KissMeData/089600/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	194300	445192970	18770	18770	18770	18770	240
3	20230818	194200	445192970	18770	18770	18770	18770	0
4	20230818	194100	445192970	18770	18770	18770	18770	0
5	20230818	194000	445192970	18770	18770	18770	18770	0
6	20230818	193900	445192970	18770	18770	18770	18770	0
7	20230818	193800	445192970	18770	18770	18770	18770	0
8	20230818	193700	445192970	18770	18770	18770	18770	0
9	20230818	193600	445192970	18770	18770	18770	18770	0
10	20230818	193500	445192970	18770	18770	18770	18770	0
11	20230818	193400	445192970	18770	18770	18770	18770	0
12	20230818	193300	445192970	18770	18770	18770	18770	0
13	20230818	193200	445192970	18770	18770	18770	18770	0
14	20230818	193100	445192970	18770	18770	18770	18770	0
15	20230818	193000	445192970	18770	18770	18770	18770	0
16	20230818	192900	445192970	18770	18770	18770	18770	0
17	20230818	192800	445192970	18770	18770	18770	18770	0
18	20230818	192700	445192970	18770	18770	18770	18770	0
19	20230818	192600	445192970	18770	18770	18770	18770	0
20	20230818	192500	445192970	18770	18770	18770	18770	0
21	20230818	192400	445192970	18770	18770	18770	18770	0
22	20230818	192300	445192970	18770	18770	18770	18770	0
23	20230818	192200	445192970	18770	18770	18770	18770	0
24	20230818	192100	445192970	18770	18770	18770	18770	0
25	20230818	192000	445192970	18770	18770	18770	18770	0
26	20230818	191900	445192970	18770	18770	18770	18770	0
27	20230818	191800	445192970	18770	18770	18770	18770	0
28	20230818	191700	445192970	18770	18770	18770	18770	0
29	20230818	191600	445192970	18770	18770	18770	18770	0
30	20230818	191500	445192970	18770	18770	18770	18770	0
31	20230818	191400	445192970	18770	18770	18770	18770	0
32	20230818	191300	445192970	18770	18770	18770	18770	240
33	20230818	191200	445192970	18770	18770	18770	18770	0
34	20230818	191100	445192970	18770	18770	18770	18770	0
35	20230818	191000	445192970	18770	18770	18770	18770	0
36	20230818	190900	445192970	18770	18770	18770	18770	0
37	20230818	190800	445192970	18770	18770	18770	18770	0
38	20230818	190700	445192970	18770	18770	18770	18770	0
39	20230818	190600	445192970	18770	18770	18770	18770	0
40	20230818	190500	445192970	18770	18770	18770	18770	0
41	20230818	190400	445192970	18770	18770	18770	18770	0
42	20230818	190300	445192970	18770	18770	18770	18770	0
43	20230818	190200	445192970	18770	18770	18770	18770	0
44	20230818	190100	445192970	18770	18770	18770	18770	0
45	20230818	190000	445192970	18770	18770	18770	18770	0
46	20230818	185900	445192970	18770	18770	18770	18770	0
47	20230818	185800	445192970	18770	18770	18770	18770	0
48	20230818	185700	445192970	18770	18770	18770	18770	0
49	20230818	185600	445192970	18770	18770	18770	18770	0
50	20230818	185500	445192970	18770	18770	18770	18770	0
51	20230818	185400	445192970	18770	18770	18770	18770	0
52	20230818	185300	445192970	18770	18770	18770	18770	0
53	20230818	185200	445192970	18770	18770	18770	18770	0
54	20230818	185100	445192970	18770	18770	18770	18770	0
55	20230818	185000	445192970	18770	18770	18770	18770	0
56	20230818	184900	445192970	18770	18770	18770	18770	0
57	20230818	184800	445192970	18770	18770	18770	18770	0
58	20230818	184700	445192970	18770	18770	18770	18770	0
59	20230818	184600	445192970	18770	18770	18770	18770	0
60	20230818	184500	445192970	18770	18770	18770	18770	0
61	20230818	184400	445192970	18770	18770	18770	18770	0
62	20230818	184300	445192970	18770	18770	18770	18770	240
63	20230818	184200	445192970	18770	18770	18770	18770	0
64	20230818	184100	445192970	18770	18770	18770	18770	0
65	20230818	184000	445192970	18770	18770	18770	18770	0
66	20230818	183900	445192970	18770	18770	18770	18770	0
67	20230818	183800	445192970	18770	18770	18770	18770	0
68	20230818	183700	445192970	18770	18770	18770	18770	0
69	20230818	183600	445192970	18770	18770	18770	18770	0
70	20230818	183500	445192970	18770	18770	18770	18770	0
71	20230818	183400	445192970	18770	18770	18770	18770	0
72	20230818	183300	445192970	18770	18770	18770	18770	0
73	20230818	183200	445192970	18770	18770	18770	18770	0
74	20230818	183100	445192970	18770	18770	18770	18770	0
75	20230818	183000	445192970	18770	18770	18770	18770	0
76	20230818	182900	445192970	18770	18770	18770	18770	0
77	20230818	182800	445192970	18770	18770	18770	18770	0
78	20230818	182700	445192970	18770	18770	18770	18770	0
79	20230818	182600	445192970	18770	18770	18770	18770	0
80	20230818	182500	445192970	18770	18770	18770	18770	0
81	20230818	182400	445192970	18770	18770	18770	18770	0
82	20230818	182300	445192970	18770	18770	18770	18770	0
83	20230818	182200	445192970	18770	18770	18770	18770	0
84	20230818	182100	445192970	18770	18770	18770	18770	0
85	20230818	182000	445192970	18770	18770	18770	18770	0
86	20230818	181900	445192970	18770	18770	18770	18770	0
87	20230818	181800	445192970	18770	18770	18770	18770	0
88	20230818	181700	445192970	18770	18770	18770	18770	0
89	20230818	181600	445192970	18770	18770	18770	18770	0
90	20230818	181500	445192970	18770	18770	18770	18770	0
91	20230818	181400	445192970	18770	18770	18770	18770	0
92	20230818	181300	445192970	18770	18770	18770	18770	240
93	20230818	181200	445192970	18770	18770	18770	18770	0
94	20230818	181100	445192970	18770	18770	18770	18770	0
95	20230818	181000	445192970	18770	18770	18770	18770	0
96	20230818	180900	445192970	18770	18770	18770	18770	0
97	20230818	180800	445192970	18770	18770	18770	18770	0
98	20230818	180700	445192970	18770	18770	18770	18770	0
99	20230818	180600	445192970	18770	18770	18770	18770	0
100	20230818	180500	445192970	18770	18770	18770	18770	0
101	20230818	180400	445192970	18770	18770	18770	18770	0
102	20230818	180300	445192970	18770	18770	18770	18770	0
103	20230818	180200	445192970	18770	18770	18770	18770	0
104	20230818	180100	445192970	18770	18770	18770	18770	0
105	20230818	180000	445192970	18770	18770	18770	18770	0
106	20230818	175900	445192970	18770	18770	18770	18770	0
107	20230818	175800	445192970	18770	18770	18770	18770	0
108	20230818	175700	445192970	18770	18770	18770	18770	0
109	20230818	175600	445192970	18770	18770	18770	18770	0
110	20230818	175500	445192970	18770	18770	18770	18770	0
111	20230818	175400	445192970	18770	18770	18770	18770	0
112	20230818	175300	445192970	18770	18770	18770	18770	0
113	20230818	175200	445192970	18770	18770	18770	18770	0
114	20230818	175100	445192970	18770	18770	18770	18770	0
115	20230818	175000	445192970	18770	18770	18770	18770	0
116	20230818	174900	445192970	18770	18770	18770	18770	0
117	20230818	174800	445192970	18770	18770	18770	18770	0
118	20230818	174700	445192970	18770	18770	18770	18770	0
119	20230818	174600	445192970	18770	18770	18770	18770	0
120	20230818	174500	445192970	18770	18770	18770	18770	0
121	20230818	174400	445192970	18770	18770	18770	18770	0
122	20230818	174300	445192970	18770	18770	18770	18770	240
123	20230818	174200	445192970	18770	18770	18770	18770	0
124	20230818	174100	445192970	18770	18770	18770	18770	0
125	20230818	174000	445192970	18770	18770	18770	18770	0
126	20230818	173900	445192970	18770	18770	18770	18770	0
127	20230818	173800	445192970	18770	18770	18770	18770	0
128	20230818	173700	445192970	18770	18770	18770	18770	0
129	20230818	173600	445192970	18770	18770	18770	18770	0
130	20230818	173500	445192970	18770	18770	18770	18770	0
131	20230818	173400	445192970	18770	18770	18770	18770	0
132	20230818	173300	445192970	18770	18770	18770	18770	0
133	20230818	173200	445192970	18770	18770	18770	18770	0
134	20230818	173100	445192970	18770	18770	18770	18770	0
135	20230818	173000	445192970	18770	18770	18770	18770	0
136	20230818	172900	445192970	18770	18770	18770	18770	0
137	20230818	172800	445192970	18770	18770	18770	18770	0
138	20230818	172700	445192970	18770	18770	18770	18770	0
139	20230818	172600	445192970	18770	18770	18770	18770	0
140	20230818	172500	445192970	18770	18770	18770	18770	0
141	20230818	172400	445192970	18770	18770	18770	18770	0
142	20230818	172300	445192970	18770	18770	18770	18770	0
143	20230818	172200	445192970	18770	18770	18770	18770	0
144	20230818	172100	445192970	18770	18770	18770	18770	0
145	20230818	172000	445192970	18770	18770	18770	18770	0
146	20230818	171900	445192970	18770	18770	18770	18770	0
147	20230818	171800	445192970	18770	18770	18770	18770	0
148	20230818	171700	445192970	18770	18770	18770	18770	0
149	20230818	171600	445192970	18770	18770	18770	18770	0
150	20230818	171500	445192970	18770	18770	18770	18770	0
151	20230818	171400	445192970	18770	18770	18770	18770	0
152	20230818	171300	445192970	18770	18770	18770	18770	240
153	20230818	171200	445192970	18770	18770	18770	18770	0
154	20230818	171100	445192970	18770	18770	18770	18770	0
155	20230818	171000	445192970	18770	18770	18770	18770	0
156	20230818	170900	445192970	18770	18770	18770	18770	0
157	20230818	170800	445192970	18770	18770	18770	18770	0
158	20230818	170700	445192970	18770	18770	18770	18770	0
159	20230818	170600	445192970	18770	18770	18770	18770	0
160	20230818	170500	445192970	18770	18770	18770	18770	0
161	20230818	170400	445192970	18770	18770	18770	18770	0
162	20230818	170300	445192970	18770	18770	18770	18770	0
163	20230818	170200	445192970	18770	18770	18770	18770	0
164	20230818	170100	445192970	18770	18770	18770	18770	0
165	20230818	170000	445192970	18770	18770	18770	18770	0
166	20230818	165900	445192970	18770	18770	18770	18770	0
167	20230818	165800	445192970	18770	18770	18770	18770	0
168	20230818	165700	445192970	18770	18770	18770	18770	0
169	20230818	165600	445192970	18770	18770	18770	18770	0
170	20230818	165500	445192970	18770	18770	18770	18770	0
171	20230818	165400	445192970	18770	18770	18770	18770	0
172	20230818	165300	445192970	18770	18770	18770	18770	0
173	20230818	165200	445192970	18770	18770	18770	18770	0
174	20230818	165100	445192970	18770	18770	18770	18770	0
175	20230818	165000	445192970	18770	18770	18770	18770	0
176	20230818	164900	445192970	18770	18770	18770	18770	0
177	20230818	164800	445192970	18770	18770	18770	18770	0
178	20230818	164700	445192970	18770	18770	18770	18770	0
179	20230818	164600	445192970	18770	18770	18770	18770	0
180	20230818	164500	445192970	18770	18770	18770	18770	0
181	20230818	164400	445192970	18770	18770	18770	18770	0
182	20230818	164300	445192970	18770	18770	18770	18770	240
183	20230818	164200	445192970	18770	18770	18770	18770	0
184	20230818	164100	445192970	18770	18770	18770	18770	0
185	20230818	164000	445192970	18770	18770	18770	18770	0
186	20230818	163900	445192970	18770	18770	18770	18770	0
187	20230818	163800	445192970	18770	18770	18770	18770	0
188	20230818	163700	445192970	18770	18770	18770	18770	0
189	20230818	163600	445192970	18770	18770	18770	18770	0
190	20230818	163500	445192970	18770	18770	18770	18770	0
191	20230818	163400	445192970	18770	18770	18770	18770	0
192	20230818	163300	445192970	18770	18770	18770	18770	0
193	20230818	163200	445192970	18770	18770	18770	18770	0
194	20230818	163100	445192970	18770	18770	18770	18770	0
195	20230818	163000	445192970	18770	18770	18770	18770	0
196	20230818	162900	445192970	18770	18770	18770	18770	0
197	20230818	162800	445192970	18770	18770	18770	18770	0
198	20230818	162700	445192970	18770	18770	18770	18770	0
199	20230818	162600	445192970	18770	18770	18770	18770	0
200	20230818	162500	445192970	18770	18770	18770	18770	0
201	20230818	162400	445192970	18770	18770	18770	18770	0
202	20230818	162300	445192970	18770	18770	18770	18770	0
203	20230818	162200	445192970	18770	18770	18770	18770	0
204	20230818	162100	445192970	18770	18770	18770	18770	0
205	20230818	162000	445192970	18770	18770	18770	18770	0
206	20230818	161900	445192970	18770	18770	18770	18770	0
207	20230818	161800	445192970	18770	18770	18770	18770	0
208	20230818	161700	445192970	18770	18770	18770	18770	0
209	20230818	161600	445192970	18770	18770	18770	18770	0
210	20230818	161500	445192970	18770	18770	18770	18770	0
211	20230818	161400	445192970	18770	18770	18770	18770	0
212	20230818	161300	445192970	18770	18770	18770	18770	240
213	20230818	161200	445192970	18770	18770	18770	18770	0
214	20230818	161100	445192970	18770	18770	18770	18770	0
215	20230818	161000	445192970	18770	18770	18770	18770	0
216	20230818	160900	445192970	18770	18770	18770	18770	0
217	20230818	160800	445192970	18770	18770	18770	18770	0
218	20230818	160700	445192970	18770	18770	18770	18770	0
219	20230818	160600	445192970	18770	18770	18770	18770	0
220	20230818	160500	445192970	18770	18770	18770	18770	0
221	20230818	160400	445192970	18770	18770	18770	18770	0
222	20230818	160300	445192970	18770	18770	18770	18770	0
223	20230818	160200	445192970	18770	18770	18770	18770	0
224	20230818	160100	445192970	18770	18770	18770	18770	0
225	20230818	160000	445192970	18770	18770	18770	18770	0
226	20230818	155900	445192970	18770	18770	18770	18770	0
227	20230818	155800	445192970	18770	18770	18770	18770	0
228	20230818	155700	445192970	18770	18770	18770	18770	0
229	20230818	155600	445192970	18770	18770	18770	18770	0
230	20230818	155500	445192970	18770	18770	18770	18770	0
231	20230818	155400	445192970	18770	18770	18770	18770	0
232	20230818	155300	445192970	18770	18770	18770	18770	0
233	20230818	155200	445192970	18770	18770	18770	18770	0
234	20230818	155100	445192970	18770	18770	18770	18770	0
235	20230818	155000	445192970	18770	18770	18770	18770	0
236	20230818	154900	445192970	18770	18770	18770	18770	0
237	20230818	154800	445192970	18770	18770	18770	18770	0
238	20230818	154700	445192970	18770	18770	18770	18770	0
239	20230818	154600	445192970	18770	18770	18770	18770	0
240	20230818	154500	445192970	18770	18770	18770	18770	0
241	20230818	154400	445192970	18770	18770	18770	18770	0
242	20230818	154300	445192970	18770	18770	18770	18770	240
243	20230818	154200	445192970	18770	18770	18770	18770	0
244	20230818	154100	445192970	18770	18770	18770	18770	0
245	20230818	154000	445192970	18770	18770	18770	18770	0
246	20230818	153900	445192970	18770	18770	18770	18770	0
247	20230818	153800	445192970	18770	18770	18770	18770	0
248	20230818	153700	445192970	18770	18770	18770	18770	0
249	20230818	153600	445192970	18770	18770	18770	18770	0
250	20230818	153500	445192970	18770	18770	18770	18770	0
251	20230818	153400	445192970	18770	18770	18770	18770	0
252	20230818	153300	445192970	18770	18770	18770	18770	0
253	20230818	153200	445192970	18770	18770	18770	18770	0
254	20230818	153100	445192970	18770	18770	18770	18770	0
255	20230818	153000	445192970	18770	18770	18770	18770	240
256	20230818	152900	440688170	18770	18770	18770	18770	0
257	20230818	152800	440688170	18770	18770	18770	18770	0
258	20230818	152700	440688170	18770	18770	18770	18770	0
259	20230818	152600	440688170	18770	18770	18770	18770	0
260	20230818	152500	440688170	18770	18770	18770	18770	0
261	20230818	152400	440688170	18770	18770	18770	18770	0
262	20230818	152300	440688170	18770	18770	18770	18770	0
263	20230818	152200	440688170	18770	18770	18770	18770	0
264	20230818	152100	440688170	18770	18770	18770	18770	0
265	20230818	152000	440688170	18770	18770	18770	18770	0
266	20230818	151900	440688170	18770	18890	18890	18770	121
267	20230818	151800	438416430	18890	18720	18890	18690	435
268	20230818	151700	430262100	18740	18750	18750	18740	14
269	20230818	151600	429999610	18740	18740	18740	18740	55
270	20230818	151500	428968910	18790	18770	18790	18770	4
271	20230818	151400	428893770	18790	18760	18810	18700	865
272	20230818	151300	412684380	18800	18760	18800	18760	217
273	20230818	151200	408612810	18890	18890	18890	18890	0
274	20230818	151100	408612810	18890	18890	18890	18890	0
275	20230818	151000	408612810	18890	18890	18890	18890	0
276	20230818	150900	408612810	18890	18890	18890	18890	4
277	20230818	150800	408537250	18890	18890	18890	18890	18
278	20230818	150700	408197230	18780	18750	18780	18750	400
279	20230818	150600	400697190	18750	18760	18760	18750	23
280	20230818	150500	400265820	18760	18760	18760	18760	80
281	20230818	150400	398765020	18760	18760	18760	18760	0
282	20230818	150300	398765020	18760	18760	18760	18760	0
283	20230818	150200	398765020	18760	18760	18760	18760	20
284	20230818	150100	398389820	18760	18760	18760	18760	0
285	20230818	150000	398389820	18760	18760	18760	18760	1
286	20230818	145900	398371060	18780	18780	18780	18780	0
287	20230818	145800	398371060	18780	18780	18780	18780	0
288	20230818	145700	398371060	18780	18790	18790	18780	54
289	20230818	145600	397356700	18790	18790	18790	18790	0
290	20230818	145500	397356700	18790	18790	18790	18790	0
291	20230818	145400	397356700	18790	18790	18790	18790	0
292	20230818	145300	397356700	18790	18780	18790	18780	5
293	20230818	145200	397262760	18780	18780	18780	18780	0
294	20230818	145100	397262760	18780	18740	18780	18740	304
295	20230818	145000	391562780	18740	18740	18740	18740	1
296	20230818	144900	391544040	18800	18800	18800	18800	0
297	20230818	144800	391544040	18800	18800	18800	18800	0
298	20230818	144700	391544040	18800	18800	18800	18800	0
299	20230818	144600	391544040	18800	18800	18800	18800	1
300	20230818	144500	391525240	18810	18820	18820	18810	7
301	20230818	144400	391393560	18830	18830	18830	18830	0
302	20230818	144300	391393560	18830	18780	18830	18700	2611
303	20230818	144200	342496480	18850	18850	18850	18850	0
304	20230818	144100	342496480	18850	18860	18860	18850	11
305	20230818	144000	342289120	18860	18860	18860	18860	0
306	20230818	143900	342289120	18860	18830	18860	18790	317
307	20230818	143800	336329490	18840	18850	18850	18840	63
308	20230818	143700	335142550	18850	18850	18850	18850	0
309	20230818	143600	335142550	18850	18850	18850	18850	0
310	20230818	143500	335142550	18850	18850	18850	18850	0
311	20230818	143400	335142550	18850	18850	18850	18850	0
312	20230818	143300	335142550	18850	18850	18850	18850	1
313	20230818	143200	335123700	18870	18850	18870	18850	11
314	20230818	143100	334916330	18850	18850	18850	18850	0
315	20230818	143000	334916330	18850	18850	18850	18850	0
316	20230818	142900	334916330	18850	18850	18870	18850	6
317	20230818	142800	334803150	18870	18850	18870	18850	13
318	20230818	142700	334558040	18870	18870	18870	18870	0
319	20230818	142600	334558040	18870	18870	18870	18870	0
320	20230818	142500	334558040	18870	18870	18870	18870	0
321	20230818	142400	334558040	18870	18870	18870	18870	0
322	20230818	142300	334558040	18870	18870	18870	18870	18
323	20230818	142200	334218380	18870	18870	18870	18870	0
324	20230818	142100	334218380	18870	18870	18870	18870	0
325	20230818	142000	334218380	18870	18870	18870	18870	3
326	20230818	141900	334161770	18870	18840	18870	18840	251
327	20230818	141800	329432900	18840	18840	18840	18840	0
328	20230818	141700	329432900	18840	18840	18840	18840	126
329	20230818	141600	327059060	18880	18880	18880	18880	0
330	20230818	141500	327059060	18880	18880	18880	18880	0
331	20230818	141400	327059060	18880	18880	18880	18880	0
332	20230818	141300	327059060	18880	18880	18880	18880	0
333	20230818	141200	327059060	18880	18840	18880	18840	79
334	20230818	141100	325570380	18880	18880	18880	18880	0
335	20230818	141000	325570380	18880	18880	18880	18880	0
336	20230818	140900	325570380	18880	18880	18880	18880	13
337	20230818	140800	325324940	18760	18760	18760	18760	0
338	20230818	140700	325324940	18760	18760	18760	18760	0
339	20230818	140600	325324940	18760	18760	18760	18760	1
340	20230818	140500	325306180	18880	18880	18880	18880	0
341	20230818	140400	325306180	18880	18830	18900	18750	1539
342	20230818	140300	296409530	18900	18900	18900	18900	0
343	20230818	140200	296409530	18900	18900	18900	18900	0
344	20230818	140100	296409530	18900	18900	18900	18900	0
345	20230818	140000	296409530	18900	18880	18900	18830	209
346	20230818	135900	292472440	18900	18900	18900	18900	5
347	20230818	135800	292377940	18900	18900	18900	18880	4
348	20230818	135700	292302360	18900	18900	18900	18900	5
349	20230818	135600	292207860	18900	18890	18900	18890	30
350	20230818	135500	291641150	18900	18890	18900	18890	3
351	20230818	135400	291584470	18900	18910	18910	18900	2
352	20230818	135300	291546660	18910	18910	18910	18910	8
353	20230818	135200	291395380	18910	18910	18910	18910	1
354	20230818	135100	291376470	18910	18910	18910	18910	1
355	20230818	135000	291357560	18910	18910	18910	18910	1
356	20230818	134900	291338650	18910	18910	18910	18850	44
357	20230818	134800	290508760	18910	18910	18910	18910	1
358	20230818	134700	290489850	18910	18910	18910	18910	6
359	20230818	134600	290376390	18910	18910	18910	18910	1
360	20230818	134500	290357480	18910	18910	18910	18910	61
361	20230818	134400	289203970	18910	18910	18910	18910	6
362	20230818	134300	289090510	18910	18890	18910	18890	119
363	20230818	134200	286842360	18890	18890	18890	18890	11
364	20230818	134100	286634570	18890	18890	18890	18890	5
365	20230818	134000	286540120	18890	18890	18890	18890	15
366	20230818	133900	286256770	18890	18890	18890	18890	131
367	20230818	133800	283782180	18890	18890	18890	18890	3
368	20230818	133700	283725510	18890	18890	18890	18890	1
369	20230818	133600	283706620	18890	18890	18890	18890	1
370	20230818	133500	283687730	18850	18860	18860	18850	5
371	20230818	133400	283593460	18860	18870	18870	18860	2
372	20230818	133300	283555730	18890	18890	18890	18890	7
373	20230818	133200	283423500	18890	18890	18890	18890	6
374	20230818	133100	283310160	18890	18890	18890	18890	12
375	20230818	133000	283083480	18890	18890	18890	18890	2
376	20230818	132900	283045700	18820	18890	18890	18820	9
377	20230818	132800	282876250	18890	18890	18890	18890	1
378	20230818	132700	282857360	18890	18890	18890	18890	1
379	20230818	132600	282838470	18870	18830	18870	18810	97
380	20230818	132500	281013690	18880	18880	18880	18880	3
381	20230818	132400	280957050	18880	18890	18890	18820	211
382	20230818	132300	276984680	18890	18890	18890	18890	1
383	20230818	132200	276965790	18890	18890	18890	18890	2
384	20230818	132100	276928010	18890	18890	18890	18890	3
385	20230818	132000	276871340	18890	18890	18890	18890	63
386	20230818	131900	275681270	18880	18890	18890	18880	4
387	20230818	131800	275605740	18900	18900	18900	18900	2
388	20230818	131700	275567940	18900	18900	18900	18900	1
389	20230818	131600	275549040	18900	18900	18900	18900	1
390	20230818	131500	275530140	18900	18870	18900	18870	104
391	20230818	131400	273567630	18870	18900	18900	18870	5
392	20230818	131300	273473220	18900	18900	18900	18900	8
393	20230818	131200	273322020	18920	18920	18920	18920	1
394	20230818	131100	273303100	18920	18880	18920	18870	10
395	20230818	131000	273114280	18930	18930	18930	18890	7
396	20230818	130900	272981950	18930	18930	18930	18930	1
397	20230818	130800	272963020	18930	18940	18940	18930	34
398	20230818	130700	272319220	18950	18950	18950	18950	7
399	20230818	130600	272186570	18950	18950	18950	18950	6
400	20230818	130500	272072870	18950	18950	18950	18950	10
401	20230818	130400	271883370	18950	18950	18950	18950	1
402	20230818	130300	271864420	18950	18950	18950	18950	3
403	20230818	130200	271807570	18950	18950	18950	18950	1
404	20230818	130100	271788620	18950	18950	18950	18950	1
405	20230818	130000	271769670	18950	18950	18950	18950	5
406	20230818	125900	271674920	18950	18950	18950	18950	6
407	20230818	125800	271561220	18960	18960	18960	18960	8
408	20230818	125700	271409540	18960	18960	18960	18960	4
409	20230818	125600	271333700	18960	18960	18960	18960	13
410	20230818	125500	271087220	18960	18960	18960	18960	1
411	20230818	125400	271068260	18960	18910	18960	18890	419
412	20230818	125300	263151420	18910	18920	18960	18910	20
413	20230818	125200	262772740	18930	18930	18930	18930	36
414	20230818	125100	262091260	18940	18960	18960	18940	48
415	20230818	125000	261182060	18960	18960	18960	18960	1
416	20230818	124900	261163100	18960	18960	18960	18960	1
417	20230818	124800	261144140	18960	18960	18960	18960	1
418	20230818	124700	261125180	18960	18960	18960	18960	11
419	20230818	124600	260916620	18960	18960	18960	18960	7
420	20230818	124500	260783900	18960	18960	18960	18960	1
421	20230818	124400	260764940	18960	18960	18960	18960	1
422	20230818	124300	260745980	18960	18960	18960	18960	1
423	20230818	124200	260727020	18960	18960	18960	18960	1
424	20230818	124100	260708060	18960	18970	18970	18960	5
425	20230818	124000	260613250	18970	18970	18970	18970	3
426	20230818	123900	260556340	18970	18970	18970	18970	2
427	20230818	123800	260518400	18970	18970	18970	18970	2
428	20230818	123700	260480460	18970	18970	18970	18970	1
429	20230818	123600	260461490	18970	18970	18970	18940	52
430	20230818	123500	259476520	18970	18970	18970	18970	8
431	20230818	123400	259324760	18970	18970	18970	18970	1
432	20230818	123300	259305790	18970	18970	18970	18970	1
433	20230818	123200	259286820	18970	18970	18970	18970	1
434	20230818	123100	259267850	18970	18970	18970	18970	61
435	20230818	123000	258110680	18970	18970	18970	18970	1
436	20230818	122900	258091710	18970	18970	18970	18970	11
437	20230818	122800	257883040	18970	18970	18970	18970	3
438	20230818	122700	257826130	18970	18970	18970	18970	2
439	20230818	122600	257788190	18970	18970	18970	18970	1
440	20230818	122500	257769220	18970	18970	18970	18970	14
441	20230818	122400	257503640	18970	18970	18970	18970	1
442	20230818	122300	257484670	18970	18970	18970	18970	1
443	20230818	122200	257465700	18970	18970	18970	18970	4
444	20230818	122100	257389820	18970	18970	18970	18970	1
445	20230818	122000	257370850	18970	18970	18970	18970	1
446	20230818	121900	257351880	18970	18970	18970	18970	3
447	20230818	121800	257294970	18970	18970	18970	18970	2
448	20230818	121700	257257030	18970	18980	18980	18970	2
449	20230818	121600	257219080	18910	18920	18980	18910	28
450	20230818	121500	256689460	18920	18980	18980	18920	101
451	20230818	121400	254777210	18980	18980	18980	18980	6
452	20230818	121300	254663330	18980	18980	18980	18980	1
453	20230818	121200	254644350	18980	18980	18980	18980	2
454	20230818	121100	254606390	18980	18980	18980	18980	4
455	20230818	121000	254530470	18980	18980	18980	18980	2
456	20230818	120900	254492510	18980	18980	18980	18980	1
457	20230818	120800	254473530	18980	18980	18980	18980	3
458	20230818	120700	254416590	18980	18960	18980	18960	57
459	20230818	120600	253335650	18960	18960	18960	18960	1
460	20230818	120500	253316690	18960	18960	18960	18960	1
461	20230818	120400	253297730	18960	18960	18960	18960	7
462	20230818	120300	253165010	18960	18960	18960	18960	1
463	20230818	120200	253146050	18940	18950	18950	18940	42
464	20230818	120100	252350520	18960	18960	18960	18960	1
465	20230818	120000	252331560	18960	18960	18960	18960	1
466	20230818	115900	252312600	18960	18960	18960	18960	6
467	20230818	115800	252198840	18960	18960	18960	18960	3
468	20230818	115700	252141960	18960	18960	18960	18960	1
469	20230818	115600	252123000	18960	18960	18960	18960	2
470	20230818	115500	252085080	18960	18940	18960	18940	2
471	20230818	115400	252047180	18960	18960	18960	18960	3
472	20230818	115300	251990300	18960	18960	18960	18960	7
473	20230818	115200	251857580	18960	18960	18960	18960	11
474	20230818	115100	251649020	18960	18960	18960	18960	21
475	20230818	115000	251250860	18960	18960	18960	18960	1
476	20230818	114900	251231900	18960	18960	18960	18960	1
477	20230818	114800	251212940	18960	18960	18960	18960	13
478	20230818	114700	250966460	18960	18980	18980	18960	71
479	20230818	114600	249620100	18980	18980	18980	18980	1
480	20230818	114500	249601120	18980	18980	18980	18980	1
481	20230818	114400	249582140	18980	18980	18980	18980	2
482	20230818	114300	249544180	18980	18960	18980	18950	3
483	20230818	114200	249487290	18970	18970	18970	18970	1
484	20230818	114100	249468320	18970	18970	18970	18970	3
485	20230818	114000	249411410	18970	18970	18970	18970	2
486	20230818	113900	249373470	18990	18970	18990	18970	68
487	20230818	113800	248083490	18970	18970	18970	18970	2
488	20230818	113700	248045550	18930	18930	18930	18930	9
489	20230818	113600	247875180	18970	18970	18970	18970	5
490	20230818	113500	247780330	18970	18970	18970	18970	0
491	20230818	113400	247780330	18970	18970	18970	18970	0
492	20230818	113300	247780330	18970	18970	18970	18970	1
493	20230818	113200	247761360	18980	18980	18980	18980	5
494	20230818	113100	247666460	18950	18950	18950	18950	2
495	20230818	113000	247628560	18930	18930	18930	18930	0
496	20230818	112900	247628560	18930	18930	18930	18930	0
497	20230818	112800	247628560	18930	18970	18970	18930	100
498	20230818	112700	245734510	18980	18980	18980	18980	2
499	20230818	112600	245696550	18980	18980	18980	18980	0
500	20230818	112500	245696550	18980	18980	18980	18980	0
501	20230818	112400	245696550	18980	18980	18980	18980	3
502	20230818	112300	245639610	18980	18980	18980	18980	0
503	20230818	112200	245639610	18980	18980	18980	18980	7
504	20230818	112100	245506750	18990	18990	18990	18990	5
505	20230818	112000	245411800	18990	18990	18990	18990	0
506	20230818	111900	245411800	18990	18990	18990	18990	0
507	20230818	111800	245411800	18990	18990	18990	18990	14
508	20230818	111700	245145940	18990	18990	18990	18990	0
509	20230818	111600	245145940	18990	18990	18990	18990	8
510	20230818	111500	244994020	18990	18990	18990	18990	2
511	20230818	111400	244956040	18990	18990	18990	18990	0
512	20230818	111300	244956040	18990	18990	18990	18990	0
513	20230818	111200	244956040	18990	18990	18990	18990	13
514	20230818	111100	244709170	18990	18990	18990	18990	0
515	20230818	111000	244709170	18990	18990	18990	18990	39
516	20230818	110900	243968560	18990	18990	18990	18990	2
517	20230818	110800	243930580	18990	18990	18990	18990	0
518	20230818	110700	243930580	18990	18990	18990	18990	0
519	20230818	110600	243930580	18990	18990	18990	18990	3
520	20230818	110500	243873610	18980	18980	18980	18980	56
521	20230818	110400	242810730	18990	18990	18990	18990	2
522	20230818	110300	242772750	18990	18990	18990	18990	0
523	20230818	110200	242772750	18990	18990	18990	18990	0
524	20230818	110100	242772750	18990	18990	18990	18990	2
525	20230818	110000	242734770	18990	18990	18990	18990	0
526	20230818	105900	242734770	18990	18990	18990	18990	0
527	20230818	105800	242734770	18990	18990	18990	18990	5
528	20230818	105700	242639820	18980	18980	18980	18980	0
529	20230818	105600	242639820	18980	18980	18980	18980	0
530	20230818	105500	242639820	18980	18980	18980	18980	1
531	20230818	105400	242620840	18990	18990	18990	18990	0
532	20230818	105300	242620840	18990	18990	18990	18990	314
533	20230818	105200	236657980	19000	19000	19000	19000	10
534	20230818	105100	236467980	19030	19030	19030	19030	0
535	20230818	105000	236467980	19030	19000	19030	19000	125
536	20230818	104900	234092950	19000	19000	19000	19000	3
537	20230818	104800	234035950	19000	19000	19000	19000	0
538	20230818	104700	234035950	19000	19000	19000	19000	0
539	20230818	104600	234035950	19000	19000	19000	19000	3
540	20230818	104500	233978950	19000	19000	19000	19000	0
541	20230818	104400	233978950	19000	19010	19010	19000	100
542	20230818	104300	232078070	19010	19010	19010	19010	0
543	20230818	104200	232078070	19010	19010	19010	19010	0
544	20230818	104100	232078070	19010	19020	19020	19010	10
545	20230818	104000	231887940	19040	19030	19040	19030	5
546	20230818	103900	231792770	19010	19010	19010	19010	0
547	20230818	103800	231792770	19010	19010	19010	19010	1
548	20230818	103700	231773760	19010	19010	19010	19010	3
549	20230818	103600	231716730	19020	19020	19020	19020	3
550	20230818	103500	231659670	19030	19030	19030	19030	0
551	20230818	103400	231659670	19030	19030	19030	19030	3
552	20230818	103300	231602580	19040	19040	19040	19040	0
553	20230818	103200	231602580	19040	19040	19040	19040	0
554	20230818	103100	231602580	19040	19040	19040	19040	0
555	20230818	103000	231602580	19040	19000	19040	19000	220
556	20230818	102900	227421820	19000	19040	19040	19000	29
557	20230818	102800	226870580	19040	19040	19040	19040	5
558	20230818	102700	226775380	19040	19040	19040	19040	0
559	20230818	102600	226775380	19040	19040	19040	19040	0
560	20230818	102500	226775380	19040	19030	19040	19030	43
561	20230818	102400	225957040	19030	19030	19030	19030	29
562	20230818	102300	225405170	19030	19030	19030	19030	2
563	20230818	102200	225367110	19030	19020	19030	19020	3
564	20230818	102100	225310030	19000	18990	19010	18990	410
565	20230818	102000	217520220	18990	18990	18990	18990	0
566	20230818	101900	217520220	18990	18990	18990	18980	8
567	20230818	101800	217368310	18990	18990	18990	18990	7
568	20230818	101700	217235380	18990	18980	18990	18980	5
569	20230818	101600	217140470	18980	18970	18990	18970	152
570	20230818	101500	214255500	18960	18960	18960	18960	12
571	20230818	101400	214027980	18990	18990	18990	18990	14
572	20230818	101300	213762120	18990	18960	18990	18960	297
573	20230818	101200	208126910	18960	18960	18960	18960	0
574	20230818	101100	208126910	18960	18960	18960	18960	0
575	20230818	101000	208126910	18960	18960	18960	18960	47
576	20230818	100900	207235790	18960	18960	18960	18960	0
577	20230818	100800	207235790	18960	18960	18960	18960	2
578	20230818	100700	207197870	18950	18930	18950	18930	386
579	20230818	100600	199884010	18910	18910	18910	18910	0
580	20230818	100500	199884010	18910	18890	18910	18890	1124
581	20230818	100400	178647440	18890	18890	18890	18890	0
582	20230818	100300	178647440	18890	18880	18890	18880	22
583	20230818	100200	178231970	18880	18770	18880	18770	182
584	20230818	100100	174796910	18880	18880	18880	18880	0
585	20230818	100000	174796910	18880	18880	18880	18750	458
586	20230818	095900	166198670	18880	18880	18880	18880	0
587	20230818	095800	166198670	18880	18810	18890	18770	664
588	20230818	095700	153730500	18830	18830	18830	18830	1
589	20230818	095600	153711670	18830	18830	18830	18830	59
590	20230818	095500	152600700	18830	18830	18830	18830	4
591	20230818	095400	152525380	18830	18830	18830	18830	10
592	20230818	095300	152337080	18810	18800	18810	18800	61
593	20230818	095200	151189680	18780	18770	18780	18770	437
594	20230818	095100	142985860	18790	18790	18790	18790	1
595	20230818	095000	142967070	18810	18840	18840	18810	309
596	20230818	094900	137148290	18900	18830	18900	18830	253
597	20230818	094800	132383250	18820	18820	18820	18820	0
598	20230818	094700	132383250	18820	18820	18820	18820	4
599	20230818	094600	132307970	18920	18740	18940	18740	763
600	20230818	094500	117988950	18680	18680	18680	18680	0
601	20230818	094400	117988950	18680	18680	18680	18680	0
602	20230818	094300	117988950	18680	18740	18740	18680	110
603	20230818	094200	115930470	18750	18750	18750	18750	78
604	20230818	094100	114467970	18760	18760	18760	18760	0
605	20230818	094000	114467970	18760	18760	18760	18760	16
606	20230818	093900	114167810	18760	18760	18760	18760	35
607	20230818	093800	113511210	18800	18800	18800	18800	58
608	20230818	093700	112420810	18800	18790	18800	18790	4
609	20230818	093600	112345640	18750	18750	18750	18750	0
610	20230818	093500	112345640	18750	18730	18750	18730	177
611	20230818	093400	109030360	18740	18750	18750	18740	14
612	20230818	093300	108767880	18750	18790	18790	18750	89
613	20230818	093200	107096690	18790	18810	18820	18790	10
614	20230818	093100	106908560	18850	18850	18850	18850	5
615	20230818	093000	106814310	18940	18940	18940	18940	0
616	20230818	092900	106814310	18940	18950	18950	18940	5
617	20230818	092800	106719600	18790	18750	18790	18730	201
618	20230818	092700	102953450	18910	18700	18910	18700	661
619	20230818	092600	90575850	18680	18680	18680	18680	0
620	20230818	092500	90575850	18680	18680	18690	18680	170
621	20230818	092400	87399600	18680	18670	18680	18670	29
622	20230818	092300	86857950	18690	18710	18710	18690	12
623	20230818	092200	86633540	18710	18680	18710	18680	15
624	20230818	092100	86352920	18670	18670	18670	18670	13
625	20230818	092000	86110210	18650	18660	18660	18650	23
626	20230818	091900	85681040	18650	18650	18650	18650	30
627	20230818	091800	85121540	18610	18610	18610	18610	0
628	20230818	091700	85121540	18610	18610	18610	18610	10
629	20230818	091600	84935440	18600	18720	18720	18600	1211
630	20230818	091500	62374950	18740	18750	18750	18710	55
631	20230818	091400	61345750	18770	18690	18770	18690	648
632	20230818	091300	49228620	18670	18670	18670	18670	245
633	20230818	091200	44654470	18660	18660	18660	18660	55
634	20230818	091100	43628170	18660	18680	18680	18660	32
635	20230818	091000	43030690	18680	18680	18680	18680	259
636	20230818	090900	38192570	18650	18640	18650	18640	31
637	20230818	090800	37614690	18620	18610	18620	18610	3
638	20230818	090700	37558850	18620	18610	18620	18610	5
639	20230818	090600	37465770	18600	18650	18670	18600	707
640	20230818	090500	24300930	18660	18680	18680	18660	244
641	20230818	090400	19747530	18680	18690	18690	18680	63
642	20230818	090300	18570100	18690	18790	18790	18680	866
643	20230818	090200	2351190	18790	18800	18800	18790	4
644	20230818	090100	2276010	18810	18810	18810	18810	0
645	20230818	090000	2276010	18810	18810	18810	18810	121