KissMeData/311690/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203900	276063500	18830	18830	18830	18830	112
3	20230802	203800	276063500	18830	18830	18830	18830	0
4	20230802	203700	276063500	18830	18830	18830	18830	0
5	20230802	203600	276063500	18830	18830	18830	18830	0
6	20230802	203500	276063500	18830	18830	18830	18830	0
7	20230802	203400	276063500	18830	18830	18830	18830	0
8	20230802	203300	276063500	18830	18830	18830	18830	0
9	20230802	203200	276063500	18830	18830	18830	18830	0
10	20230802	203100	276063500	18830	18830	18830	18830	0
11	20230802	203000	276063500	18830	18830	18830	18830	0
12	20230802	202900	276063500	18830	18830	18830	18830	0
13	20230802	202800	276063500	18830	18830	18830	18830	0
14	20230802	202700	276063500	18830	18830	18830	18830	0
15	20230802	202600	276063500	18830	18830	18830	18830	0
16	20230802	202500	276063500	18830	18830	18830	18830	0
17	20230802	202400	276063500	18830	18830	18830	18830	0
18	20230802	202300	276063500	18830	18830	18830	18830	0
19	20230802	202200	276063500	18830	18830	18830	18830	0
20	20230802	202100	276063500	18830	18830	18830	18830	0
21	20230802	202000	276063500	18830	18830	18830	18830	0
22	20230802	201900	276063500	18830	18830	18830	18830	0
23	20230802	201800	276063500	18830	18830	18830	18830	0
24	20230802	201700	276063500	18830	18830	18830	18830	0
25	20230802	201600	276063500	18830	18830	18830	18830	0
26	20230802	201500	276063500	18830	18830	18830	18830	0
27	20230802	201400	276063500	18830	18830	18830	18830	0
28	20230802	201300	276063500	18830	18830	18830	18830	0
29	20230802	201200	276063500	18830	18830	18830	18830	0
30	20230802	201100	276063500	18830	18830	18830	18830	0
31	20230802	201000	276063500	18830	18830	18830	18830	0
32	20230802	200900	276063500	18830	18830	18830	18830	112
33	20230802	200800	276063500	18830	18830	18830	18830	0
34	20230802	200700	276063500	18830	18830	18830	18830	0
35	20230802	200600	276063500	18830	18830	18830	18830	0
36	20230802	200500	276063500	18830	18830	18830	18830	0
37	20230802	200400	276063500	18830	18830	18830	18830	0
38	20230802	200300	276063500	18830	18830	18830	18830	0
39	20230802	200200	276063500	18830	18830	18830	18830	0
40	20230802	200100	276063500	18830	18830	18830	18830	0
41	20230802	200000	276063500	18830	18830	18830	18830	0
42	20230802	195900	276063500	18830	18830	18830	18830	0
43	20230802	195800	276063500	18830	18830	18830	18830	0
44	20230802	195700	276063500	18830	18830	18830	18830	0
45	20230802	195600	276063500	18830	18830	18830	18830	0
46	20230802	195500	276063500	18830	18830	18830	18830	0
47	20230802	195400	276063500	18830	18830	18830	18830	0
48	20230802	195300	276063500	18830	18830	18830	18830	0
49	20230802	195200	276063500	18830	18830	18830	18830	0
50	20230802	195100	276063500	18830	18830	18830	18830	0
51	20230802	195000	276063500	18830	18830	18830	18830	0
52	20230802	194900	276063500	18830	18830	18830	18830	0
53	20230802	194800	276063500	18830	18830	18830	18830	0
54	20230802	194700	276063500	18830	18830	18830	18830	0
55	20230802	194600	276063500	18830	18830	18830	18830	0
56	20230802	194500	276063500	18830	18830	18830	18830	0
57	20230802	194400	276063500	18830	18830	18830	18830	0
58	20230802	194300	276063500	18830	18830	18830	18830	0
59	20230802	194200	276063500	18830	18830	18830	18830	0
60	20230802	194100	276063500	18830	18830	18830	18830	0
61	20230802	194000	276063500	18830	18830	18830	18830	0
62	20230802	193900	276063500	18830	18830	18830	18830	112
63	20230802	193800	276063500	18830	18830	18830	18830	0
64	20230802	193700	276063500	18830	18830	18830	18830	0
65	20230802	193600	276063500	18830	18830	18830	18830	0
66	20230802	193500	276063500	18830	18830	18830	18830	0
67	20230802	193400	276063500	18830	18830	18830	18830	0
68	20230802	193300	276063500	18830	18830	18830	18830	0
69	20230802	193200	276063500	18830	18830	18830	18830	0
70	20230802	193100	276063500	18830	18830	18830	18830	0
71	20230802	193000	276063500	18830	18830	18830	18830	0
72	20230802	192900	276063500	18830	18830	18830	18830	0
73	20230802	192800	276063500	18830	18830	18830	18830	0
74	20230802	192700	276063500	18830	18830	18830	18830	0
75	20230802	192600	276063500	18830	18830	18830	18830	0
76	20230802	192500	276063500	18830	18830	18830	18830	0
77	20230802	192400	276063500	18830	18830	18830	18830	0
78	20230802	192300	276063500	18830	18830	18830	18830	0
79	20230802	192200	276063500	18830	18830	18830	18830	0
80	20230802	192100	276063500	18830	18830	18830	18830	0
81	20230802	192000	276063500	18830	18830	18830	18830	0
82	20230802	191900	276063500	18830	18830	18830	18830	0
83	20230802	191800	276063500	18830	18830	18830	18830	0
84	20230802	191700	276063500	18830	18830	18830	18830	0
85	20230802	191600	276063500	18830	18830	18830	18830	0
86	20230802	191500	276063500	18830	18830	18830	18830	0
87	20230802	191400	276063500	18830	18830	18830	18830	0
88	20230802	191300	276063500	18830	18830	18830	18830	0
89	20230802	191200	276063500	18830	18830	18830	18830	0
90	20230802	191100	276063500	18830	18830	18830	18830	0
91	20230802	191000	276063500	18830	18830	18830	18830	0
92	20230802	190900	276063500	18830	18830	18830	18830	112
93	20230802	190800	276063500	18830	18830	18830	18830	0
94	20230802	190700	276063500	18830	18830	18830	18830	0
95	20230802	190600	276063500	18830	18830	18830	18830	0
96	20230802	190500	276063500	18830	18830	18830	18830	0
97	20230802	190400	276063500	18830	18830	18830	18830	0
98	20230802	190300	276063500	18830	18830	18830	18830	0
99	20230802	190200	276063500	18830	18830	18830	18830	0
100	20230802	190100	276063500	18830	18830	18830	18830	0
101	20230802	190000	276063500	18830	18830	18830	18830	0
102	20230802	185900	276063500	18830	18830	18830	18830	0
103	20230802	185800	276063500	18830	18830	18830	18830	0
104	20230802	185700	276063500	18830	18830	18830	18830	0
105	20230802	185600	276063500	18830	18830	18830	18830	0
106	20230802	185500	276063500	18830	18830	18830	18830	0
107	20230802	185400	276063500	18830	18830	18830	18830	0
108	20230802	185300	276063500	18830	18830	18830	18830	0
109	20230802	185200	276063500	18830	18830	18830	18830	0
110	20230802	185100	276063500	18830	18830	18830	18830	0
111	20230802	185000	276063500	18830	18830	18830	18830	0
112	20230802	184900	276063500	18830	18830	18830	18830	0
113	20230802	184800	276063500	18830	18830	18830	18830	0
114	20230802	184700	276063500	18830	18830	18830	18830	0
115	20230802	184600	276063500	18830	18830	18830	18830	0
116	20230802	184500	276063500	18830	18830	18830	18830	0
117	20230802	184400	276063500	18830	18830	18830	18830	0
118	20230802	184300	276063500	18830	18830	18830	18830	0
119	20230802	184200	276063500	18830	18830	18830	18830	0
120	20230802	184100	276063500	18830	18830	18830	18830	0
121	20230802	184000	276063500	18830	18830	18830	18830	0
122	20230802	183900	276063500	18830	18830	18830	18830	112
123	20230802	183800	276063500	18830	18830	18830	18830	0
124	20230802	183700	276063500	18830	18830	18830	18830	0
125	20230802	183600	276063500	18830	18830	18830	18830	0
126	20230802	183500	276063500	18830	18830	18830	18830	0
127	20230802	183400	276063500	18830	18830	18830	18830	0
128	20230802	183300	276063500	18830	18830	18830	18830	0
129	20230802	183200	276063500	18830	18830	18830	18830	0
130	20230802	183100	276063500	18830	18830	18830	18830	0
131	20230802	183000	276063500	18830	18830	18830	18830	0
132	20230802	182900	276063500	18830	18830	18830	18830	0
133	20230802	182800	276063500	18830	18830	18830	18830	0
134	20230802	182700	276063500	18830	18830	18830	18830	0
135	20230802	182600	276063500	18830	18830	18830	18830	0
136	20230802	182500	276063500	18830	18830	18830	18830	0
137	20230802	182400	276063500	18830	18830	18830	18830	0
138	20230802	182300	276063500	18830	18830	18830	18830	0
139	20230802	182200	276063500	18830	18830	18830	18830	0
140	20230802	182100	276063500	18830	18830	18830	18830	0
141	20230802	182000	276063500	18830	18830	18830	18830	0
142	20230802	181900	276063500	18830	18830	18830	18830	0
143	20230802	181800	276063500	18830	18830	18830	18830	0
144	20230802	181700	276063500	18830	18830	18830	18830	0
145	20230802	181600	276063500	18830	18830	18830	18830	0
146	20230802	181500	276063500	18830	18830	18830	18830	0
147	20230802	181400	276063500	18830	18830	18830	18830	0
148	20230802	181300	276063500	18830	18830	18830	18830	0
149	20230802	181200	276063500	18830	18830	18830	18830	0
150	20230802	181100	276063500	18830	18830	18830	18830	0
151	20230802	181000	276063500	18830	18830	18830	18830	0
152	20230802	180900	276063500	18830	18830	18830	18830	112
153	20230802	180800	276063500	18830	18830	18830	18830	0
154	20230802	180700	276063500	18830	18830	18830	18830	0
155	20230802	180600	276063500	18830	18830	18830	18830	0
156	20230802	180500	276063500	18830	18830	18830	18830	0
157	20230802	180400	276063500	18830	18830	18830	18830	0
158	20230802	180300	276063500	18830	18830	18830	18830	0
159	20230802	180200	276063500	18830	18830	18830	18830	0
160	20230802	180100	276063500	18830	18830	18830	18830	0
161	20230802	180000	276063500	18830	18830	18830	18830	0
162	20230802	175900	276063500	18830	18830	18830	18830	0
163	20230802	175800	276063500	18830	18830	18830	18830	0
164	20230802	175700	276063500	18830	18830	18830	18830	0
165	20230802	175600	276063500	18830	18830	18830	18830	0
166	20230802	175500	276063500	18830	18830	18830	18830	0
167	20230802	175400	276063500	18830	18830	18830	18830	0
168	20230802	175300	276063500	18830	18830	18830	18830	0
169	20230802	175200	276063500	18830	18830	18830	18830	0
170	20230802	175100	276063500	18830	18830	18830	18830	0
171	20230802	175000	276063500	18830	18830	18830	18830	0
172	20230802	174900	276063500	18830	18830	18830	18830	0
173	20230802	174800	276063500	18830	18830	18830	18830	0
174	20230802	174700	276063500	18830	18830	18830	18830	0
175	20230802	174600	276063500	18830	18830	18830	18830	0
176	20230802	174500	276063500	18830	18830	18830	18830	0
177	20230802	174400	276063500	18830	18830	18830	18830	0
178	20230802	174300	276063500	18830	18830	18830	18830	0
179	20230802	174200	276063500	18830	18830	18830	18830	0
180	20230802	174100	276063500	18830	18830	18830	18830	0
181	20230802	174000	276063500	18830	18830	18830	18830	0
182	20230802	173900	276063500	18830	18830	18830	18830	112
183	20230802	173800	276063500	18830	18830	18830	18830	0
184	20230802	173700	276063500	18830	18830	18830	18830	0
185	20230802	173600	276063500	18830	18830	18830	18830	0
186	20230802	173500	276063500	18830	18830	18830	18830	0
187	20230802	173400	276063500	18830	18830	18830	18830	0
188	20230802	173300	276063500	18830	18830	18830	18830	0
189	20230802	173200	276063500	18830	18830	18830	18830	0
190	20230802	173100	276063500	18830	18830	18830	18830	0
191	20230802	173000	276063500	18830	18830	18830	18830	0
192	20230802	172900	276063500	18830	18830	18830	18830	0
193	20230802	172800	276063500	18830	18830	18830	18830	0
194	20230802	172700	276063500	18830	18830	18830	18830	0
195	20230802	172600	276063500	18830	18830	18830	18830	0
196	20230802	172500	276063500	18830	18830	18830	18830	0
197	20230802	172400	276063500	18830	18830	18830	18830	0
198	20230802	172300	276063500	18830	18830	18830	18830	0
199	20230802	172200	276063500	18830	18830	18830	18830	0
200	20230802	172100	276063500	18830	18830	18830	18830	0
201	20230802	172000	276063500	18830	18830	18830	18830	0
202	20230802	171900	276063500	18830	18830	18830	18830	0
203	20230802	171800	276063500	18830	18830	18830	18830	0
204	20230802	171700	276063500	18830	18830	18830	18830	0
205	20230802	171600	276063500	18830	18830	18830	18830	0
206	20230802	171500	276063500	18830	18830	18830	18830	0
207	20230802	171400	276063500	18830	18830	18830	18830	0
208	20230802	171300	276063500	18830	18830	18830	18830	0
209	20230802	171200	276063500	18830	18830	18830	18830	0
210	20230802	171100	276063500	18830	18830	18830	18830	0
211	20230802	171000	276063500	18830	18830	18830	18830	0
212	20230802	170900	276063500	18830	18830	18830	18830	112
213	20230802	170800	276063500	18830	18830	18830	18830	0
214	20230802	170700	276063500	18830	18830	18830	18830	0
215	20230802	170600	276063500	18830	18830	18830	18830	0
216	20230802	170500	276063500	18830	18830	18830	18830	0
217	20230802	170400	276063500	18830	18830	18830	18830	0
218	20230802	170300	276063500	18830	18830	18830	18830	0
219	20230802	170200	276063500	18830	18830	18830	18830	0
220	20230802	170100	276063500	18830	18830	18830	18830	0
221	20230802	170000	276063500	18830	18830	18830	18830	0
222	20230802	165900	276063500	18830	18830	18830	18830	0
223	20230802	165800	276063500	18830	18830	18830	18830	0
224	20230802	165700	276063500	18830	18830	18830	18830	0
225	20230802	165600	276063500	18830	18830	18830	18830	0
226	20230802	165500	276063500	18830	18830	18830	18830	0
227	20230802	165400	276063500	18830	18830	18830	18830	0
228	20230802	165300	276063500	18830	18830	18830	18830	0
229	20230802	165200	276063500	18830	18830	18830	18830	0
230	20230802	165100	276063500	18830	18830	18830	18830	0
231	20230802	165000	276063500	18830	18830	18830	18830	0
232	20230802	164900	276063500	18830	18830	18830	18830	0
233	20230802	164800	276063500	18830	18830	18830	18830	0
234	20230802	164700	276063500	18830	18830	18830	18830	0
235	20230802	164600	276063500	18830	18830	18830	18830	0
236	20230802	164500	276063500	18830	18830	18830	18830	0
237	20230802	164400	276063500	18830	18830	18830	18830	0
238	20230802	164300	276063500	18830	18830	18830	18830	0
239	20230802	164200	276063500	18830	18830	18830	18830	0
240	20230802	164100	276063500	18830	18830	18830	18830	0
241	20230802	164000	276063500	18830	18830	18830	18830	0
242	20230802	163900	276063500	18830	18830	18830	18830	112
243	20230802	163800	276063500	18830	18830	18830	18830	0
244	20230802	163700	276063500	18830	18830	18830	18830	0
245	20230802	163600	276063500	18830	18830	18830	18830	0
246	20230802	163500	276063500	18830	18830	18830	18830	0
247	20230802	163400	276063500	18830	18830	18830	18830	0
248	20230802	163300	276063500	18830	18830	18830	18830	0
249	20230802	163200	276063500	18830	18830	18830	18830	0
250	20230802	163100	276063500	18830	18830	18830	18830	0
251	20230802	163000	276063500	18830	18830	18830	18830	0
252	20230802	162900	276063500	18830	18830	18830	18830	0
253	20230802	162800	276063500	18830	18830	18830	18830	0
254	20230802	162700	276063500	18830	18830	18830	18830	0
255	20230802	162600	276063500	18830	18830	18830	18830	0
256	20230802	162500	276063500	18830	18830	18830	18830	0
257	20230802	162400	276063500	18830	18830	18830	18830	0
258	20230802	162300	276063500	18830	18830	18830	18830	0
259	20230802	162200	276063500	18830	18830	18830	18830	0
260	20230802	162100	276063500	18830	18830	18830	18830	0
261	20230802	162000	276063500	18830	18830	18830	18830	0
262	20230802	161900	276063500	18830	18830	18830	18830	0
263	20230802	161800	276063500	18830	18830	18830	18830	0
264	20230802	161700	276063500	18830	18830	18830	18830	0
265	20230802	161600	276063500	18830	18830	18830	18830	0
266	20230802	161500	276063500	18830	18830	18830	18830	0
267	20230802	161400	276063500	18830	18830	18830	18830	0
268	20230802	161300	276063500	18830	18830	18830	18830	0
269	20230802	161200	276063500	18830	18830	18830	18830	0
270	20230802	161100	276063500	18830	18830	18830	18830	0
271	20230802	161000	276063500	18830	18830	18830	18830	0
272	20230802	160900	276063500	18830	18830	18830	18830	112
273	20230802	160800	276063500	18830	18830	18830	18830	0
274	20230802	160700	276063500	18830	18830	18830	18830	0
275	20230802	160600	276063500	18830	18830	18830	18830	0
276	20230802	160500	276063500	18830	18830	18830	18830	0
277	20230802	160400	276063500	18830	18830	18830	18830	0
278	20230802	160300	276063500	18830	18830	18830	18830	0
279	20230802	160200	276063500	18830	18830	18830	18830	0
280	20230802	160100	276063500	18830	18830	18830	18830	0
281	20230802	160000	276063500	18830	18830	18830	18830	0
282	20230802	155900	276063500	18830	18830	18830	18830	0
283	20230802	155800	276063500	18830	18830	18830	18830	0
284	20230802	155700	276063500	18830	18830	18830	18830	0
285	20230802	155600	276063500	18830	18830	18830	18830	0
286	20230802	155500	276063500	18830	18830	18830	18830	0
287	20230802	155400	276063500	18830	18830	18830	18830	0
288	20230802	155300	276063500	18830	18830	18830	18830	0
289	20230802	155200	276063500	18830	18830	18830	18830	0
290	20230802	155100	276063500	18830	18830	18830	18830	0
291	20230802	155000	276063500	18830	18830	18830	18830	0
292	20230802	154900	276063500	18830	18830	18830	18830	0
293	20230802	154800	276063500	18830	18830	18830	18830	0
294	20230802	154700	276063500	18830	18830	18830	18830	0
295	20230802	154600	276063500	18830	18830	18830	18830	0
296	20230802	154500	276063500	18830	18830	18830	18830	0
297	20230802	154400	276063500	18830	18830	18830	18830	0
298	20230802	154300	276063500	18830	18830	18830	18830	0
299	20230802	154200	276063500	18830	18830	18830	18830	0
300	20230802	154100	276063500	18830	18830	18830	18830	0
301	20230802	154000	276063500	18830	18830	18830	18830	0
302	20230802	153900	276063500	18830	18830	18830	18830	112
303	20230802	153800	276063500	18830	18830	18830	18830	0
304	20230802	153700	276063500	18830	18830	18830	18830	0
305	20230802	153600	276063500	18830	18830	18830	18830	0
306	20230802	153500	276063500	18830	18830	18830	18830	0
307	20230802	153400	276063500	18830	18830	18830	18830	0
308	20230802	153300	276063500	18830	18830	18830	18830	0
309	20230802	153200	276063500	18830	18830	18830	18830	0
310	20230802	153100	276063500	18830	18830	18830	18830	0
311	20230802	153000	276063500	18830	18830	18830	18830	112
312	20230802	152900	273954540	18830	18830	18830	18830	0
313	20230802	152800	273954540	18830	18830	18830	18830	0
314	20230802	152700	273954540	18830	18830	18830	18830	0
315	20230802	152600	273954540	18830	18830	18830	18830	0
316	20230802	152500	273954540	18830	18830	18830	18830	0
317	20230802	152400	273954540	18830	18830	18830	18830	0
318	20230802	152300	273954540	18830	18830	18830	18830	0
319	20230802	152200	273954540	18830	18830	18830	18830	0
320	20230802	152100	273954540	18830	18830	18830	18830	0
321	20230802	152000	273954540	18830	18830	18830	18830	0
322	20230802	151900	273954540	18830	18750	18830	18750	144
323	20230802	151800	271247100	18740	18740	18740	18740	0
324	20230802	151700	271247100	18740	18740	18740	18740	0
325	20230802	151600	271247100	18740	18740	18740	18740	0
326	20230802	151500	271247100	18740	18750	18750	18740	9
327	20230802	151400	271078360	18740	18740	18740	18740	5
328	20230802	151300	270984660	18740	18730	18740	18730	207
329	20230802	151200	267106670	18680	18680	18680	18680	0
330	20230802	151100	267106670	18680	18680	18680	18680	0
331	20230802	151000	267106670	18680	18680	18680	18680	0
332	20230802	150900	267106670	18680	18680	18680	18680	0
333	20230802	150800	267106670	18680	18730	18730	18680	4
334	20230802	150700	267031800	18680	18670	18680	18670	13
335	20230802	150600	266788980	18670	18670	18670	18670	52
336	20230802	150500	265818140	18670	18670	18670	18670	50
337	20230802	150400	264884640	18670	18670	18670	18670	0
338	20230802	150300	264884640	18670	18670	18670	18670	1
339	20230802	150200	264865970	18660	18660	18660	18660	0
340	20230802	150100	264865970	18660	18660	18660	18660	0
341	20230802	150000	264865970	18660	18660	18660	18660	0
342	20230802	145900	264865970	18660	18700	18700	18660	321
343	20230802	145800	258871370	18700	18700	18700	18700	0
344	20230802	145700	258871370	18700	18700	18700	18700	0
345	20230802	145600	258871370	18700	18700	18700	18700	0
346	20230802	145500	258871370	18700	18700	18700	18700	0
347	20230802	145400	258871370	18700	18700	18700	18700	50
348	20230802	145300	257936370	18700	18700	18700	18700	0
349	20230802	145200	257936370	18700	18720	18720	18700	15
350	20230802	145100	257655720	18720	18720	18720	18720	42
351	20230802	145000	256869480	18680	18680	18680	18680	0
352	20230802	144900	256869480	18680	18680	18680	18680	0
353	20230802	144800	256869480	18680	18680	18680	18680	1
354	20230802	144700	256850800	18740	18740	18740	18740	0
355	20230802	144600	256850800	18740	18740	18740	18740	0
356	20230802	144500	256850800	18740	18740	18740	18740	10
357	20230802	144400	256663400	18740	18740	18740	18740	0
358	20230802	144300	256663400	18740	18740	18740	18740	0
359	20230802	144200	256663400	18740	18740	18740	18740	5
360	20230802	144100	256569700	18680	18680	18680	18680	1
361	20230802	144000	256551020	18680	18680	18680	18680	0
362	20230802	143900	256551020	18680	18680	18680	18680	0
363	20230802	143800	256551020	18680	18680	18680	18680	0
364	20230802	143700	256551020	18680	18680	18680	18680	0
365	20230802	143600	256551020	18680	18680	18680	18680	1
366	20230802	143500	256532340	18650	18650	18650	18650	0
367	20230802	143400	256532340	18650	18680	18680	18650	55
368	20230802	143300	255506250	18680	18680	18680	18680	25
369	20230802	143200	255039250	18670	18670	18670	18670	15
370	20230802	143100	254759200	18710	18710	18710	18710	2
371	20230802	143000	254721780	18690	18690	18690	18690	20
372	20230802	142900	254347980	18660	18660	18660	18660	0
373	20230802	142800	254347980	18660	18660	18660	18660	0
374	20230802	142700	254347980	18660	18660	18660	18660	0
375	20230802	142600	254347980	18660	18660	18660	18660	0
376	20230802	142500	254347980	18660	18660	18660	18660	0
377	20230802	142400	254347980	18660	18660	18660	18660	0
378	20230802	142300	254347980	18660	18660	18660	18660	0
379	20230802	142200	254347980	18660	18660	18660	18660	50
380	20230802	142100	253414980	18650	18650	18650	18650	0
381	20230802	142000	253414980	18650	18650	18650	18650	0
382	20230802	141900	253414980	18650	18650	18650	18650	4
383	20230802	141800	253340380	18650	18650	18650	18650	2
384	20230802	141700	253303080	18690	18690	18690	18690	0
385	20230802	141600	253303080	18690	18690	18690	18690	0
386	20230802	141500	253303080	18690	18690	18690	18690	0
387	20230802	141400	253303080	18690	18690	18690	18690	0
388	20230802	141300	253303080	18690	18690	18690	18690	0
389	20230802	141200	253303080	18690	18660	18690	18660	9
390	20230802	141100	253135110	18660	18660	18660	18660	20
391	20230802	141000	252761910	18650	18660	18660	18650	108
392	20230802	140900	250747610	18650	18650	18650	18650	0
393	20230802	140800	250747610	18650	18670	18670	18650	10
394	20230802	140700	250560990	18650	18650	18650	18650	0
395	20230802	140600	250560990	18650	18650	18650	18650	0
396	20230802	140500	250560990	18650	18650	18650	18650	0
397	20230802	140400	250560990	18650	18650	18650	18650	0
398	20230802	140300	250560990	18650	18650	18650	18650	0
399	20230802	140200	250560990	18650	18650	18650	18650	0
400	20230802	140100	250560990	18650	18660	18660	18650	100
401	20230802	140000	248695760	18700	18690	18700	18690	3
402	20230802	135900	248639680	18740	18740	18740	18740	0
403	20230802	135800	248639680	18740	18740	18740	18740	0
404	20230802	135700	248639680	18740	18740	18740	18740	0
405	20230802	135600	248639680	18740	18740	18740	18740	0
406	20230802	135500	248639680	18740	18700	18740	18700	7
407	20230802	135400	248508700	18700	18700	18700	18700	4
408	20230802	135300	248433900	18690	18680	18690	18680	6
409	20230802	135200	248321810	18680	18680	18680	18680	1
410	20230802	135100	248303130	18650	18650	18650	18650	0
411	20230802	135000	248303130	18650	18650	18650	18650	50
412	20230802	134900	247370630	18640	18640	18640	18640	0
413	20230802	134800	247370630	18640	18640	18640	18640	0
414	20230802	134700	247370630	18640	18640	18640	18640	0
415	20230802	134600	247370630	18640	18640	18640	18640	100
416	20230802	134500	245506630	18640	18640	18640	18640	10
417	20230802	134400	245320230	18640	18650	18650	18640	90
418	20230802	134300	243642510	18660	18660	18660	18660	180
419	20230802	134200	240283710	18660	18660	18660	18660	0
420	20230802	134100	240283710	18660	18680	18680	18660	60
421	20230802	134000	239163890	18680	18700	18730	18680	387
422	20230802	133900	231930530	18700	18700	18700	18700	41
423	20230802	133800	231163830	18710	18710	18710	18710	0
424	20230802	133700	231163830	18710	18740	18740	18710	63
425	20230802	133600	229985070	18710	18710	18710	18710	4
426	20230802	133500	229910230	18710	18720	18720	18710	51
427	20230802	133400	228955770	18720	18720	18720	18720	0
428	20230802	133300	228955770	18720	18720	18720	18720	0
429	20230802	133200	228955770	18720	18720	18720	18720	1
430	20230802	133100	228937050	18710	18710	18710	18710	0
431	20230802	133000	228937050	18710	18710	18710	18710	0
432	20230802	132900	228937050	18710	18710	18710	18710	107
433	20230802	132800	226935080	18710	18710	18710	18710	0
434	20230802	132700	226935080	18710	18710	18710	18710	2
435	20230802	132600	226897660	18720	18720	18720	18720	0
436	20230802	132500	226897660	18720	18720	18720	18720	66
437	20230802	132400	225662140	18720	18720	18720	18720	100
438	20230802	132300	223790140	18730	18730	18730	18730	0
439	20230802	132200	223790140	18730	18770	18770	18730	663
440	20230802	132100	211349770	18770	18800	18800	18770	234
441	20230802	132000	206955230	18800	18800	18800	18800	0
442	20230802	131900	206955230	18800	18800	18800	18800	20
443	20230802	131800	206579230	18800	18800	18800	18800	0
444	20230802	131700	206579230	18800	18800	18800	18800	0
445	20230802	131600	206579230	18800	18800	18800	18800	0
446	20230802	131500	206579230	18800	18800	18800	18800	0
447	20230802	131400	206579230	18800	18800	18800	18800	0
448	20230802	131300	206579230	18800	18800	18800	18800	7
449	20230802	131200	206447630	18800	18800	18800	18800	3
450	20230802	131100	206391230	18790	18790	18790	18790	30
451	20230802	131000	205827530	18830	18830	18830	18830	0
452	20230802	130900	205827530	18830	18830	18830	18830	0
453	20230802	130800	205827530	18830	18830	18830	18830	0
454	20230802	130700	205827530	18830	18830	18830	18830	1
455	20230802	130600	205808700	18820	18820	18820	18820	0
456	20230802	130500	205808700	18820	18820	18820	18820	1
457	20230802	130400	205789880	18820	18820	18820	18820	0
458	20230802	130300	205789880	18820	18820	18820	18820	27
459	20230802	130200	205281740	18820	18820	18820	18820	56
460	20230802	130100	204227820	18820	18820	18820	18820	0
461	20230802	130000	204227820	18820	18820	18820	18820	50
462	20230802	125900	203286820	18830	18830	18830	18830	0
463	20230802	125800	203286820	18830	18830	18830	18830	213
464	20230802	125700	199276030	18830	18830	18830	18830	0
465	20230802	125600	199276030	18830	18830	18830	18830	0
466	20230802	125500	199276030	18830	18830	18830	18830	0
467	20230802	125400	199276030	18830	18830	18830	18830	0
468	20230802	125300	199276030	18830	18830	18830	18830	0
469	20230802	125200	199276030	18830	18830	18830	18830	0
470	20230802	125100	199276030	18830	18830	18830	18830	0
471	20230802	125000	199276030	18830	18830	18830	18830	30
472	20230802	124900	198711130	18860	18860	18860	18860	0
473	20230802	124800	198711130	18860	18860	18860	18860	0
474	20230802	124700	198711130	18860	18860	18860	18860	0
475	20230802	124600	198711130	18860	18860	18860	18860	0
476	20230802	124500	198711130	18860	18820	18860	18820	21
477	20230802	124400	198315870	18790	18790	18790	18790	0
478	20230802	124300	198315870	18790	18790	18790	18790	0
479	20230802	124200	198315870	18790	18790	18790	18790	2
480	20230802	124100	198278290	18770	18780	18780	18770	30
481	20230802	124000	197715050	18780	18790	18790	18780	20
482	20230802	123900	197339410	18770	18770	18770	18770	0
483	20230802	123800	197339410	18770	18770	18770	18770	0
484	20230802	123700	197339410	18770	18770	18770	18770	0
485	20230802	123600	197339410	18770	18770	18770	18770	0
486	20230802	123500	197339410	18770	18770	18770	18770	0
487	20230802	123400	197339410	18770	18770	18770	18770	0
488	20230802	123300	197339410	18770	18770	18770	18770	0
489	20230802	123200	197339410	18770	18770	18770	18770	0
490	20230802	123100	197339410	18770	18770	18800	18770	55
491	20230802	123000	196306800	18800	18800	18800	18800	0
492	20230802	122900	196306800	18800	18800	18800	18800	7
493	20230802	122800	196175200	18770	18770	18770	18770	0
494	20230802	122700	196175200	18770	18770	18770	18770	0
495	20230802	122600	196175200	18770	18770	18770	18770	0
496	20230802	122500	196175200	18770	18770	18770	18770	25
497	20230802	122400	195705950	18770	18770	18770	18770	0
498	20230802	122300	195705950	18770	18780	18780	18770	58
499	20230802	122200	194616980	18810	18810	18810	18810	0
500	20230802	122100	194616980	18810	18810	18810	18810	0
501	20230802	122000	194616980	18810	18810	18810	18810	0
502	20230802	121900	194616980	18810	18810	18810	18810	0
503	20230802	121800	194616980	18810	18810	18810	18810	2
504	20230802	121700	194579360	18810	18810	18810	18810	1
505	20230802	121600	194560550	18780	18780	18780	18780	0
506	20230802	121500	194560550	18780	18780	18780	18780	10
507	20230802	121400	194372750	18770	18770	18770	18770	0
508	20230802	121300	194372750	18770	18770	18770	18770	0
509	20230802	121200	194372750	18770	18780	18780	18770	50
510	20230802	121100	193434010	18790	18790	18790	18790	0
511	20230802	121000	193434010	18790	18790	18790	18790	0
512	20230802	120900	193434010	18790	18790	18790	18790	0
513	20230802	120800	193434010	18790	18790	18790	18790	0
514	20230802	120700	193434010	18790	18790	18790	18790	0
515	20230802	120600	193434010	18790	18790	18790	18790	0
516	20230802	120500	193434010	18790	18790	18790	18790	0
517	20230802	120400	193434010	18790	18790	18790	18790	0
518	20230802	120300	193434010	18790	18790	18790	18790	0
519	20230802	120200	193434010	18790	18790	18790	18790	7
520	20230802	120100	193302480	18760	18770	18770	18760	20
521	20230802	120000	192927110	18770	18770	18770	18770	0
522	20230802	115900	192927110	18770	18770	18770	18770	4
523	20230802	115800	192852030	18770	18790	18790	18770	73
524	20230802	115700	191480760	18810	18810	18810	18810	13
525	20230802	115600	191236230	18790	18790	18790	18790	0
526	20230802	115500	191236230	18790	18810	18810	18790	32
527	20230802	115400	190634350	18810	18810	18810	18810	1
528	20230802	115300	190615540	18780	18780	18780	18780	0
529	20230802	115200	190615540	18780	18780	18780	18780	4
530	20230802	115100	190540420	18780	18780	18780	18780	0
531	20230802	115000	190540420	18780	18780	18780	18780	0
532	20230802	114900	190540420	18780	18780	18780	18780	0
533	20230802	114800	190540420	18780	18780	18780	18780	0
534	20230802	114700	190540420	18780	18780	18780	18780	5
535	20230802	114600	190446520	18780	18780	18780	18780	2
536	20230802	114500	190408960	18780	18780	18780	18780	3
537	20230802	114400	190352620	18820	18820	18820	18820	74
538	20230802	114300	188959940	18780	18780	18780	18780	28
539	20230802	114200	188434100	18780	18780	18780	18780	34
540	20230802	114100	187795580	18780	18780	18780	18780	52
541	20230802	114000	186819020	18780	18780	18780	18780	41
542	20230802	113900	186049040	18780	18780	18780	18780	0
543	20230802	113800	186049040	18780	18780	18780	18780	2
544	20230802	113700	186011480	18780	18780	18780	18780	7
545	20230802	113600	185880020	18780	18810	18810	18780	67
546	20230802	113500	184620450	18810	18810	18810	18810	8
547	20230802	113400	184469970	18810	18820	18820	18810	190
548	20230802	113300	180894220	18830	18830	18830	18830	1
549	20230802	113200	180875390	18830	18830	18830	18830	10
550	20230802	113100	180687090	18830	18830	18830	18830	1
551	20230802	113000	180668260	18820	18820	18820	18820	8
552	20230802	112900	180517700	18820	18820	18820	18820	8
553	20230802	112800	180367140	18820	18820	18820	18820	19
554	20230802	112700	180009560	18820	18830	18830	18800	190
555	20230802	112600	176434130	18840	18860	18860	18840	319
556	20230802	112500	170423100	18860	18860	18860	18860	0
557	20230802	112400	170423100	18860	18860	18860	18860	0
558	20230802	112300	170423100	18860	18870	18870	18860	28
559	20230802	112200	169895000	18870	18860	18870	18860	77
560	20230802	112100	168442700	18870	18910	18910	18870	558
561	20230802	112000	157896410	18920	18920	18920	18920	9
562	20230802	111900	157726130	18920	18920	18920	18920	62
563	20230802	111800	156553090	18950	18950	18950	18950	0
564	20230802	111700	156553090	18950	18950	18950	18950	0
565	20230802	111600	156553090	18950	18950	18950	18950	0
566	20230802	111500	156553090	18950	18950	18950	18950	1
567	20230802	111400	156534140	18930	18930	18930	18930	1
568	20230802	111300	156515210	18940	18940	18940	18940	20
569	20230802	111200	156136410	18940	18960	18960	18940	929
570	20230802	111100	138531690	18960	18960	18960	18960	0
571	20230802	111000	138531690	18960	18960	18960	18960	0
572	20230802	110900	138531690	18960	18960	18960	18960	2
573	20230802	110800	138493770	18950	18950	18950	18950	2
574	20230802	110700	138455870	18950	18950	18950	18950	0
575	20230802	110600	138455870	18950	18950	18950	18950	0
576	20230802	110500	138455870	18950	18950	18950	18950	0
577	20230802	110400	138455870	18950	18950	18950	18950	75
578	20230802	110300	137034620	18950	18970	18970	18950	52
579	20230802	110200	136048650	18970	18970	18970	18970	0
580	20230802	110100	136048650	18970	18980	18980	18970	23
581	20230802	110000	135612160	18980	18980	18980	18980	68
582	20230802	105900	134321520	18980	18980	18980	18980	60
583	20230802	105800	133182720	18980	19000	19000	18980	66
584	20230802	105700	131929060	19040	19040	19040	19040	1
585	20230802	105600	131910020	19040	19040	19040	19040	0
586	20230802	105500	131910020	19040	19040	19040	19040	0
587	20230802	105400	131910020	19040	19040	19040	19040	0
588	20230802	105300	131910020	19040	19040	19040	19040	0
589	20230802	105200	131910020	19040	19040	19040	19040	0
590	20230802	105100	131910020	19040	19040	19040	19040	0
591	20230802	105000	131910020	19040	19040	19040	19040	1
592	20230802	104900	131890980	19040	19040	19040	19040	4
593	20230802	104800	131814820	19040	19040	19040	19040	2
594	20230802	104700	131776740	19040	19040	19040	19040	0
595	20230802	104600	131776740	19040	19040	19040	19040	0
596	20230802	104500	131776740	19040	19040	19040	19040	6
597	20230802	104400	131662500	19040	19040	19040	19040	5
598	20230802	104300	131567300	19000	19000	19000	19000	0
599	20230802	104200	131567300	19000	19000	19000	19000	5
600	20230802	104100	131472300	19020	19040	19040	19020	13
601	20230802	104000	131224980	19020	19040	19040	18990	71
602	20230802	103900	129875680	19060	19060	19060	19060	1
603	20230802	103800	129856620	19080	19080	19080	19080	0
604	20230802	103700	129856620	19080	19080	19080	19080	0
605	20230802	103600	129856620	19080	19080	19080	19050	32
606	20230802	103500	129246570	19050	19050	19050	19050	0
607	20230802	103400	129246570	19050	19050	19050	19050	0
608	20230802	103300	129246570	19050	19050	19050	19050	0
609	20230802	103200	129246570	19050	19050	19050	19050	3
610	20230802	103100	129189420	19040	19040	19040	19040	0
611	20230802	103000	129189420	19040	19040	19040	19040	5
612	20230802	102900	129094220	19030	19030	19030	19030	0
613	20230802	102800	129094220	19030	19020	19030	19020	41
614	20230802	102700	128314030	19020	19000	19020	19000	17
615	20230802	102600	127990910	19000	19000	19000	19000	3
616	20230802	102500	127933910	19000	18970	19000	18970	2
617	20230802	102400	127895940	18950	18950	18950	18950	0
618	20230802	102300	127895940	18950	18950	18950	18950	8
619	20230802	102200	127744340	18970	18950	18970	18950	10
620	20230802	102100	127554680	18950	18950	19020	18950	203
621	20230802	102000	123707760	18910	18930	18930	18910	60
622	20230802	101900	122572900	18930	18930	18930	18930	11
623	20230802	101800	122364670	18930	18930	18930	18930	12
624	20230802	101700	122137510	18970	18960	18970	18930	294
625	20230802	101600	116571230	18920	18960	18960	18920	31
626	20230802	101500	115984670	19170	18930	19170	18930	51
627	20230802	101400	115013660	18930	18910	18950	18910	121
628	20230802	101300	112720860	18910	18910	18950	18910	247
629	20230802	101200	108048690	18870	18870	18870	18870	0
630	20230802	101100	108048690	18870	18870	18870	18870	0
631	20230802	101000	108048690	18870	18870	18870	18870	90
632	20230802	100900	106350390	18870	18870	18870	18870	6
633	20230802	100800	106237170	18900	18930	18930	18900	233
634	20230802	100700	101833400	18910	18910	18910	18910	0
635	20230802	100600	101833400	18910	18910	18910	18910	0
636	20230802	100500	101833400	18910	18910	18910	18910	0
637	20230802	100400	101833400	18910	18910	18910	18910	0
638	20230802	100300	101833400	18910	18900	18910	18900	72
639	20230802	100200	100472580	18860	18860	18860	18860	0
640	20230802	100100	100472580	18860	18860	18860	18860	0
641	20230802	100000	100472580	18860	18900	18900	18860	51
642	20230802	095900	99509950	18890	18890	18890	18890	0
643	20230802	095800	99509950	18890	18890	18890	18890	1
644	20230802	095700	99491060	18860	18860	18860	18860	8
645	20230802	095600	99340180	18860	18900	18900	18860	1007
646	20230802	095500	80328470	18900	18900	18900	18900	0
647	20230802	095400	80328470	18900	18900	18900	18900	5
648	20230802	095300	80233970	18900	18900	18900	18900	9
649	20230802	095200	80063870	18900	18900	18900	18900	0
650	20230802	095100	80063870	18900	18900	18900	18900	403
651	20230802	095000	72447170	18910	18950	18950	18910	55
652	20230802	094900	71407040	18940	18900	18940	18900	35
653	20230802	094800	70745110	18900	18930	18930	18900	649
654	20230802	094700	58476110	18950	18950	18950	18950	0
655	20230802	094600	58476110	18950	18950	18950	18950	20
656	20230802	094500	58097110	18950	18950	18950	18950	0
657	20230802	094400	58097110	18950	18950	18950	18950	0
658	20230802	094300	58097110	18950	18950	18950	18950	0
659	20230802	094200	58097110	18950	18970	18970	18950	9
660	20230802	094100	57926540	18970	18980	18980	18970	26
661	20230802	094000	57433160	19130	19130	19130	19130	0
662	20230802	093900	57433160	19130	19110	19130	19000	52
663	20230802	093800	56439160	18950	18950	18950	18950	0
664	20230802	093700	56439160	18950	18910	18950	18910	222
665	20230802	093600	52232460	18900	18900	18900	18900	0
666	20230802	093500	52232460	18900	18900	18900	18900	5
667	20230802	093400	52137960	18900	18990	18990	18900	353
668	20230802	093300	45452250	19000	19000	19000	19000	3
669	20230802	093200	45395250	18980	18980	18980	18980	0
670	20230802	093100	45395250	18980	18990	18990	18980	24
671	20230802	093000	44939700	18980	19020	19020	18980	199
672	20230802	092900	41160300	19060	19060	19060	19060	30
673	20230802	092800	40588500	19060	19060	19060	19060	1
674	20230802	092700	40569440	19060	19060	19060	19060	3
675	20230802	092600	40512260	19010	19050	19050	19010	2
676	20230802	092500	40474200	19080	19120	19120	19080	76
677	20230802	092400	39021590	19130	19160	19160	19130	25
678	20230802	092300	38542800	19170	19170	19170	19170	0
679	20230802	092200	38542800	19170	19170	19170	19170	0
680	20230802	092100	38542800	19170	19170	19170	19170	0
681	20230802	092000	38542800	19170	19200	19200	19170	55
682	20230802	091900	37487660	19290	19290	19290	19290	0
683	20230802	091800	37487660	19290	19280	19290	19280	168
684	20230802	091700	34247040	19250	19250	19250	19250	1
685	20230802	091600	34227790	19180	19170	19180	19120	12
686	20230802	091500	33997700	19110	19110	19110	19110	0
687	20230802	091400	33997700	19110	19100	19110	19100	281
688	20230802	091300	28630590	19000	19010	19010	19000	214
689	20230802	091200	24564170	18990	19000	19000	18990	500
690	20230802	091100	15068700	19040	18990	19040	18990	485
691	20230802	091000	5853450	18990	18990	18990	18990	46
692	20230802	090900	4979910	18990	18980	19040	18980	179
693	20230802	090800	1579900	18990	18990	18990	18990	10
694	20230802	090700	1390000	19040	19040	19040	19040	0
695	20230802	090600	1390000	19040	19040	19040	19040	1
696	20230802	090500	1370960	19040	19040	19040	19040	0
697	20230802	090400	1370960	19040	19040	19040	19040	0
698	20230802	090300	1370960	19040	19040	19040	19040	1
699	20230802	090200	1351920	19040	18970	19040	18970	16
700	20230802	090100	1047410	18960	19050	19050	18960	4
701	20230802	090000	971480	19050	19050	19050	19040	51