KissMeData/065710/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192900	95410440	18970	18970	18970	18970	72
3	20230817	192800	95410440	18970	18970	18970	18970	0
4	20230817	192700	95410440	18970	18970	18970	18970	0
5	20230817	192600	95410440	18970	18970	18970	18970	0
6	20230817	192500	95410440	18970	18970	18970	18970	0
7	20230817	192400	95410440	18970	18970	18970	18970	0
8	20230817	192300	95410440	18970	18970	18970	18970	0
9	20230817	192200	95410440	18970	18970	18970	18970	0
10	20230817	192100	95410440	18970	18970	18970	18970	0
11	20230817	192000	95410440	18970	18970	18970	18970	0
12	20230817	191900	95410440	18970	18970	18970	18970	0
13	20230817	191800	95410440	18970	18970	18970	18970	0
14	20230817	191700	95410440	18970	18970	18970	18970	0
15	20230817	191600	95410440	18970	18970	18970	18970	0
16	20230817	191500	95410440	18970	18970	18970	18970	0
17	20230817	191400	95410440	18970	18970	18970	18970	0
18	20230817	191300	95410440	18970	18970	18970	18970	0
19	20230817	191200	95410440	18970	18970	18970	18970	0
20	20230817	191100	95410440	18970	18970	18970	18970	0
21	20230817	191000	95410440	18970	18970	18970	18970	0
22	20230817	190900	95410440	18970	18970	18970	18970	0
23	20230817	190800	95410440	18970	18970	18970	18970	0
24	20230817	190700	95410440	18970	18970	18970	18970	0
25	20230817	190600	95410440	18970	18970	18970	18970	0
26	20230817	190500	95410440	18970	18970	18970	18970	0
27	20230817	190400	95410440	18970	18970	18970	18970	0
28	20230817	190300	95410440	18970	18970	18970	18970	0
29	20230817	190200	95410440	18970	18970	18970	18970	0
30	20230817	190100	95410440	18970	18970	18970	18970	0
31	20230817	190000	95410440	18970	18970	18970	18970	0
32	20230817	185900	95410440	18970	18970	18970	18970	72
33	20230817	185800	95410440	18970	18970	18970	18970	0
34	20230817	185700	95410440	18970	18970	18970	18970	0
35	20230817	185600	95410440	18970	18970	18970	18970	0
36	20230817	185500	95410440	18970	18970	18970	18970	0
37	20230817	185400	95410440	18970	18970	18970	18970	0
38	20230817	185300	95410440	18970	18970	18970	18970	0
39	20230817	185200	95410440	18970	18970	18970	18970	0
40	20230817	185100	95410440	18970	18970	18970	18970	0
41	20230817	185000	95410440	18970	18970	18970	18970	0
42	20230817	184900	95410440	18970	18970	18970	18970	0
43	20230817	184800	95410440	18970	18970	18970	18970	0
44	20230817	184700	95410440	18970	18970	18970	18970	0
45	20230817	184600	95410440	18970	18970	18970	18970	0
46	20230817	184500	95410440	18970	18970	18970	18970	0
47	20230817	184400	95410440	18970	18970	18970	18970	0
48	20230817	184300	95410440	18970	18970	18970	18970	0
49	20230817	184200	95410440	18970	18970	18970	18970	0
50	20230817	184100	95410440	18970	18970	18970	18970	0
51	20230817	184000	95410440	18970	18970	18970	18970	0
52	20230817	183900	95410440	18970	18970	18970	18970	0
53	20230817	183800	95410440	18970	18970	18970	18970	0
54	20230817	183700	95410440	18970	18970	18970	18970	0
55	20230817	183600	95410440	18970	18970	18970	18970	0
56	20230817	183500	95410440	18970	18970	18970	18970	0
57	20230817	183400	95410440	18970	18970	18970	18970	0
58	20230817	183300	95410440	18970	18970	18970	18970	0
59	20230817	183200	95410440	18970	18970	18970	18970	0
60	20230817	183100	95410440	18970	18970	18970	18970	0
61	20230817	183000	95410440	18970	18970	18970	18970	0
62	20230817	182900	95410440	18970	18970	18970	18970	72
63	20230817	182800	95410440	18970	18970	18970	18970	0
64	20230817	182700	95410440	18970	18970	18970	18970	0
65	20230817	182600	95410440	18970	18970	18970	18970	0
66	20230817	182500	95410440	18970	18970	18970	18970	0
67	20230817	182400	95410440	18970	18970	18970	18970	0
68	20230817	182300	95410440	18970	18970	18970	18970	0
69	20230817	182200	95410440	18970	18970	18970	18970	0
70	20230817	182100	95410440	18970	18970	18970	18970	0
71	20230817	182000	95410440	18970	18970	18970	18970	0
72	20230817	181900	95410440	18970	18970	18970	18970	0
73	20230817	181800	95410440	18970	18970	18970	18970	0
74	20230817	181700	95410440	18970	18970	18970	18970	0
75	20230817	181600	95410440	18970	18970	18970	18970	0
76	20230817	181500	95410440	18970	18970	18970	18970	0
77	20230817	181400	95410440	18970	18970	18970	18970	0
78	20230817	181300	95410440	18970	18970	18970	18970	0
79	20230817	181200	95410440	18970	18970	18970	18970	0
80	20230817	181100	95410440	18970	18970	18970	18970	0
81	20230817	181000	95410440	18970	18970	18970	18970	0
82	20230817	180900	95410440	18970	18970	18970	18970	0
83	20230817	180800	95410440	18970	18970	18970	18970	0
84	20230817	180700	95410440	18970	18970	18970	18970	0
85	20230817	180600	95410440	18970	18970	18970	18970	0
86	20230817	180500	95410440	18970	18970	18970	18970	0
87	20230817	180400	95410440	18970	18970	18970	18970	0
88	20230817	180300	95410440	18970	18970	18970	18970	0
89	20230817	180200	95410440	18970	18970	18970	18970	0
90	20230817	180100	95410440	18970	18970	18970	18970	0
91	20230817	180000	95410440	18970	18970	18970	18970	0
92	20230817	175900	95410440	18970	18970	18970	18970	72
93	20230817	175800	95410440	18970	18970	18970	18970	0
94	20230817	175700	95410440	18970	18970	18970	18970	0
95	20230817	175600	95410440	18970	18970	18970	18970	0
96	20230817	175500	95410440	18970	18970	18970	18970	0
97	20230817	175400	95410440	18970	18970	18970	18970	0
98	20230817	175300	95410440	18970	18970	18970	18970	0
99	20230817	175200	95410440	18970	18970	18970	18970	0
100	20230817	175100	95410440	18970	18970	18970	18970	0
101	20230817	175000	95410440	18970	18970	18970	18970	0
102	20230817	174900	95410440	18970	18970	18970	18970	0
103	20230817	174800	95410440	18970	18970	18970	18970	0
104	20230817	174700	95410440	18970	18970	18970	18970	0
105	20230817	174600	95410440	18970	18970	18970	18970	0
106	20230817	174500	95410440	18970	18970	18970	18970	0
107	20230817	174400	95410440	18970	18970	18970	18970	0
108	20230817	174300	95410440	18970	18970	18970	18970	0
109	20230817	174200	95410440	18970	18970	18970	18970	0
110	20230817	174100	95410440	18970	18970	18970	18970	0
111	20230817	174000	95410440	18970	18970	18970	18970	0
112	20230817	173900	95410440	18970	18970	18970	18970	0
113	20230817	173800	95410440	18970	18970	18970	18970	0
114	20230817	173700	95410440	18970	18970	18970	18970	0
115	20230817	173600	95410440	18970	18970	18970	18970	0
116	20230817	173500	95410440	18970	18970	18970	18970	0
117	20230817	173400	95410440	18970	18970	18970	18970	0
118	20230817	173300	95410440	18970	18970	18970	18970	0
119	20230817	173200	95410440	18970	18970	18970	18970	0
120	20230817	173100	95410440	18970	18970	18970	18970	0
121	20230817	173000	95410440	18970	18970	18970	18970	0
122	20230817	172900	95410440	18970	18970	18970	18970	72
123	20230817	172800	95410440	18970	18970	18970	18970	0
124	20230817	172700	95410440	18970	18970	18970	18970	0
125	20230817	172600	95410440	18970	18970	18970	18970	0
126	20230817	172500	95410440	18970	18970	18970	18970	0
127	20230817	172400	95410440	18970	18970	18970	18970	0
128	20230817	172300	95410440	18970	18970	18970	18970	0
129	20230817	172200	95410440	18970	18970	18970	18970	0
130	20230817	172100	95410440	18970	18970	18970	18970	0
131	20230817	172000	95410440	18970	18970	18970	18970	0
132	20230817	171900	95410440	18970	18970	18970	18970	0
133	20230817	171800	95410440	18970	18970	18970	18970	0
134	20230817	171700	95410440	18970	18970	18970	18970	0
135	20230817	171600	95410440	18970	18970	18970	18970	0
136	20230817	171500	95410440	18970	18970	18970	18970	0
137	20230817	171400	95410440	18970	18970	18970	18970	0
138	20230817	171300	95410440	18970	18970	18970	18970	0
139	20230817	171200	95410440	18970	18970	18970	18970	0
140	20230817	171100	95410440	18970	18970	18970	18970	0
141	20230817	171000	95410440	18970	18970	18970	18970	0
142	20230817	170900	95410440	18970	18970	18970	18970	0
143	20230817	170800	95410440	18970	18970	18970	18970	0
144	20230817	170700	95410440	18970	18970	18970	18970	0
145	20230817	170600	95410440	18970	18970	18970	18970	0
146	20230817	170500	95410440	18970	18970	18970	18970	0
147	20230817	170400	95410440	18970	18970	18970	18970	0
148	20230817	170300	95410440	18970	18970	18970	18970	0
149	20230817	170200	95410440	18970	18970	18970	18970	0
150	20230817	170100	95410440	18970	18970	18970	18970	0
151	20230817	170000	95410440	18970	18970	18970	18970	0
152	20230817	165900	95410440	18970	18970	18970	18970	72
153	20230817	165800	95410440	18970	18970	18970	18970	0
154	20230817	165700	95410440	18970	18970	18970	18970	0
155	20230817	165600	95410440	18970	18970	18970	18970	0
156	20230817	165500	95410440	18970	18970	18970	18970	0
157	20230817	165400	95410440	18970	18970	18970	18970	0
158	20230817	165300	95410440	18970	18970	18970	18970	0
159	20230817	165200	95410440	18970	18970	18970	18970	0
160	20230817	165100	95410440	18970	18970	18970	18970	0
161	20230817	165000	95410440	18970	18970	18970	18970	0
162	20230817	164900	95410440	18970	18970	18970	18970	0
163	20230817	164800	95410440	18970	18970	18970	18970	0
164	20230817	164700	95410440	18970	18970	18970	18970	0
165	20230817	164600	95410440	18970	18970	18970	18970	0
166	20230817	164500	95410440	18970	18970	18970	18970	0
167	20230817	164400	95410440	18970	18970	18970	18970	0
168	20230817	164300	95410440	18970	18970	18970	18970	0
169	20230817	164200	95410440	18970	18970	18970	18970	0
170	20230817	164100	95410440	18970	18970	18970	18970	0
171	20230817	164000	95410440	18970	18970	18970	18970	0
172	20230817	163900	95410440	18970	18970	18970	18970	0
173	20230817	163800	95410440	18970	18970	18970	18970	0
174	20230817	163700	95410440	18970	18970	18970	18970	0
175	20230817	163600	95410440	18970	18970	18970	18970	0
176	20230817	163500	95410440	18970	18970	18970	18970	0
177	20230817	163400	95410440	18970	18970	18970	18970	0
178	20230817	163300	95410440	18970	18970	18970	18970	0
179	20230817	163200	95410440	18970	18970	18970	18970	0
180	20230817	163100	95410440	18970	18970	18970	18970	0
181	20230817	163000	95410440	18970	18970	18970	18970	0
182	20230817	162900	95410440	18970	18970	18970	18970	72
183	20230817	162800	95410440	18970	18970	18970	18970	0
184	20230817	162700	95410440	18970	18970	18970	18970	0
185	20230817	162600	95410440	18970	18970	18970	18970	0
186	20230817	162500	95410440	18970	18970	18970	18970	0
187	20230817	162400	95410440	18970	18970	18970	18970	0
188	20230817	162300	95410440	18970	18970	18970	18970	0
189	20230817	162200	95410440	18970	18970	18970	18970	0
190	20230817	162100	95410440	18970	18970	18970	18970	0
191	20230817	162000	95410440	18970	18970	18970	18970	0
192	20230817	161900	95410440	18970	18970	18970	18970	0
193	20230817	161800	95410440	18970	18970	18970	18970	0
194	20230817	161700	95410440	18970	18970	18970	18970	0
195	20230817	161600	95410440	18970	18970	18970	18970	0
196	20230817	161500	95410440	18970	18970	18970	18970	0
197	20230817	161400	95410440	18970	18970	18970	18970	0
198	20230817	161300	95410440	18970	18970	18970	18970	0
199	20230817	161200	95410440	18970	18970	18970	18970	0
200	20230817	161100	95410440	18970	18970	18970	18970	0
201	20230817	161000	95410440	18970	18970	18970	18970	0
202	20230817	160900	95410440	18970	18970	18970	18970	0
203	20230817	160800	95410440	18970	18970	18970	18970	0
204	20230817	160700	95410440	18970	18970	18970	18970	0
205	20230817	160600	95410440	18970	18970	18970	18970	0
206	20230817	160500	95410440	18970	18970	18970	18970	0
207	20230817	160400	95410440	18970	18970	18970	18970	0
208	20230817	160300	95410440	18970	18970	18970	18970	0
209	20230817	160200	95410440	18970	18970	18970	18970	0
210	20230817	160100	95410440	18970	18970	18970	18970	0
211	20230817	160000	95410440	18970	18970	18970	18970	0
212	20230817	155900	95410440	18970	18970	18970	18970	72
213	20230817	155800	95410440	18970	18970	18970	18970	0
214	20230817	155700	95410440	18970	18970	18970	18970	0
215	20230817	155600	95410440	18970	18970	18970	18970	0
216	20230817	155500	95410440	18970	18970	18970	18970	0
217	20230817	155400	95410440	18970	18970	18970	18970	0
218	20230817	155300	95410440	18970	18970	18970	18970	0
219	20230817	155200	95410440	18970	18970	18970	18970	0
220	20230817	155100	95410440	18970	18970	18970	18970	0
221	20230817	155000	95410440	18970	18970	18970	18970	0
222	20230817	154900	95410440	18970	18970	18970	18970	0
223	20230817	154800	95410440	18970	18970	18970	18970	0
224	20230817	154700	95410440	18970	18970	18970	18970	0
225	20230817	154600	95410440	18970	18970	18970	18970	0
226	20230817	154500	95410440	18970	18970	18970	18970	0
227	20230817	154400	95410440	18970	18970	18970	18970	0
228	20230817	154300	95410440	18970	18970	18970	18970	0
229	20230817	154200	95410440	18970	18970	18970	18970	0
230	20230817	154100	95410440	18970	18970	18970	18970	0
231	20230817	154000	95410440	18970	18970	18970	18970	0
232	20230817	153900	95410440	18970	18970	18970	18970	0
233	20230817	153800	95410440	18970	18970	18970	18970	0
234	20230817	153700	95410440	18970	18970	18970	18970	0
235	20230817	153600	95410440	18970	18970	18970	18970	0
236	20230817	153500	95410440	18970	18970	18970	18970	0
237	20230817	153400	95410440	18970	18970	18970	18970	0
238	20230817	153300	95410440	18970	18970	18970	18970	0
239	20230817	153200	95410440	18970	18970	18970	18970	0
240	20230817	153100	95410440	18970	18970	18970	18970	0
241	20230817	153000	95410440	18970	18970	18970	18970	72
242	20230817	152900	94044600	18980	18980	18980	18980	0
243	20230817	152800	94044600	18980	18980	18980	18980	0
244	20230817	152700	94044600	18980	18980	18980	18980	0
245	20230817	152600	94044600	18980	18980	18980	18980	0
246	20230817	152500	94044600	18980	18980	18980	18980	0
247	20230817	152400	94044600	18980	18980	18980	18980	0
248	20230817	152300	94044600	18980	18980	18980	18980	0
249	20230817	152200	94044600	18980	18980	18980	18980	0
250	20230817	152100	94044600	18980	18980	18980	18980	0
251	20230817	152000	94044600	18980	18980	18980	18980	0
252	20230817	151900	94044600	18980	18980	18980	18980	0
253	20230817	151800	94044600	18980	18980	18980	18980	0
254	20230817	151700	94044600	18980	18990	18990	18980	33
255	20230817	151600	93418240	18990	18990	18990	18990	0
256	20230817	151500	93418240	18990	18990	18990	18990	0
257	20230817	151400	93418240	18990	18990	18990	18990	4
258	20230817	151300	93342280	18990	18990	18990	18990	0
259	20230817	151200	93342280	18990	18990	18990	18990	0
260	20230817	151100	93342280	18990	18990	18990	18990	0
261	20230817	151000	93342280	18990	18990	18990	18990	0
262	20230817	150900	93342280	18990	18990	18990	18990	1
263	20230817	150800	93323290	19000	19000	19000	19000	0
264	20230817	150700	93323290	19000	19000	19000	19000	0
265	20230817	150600	93323290	19000	19000	19000	19000	4
266	20230817	150500	93247290	19000	19000	19000	19000	55
267	20230817	150400	92202290	19000	19000	19000	19000	0
268	20230817	150300	92202290	19000	19000	19000	19000	0
269	20230817	150200	92202290	19000	19000	19000	19000	30
270	20230817	150100	91632290	19000	19000	19000	19000	52
271	20230817	150000	90644290	19010	19010	19010	19010	1
272	20230817	145900	90625280	19000	19000	19000	19000	0
273	20230817	145800	90625280	19000	19000	19000	19000	0
274	20230817	145700	90625280	19000	19000	19000	19000	0
275	20230817	145600	90625280	19000	19000	19000	19000	0
276	20230817	145500	90625280	19000	19000	19000	19000	0
277	20230817	145400	90625280	19000	19000	19000	19000	0
278	20230817	145300	90625280	19000	19000	19000	19000	0
279	20230817	145200	90625280	19000	19000	19000	19000	26
280	20230817	145100	90131280	18980	18980	18980	18980	0
281	20230817	145000	90131280	18980	18980	18980	18980	0
282	20230817	144900	90131280	18980	18980	18980	18980	0
283	20230817	144800	90131280	18980	18980	18990	18980	11
284	20230817	144700	89922470	18980	18980	18980	18980	0
285	20230817	144600	89922470	18980	18980	18980	18980	4
286	20230817	144500	89846550	19000	19000	19000	19000	0
287	20230817	144400	89846550	19000	19000	19000	19000	0
288	20230817	144300	89846550	19000	19000	19000	19000	0
289	20230817	144200	89846550	19000	19000	19000	19000	0
290	20230817	144100	89846550	19000	19000	19000	19000	0
291	20230817	144000	89846550	19000	19000	19000	19000	0
292	20230817	143900	89846550	19000	19000	19000	19000	0
293	20230817	143800	89846550	19000	19000	19000	19000	0
294	20230817	143700	89846550	19000	19000	19000	19000	0
295	20230817	143600	89846550	19000	19000	19000	19000	0
296	20230817	143500	89846550	19000	19000	19000	19000	0
297	20230817	143400	89846550	19000	19000	19000	19000	0
298	20230817	143300	89846550	19000	19000	19000	19000	0
299	20230817	143200	89846550	19000	19000	19000	19000	0
300	20230817	143100	89846550	19000	19000	19000	19000	0
301	20230817	143000	89846550	19000	19000	19000	19000	0
302	20230817	142900	89846550	19000	19000	19000	19000	0
303	20230817	142800	89846550	19000	19000	19000	19000	0
304	20230817	142700	89846550	19000	19000	19000	19000	0
305	20230817	142600	89846550	19000	19000	19000	19000	0
306	20230817	142500	89846550	19000	19000	19000	19000	10
307	20230817	142400	89656550	19000	19000	19000	19000	5
308	20230817	142300	89561550	19000	19000	19000	19000	50
309	20230817	142200	88611550	18970	18970	18970	18970	0
310	20230817	142100	88611550	18970	18970	18970	18970	0
311	20230817	142000	88611550	18970	18970	18970	18970	8
312	20230817	141900	88459790	18980	18980	18980	18980	0
313	20230817	141800	88459790	18980	18980	18980	18980	0
314	20230817	141700	88459790	18980	18980	18980	18980	0
315	20230817	141600	88459790	18980	18980	18980	18980	0
316	20230817	141500	88459790	18980	18980	18980	18980	0
317	20230817	141400	88459790	18980	18980	18980	18980	0
318	20230817	141300	88459790	18980	18980	18980	18980	0
319	20230817	141200	88459790	18980	18980	18980	18980	0
320	20230817	141100	88459790	18980	18980	18980	18980	0
321	20230817	141000	88459790	18980	18980	18980	18980	1
322	20230817	140900	88440810	18980	18980	18980	18980	0
323	20230817	140800	88440810	18980	18980	18980	18980	0
324	20230817	140700	88440810	18980	18980	18980	18980	4
325	20230817	140600	88364890	19000	19000	19000	19000	0
326	20230817	140500	88364890	19000	19000	19000	19000	30
327	20230817	140400	87794890	19000	19000	19000	19000	0
328	20230817	140300	87794890	19000	19000	19000	19000	49
329	20230817	140200	86863890	19000	19000	19000	19000	10
330	20230817	140100	86673890	19000	19000	19000	19000	0
331	20230817	140000	86673890	19000	19000	19000	19000	0
332	20230817	135900	86673890	19000	19000	19000	19000	0
333	20230817	135800	86673890	19000	19000	19000	19000	0
334	20230817	135700	86673890	19000	19000	19000	19000	0
335	20230817	135600	86673890	19000	19000	19000	19000	0
336	20230817	135500	86673890	19000	19000	19000	19000	0
337	20230817	135400	86673890	19000	19000	19000	19000	0
338	20230817	135300	86673890	19000	19000	19000	19000	0
339	20230817	135200	86673890	19000	19000	19000	19000	0
340	20230817	135100	86673890	19000	19000	19000	19000	0
341	20230817	135000	86673890	19000	19000	19000	19000	0
342	20230817	134900	86673890	19000	19000	19000	19000	0
343	20230817	134800	86673890	19000	19000	19000	19000	0
344	20230817	134700	86673890	19000	19000	19000	19000	0
345	20230817	134600	86673890	19000	19000	19000	19000	0
346	20230817	134500	86673890	19000	19000	19000	19000	0
347	20230817	134400	86673890	19000	19000	19000	19000	0
348	20230817	134300	86673890	19000	19000	19000	19000	0
349	20230817	134200	86673890	19000	19000	19000	19000	0
350	20230817	134100	86673890	19000	19000	19000	19000	0
351	20230817	134000	86673890	19000	19000	19000	19000	136
352	20230817	133900	84089890	19010	19010	19010	19010	0
353	20230817	133800	84089890	19010	19010	19010	19010	0
354	20230817	133700	84089890	19010	19010	19010	19010	0
355	20230817	133600	84089890	19010	19010	19010	19010	0
356	20230817	133500	84089890	19010	19010	19010	19010	2
357	20230817	133400	84051870	19000	19000	19000	19000	0
358	20230817	133300	84051870	19000	19000	19000	19000	0
359	20230817	133200	84051870	19000	19000	19000	19000	0
360	20230817	133100	84051870	19000	19000	19000	19000	0
361	20230817	133000	84051870	19000	19000	19000	19000	0
362	20230817	132900	84051870	19000	19000	19000	19000	0
363	20230817	132800	84051870	19000	19000	19000	19000	0
364	20230817	132700	84051870	19000	19000	19000	19000	0
365	20230817	132600	84051870	19000	19000	19000	19000	0
366	20230817	132500	84051870	19000	19000	19000	19000	12
367	20230817	132400	83823870	18990	18990	18990	18990	0
368	20230817	132300	83823870	18990	18990	18990	18990	0
369	20230817	132200	83823870	18990	18980	18990	18980	42
370	20230817	132100	83026460	18980	18980	18980	18980	0
371	20230817	132000	83026460	18980	18980	18980	18980	0
372	20230817	131900	83026460	18980	18980	18980	18980	0
373	20230817	131800	83026460	18980	18980	18980	18980	0
374	20230817	131700	83026460	18980	18980	18980	18980	0
375	20230817	131600	83026460	18980	18980	18980	18980	0
376	20230817	131500	83026460	18980	18980	18980	18980	0
377	20230817	131400	83026460	18980	18980	18980	18980	0
378	20230817	131300	83026460	18980	18980	18980	18980	0
379	20230817	131200	83026460	18980	18980	18980	18980	0
380	20230817	131100	83026460	18980	18980	18980	18980	0
381	20230817	131000	83026460	18980	18980	18980	18980	0
382	20230817	130900	83026460	18980	18980	18980	18980	0
383	20230817	130800	83026460	18980	18980	18980	18980	0
384	20230817	130700	83026460	18980	18980	18980	18980	0
385	20230817	130600	83026460	18980	18980	18980	18980	0
386	20230817	130500	83026460	18980	18980	18980	18980	0
387	20230817	130400	83026460	18980	18980	18980	18980	0
388	20230817	130300	83026460	18980	18980	18980	18980	0
389	20230817	130200	83026460	18980	18980	18980	18980	0
390	20230817	130100	83026460	18980	18980	18980	18980	0
391	20230817	130000	83026460	18980	18980	18980	18980	4
392	20230817	125900	82950540	18970	18970	18970	18970	0
393	20230817	125800	82950540	18970	18970	18970	18970	1
394	20230817	125700	82931570	18960	18960	18960	18960	1
395	20230817	125600	82912610	18960	18960	18960	18960	0
396	20230817	125500	82912610	18960	18960	18960	18960	40
397	20230817	125400	82154210	18960	18960	18960	18960	0
398	20230817	125300	82154210	18960	18960	18960	18960	0
399	20230817	125200	82154210	18960	18960	18960	18960	0
400	20230817	125100	82154210	18960	18960	18960	18960	0
401	20230817	125000	82154210	18960	18960	18960	18960	0
402	20230817	124900	82154210	18960	18960	18960	18960	0
403	20230817	124800	82154210	18960	18960	18960	18960	0
404	20230817	124700	82154210	18960	18960	18960	18960	0
405	20230817	124600	82154210	18960	18960	18960	18960	0
406	20230817	124500	82154210	18960	18960	18960	18960	0
407	20230817	124400	82154210	18960	18960	18960	18960	1
408	20230817	124300	82135250	19000	19000	19000	19000	0
409	20230817	124200	82135250	19000	19000	19000	19000	0
410	20230817	124100	82135250	19000	19000	19000	19000	0
411	20230817	124000	82135250	19000	19000	19000	19000	0
412	20230817	123900	82135250	19000	19000	19000	19000	0
413	20230817	123800	82135250	19000	19000	19000	19000	0
414	20230817	123700	82135250	19000	19000	19000	19000	0
415	20230817	123600	82135250	19000	19000	19000	19000	0
416	20230817	123500	82135250	19000	19000	19000	19000	0
417	20230817	123400	82135250	19000	19000	19000	19000	3
418	20230817	123300	82078250	19000	19000	19000	19000	0
419	20230817	123200	82078250	19000	19000	19000	19000	4
420	20230817	123100	82002250	19000	19000	19000	19000	0
421	20230817	123000	82002250	19000	19000	19000	19000	0
422	20230817	122900	82002250	19000	18970	19000	18970	4
423	20230817	122800	81926310	18960	18960	18960	18960	1
424	20230817	122700	81907350	18960	18960	18960	18960	1
425	20230817	122600	81888390	19020	19020	19020	19020	0
426	20230817	122500	81888390	19020	19020	19020	19020	0
427	20230817	122400	81888390	19020	19020	19020	19020	0
428	20230817	122300	81888390	19020	19020	19020	19020	0
429	20230817	122200	81888390	19020	19020	19020	19020	0
430	20230817	122100	81888390	19020	19020	19020	19020	0
431	20230817	122000	81888390	19020	19020	19020	19020	0
432	20230817	121900	81888390	19020	19020	19020	19020	1
433	20230817	121800	81869370	19030	19030	19030	19030	0
434	20230817	121700	81869370	19030	19030	19030	19030	0
435	20230817	121600	81869370	19030	19030	19030	19030	0
436	20230817	121500	81869370	19030	19030	19030	19030	0
437	20230817	121400	81869370	19030	19030	19030	19030	0
438	20230817	121300	81869370	19030	19030	19030	19030	0
439	20230817	121200	81869370	19030	19030	19030	19030	49
440	20230817	121100	80936900	19030	19030	19030	19030	50
441	20230817	121000	79985400	18970	18970	18970	18970	0
442	20230817	120900	79985400	18970	18970	18970	18970	0
443	20230817	120800	79985400	18970	18970	18970	18970	0
444	20230817	120700	79985400	18970	18970	18970	18970	0
445	20230817	120600	79985400	18970	18970	18970	18970	8
446	20230817	120500	79833640	18980	19010	19010	18980	37
447	20230817	120400	79130900	19010	19010	19010	19010	1
448	20230817	120300	79111890	19040	19040	19040	19040	50
449	20230817	120200	78159890	19030	19030	19030	19030	0
450	20230817	120100	78159890	19030	19030	19030	19030	0
451	20230817	120000	78159890	19030	19030	19030	19030	0
452	20230817	115900	78159890	19030	19030	19030	19030	0
453	20230817	115800	78159890	19030	19030	19030	19030	0
454	20230817	115700	78159890	19030	19030	19030	19030	0
455	20230817	115600	78159890	19030	19030	19030	19030	0
456	20230817	115500	78159890	19030	19030	19030	19030	0
457	20230817	115400	78159890	19030	19030	19030	19030	0
458	20230817	115300	78159890	19030	19030	19030	19030	0
459	20230817	115200	78159890	19030	19030	19030	19030	0
460	20230817	115100	78159890	19030	19030	19030	19030	0
461	20230817	115000	78159890	19030	19030	19030	19030	0
462	20230817	114900	78159890	19030	19030	19030	19030	0
463	20230817	114800	78159890	19030	19030	19030	19030	0
464	20230817	114700	78159890	19030	19030	19030	19030	0
465	20230817	114600	78159890	19030	19030	19030	19030	0
466	20230817	114500	78159890	19030	19030	19030	19030	1
467	20230817	114400	78140860	19030	19030	19030	19030	0
468	20230817	114300	78140860	19030	19030	19030	19030	0
469	20230817	114200	78140860	19030	19030	19030	19030	0
470	20230817	114100	78140860	19030	19030	19030	19030	1
471	20230817	114000	78121830	19030	19030	19030	19030	0
472	20230817	113900	78121830	19030	19030	19030	19030	1
473	20230817	113800	78102800	19030	19030	19030	19030	0
474	20230817	113700	78102800	19030	19030	19030	19030	0
475	20230817	113600	78102800	19030	19030	19030	19030	0
476	20230817	113500	78102800	19030	19030	19030	19030	0
477	20230817	113400	78102800	19030	19030	19030	19030	0
478	20230817	113300	78102800	19030	19030	19030	19030	134
479	20230817	113200	75552780	19030	19030	19030	19030	0
480	20230817	113100	75552780	19030	19030	19030	19030	0
481	20230817	113000	75552780	19030	19030	19030	19030	0
482	20230817	112900	75552780	19030	19030	19030	19030	0
483	20230817	112800	75552780	19030	19030	19030	19030	0
484	20230817	112700	75552780	19030	19030	19030	19030	0
485	20230817	112600	75552780	19030	19030	19030	19030	0
486	20230817	112500	75552780	19030	18940	19030	18940	508
487	20230817	112400	65903080	18940	18940	18940	18940	0
488	20230817	112300	65903080	18940	18940	18940	18940	0
489	20230817	112200	65903080	18940	18940	18940	18940	0
490	20230817	112100	65903080	18940	18940	18940	18940	0
491	20230817	112000	65903080	18940	18940	18940	18940	0
492	20230817	111900	65903080	18940	18940	18940	18940	0
493	20230817	111800	65903080	18940	18940	18940	18940	0
494	20230817	111700	65903080	18940	18940	18940	18940	0
495	20230817	111600	65903080	18940	18940	18940	18940	2
496	20230817	111500	65865200	18940	18940	18940	18940	0
497	20230817	111400	65865200	18940	18930	18940	18930	4
498	20230817	111300	65789450	18940	18940	18940	18940	26
499	20230817	111200	65297010	18940	18940	18940	18940	4
500	20230817	111100	65221250	18940	18940	18940	18940	0
501	20230817	111000	65221250	18940	18940	18940	18940	0
502	20230817	110900	65221250	18940	18940	18940	18940	0
503	20230817	110800	65221250	18940	18940	18940	18940	0
504	20230817	110700	65221250	18940	18940	18940	18940	0
505	20230817	110600	65221250	18940	18940	18940	18940	0
506	20230817	110500	65221250	18940	18940	18940	18940	0
507	20230817	110400	65221250	18940	18940	18940	18940	0
508	20230817	110300	65221250	18940	18940	18940	18940	0
509	20230817	110200	65221250	18940	18940	18940	18940	0
510	20230817	110100	65221250	18940	18940	18940	18940	0
511	20230817	110000	65221250	18940	18940	18940	18940	0
512	20230817	105900	65221250	18940	18940	18940	18940	0
513	20230817	105800	65221250	18940	18940	18940	18940	0
514	20230817	105700	65221250	18940	18940	18940	18940	20
515	20230817	105600	64842450	18940	18940	18940	18940	0
516	20230817	105500	64842450	18940	18940	18940	18940	0
517	20230817	105400	64842450	18940	18940	18940	18940	0
518	20230817	105300	64842450	18940	18900	18940	18900	20
519	20230817	105200	64463790	18880	18880	18880	18880	0
520	20230817	105100	64463790	18880	18880	18880	18880	0
521	20230817	105000	64463790	18880	18880	18880	18880	4
522	20230817	104900	64388270	18870	18870	18870	18870	0
523	20230817	104800	64388270	18870	18870	18870	18870	0
524	20230817	104700	64388270	18870	18870	18870	18870	0
525	20230817	104600	64388270	18870	18870	18870	18870	0
526	20230817	104500	64388270	18870	18870	18870	18870	0
527	20230817	104400	64388270	18870	18870	18870	18870	0
528	20230817	104300	64388270	18870	18870	18870	18870	0
529	20230817	104200	64388270	18870	18870	18870	18870	17
530	20230817	104100	64067480	18850	18850	18850	18850	0
531	20230817	104000	64067480	18850	18850	18850	18850	0
532	20230817	103900	64067480	18850	18850	18850	18850	0
533	20230817	103800	64067480	18850	18850	18850	18850	0
534	20230817	103700	64067480	18850	18850	18850	18850	0
535	20230817	103600	64067480	18850	18850	18850	18850	0
536	20230817	103500	64067480	18850	18850	18850	18850	0
537	20230817	103400	64067480	18850	18850	18850	18850	0
538	20230817	103300	64067480	18850	18850	18850	18850	0
539	20230817	103200	64067480	18850	18850	18850	18850	0
540	20230817	103100	64067480	18850	18850	18850	18850	0
541	20230817	103000	64067480	18850	18850	18850	18850	0
542	20230817	102900	64067480	18850	18850	18850	18850	2
543	20230817	102800	64029780	18870	18870	18870	18870	0
544	20230817	102700	64029780	18870	18870	18870	18870	0
545	20230817	102600	64029780	18870	18870	18870	18870	0
546	20230817	102500	64029780	18870	18870	18870	18870	0
547	20230817	102400	64029780	18870	18870	18870	18870	0
548	20230817	102300	64029780	18870	18870	18870	18870	0
549	20230817	102200	64029780	18870	18870	18870	18870	0
550	20230817	102100	64029780	18870	18870	18870	18870	1
551	20230817	102000	64010910	18870	18870	18870	18870	0
552	20230817	101900	64010910	18870	18870	18870	18870	0
553	20230817	101800	64010910	18870	18870	18870	18870	0
554	20230817	101700	64010910	18870	18870	18870	18870	3
555	20230817	101600	63954300	18870	18870	18870	18870	2
556	20230817	101500	63916560	18880	18880	18880	18880	0
557	20230817	101400	63916560	18880	18880	18880	18880	0
558	20230817	101300	63916560	18880	18880	18880	18880	0
559	20230817	101200	63916560	18880	18880	18880	18880	0
560	20230817	101100	63916560	18880	18880	18880	18880	79
561	20230817	101000	62425040	18890	18890	18890	18890	1
562	20230817	100900	62406150	18890	18890	18890	18890	0
563	20230817	100800	62406150	18890	18920	18920	18890	19
564	20230817	100700	62046940	18940	18940	18940	18940	0
565	20230817	100600	62046940	18940	18920	18940	18920	237
566	20230817	100500	57558240	18940	18940	18940	18940	0
567	20230817	100400	57558240	18940	18940	18940	18940	0
568	20230817	100300	57558240	18940	18940	18940	18940	0
569	20230817	100200	57558240	18940	18940	18940	18940	0
570	20230817	100100	57558240	18940	18940	18940	18940	0
571	20230817	100000	57558240	18940	18940	18940	18940	0
572	20230817	095900	57558240	18940	18940	18940	18940	0
573	20230817	095800	57558240	18940	18940	18940	18940	0
574	20230817	095700	57558240	18940	18930	18940	18930	72
575	20230817	095600	56194570	18880	18880	18880	18880	0
576	20230817	095500	56194570	18880	18880	18880	18880	83
577	20230817	095400	54627530	18880	18880	18880	18880	0
578	20230817	095300	54627530	18880	18880	18880	18880	0
579	20230817	095200	54627530	18880	18880	18880	18880	0
580	20230817	095100	54627530	18880	18880	18880	18880	1
581	20230817	095000	54608650	18880	18880	18880	18880	0
582	20230817	094900	54608650	18880	18880	18880	18880	0
583	20230817	094800	54608650	18880	18880	18880	18880	0
584	20230817	094700	54608650	18880	18880	18880	18880	0
585	20230817	094600	54608650	18880	18880	18880	18880	0
586	20230817	094500	54608650	18880	18880	18880	18880	25
587	20230817	094400	54136650	18880	18880	18880	18880	0
588	20230817	094300	54136650	18880	18880	18880	18880	0
589	20230817	094200	54136650	18880	18860	18880	18860	14
590	20230817	094100	53872380	18880	18880	18880	18880	0
591	20230817	094000	53872380	18880	18880	18880	18880	0
592	20230817	093900	53872380	18880	18880	18880	18880	0
593	20230817	093800	53872380	18880	18880	18880	18880	1
594	20230817	093700	53853500	18760	18760	18760	18760	3
595	20230817	093600	53797220	18770	18750	18780	18750	193
596	20230817	093500	50176760	18750	18750	18750	18750	1
597	20230817	093400	50158010	18740	18740	18740	18740	0
598	20230817	093300	50158010	18740	18740	18740	18740	0
599	20230817	093200	50158010	18740	18730	18740	18730	6
600	20230817	093100	50045580	18650	18650	18650	18650	0
601	20230817	093000	50045580	18650	18650	18650	18650	0
602	20230817	092900	50045580	18650	18650	18650	18650	52
603	20230817	092800	49075780	18650	18660	18660	18650	60
604	20230817	092700	47956680	18650	18650	18650	18650	56
605	20230817	092600	46912280	18650	18650	18650	18650	0
606	20230817	092500	46912280	18650	18650	18650	18650	0
607	20230817	092400	46912280	18650	18650	18650	18650	10
608	20230817	092300	46725780	18730	18730	18730	18730	0
609	20230817	092200	46725780	18730	18730	18730	18730	5
610	20230817	092100	46632130	18740	18660	18740	18650	76
611	20230817	092000	45213670	18660	18680	18700	18660	282
612	20230817	091900	39949760	18690	18690	18690	18690	4
613	20230817	091800	39875000	18700	18710	18710	18700	66
614	20230817	091700	38640550	18700	18700	18700	18700	50
615	20230817	091600	37705550	18730	18730	18730	18730	8
616	20230817	091500	37555710	18700	18710	18710	18700	45
617	20230817	091400	36714190	18710	18720	18720	18710	200
618	20230817	091300	32972180	18730	18750	18750	18730	222
619	20230817	091200	28811950	18740	18740	18740	18740	22
620	20230817	091100	28399670	18730	18730	18730	18730	1
621	20230817	091000	28380940	18730	18770	18770	18730	67
622	20230817	090900	27124910	18780	18780	18780	18780	296
623	20230817	090800	21566030	18780	18790	18790	18780	8
624	20230817	090700	21415780	18800	18800	18800	18800	183
625	20230817	090600	17975380	18800	18800	18800	18800	255
626	20230817	090500	13181380	18940	18940	18940	18930	6
627	20230817	090400	13067760	18800	18810	18810	18800	120
628	20230817	090300	10811700	18800	18800	18800	18800	0
629	20230817	090200	10811700	18800	18800	18800	18800	214
630	20230817	090100	6788500	18990	18990	18990	18990	1
631	20230817	090000	6769510	19160	19180	19180	19140	353