18850	18850	18850	18850	0
12	20230811	195900	216711570	18850	18850	18850	18850	0
13	20230811	195800	216711570	18850	18850	18850	18850	0
14	20230811	195700	216711570	18850	18850	18850	18850	0
15	20230811	195600	216711570	18850	18850	18850	18850	0
16	20230811	195500	216711570	18850	18850	18850	18850	0
17	20230811	195400	216711570	18850	18850	18850	18850	0
18	20230811	195300	216711570	18850	18850	18850	18850	0
19	20230811	195200	216711570	18850	18850	18850	18850	0
20	20230811	195100	216711570	18850	18850	18850	18850	0
21	20230811	195000	216711570	18850	18850	18850	18850	0
22	20230811	194900	216711570	18850	18850	18850	18850	0
23	20230811	194800	216711570	18850	18850	18850	18850	0
24	20230811	194700	216711570	18850	18850	18850	18850	0
25	20230811	194600	216711570	18850	18850	18850	18850	0
26	20230811	194500	216711570	18850	18850	18850	18850	0
27	20230811	194400	216711570	18850	18850	18850	18850	0
28	20230811	194300	216711570	18850	18850	18850	18850	0
29	20230811	194200	216711570	18850	18850	18850	18850	0
30	20230811	194100	216711570	18850	18850	18850	18850	0
31	20230811	194000	216711570	18850	18850	18850	18850	0
32	20230811	193900	216711570	18850	18850	18850	18850	125
33	20230811	193800	216711570	18850	18850	18850	18850	0
34	20230811	193700	216711570	18850	18850	18850	18850	0
35	20230811	193600	216711570	18850	18850	18850	18850	0
36	20230811	193500	216711570	18850	18850	18850	18850	0
37	20230811	193400	216711570	18850	18850	18850	18850	0
38	20230811	193300	216711570	18850	18850	18850	18850	0
39	20230811	193200	216711570	18850	18850	18850	18850	0
40	20230811	193100	216711570	18850	18850	18850	18850	0
41	20230811	193000	216711570	18850	18850	18850	18850	0
42	20230811	192900	216711570	18850	18850	18850	18850	0
43	20230811	192800	216711570	18850	18850	18850	18850	0
44	20230811	192700	216711570	18850	18850	18850	18850	0
45	20230811	192600	216711570	18850	18850	18850	18850	0
46	20230811	192500	216711570	18850	18850	18850	18850	0
47	20230811	192400	216711570	18850	18850	18850	18850	0
48	20230811	192300	216711570	18850	18850	18850	18850	0
49	20230811	192200	216711570	18850	18850	18850	18850	0
50	20230811	192100	216711570	18850	18850	18850	18850	0
51	20230811	192000	216711570	18850	18850	18850	18850	0
52	20230811	191900	216711570	18850	18850	18850	18850	0
53	20230811	191800	216711570	18850	18850	18850	18850	0
54	20230811	191700	216711570	18850	18850	18850	18850	0
55	20230811	191600	216711570	18850	18850	18850	18850	0
56	20230811	191500	216711570	18850	18850	18850	18850	0
57	20230811	191400	216711570	18850	18850	18850	18850	0
58	20230811	191300	216711570	18850	18850	18850	18850	0
59	20230811	191200	216711570	18850	18850	18850	18850	0
60	20230811	191100	216711570	18850	18850	18850	18850	0
61	20230811	191000	216711570	18850	18850	18850	18850	0
62	20230811	190900	216711570	18850	18850	18850	18850	125
63	20230811	190800	216711570	18850	18850	18850	18850	0
64	20230811	190700	216711570	18850	18850	18850	18850	0
65	20230811	190600	216711570	18850	18850	18850	18850	0
66	20230811	190500	216711570	18850	18850	18850	18850	0
67	20230811	190400	216711570	18850	18850	18850	18850	0
68	20230811	190300	216711570	18850	18850	18850	18850	0
69	20230811	190200	216711570	18850	18850	18850	18850	0
70	20230811	190100	216711570	18850	18850	18850	18850	0
71	20230811	190000	216711570	18850	18850	18850	18850	0
72	20230811	185900	216711570	18850	18850	18850	18850	0
73	20230811	185800	216711570	18850	18850	18850	18850	0
74	20230811	185700	216711570	18850	18850	18850	18850	0
75	20230811	185600	216711570	18850	18850	18850	18850	0
76	20230811	185500	216711570	18850	18850	18850	18850	0
77	20230811	185400	216711570	18850	18850	18850	18850	0
78	20230811	185300	216711570	18850	18850	18850	18850	0
79	20230811	185200	216711570	18850	18850	18850	18850	0
80	20230811	185100	216711570	18850	18850	18850	18850	0
81	20230811	185000	216711570	18850	18850	18850	18850	0
82	20230811	184900	216711570	18850	18850	18850	18850	0
83	20230811	184800	216711570	18850	18850	18850	18850	0
84	20230811	184700	216711570	18850	18850	18850	18850	0
85	20230811	184600	216711570	18850	18850	18850	18850	0
86	20230811	184500	216711570	18850	18850	18850	18850	0
87	20230811	184400	216711570	18850	18850	18850	18850	0
88	20230811	184300	216711570	18850	18850	18850	18850	0
89	20230811	184200	216711570	18850	18850	18850	18850	0
90	20230811	184100	216711570	18850	18850	18850	18850	0
91	20230811	184000	216711570	18850	18850	18850	18850	0
92	20230811	183900	216711570	18850	18850	18850	18850	125
93	20230811	183800	216711570	18850	18850	18850	18850	0
94	20230811	183700	216711570	18850	18850	18850	18850	0
95	20230811	183600	216711570	18850	18850	18850	18850	0
96	20230811	183500	216711570	18850	18850	18850	18850	0
97	20230811	183400	216711570	18850	18850	18850	18850	0
98	20230811	183300	216711570	18850	18850	18850	18850	0
99	20230811	183200	216711570	18850	18850	18850	18850	0
100	20230811	183100	216711570	18850	18850	18850	18850	0
101	20230811	183000	216711570	18850	18850	18850	18850	0
102	20230811	182900	216711570	18850	18850	18850	18850	0
103	20230811	182800	216711570	18850	18850	18850	18850	0
104	20230811	182700	216711570	18850	18850	18850	18850	0
105	20230811	182600	216711570	18850	18850	18850	18850	0
106	20230811	182500	216711570	18850	18850	18850	18850	0
107	20230811	182400	216711570	18850	18850	18850	18850	0
108	20230811	182300	216711570	18850	18850	18850	18850	0
109	20230811	182200	216711570	18850	18850	18850	18850	0
110	20230811	182100	216711570	18850	18850	18850	18850	0
111	20230811	182000	216711570	18850	18850	18850	18850	0
112	20230811	181900	216711570	18850	18850	18850	18850	0
113	20230811	181800	216711570	18850	18850	18850	18850	0
114	20230811	181700	216711570	18850	18850	18850	18850	0
115	20230811	181600	216711570	18850	18850	18850	18850	0
116	20230811	181500	216711570	18850	18850	18850	18850	0
117	20230811	181400	216711570	18850	18850	18850	18850	0
118	20230811	181300	216711570	18850	18850	18850	18850	0
119	20230811	181200	216711570	18850	18850	18850	18850	0
120	20230811	181100	216711570	18850	18850	18850	18850	0
121	20230811	181000	216711570	18850	18850	18850	18850	0
122	20230811	180900	216711570	18850	18850	18850	18850	125
123	20230811	180800	216711570	18850	18850	18850	18850	0
124	20230811	180700	216711570	18850	18850	18850	18850	0
125	20230811	180600	216711570	18850	18850	18850	18850	0
126	20230811	180500	216711570	18850	18850	18850	18850	0
127	20230811	180400	216711570	18850	18850	18850	18850	0
128	20230811	180300	216711570	18850	18850	18850	18850	0
129	20230811	180200	216711570	18850	18850	18850	18850	0
130	20230811	180100	216711570	18850	18850	18850	18850	0
131	20230811	180000	216711570	18850	18850	18850	18850	0
132	20230811	175900	216711570	18850	18850	18850	18850	0
133	20230811	175800	216711570	18850	18850	18850	18850	0
134	20230811	175700	216711570	18850	18850	18850	18850	0
135	20230811	175600	216711570	18850	18850	18850	18850	0
136	20230811	175500	216711570	18850	18850	18850	18850	0
137	20230811	175400	216711570	18850	18850	18850	18850	0
138	20230811	175300	216711570	18850	18850	18850	18850	0
139	20230811	175200	216711570	18850	18850	18850	18850	0
140	20230811	175100	216711570	18850	18850	18850	18850	0
141	20230811	175000	216711570	18850	18850	18850	18850	0
142	20230811	174900	216711570	18850	18850	18850	18850	0
143	20230811	174800	216711570	18850	18850	18850	18850	0
144	20230811	174700	216711570	18850	18850	18850	18850	0
145	20230811	174600	216711570	18850	18850	18850	18850	0
146	20230811	174500	216711570	18850	18850	18850	18850	0
147	20230811	174400	216711570	18850	18850	18850	18850	0
148	20230811	174300	216711570	18850	18850	18850	18850	0
149	20230811	174200	216711570	18850	18850	18850	18850	0
150	20230811	174100	216711570	18850	18850	18850	18850	0
151	20230811	174000	216711570	18850	18850	18850	18850	0
152	20230811	173900	216711570	18850	18850	18850	18850	125
153	20230811	173800	216711570	18850	18850	18850	18850	0
154	20230811	173700	216711570	18850	18850	18850	18850	0
155	20230811	173600	216711570	18850	18850	18850	18850	0
156	20230811	173500	216711570	18850	18850	18850	18850	0
157	20230811	173400	216711570	18850	18850	18850	18850	0
158	20230811	173300	216711570	18850	18850	18850	18850	0
159	20230811	173200	216711570	18850	18850	18850	18850	0
160	20230811	173100	216711570	18850	18850	18850	18850	0
161	20230811	173000	216711570	18850	18850	18850	18850	0
162	20230811	172900	216711570	18850	18850	18850	18850	0
163	20230811	172800	216711570	18850	18850	18850	18850	0
164	20230811	172700	216711570	18850	18850	18850	18850	0
165	20230811	172600	216711570	18850	18850	18850	18850	0
166	20230811	172500	216711570	18850	18850	18850	18850	0
167	20230811	172400	216711570	18850	18850	18850	18850	0
168	20230811	172300	216711570	18850	18850	18850	18850	0
169	20230811	172200	216711570	18850	18850	18850	18850	0
170	20230811	172100	216711570	18850	18850	18850	18850	0
171	20230811	172000	216711570	18850	18850	18850	18850	0
172	20230811	171900	216711570	18850	18850	18850	18850	0
173	20230811	171800	216711570	18850	18850	18850	18850	0
174	20230811	171700	216711570	18850	18850	18850	18850	0
175	20230811	171600	216711570	18850	18850	18850	18850	0
176	20230811	171500	216711570	18850	18850	18850	18850	0
177	20230811	171400	216711570	18850	18850	18850	18850	0
178	20230811	171300	216711570	18850	18850	18850	18850	0
179	20230811	171200	216711570	18850	18850	18850	18850	0
180	20230811	171100	216711570	18850	18850	18850	18850	0
181	20230811	171000	216711570	18850	18850	18850	18850	0
182	20230811	170900	216711570	18850	18850	18850	18850	125
183	20230811	170800	216711570	18850	18850	18850	18850	0
184	20230811	170700	216711570	18850	18850	18850	18850	0
185	20230811	170600	216711570	18850	18850	18850	18850	0
186	20230811	170500	216711570	18850	18850	18850	18850	0
187	20230811	170400	216711570	18850	18850	18850	18850	0
188	20230811	170300	216711570	18850	18850	18850	18850	0
189	20230811	170200	216711570	18850	18850	18850	18850	0
190	20230811	170100	216711570	18850	18850	18850	18850	0
191	20230811	170000	216711570	18850	18850	18850	18850	0
192	20230811	165900	216711570	18850	18850	18850	18850	0
193	20230811	165800	216711570	18850	18850	18850	18850	0
194	20230811	165700	216711570	18850	18850	18850	18850	0
195	20230811	165600	216711570	18850	18850	18850	18850	0
196	20230811	165500	216711570	18850	18850	18850	18850	0
197	20230811	165400	216711570	18850	18850	18850	18850	0
198	20230811	165300	216711570	18850	18850	18850	18850	0
199	20230811	165200	216711570	18850	18850	18850	18850	0
200	20230811	165100	216711570	18850	18850	18850	18850	0
201	20230811	165000	216711570	18850	18850	18850	18850	0
202	20230811	164900	216711570	18850	18850	18850	18850	0
203	20230811	164800	216711570	18850	18850	18850	18850	0
204	20230811	164700	216711570	18850	18850	18850	18850	0
205	20230811	164600	216711570	18850	18850	18850	18850	0
206	20230811	164500	216711570	18850	18850	18850	18850	0
207	20230811	164400	216711570	18850	18850	18850	18850	0
208	20230811	164300	216711570	18850	18850	18850	18850	0
209	20230811	164200	216711570	18850	18850	18850	18850	0
210	20230811	164100	216711570	18850	18850	18850	18850	0
211	20230811	164000	216711570	18850	18850	18850	18850	0
212	20230811	163900	216711570	18850	18850	18850	18850	125
213	20230811	163800	216711570	18850	18850	18850	18850	0
214	20230811	163700	216711570	18850	18850	18850	18850	0
215	20230811	163600	216711570	18850	18850	18850	18850	0
216	20230811	163500	216711570	18850	18850	18850	18850	0
217	20230811	163400	216711570	18850	18850	18850	18850	0
218	20230811	163300	216711570	18850	18850	18850	18850	0
219	20230811	163200	216711570	18850	18850	18850	18850	0
220	20230811	163100	216711570	18850	18850	18850	18850	0
221	20230811	163000	216711570	18850	18850	18850	18850	0
222	20230811	162900	216711570	18850	18850	18850	18850	0
223	20230811	162800	216711570	18850	18850	18850	18850	0
224	20230811	162700	216711570	18850	18850	18850	18850	0
225	20230811	162600	216711570	18850	18850	18850	18850	0
226	20230811	162500	216711570	18850	18850	18850	18850	0
227	20230811	162400	216711570	18850	18850	18850	18850	0
228	20230811	162300	216711570	18850	18850	18850	18850	0
229	20230811	162200	216711570	18850	18850	18850	18850	0
230	20230811	162100	216711570	18850	18850	18850	18850	0
231	20230811	162000	216711570	18850	18850	18850	18850	0
232	20230811	161900	216711570	18850	18850	18850	18850	0
233	20230811	161800	216711570	18850	18850	18850	18850	0
234	20230811	161700	216711570	18850	18850	18850	18850	0
235	20230811	161600	216711570	18850	18850	18850	18850	0
236	20230811	161500	216711570	18850	18850	18850	18850	0
237	20230811	161400	216711570	18850	18850	18850	18850	0
238	20230811	161300	216711570	18850	18850	18850	18850	0
239	20230811	161200	216711570	18850	18850	18850	18850	0
240	20230811	161100	216711570	18850	18850	18850	18850	0
241	20230811	161000	216711570	18850	18850	18850	18850	0
242	20230811	160900	216711570	18850	18850	18850	18850	125
243	20230811	160800	216711570	18850	18850	18850	18850	0
244	20230811	160700	216711570	18850	18850	18850	18850	0
245	20230811	160600	216711570	18850	18850	18850	18850	0
246	20230811	160500	216711570	18850	18850	18850	18850	0
247	20230811	160400	216711570	18850	18850	18850	18850	0
248	20230811	160300	216711570	18850	18850	18850	18850	0
249	20230811	160200	216711570	18850	18850	18850	18850	0
250	20230811	160100	216711570	18850	18850	18850	18850	0
251	20230811	160000	216711570	18850	18850	18850	18850	0
252	20230811	155900	216711570	18850	18850	18850	18850	0
253	20230811	155800	216711570	18850	18850	18850	18850	0
254	20230811	155700	216711570	18850	18850	18850	18850	0
255	20230811	155600	216711570	18850	18850	18850	18850	0
256	20230811	155500	216711570	18850	18850	18850	18850	0
257	20230811	155400	216711570	18850	18850	18850	18850	0
258	20230811	155300	216711570	18850	18850	18850	18850	0
259	20230811	155200	216711570	18850	18850	18850	18850	0
260	20230811	155100	216711570	18850	18850	18850	18850	0
261	20230811	155000	216711570	18850	18850	18850	18850	0
262	20230811	154900	216711570	18850	18850	18850	18850	0
263	20230811	154800	216711570	18850	18850	18850	18850	0
264	20230811	154700	216711570	18850	18850	18850	18850	0
265	20230811	154600	216711570	18850	18850	18850	18850	0
266	20230811	154500	216711570	18850	18850	18850	18850	0
267	20230811	154400	216711570	18850	18850	18850	18850	0
268	20230811	154300	216711570	18850	18850	18850	18850	0
269	20230811	154200	216711570	18850	18850	18850	18850	0
270	20230811	154100	216711570	18850	18850	18850	18850	0
271	20230811	154000	216711570	18850	18850	18850	18850	0
272	20230811	153900	216711570	18850	18850	18850	18850	125
273	20230811	153800	216711570	18850	18850	18850	18850	0
274	20230811	153700	216711570	18850	18850	18850	18850	0
275	20230811	153600	216711570	18850	18850	18850	18850	0
276	20230811	153500	216711570	18850	18850	18850	18850	0
277	20230811	153400	216711570	18850	18850	18850	18850	0
278	20230811	153300	216711570	18850	18850	18850	18850	0
279	20230811	153200	216711570	18850	18850	18850	18850	0
280	20230811	153100	216711570	18850	18850	18850	18850	0
281	20230811	153000	216711570	18850	18850	18850	18850	125
282	20230811	152900	214355320	18850	18850	18850	18850	0
283	20230811	152800	214355320	18850	18850	18850	18850	0
284	20230811	152700	214355320	18850	18850	18850	18850	0
285	20230811	152600	214355320	18850	18850	18850	18850	0
286	20230811	152500	214355320	18850	18850	18850	18850	0
287	20230811	152400	214355320	18850	18850	18850	18850	0
288	20230811	152300	214355320	18850	18850	18850	18850	0
289	20230811	152200	214355320	18850	18850	18850	18850	0
290	20230811	152100	214355320	18850	18850	18850	18850	0
291	20230811	152000	214355320	18850	18850	18850	18850	0
292	20230811	151900	214355320	18850	18880	18880	18850	226
293	20230811	151800	210092510	18940	18940	18940	18940	0
294	20230811	151700	210092510	18940	18940	18940	18940	0
295	20230811	151600	210092510	18940	18940	18940	18940	1
296	20230811	151500	210073570	18880	18880	18880	18880	0
297	20230811	151400	210073570	18880	18880	18880	18880	0
298	20230811	151300	210073570	18880	18880	18880	18880	10
299	20230811	151200	209884770	18880	18880	18880	18880	0
300	20230811	151100	209884770	18880	18880	18880	18880	10
301	20230811	151000	209695970	18950	18950	18950	18950	0
302	20230811	150900	209695970	18950	18950	18950	18950	0
303	20230811	150800	209695970	18950	18950	18950	18950	0
304	20230811	150700	209695970	18950	18950	18950	18950	0
305	20230811	150600	209695970	18950	18950	18950	18950	0
306	20230811	150500	209695970	18950	18950	18950	18950	0
307	20230811	150400	209695970	18950	18950	18950	18950	0
308	20230811	150300	209695970	18950	18870	18950	18870	31
309	20230811	150200	209110920	18960	18960	18960	18960	0
310	20230811	150100	209110920	18960	18960	18960	18960	0
311	20230811	150000	209110920	18960	18960	18960	18960	0
312	20230811	145900	209110920	18960	18960	18960	18960	0
313	20230811	145800	209110920	18960	18960	18960	18960	0
314	20230811	145700	209110920	18960	18960	18960	18960	0
315	20230811	145600	209110920	18960	18960	18960	18960	0
316	20230811	145500	209110920	18960	18960	18960	18960	0
317	20230811	145400	209110920	18960	18960	18960	18960	0
318	20230811	145300	209110920	18960	18960	18960	18960	0
319	20230811	145200	209110920	18960	18960	18960	18960	26
320	20230811	145100	208617960	18960	18960	18960	18960	0
321	20230811	145000	208617960	18960	18960	18960	18960	0
322	20230811	144900	208617960	18960	18960	18960	18960	1
323	20230811	144800	208599000	18870	18870	18870	18870	0
324	20230811	144700	208599000	18870	18870	18870	18870	0
325	20230811	144600	208599000	18870	18870	18870	18870	0
326	20230811	144500	208599000	18870	18870	18870	18870	0
327	20230811	144400	208599000	18870	18880	18880	18870	400
328	20230811	144300	201050970	18880	18880	18880	18880	0
329	20230811	144200	201050970	18880	18880	18880	18880	0
330	20230811	144100	201050970	18880	18880	18880	18880	0
331	20230811	144000	201050970	18880	18880	18880	18880	0
332	20230811	143900	201050970	18880	18880	18880	18880	0
333	20230811	143800	201050970	18880	18880	18880	18880	0
334	20230811	143700	201050970	18880	18880	18880	18880	0
335	20230811	143600	201050970	18880	18880	18880	18880	52
336	20230811	143500	200069210	18880	18880	18880	18880	0
337	20230811	143400	200069210	18880	18880	18880	18880	11
338	20230811	143300	199861530	18880	18880	18880	18880	0
339	20230811	143200	199861530	18880	18880	18880	18880	10
340	20230811	143100	199672730	18980	18980	18980	18980	0
341	20230811	143000	199672730	18980	18980	18980	18980	0
342	20230811	142900	199672730	18980	18980	18980	18980	4
343	20230811	142800	199596810	18980	18980	18980	18980	0
344	20230811	142700	199596810	18980	18980	18980	18980	0
345	20230811	142600	199596810	18980	18980	18980	18980	0
346	20230811	142500	199596810	18980	18980	18980	18980	1
347	20230811	142400	199577830	18870	18870	18870	18870	0
348	20230811	142300	199577830	18870	18870	18870	18870	0
349	20230811	142200	199577830	18870	18870	18870	18870	0
350	20230811	142100	199577830	18870	18870	18870	18870	0
351	20230811	142000	199577830	18870	18870	18870	18870	52
352	20230811	141900	198596590	18980	18980	18980	18980	0
353	20230811	141800	198596590	18980	18980	18980	18980	0
354	20230811	141700	198596590	18980	18980	18980	18980	0
355	20230811	141600	198596590	18980	18980	18980	18980	0
356	20230811	141500	198596590	18980	18980	18980	18980	0
357	20230811	141400	198596590	18980	18980	18980	18980	0
358	20230811	141300	198596590	18980	18980	18980	18980	0
359	20230811	141200	198596590	18980	18980	18980	18980	0
360	20230811	141100	198596590	18980	18980	18980	18980	0
361	20230811	141000	198596590	18980	18980	18980	18980	0
362	20230811	140900	198596590	18980	18980	18980	18980	0
363	20230811	140800	198596590	18980	18980	18980	18980	0
364	20230811	140700	198596590	18980	18980	18980	18980	0
365	20230811	140600	198596590	18980	18980	18980	18980	0
366	20230811	140500	198596590	18980	18980	18980	18980	0
367	20230811	140400	198596590	18980	18980	18980	18980	0
368	20230811	140300	198596590	18980	18980	18980	18980	0
369	20230811	140200	198596590	18980	18980	18980	18980	0
370	20230811	140100	198596590	18980	18980	18980	18980	0
371	20230811	140000	198596590	18980	18980	18980	18980	0
372	20230811	135900	198596590	18980	18980	18980	18980	0
373	20230811	135800	198596590	18980	18980	18980	18980	1
374	20230811	135700	198577610	18860	18860	18860	18860	0
375	20230811	135600	198577610	18860	18870	18870	18860	22
376	20230811	135500	198162520	18990	18990	18990	18990	0
377	20230811	135400	198162520	18990	18990	18990	18990	0
378	20230811	135300	198162520	18990	18990	18990	18990	0
379	20230811	135200	198162520	18990	18990	18990	18990	0
380	20230811	135100	198162520	18990	18990	18990	18990	0
381	20230811	135000	198162520	18990	18990	18990	18990	0
382	20230811	134900	198162520	18990	18990	18990	18990	0
383	20230811	134800	198162520	18990	18990	18990	18990	0
384	20230811	134700	198162520	18990	18990	18990	18990	0
385	20230811	134600	198162520	18990	18990	18990	18990	0
386	20230811	134500	198162520	18990	18990	18990	18990	0
387	20230811	134400	198162520	18990	18990	18990	18990	0
388	20230811	134300	198162520	18990	18990	18990	18990	0
389	20230811	134200	198162520	18990	18990	18990	18990	0
390	20230811	134100	198162520	18990	18990	18990	18990	0
391	20230811	134000	198162520	18990	18990	18990	18990	0
392	20230811	133900	198162520	18990	18990	18990	18990	0
393	20230811	133800	198162520	18990	18990	18990	18990	2
394	20230811	133700	198124540	18990	18990	18990	18990	0
395	20230811	133600	198124540	18990	18990	18990	18990	0
396	20230811	133500	198124540	18990	18990	18990	18990	0
397	20230811	133400	198124540	18990	18990	18990	18990	0
398	20230811	133300	198124540	18990	18990	18990	18990	0
399	20230811	133200	198124540	18990	18990	18990	18990	0
400	20230811	133100	198124540	18990	18990	18990	18990	0
401	20230811	133000	198124540	18990	18870	18990	18870	500
402	20230811	132900	188689420	18890	18910	18910	18890	176
403	20230811	132800	185363860	18920	18920	18920	18920	0
404	20230811	132700	185363860	18920	18930	18930	18920	598
405	20230811	132600	174046820	18940	18940	18940	18940	21
406	20230811	132500	173649080	18990	18990	18990	18990	0
407	20230811	132400	173649080	18990	18990	18990	18990	40
408	20230811	132300	172889480	18990	18990	18990	18990	0
409	20230811	132200	172889480	18990	18990	18990	18990	0
410	20230811	132100	172889480	18990	18990	18990	18990	0
411	20230811	132000	172889480	18990	18990	18990	18990	20
412	20230811	131900	172509680	18990	18990	18990	18990	2
413	20230811	131800	172471700	18990	18990	18990	18990	0
414	20230811	131700	172471700	18990	18990	18990	18990	0
415	20230811	131600	172471700	18990	18990	18990	18990	2
416	20230811	131500	172433720	18990	18990	18990	18990	2
417	20230811	131400	172395740	18990	18990	18990	18990	44
418	20230811	131300	171560180	19000	18980	19000	18980	1700
419	20230811	131200	139273460	18980	18980	18980	18980	0
420	20230811	131100	139273460	18980	18980	18980	18980	0
421	20230811	131000	139273460	18980	18980	18980	18980	4
422	20230811	130900	139197540	18940	18940	18940	18940	0
423	20230811	130800	139197540	18940	18940	18940	18940	0
424	20230811	130700	139197540	18940	18940	18940	18940	0
425	20230811	130600	139197540	18940	18940	18940	18940	0
426	20230811	130500	139197540	18940	18940	18940	18940	0
427	20230811	130400	139197540	18940	18940	18940	18940	0
428	20230811	130300	139197540	18940	18940	18940	18940	0
429	20230811	130200	139197540	18940	18940	18940	18940	0
430	20230811	130100	139197540	18940	18940	18940	18940	0
431	20230811	130000	139197540	18940	18940	18940	18940	10
432	20230811	125900	139008140	18940	18940	18940	18940	0
433	20230811	125800	139008140	18940	18940	18940	18940	10
434	20230811	125700	138818740	18990	18990	18990	18990	0
435	20230811	125600	138818740	18990	18990	18990	18990	0
436	20230811	125500	138818740	18990	18990	18990	18990	0
437	20230811	125400	138818740	18990	18990	18990	18990	0
438	20230811	125300	138818740	18990	18990	18990	18990	0
439	20230811	125200	138818740	18990	18990	18990	18990	0
440	20230811	125100	138818740	18990	18990	18990	18990	0
441	20230811	125000	138818740	18990	18990	18990	18990	0
442	20230811	124900	138818740	18990	18980	18990	18980	38
443	20230811	124800	138097140	18930	18930	18930	18930	60
444	20230811	124700	136961340	18990	18990	18990	18990	0
445	20230811	124600	136961340	18990	18990	18990	18990	0
446	20230811	124500	136961340	18990	18990	18990	18990	0
447	20230811	124400	136961340	18990	18990	18990	18990	0
448	20230811	124300	136961340	18990	18990	18990	18990	0
449	20230811	124200	136961340	18990	18990	18990	18990	0
450	20230811	124100	136961340	18990	18990	18990	18990	0
451	20230811	124000	136961340	18990	18990	18990	18990	0
452	20230811	123900	136961340	18990	18990	18990	18990	0
453	20230811	123800	136961340	18990	18990	18990	18990	0
454	20230811	123700	136961340	18990	18990	18990	18990	0
455	20230811	123600	136961340	18990	18990	18990	18990	0
456	20230811	123500	136961340	18990	18990	18990	18990	0
457	20230811	123400	136961340	18990	18990	18990	18990	0
458	20230811	123300	136961340	18990	18990	18990	18990	0
459	20230811	123200	136961340	18990	18990	18990	18990	0
460	20230811	123100	136961340	18990	18990	18990	18990	0
461	20230811	123000	136961340	18990	18990	18990	18990	0
462	20230811	122900	136961340	18990	18990	18990	18990	0
463	20230811	122800	136961340	18990	18930	18990	18930	36
464	20230811	122700	136279800	18930	18930	18930	18930	0
465	20230811	122600	136279800	18930	18930	18930	18930	0
466	20230811	122500	136279800	18930	18930	18930	18930	0
467	20230811	122400	136279800	18930	18940	18940	18930	39
468	20230811	122300	135541430	18940	18940	18940	18940	11
469	20230811	122200	135333090	18990	18990	18990	18990	0
470	20230811	122100	135333090	18990	18990	18990	18990	10
471	20230811	122000	135143190	18990	18990	18990	18990	0
472	20230811	121900	135143190	18990	18990	18990	18990	0
473	20230811	121800	135143190	18990	18990	18990	18990	0
474	20230811	121700	135143190	18990	18990	18990	18990	0
475	20230811	121600	135143190	18990	18990	18990	18990	0
476	20230811	121500	135143190	18990	18990	18990	18990	0
477	20230811	121400	135143190	18990	18990	18990	18990	10
478	20230811	121300	134953290	18990	18990	18990	18990	0
479	20230811	121200	134953290	18990	18990	18990	18990	0
480	20230811	121100	134953290	18990	18990	18990	18990	0
481	20230811	121000	134953290	18990	18990	18990	18990	0
482	20230811	120900	134953290	18990	18990	18990	18990	0
483	20230811	120800	134953290	18990	18990	18990	18990	0
484	20230811	120700	134953290	18990	18990	18990	18990	0
485	20230811	120600	134953290	18990	18990	18990	18990	0
486	20230811	120500	134953290	18990	18990	18990	18990	0
487	20230811	120400	134953290	18990	18990	18990	18990	0
488	20230811	120300	134953290	18990	18990	18990	18990	0
489	20230811	120200	134953290	18990	18990	18990	18990	10
490	20230811	120100	134763390	18990	18990	18990	18990	0
491	20230811	120000	134763390	18990	18990	18990	18990	0
492	20230811	115900	134763390	18990	18990	18990	18990	2
493	20230811	115800	134725410	18990	18990	18990	18990	0
494	20230811	115700	134725410	18990	18990	18990	18990	10
495	20230811	115600	134535510	18990	18990	18990	18990	0
496	20230811	115500	134535510	18990	18990	18990	18990	0
497	20230811	115400	134535510	18990	18990	18990	18990	0
498	20230811	115300	134535510	18990	18990	18990	18990	0
499	20230811	115200	134535510	18990	18990	18990	18990	0
500	20230811	115100	134535510	18990	18990	18990	18990	0
501	20230811	115000	134535510	18990	18990	18990	18990	0
502	20230811	114900	134535510	18990	18990	18990	18990	0
503	20230811	114800	134535510	18990	18990	18990	18990	0
504	20230811	114700	134535510	18990	18990	18990	18990	0
505	20230811	114600	134535510	18990	18990	18990	18990	10
506	20230811	114500	134345610	18990	18990	18990	18990	2
507	20230811	114400	134307630	18990	18990	18990	18990	0
508	20230811	114300	134307630	18990	18990	18990	18990	0
509	20230811	114200	134307630	18990	18990	18990	18990	0
510	20230811	114100	134307630	18990	18990	18990	18990	1
511	20230811	114000	134288640	18920	18940	18940	18920	960
512	20230811	113900	116117440	18990	18990	18990	18990	0
513	20230811	113800	116117440	18990	18990	18990	18990	0
514	20230811	113700	116117440	18990	18990	18990	18990	0
515	20230811	113600	116117440	18990	18990	18990	18990	0
516	20230811	113500	116117440	18990	18990	18990	18990	0
517	20230811	113400	116117440	18990	18990	18990	18990	0
518	20230811	113300	116117440	18990	18990	18990	18990	0
519	20230811	113200	116117440	18990	18990	18990	18990	0
520	20230811	113100	116117440	18990	18990	18990	18990	0
521	20230811	113000	116117440	18990	18990	18990	18990	0
522	20230811	112900	116117440	18990	18990	18990	18990	0
523	20230811	112800	116117440	18990	18990	18990	18990	10
524	20230811	112700	115927540	18990	18990	18990	18990	0
525	20230811	112600	115927540	18990	18990	18990	18990	0
526	20230811	112500	115927540	18990	18990	18990	18990	10
527	20230811	112400	115737640	19000	19000	19000	19000	0
528	20230811	112300	115737640	19000	19000	19000	19000	10
529	20230811	112200	115547640	19000	19000	19000	19000	0
530	20230811	112100	115547640	19000	19000	19000	19000	10
531	20230811	112000	115357640	19000	19000	19000	19000	0
532	20230811	111900	115357640	19000	19000	19000	19000	0
533	20230811	111800	115357640	19000	19000	19000	19000	32
534	20230811	111700	114749640	19020	19020	19020	19020	5
535	20230811	111600	114654540	19000	19000	19000	19000	0
536	20230811	111500	114654540	19000	19000	19000	19000	0
537	20230811	111400	114654540	19000	19000	19000	19000	0
538	20230811	111300	114654540	19000	19000	19000	19000	20
539	20230811	111200	114274540	19000	19000	19000	19000	0
540	20230811	111100	114274540	19000	19000	19000	19000	0
541	20230811	111000	114274540	19000	19000	19000	19000	0
542	20230811	110900	114274540	19000	19000	19000	19000	0
543	20230811	110800	114274540	19000	19000	19000	19000	0
544	20230811	110700	114274540	19000	19000	19000	19000	0
545	20230811	110600	114274540	19000	19000	19000	19000	0
546	20230811	110500	114274540	19000	19000	19000	19000	0
547	20230811	110400	114274540	19000	19000	19000	19000	0
548	20230811	110300	114274540	19000	19000	19000	19000	0
549	20230811	110200	114274540	19000	19000	19000	19000	0
550	20230811	110100	114274540	19000	19000	19000	19000	0
551	20230811	110000	114274540	19000	19000	19000	19000	0
552	20230811	105900	114274540	19000	19000	19000	19000	0
553	20230811	105800	114274540	19000	19000	19000	19000	0
554	20230811	105700	114274540	19000	19000	19000	19000	0
555	20230811	105600	114274540	19000	19000	19000	19000	0
556	20230811	105500	114274540	19000	19000	19000	19000	10
557	20230811	105400	114084540	19000	19000	19000	19000	0
558	20230811	105300	114084540	19000	19000	19000	19000	0
559	20230811	105200	114084540	19000	19000	19000	19000	0
560	20230811	105100	114084540	19000	19000	19000	19000	0
561	20230811	105000	114084540	19000	19000	19000	19000	0
562	20230811	104900	114084540	19000	19000	19000	19000	0
563	20230811	104800	114084540	19000	19000	19000	19000	5
564	20230811	104700	113989540	19050	18970	19050	18960	51
565	20230811	104600	113022330	19090	19090	19090	19090	0
566	20230811	104500	113022330	19090	19090	19090	19090	0
567	20230811	104400	113022330	19090	19090	19090	19090	0
568	20230811	104300	113022330	19090	19090	19090	19090	0
569	20230811	104200	113022330	19090	19090	19090	19090	0
570	20230811	104100	113022330	19090	19090	19090	19090	0
571	20230811	104000	113022330	19090	19090	19090	19090	1
572	20230811	103900	113003240	19090	19090	19090	19090	0
573	20230811	103800	113003240	19090	19080	19090	19080	36
574	20230811	103700	112316100	19040	18980	19040	18980	224
575	20230811	103600	108062780	18980	19000	19000	18980	806
576	20230811	103500	92762660	19010	19010	19010	19010	0
577	20230811	103400	92762660	19010	19010	19010	19010	0
578	20230811	103300	92762660	19010	19010	19010	19010	0
579	20230811	103200	92762660	19010	18980	19010	18980	1747
580	20230811	103100	59577940	18960	18960	18960	18960	0
581	20230811	103000	59577940	18960	18960	18960	18960	2
582	20230811	102900	59540020	18970	18970	18970	18970	0
583	20230811	102800	59540020	18970	18970	18970	18970	0
584	20230811	102700	59540020	18970	18970	18970	18970	13
585	20230811	102600	59293410	18970	18970	18970	18970	0
586	20230811	102500	59293410	18970	18970	18970	18970	0
587	20230811	102400	59293410	18970	18970	18970	18970	20
588	20230811	102300	58914010	18970	18970	18970	18970	0
589	20230811	102200	58914010	18970	18970	18970	18970	0
590	20230811	102100	58914010	18970	18970	18970	18970	0
591	20230811	102000	58914010	18970	18970	18970	18970	27
592	20230811	101900	58401820	18970	18970	18970	18970	20
593	20230811	101800	58022420	18930	18880	18930	18880	1242
594	20230811	101700	34548000	18880	18880	18880	18880	0
595	20230811	101600	34548000	18880	18850	18880	18850	215
596	20230811	101500	30490490	18850	18850	18850	18850	1
597	20230811	101400	30471640	18850	18850	18850	18850	0
598	20230811	101300	30471640	18850	18850	18850	18850	1
599	20230811	101200	30452790	18810	18810	18810	18810	0
600	20230811	101100	30452790	18810	18810	18810	18810	0
601	20230811	101000	30452790	18810	18810	18810	18810	90
602	20230811	100900	28759890	18840	18840	18840	18840	0
603	20230811	100800	28759890	18840	18840	18840	18840	0
604	20230811	100700	28759890	18840	18840	18840	18840	50
605	20230811	100600	27817890	18820	18820	18820	18820	0
606	20230811	100500	27817890	18820	18810	18820	18810	373
607	20230811	100400	20801590	18810	18810	18810	18810	10
608	20230811	100300	20613490	18810	18810	18810	18810	10
609	20230811	100200	20425390	18810	18810	18810	18810	60
610	20230811	100100	19296790	18800	18800	18800	18800	0
611	20230811	100000	19296790	18800	18800	18800	18800	0
612	20230811	095900	19296790	18800	18800	18800	18800	0
613	20230811	095800	19296790	18800	18800	18800	18800	0
614	20230811	095700	19296790	18800	18800	18800	18800	0
615	20230811	095600	19296790	18800	18800	18800	18800	0
616	20230811	095500	19296790	18800	18800	18800	18800	0
617	20230811	095400	19296790	18800	18800	18800	18800	0
618	20230811	095300	19296790	18800	18800	18800	18800	0
619	20230811	095200	19296790	18800	18800	18800	18800	0
620	20230811	095100	19296790	18800	18800	18800	18800	0
621	20230811	095000	19296790	18800	18800	18800	18800	0
622	20230811	094900	19296790	18800	18800	18800	18800	0
623	20230811	094800	19296790	18800	18800	18800	18800	36
624	20230811	094700	18619990	18770	18770	18770	18770	0
625	20230811	094600	18619990	18770	18770	18770	18770	10
626	20230811	094500	18432290	18770	18770	18770	18770	0
627	20230811	094400	18432290	18770	18770	18770	18770	0
628	20230811	094300	18432290	18770	18770	18770	18770	0
629	20230811	094200	18432290	18770	18770	18770	18770	0
630	20230811	094100	18432290	18770	18770	18770	18770	10
631	20230811	094000	18244590	18770	18770	18770	18770	11
632	20230811	093900	18038120	18780	18770	18780	18750	83
633	20230811	093800	16479810	18780	18780	18780	18780	79
634	20230811	093700	14996190	18790	18790	18790	18790	0
635	20230811	093600	14996190	18790	18790	18790	18790	0
636	20230811	093500	14996190	18790	18790	18790	18790	0
637	20230811	093400	14996190	18790	18800	18800	18790	21
638	20230811	093300	14601570	18790	18790	18790	18790	0
639	20230811	093200	14601570	18790	18790	18790	18790	0
640	20230811	093100	14601570	18790	18790	18790	18790	0
641	20230811	093000	14601570	18790	18790	18790	18790	0
642	20230811	092900	14601570	18790	18790	18790	18790	0
643	20230811	092800	14601570	18790	18790	18790	18790	0
644	20230811	092700	14601570	18790	18790	18790	18790	0
645	20230811	092600	14601570	18790	18790	18790	18790	0
646	20230811	092500	14601570	18790	18790	18790	18790	0
647	20230811	092400	14601570	18790	18800	18800	18790	10
648	20230811	092300	14413620	18780	18780	18780	18780	0
649	20230811	092200	14413620	18780	18780	18780	18780	0
650	20230811	092100	14413620	18780	18780	18780	18780	0
651	20230811	092000	14413620	18780	18780	18780	18780	0
652	20230811	091900	14413620	18780	18780	18780	18780	0
653	20230811	091800	14413620	18780	18780	18780	18780	0
654	20230811	091700	14413620	18780	18790	18790	18780	20
655	20230811	091600	14037980	18780	18780	18780	18780	0
656	20230811	091500	14037980	18780	18780	18780	18780	0
657	20230811	091400	14037980	18780	18780	18780	18780	0
658	20230811	091300	14037980	18780	18780	18780	18780	5
659	20230811	091200	13944080	18770	19020	19020	18770	732
660	20230811	091100	154370	19340	19340	19340	19340	0
661	20230811	091000	154370	19340	19340	19340	19340	0
662	20230811	090900	154370	19340	19340	19340	19340	0
663	20230811	090800	154370	19340	19340	19340	19340	5
664	20230811	090700	57670	19340	19340	19340	19340	0
665	20230811	090600	57670	19340	18990	19340	18990	3
666	20230811	090500	0	18960	18960	18960	18960	0
667	20230811	090400	0	18960	18960	18960	18960	0
668	20230811	090300	0	18960	18960	18960	18960	0
669	20230811	090200	0	18960	18960	18960	18960	0
670	20230811	090100	0	18960	18960	18960	18960	0
671	20230811	090000	0	18960	18960	18960	18960	0