KissMeData/302550/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	203800	319169500	18470	18470	18470	18470	694
3	20230807	203700	319169500	18470	18470	18470	18470	0
4	20230807	203600	319169500	18470	18470	18470	18470	0
5	20230807	203500	319169500	18470	18470	18470	18470	0
6	20230807	203400	319169500	18470	18470	18470	18470	0
7	20230807	203300	319169500	18470	18470	18470	18470	0
8	20230807	203200	319169500	18470	18470	18470	18470	0
9	20230807	203100	319169500	18470	18470	18470	18470	0
10	20230807	203000	319169500	18470	18470	18470	18470	0
11	20230807	202900	319169500	18470	18470	18470	18470	0
12	20230807	202800	319169500	18470	18470	18470	18470	0
13	20230807	202700	319169500	18470	18470	18470	18470	0
14	20230807	202600	319169500	18470	18470	18470	18470	0
15	20230807	202500	319169500	18470	18470	18470	18470	0
16	20230807	202400	319169500	18470	18470	18470	18470	0
17	20230807	202300	319169500	18470	18470	18470	18470	0
18	20230807	202200	319169500	18470	18470	18470	18470	0
19	20230807	202100	319169500	18470	18470	18470	18470	0
20	20230807	202000	319169500	18470	18470	18470	18470	0
21	20230807	201900	319169500	18470	18470	18470	18470	0
22	20230807	201800	319169500	18470	18470	18470	18470	0
23	20230807	201700	319169500	18470	18470	18470	18470	0
24	20230807	201600	319169500	18470	18470	18470	18470	0
25	20230807	201500	319169500	18470	18470	18470	18470	0
26	20230807	201400	319169500	18470	18470	18470	18470	0
27	20230807	201300	319169500	18470	18470	18470	18470	0
28	20230807	201200	319169500	18470	18470	18470	18470	0
29	20230807	201100	319169500	18470	18470	18470	18470	0
30	20230807	201000	319169500	18470	18470	18470	18470	0
31	20230807	200900	319169500	18470	18470	18470	18470	0
32	20230807	200800	319169500	18470	18470	18470	18470	694
33	20230807	200700	319169500	18470	18470	18470	18470	0
34	20230807	200600	319169500	18470	18470	18470	18470	0
35	20230807	200500	319169500	18470	18470	18470	18470	0
36	20230807	200400	319169500	18470	18470	18470	18470	0
37	20230807	200300	319169500	18470	18470	18470	18470	0
38	20230807	200200	319169500	18470	18470	18470	18470	0
39	20230807	200100	319169500	18470	18470	18470	18470	0
40	20230807	200000	319169500	18470	18470	18470	18470	0
41	20230807	195900	319169500	18470	18470	18470	18470	0
42	20230807	195800	319169500	18470	18470	18470	18470	0
43	20230807	195700	319169500	18470	18470	18470	18470	0
44	20230807	195600	319169500	18470	18470	18470	18470	0
45	20230807	195500	319169500	18470	18470	18470	18470	0
46	20230807	195400	319169500	18470	18470	18470	18470	0
47	20230807	195300	319169500	18470	18470	18470	18470	0
48	20230807	195200	319169500	18470	18470	18470	18470	0
49	20230807	195100	319169500	18470	18470	18470	18470	0
50	20230807	195000	319169500	18470	18470	18470	18470	0
51	20230807	194900	319169500	18470	18470	18470	18470	0
52	20230807	194800	319169500	18470	18470	18470	18470	0
53	20230807	194700	319169500	18470	18470	18470	18470	0
54	20230807	194600	319169500	18470	18470	18470	18470	0
55	20230807	194500	319169500	18470	18470	18470	18470	0
56	20230807	194400	319169500	18470	18470	18470	18470	0
57	20230807	194300	319169500	18470	18470	18470	18470	0
58	20230807	194200	319169500	18470	18470	18470	18470	0
59	20230807	194100	319169500	18470	18470	18470	18470	0
60	20230807	194000	319169500	18470	18470	18470	18470	0
61	20230807	193900	319169500	18470	18470	18470	18470	0
62	20230807	193800	319169500	18470	18470	18470	18470	694
63	20230807	193700	319169500	18470	18470	18470	18470	0
64	20230807	193600	319169500	18470	18470	18470	18470	0
65	20230807	193500	319169500	18470	18470	18470	18470	0
66	20230807	193400	319169500	18470	18470	18470	18470	0
67	20230807	193300	319169500	18470	18470	18470	18470	0
68	20230807	193200	319169500	18470	18470	18470	18470	0
69	20230807	193100	319169500	18470	18470	18470	18470	0
70	20230807	193000	319169500	18470	18470	18470	18470	0
71	20230807	192900	319169500	18470	18470	18470	18470	0
72	20230807	192800	319169500	18470	18470	18470	18470	0
73	20230807	192700	319169500	18470	18470	18470	18470	0
74	20230807	192600	319169500	18470	18470	18470	18470	0
75	20230807	192500	319169500	18470	18470	18470	18470	0
76	20230807	192400	319169500	18470	18470	18470	18470	0
77	20230807	192300	319169500	18470	18470	18470	18470	0
78	20230807	192200	319169500	18470	18470	18470	18470	0
79	20230807	192100	319169500	18470	18470	18470	18470	0
80	20230807	192000	319169500	18470	18470	18470	18470	0
81	20230807	191900	319169500	18470	18470	18470	18470	0
82	20230807	191800	319169500	18470	18470	18470	18470	0
83	20230807	191700	319169500	18470	18470	18470	18470	0
84	20230807	191600	319169500	18470	18470	18470	18470	0
85	20230807	191500	319169500	18470	18470	18470	18470	0
86	20230807	191400	319169500	18470	18470	18470	18470	0
87	20230807	191300	319169500	18470	18470	18470	18470	0
88	20230807	191200	319169500	18470	18470	18470	18470	0
89	20230807	191100	319169500	18470	18470	18470	18470	0
90	20230807	191000	319169500	18470	18470	18470	18470	0
91	20230807	190900	319169500	18470	18470	18470	18470	0
92	20230807	190800	319169500	18470	18470	18470	18470	694
93	20230807	190700	319169500	18470	18470	18470	18470	0
94	20230807	190600	319169500	18470	18470	18470	18470	0
95	20230807	190500	319169500	18470	18470	18470	18470	0
96	20230807	190400	319169500	18470	18470	18470	18470	0
97	20230807	190300	319169500	18470	18470	18470	18470	0
98	20230807	190200	319169500	18470	18470	18470	18470	0
99	20230807	190100	319169500	18470	18470	18470	18470	0
100	20230807	190000	319169500	18470	18470	18470	18470	0
101	20230807	185900	319169500	18470	18470	18470	18470	0
102	20230807	185800	319169500	18470	18470	18470	18470	0
103	20230807	185700	319169500	18470	18470	18470	18470	0
104	20230807	185600	319169500	18470	18470	18470	18470	0
105	20230807	185500	319169500	18470	18470	18470	18470	0
106	20230807	185400	319169500	18470	18470	18470	18470	0
107	20230807	185300	319169500	18470	18470	18470	18470	0
108	20230807	185200	319169500	18470	18470	18470	18470	0
109	20230807	185100	319169500	18470	18470	18470	18470	0
110	20230807	185000	319169500	18470	18470	18470	18470	0
111	20230807	184900	319169500	18470	18470	18470	18470	0
112	20230807	184800	319169500	18470	18470	18470	18470	0
113	20230807	184700	319169500	18470	18470	18470	18470	0
114	20230807	184600	319169500	18470	18470	18470	18470	0
115	20230807	184500	319169500	18470	18470	18470	18470	0
116	20230807	184400	319169500	18470	18470	18470	18470	0
117	20230807	184300	319169500	18470	18470	18470	18470	0
118	20230807	184200	319169500	18470	18470	18470	18470	0
119	20230807	184100	319169500	18470	18470	18470	18470	0
120	20230807	184000	319169500	18470	18470	18470	18470	0
121	20230807	183900	319169500	18470	18470	18470	18470	0
122	20230807	183800	319169500	18470	18470	18470	18470	694
123	20230807	183700	319169500	18470	18470	18470	18470	0
124	20230807	183600	319169500	18470	18470	18470	18470	0
125	20230807	183500	319169500	18470	18470	18470	18470	0
126	20230807	183400	319169500	18470	18470	18470	18470	0
127	20230807	183300	319169500	18470	18470	18470	18470	0
128	20230807	183200	319169500	18470	18470	18470	18470	0
129	20230807	183100	319169500	18470	18470	18470	18470	0
130	20230807	183000	319169500	18470	18470	18470	18470	0
131	20230807	182900	319169500	18470	18470	18470	18470	0
132	20230807	182800	319169500	18470	18470	18470	18470	0
133	20230807	182700	319169500	18470	18470	18470	18470	0
134	20230807	182600	319169500	18470	18470	18470	18470	0
135	20230807	182500	319169500	18470	18470	18470	18470	0
136	20230807	182400	319169500	18470	18470	18470	18470	0
137	20230807	182300	319169500	18470	18470	18470	18470	0
138	20230807	182200	319169500	18470	18470	18470	18470	0
139	20230807	182100	319169500	18470	18470	18470	18470	0
140	20230807	182000	319169500	18470	18470	18470	18470	0
141	20230807	181900	319169500	18470	18470	18470	18470	0
142	20230807	181800	319169500	18470	18470	18470	18470	0
143	20230807	181700	319169500	18470	18470	18470	18470	0
144	20230807	181600	319169500	18470	18470	18470	18470	0
145	20230807	181500	319169500	18470	18470	18470	18470	0
146	20230807	181400	319169500	18470	18470	18470	18470	0
147	20230807	181300	319169500	18470	18470	18470	18470	0
148	20230807	181200	319169500	18470	18470	18470	18470	0
149	20230807	181100	319169500	18470	18470	18470	18470	0
150	20230807	181000	319169500	18470	18470	18470	18470	0
151	20230807	180900	319169500	18470	18470	18470	18470	0
152	20230807	180800	319169500	18470	18470	18470	18470	694
153	20230807	180700	319169500	18470	18470	18470	18470	0
154	20230807	180600	319169500	18470	18470	18470	18470	0
155	20230807	180500	319169500	18470	18470	18470	18470	0
156	20230807	180400	319169500	18470	18470	18470	18470	0
157	20230807	180300	319169500	18470	18470	18470	18470	0
158	20230807	180200	319169500	18470	18470	18470	18470	0
159	20230807	180100	319169500	18470	18470	18470	18470	0
160	20230807	180000	319169500	18470	18470	18470	18470	0
161	20230807	175900	319169500	18470	18470	18470	18470	0
162	20230807	175800	319169500	18470	18470	18470	18470	0
163	20230807	175700	319169500	18470	18470	18470	18470	0
164	20230807	175600	319169500	18470	18470	18470	18470	0
165	20230807	175500	319169500	18470	18470	18470	18470	0
166	20230807	175400	319169500	18470	18470	18470	18470	0
167	20230807	175300	319169500	18470	18470	18470	18470	0
168	20230807	175200	319169500	18470	18470	18470	18470	0
169	20230807	175100	319169500	18470	18470	18470	18470	0
170	20230807	175000	319169500	18470	18470	18470	18470	0
171	20230807	174900	319169500	18470	18470	18470	18470	0
172	20230807	174800	319169500	18470	18470	18470	18470	0
173	20230807	174700	319169500	18470	18470	18470	18470	0
174	20230807	174600	319169500	18470	18470	18470	18470	0
175	20230807	174500	319169500	18470	18470	18470	18470	0
176	20230807	174400	319169500	18470	18470	18470	18470	0
177	20230807	174300	319169500	18470	18470	18470	18470	0
178	20230807	174200	319169500	18470	18470	18470	18470	0
179	20230807	174100	319169500	18470	18470	18470	18470	0
180	20230807	174000	319169500	18470	18470	18470	18470	0
181	20230807	173900	319169500	18470	18470	18470	18470	0
182	20230807	173800	319169500	18470	18470	18470	18470	694
183	20230807	173700	319169500	18470	18470	18470	18470	0
184	20230807	173600	319169500	18470	18470	18470	18470	0
185	20230807	173500	319169500	18470	18470	18470	18470	0
186	20230807	173400	319169500	18470	18470	18470	18470	0
187	20230807	173300	319169500	18470	18470	18470	18470	0
188	20230807	173200	319169500	18470	18470	18470	18470	0
189	20230807	173100	319169500	18470	18470	18470	18470	0
190	20230807	173000	319169500	18470	18470	18470	18470	0
191	20230807	172900	319169500	18470	18470	18470	18470	0
192	20230807	172800	319169500	18470	18470	18470	18470	0
193	20230807	172700	319169500	18470	18470	18470	18470	0
194	20230807	172600	319169500	18470	18470	18470	18470	0
195	20230807	172500	319169500	18470	18470	18470	18470	0
196	20230807	172400	319169500	18470	18470	18470	18470	0
197	20230807	172300	319169500	18470	18470	18470	18470	0
198	20230807	172200	319169500	18470	18470	18470	18470	0
199	20230807	172100	319169500	18470	18470	18470	18470	0
200	20230807	172000	319169500	18470	18470	18470	18470	0
201	20230807	171900	319169500	18470	18470	18470	18470	0
202	20230807	171800	319169500	18470	18470	18470	18470	0
203	20230807	171700	319169500	18470	18470	18470	18470	0
204	20230807	171600	319169500	18470	18470	18470	18470	0
205	20230807	171500	319169500	18470	18470	18470	18470	0
206	20230807	171400	319169500	18470	18470	18470	18470	0
207	20230807	171300	319169500	18470	18470	18470	18470	0
208	20230807	171200	319169500	18470	18470	18470	18470	0
209	20230807	171100	319169500	18470	18470	18470	18470	0
210	20230807	171000	319169500	18470	18470	18470	18470	0
211	20230807	170900	319169500	18470	18470	18470	18470	0
212	20230807	170800	319169500	18470	18470	18470	18470	694
213	20230807	170700	319169500	18470	18470	18470	18470	0
214	20230807	170600	319169500	18470	18470	18470	18470	0
215	20230807	170500	319169500	18470	18470	18470	18470	0
216	20230807	170400	319169500	18470	18470	18470	18470	0
217	20230807	170300	319169500	18470	18470	18470	18470	0
218	20230807	170200	319169500	18470	18470	18470	18470	0
219	20230807	170100	319169500	18470	18470	18470	18470	0
220	20230807	170000	319169500	18470	18470	18470	18470	0
221	20230807	165900	319169500	18470	18470	18470	18470	0
222	20230807	165800	319169500	18470	18470	18470	18470	0
223	20230807	165700	319169500	18470	18470	18470	18470	0
224	20230807	165600	319169500	18470	18470	18470	18470	0
225	20230807	165500	319169500	18470	18470	18470	18470	0
226	20230807	165400	319169500	18470	18470	18470	18470	0
227	20230807	165300	319169500	18470	18470	18470	18470	0
228	20230807	165200	319169500	18470	18470	18470	18470	0
229	20230807	165100	319169500	18470	18470	18470	18470	0
230	20230807	165000	319169500	18470	18470	18470	18470	0
231	20230807	164900	319169500	18470	18470	18470	18470	0
232	20230807	164800	319169500	18470	18470	18470	18470	0
233	20230807	164700	319169500	18470	18470	18470	18470	0
234	20230807	164600	319169500	18470	18470	18470	18470	0
235	20230807	164500	319169500	18470	18470	18470	18470	0
236	20230807	164400	319169500	18470	18470	18470	18470	0
237	20230807	164300	319169500	18470	18470	18470	18470	0
238	20230807	164200	319169500	18470	18470	18470	18470	0
239	20230807	164100	319169500	18470	18470	18470	18470	0
240	20230807	164000	319169500	18470	18470	18470	18470	0
241	20230807	163900	319169500	18470	18470	18470	18470	0
242	20230807	163800	319169500	18470	18470	18470	18470	694
243	20230807	163700	319169500	18470	18470	18470	18470	0
244	20230807	163600	319169500	18470	18470	18470	18470	0
245	20230807	163500	319169500	18470	18470	18470	18470	0
246	20230807	163400	319169500	18470	18470	18470	18470	0
247	20230807	163300	319169500	18470	18470	18470	18470	0
248	20230807	163200	319169500	18470	18470	18470	18470	0
249	20230807	163100	319169500	18470	18470	18470	18470	0
250	20230807	163000	319169500	18470	18470	18470	18470	0
251	20230807	162900	319169500	18470	18470	18470	18470	0
252	20230807	162800	319169500	18470	18470	18470	18470	0
253	20230807	162700	319169500	18470	18470	18470	18470	0
254	20230807	162600	319169500	18470	18470	18470	18470	0
255	20230807	162500	319169500	18470	18470	18470	18470	0
256	20230807	162400	319169500	18470	18470	18470	18470	0
257	20230807	162300	319169500	18470	18470	18470	18470	0
258	20230807	162200	319169500	18470	18470	18470	18470	0
259	20230807	162100	319169500	18470	18470	18470	18470	0
260	20230807	162000	319169500	18470	18470	18470	18470	0
261	20230807	161900	319169500	18470	18470	18470	18470	0
262	20230807	161800	319169500	18470	18470	18470	18470	0
263	20230807	161700	319169500	18470	18470	18470	18470	0
264	20230807	161600	319169500	18470	18470	18470	18470	0
265	20230807	161500	319169500	18470	18470	18470	18470	0
266	20230807	161400	319169500	18470	18470	18470	18470	0
267	20230807	161300	319169500	18470	18470	18470	18470	0
268	20230807	161200	319169500	18470	18470	18470	18470	0
269	20230807	161100	319169500	18470	18470	18470	18470	0
270	20230807	161000	319169500	18470	18470	18470	18470	0
271	20230807	160900	319169500	18470	18470	18470	18470	0
272	20230807	160800	319169500	18470	18470	18470	18470	694
273	20230807	160700	319169500	18470	18470	18470	18470	0
274	20230807	160600	319169500	18470	18470	18470	18470	0
275	20230807	160500	319169500	18470	18470	18470	18470	0
276	20230807	160400	319169500	18470	18470	18470	18470	0
277	20230807	160300	319169500	18470	18470	18470	18470	0
278	20230807	160200	319169500	18470	18470	18470	18470	0
279	20230807	160100	319169500	18470	18470	18470	18470	0
280	20230807	160000	319169500	18470	18470	18470	18470	0
281	20230807	155900	319169500	18470	18470	18470	18470	0
282	20230807	155800	319169500	18470	18470	18470	18470	0
283	20230807	155700	319169500	18470	18470	18470	18470	0
284	20230807	155600	319169500	18470	18470	18470	18470	0
285	20230807	155500	319169500	18470	18470	18470	18470	0
286	20230807	155400	319169500	18470	18470	18470	18470	0
287	20230807	155300	319169500	18470	18470	18470	18470	0
288	20230807	155200	319169500	18470	18470	18470	18470	0
289	20230807	155100	319169500	18470	18470	18470	18470	0
290	20230807	155000	319169500	18470	18470	18470	18470	0
291	20230807	154900	319169500	18470	18470	18470	18470	0
292	20230807	154800	319169500	18470	18470	18470	18470	0
293	20230807	154700	319169500	18470	18470	18470	18470	0
294	20230807	154600	319169500	18470	18470	18470	18470	0
295	20230807	154500	319169500	18470	18470	18470	18470	0
296	20230807	154400	319169500	18470	18470	18470	18470	0
297	20230807	154300	319169500	18470	18470	18470	18470	0
298	20230807	154200	319169500	18470	18470	18470	18470	0
299	20230807	154100	319169500	18470	18470	18470	18470	0
300	20230807	154000	319169500	18470	18470	18470	18470	0
301	20230807	153900	319169500	18470	18470	18470	18470	0
302	20230807	153800	319169500	18470	18470	18470	18470	694
303	20230807	153700	319169500	18470	18470	18470	18470	0
304	20230807	153600	319169500	18470	18470	18470	18470	0
305	20230807	153500	319169500	18470	18470	18470	18470	0
306	20230807	153400	319169500	18470	18470	18470	18470	0
307	20230807	153300	319169500	18470	18470	18470	18470	0
308	20230807	153200	319169500	18470	18470	18470	18470	0
309	20230807	153100	319169500	18470	18470	18470	18470	0
310	20230807	153000	319169500	18470	18470	18470	18470	694
311	20230807	152900	306351320	18700	18700	18700	18700	0
312	20230807	152800	306351320	18700	18700	18700	18700	0
313	20230807	152700	306351320	18700	18700	18700	18700	0
314	20230807	152600	306351320	18700	18700	18700	18700	0
315	20230807	152500	306351320	18700	18700	18700	18700	0
316	20230807	152400	306351320	18700	18700	18700	18700	0
317	20230807	152300	306351320	18700	18700	18700	18700	0
318	20230807	152200	306351320	18700	18700	18700	18700	0
319	20230807	152100	306351320	18700	18700	18700	18700	0
320	20230807	152000	306351320	18700	18700	18700	18700	0
321	20230807	151900	306351320	18700	18460	18710	18350	150
322	20230807	151800	303579900	18460	18440	18460	18420	81
323	20230807	151700	302085370	18450	18450	18450	18450	22
324	20230807	151600	301679470	18450	18450	18450	18450	11
325	20230807	151500	301476520	18450	18450	18450	18450	0
326	20230807	151400	301476520	18450	18450	18450	18450	0
327	20230807	151300	301476520	18450	18450	18450	18450	63
328	20230807	151200	300314170	18450	18450	18450	18450	1
329	20230807	151100	300295720	18430	18430	18430	18430	0
330	20230807	151000	300295720	18430	18430	18430	18430	30
331	20230807	150900	299742820	18450	18450	18450	18450	1
332	20230807	150800	299724370	18450	18450	18450	18450	0
333	20230807	150700	299724370	18450	18450	18450	18450	0
334	20230807	150600	299724370	18450	18450	18450	18450	6
335	20230807	150500	299613670	18450	18450	18450	18450	1
336	20230807	150400	299595220	18420	18420	18420	18420	0
337	20230807	150300	299595220	18420	18420	18420	18420	0
338	20230807	150200	299595220	18420	18420	18420	18420	0
339	20230807	150100	299595220	18420	18420	18420	18420	1
340	20230807	150000	299576800	18480	18480	18480	18480	0
341	20230807	145900	299576800	18480	18480	18480	18480	0
342	20230807	145800	299576800	18480	18480	18480	18480	0
343	20230807	145700	299576800	18480	18480	18480	18480	0
344	20230807	145600	299576800	18480	18480	18480	18480	0
345	20230807	145500	299576800	18480	18480	18480	18480	0
346	20230807	145400	299576800	18480	18480	18480	18480	0
347	20230807	145300	299576800	18480	18480	18480	18480	0
348	20230807	145200	299576800	18480	18480	18480	18480	0
349	20230807	145100	299576800	18480	18480	18480	18480	0
350	20230807	145000	299576800	18480	18480	18480	18480	0
351	20230807	144900	299576800	18480	18480	18480	18480	8
352	20230807	144800	299428960	18420	18420	18420	18420	20
353	20230807	144700	299060560	18480	18480	18480	18480	0
354	20230807	144600	299060560	18480	18480	18480	18480	0
355	20230807	144500	299060560	18480	18480	18480	18480	0
356	20230807	144400	299060560	18480	18480	18480	18480	0
357	20230807	144300	299060560	18480	18480	18480	18480	12
358	20230807	144200	298838800	18420	18420	18420	18420	2
359	20230807	144100	298801960	18490	18490	18490	18490	0
360	20230807	144000	298801960	18490	18490	18490	18490	0
361	20230807	143900	298801960	18490	18490	18490	18490	0
362	20230807	143800	298801960	18490	18490	18490	18490	0
363	20230807	143700	298801960	18490	18490	18490	18490	0
364	20230807	143600	298801960	18490	18480	18490	18480	3
365	20230807	143500	298746510	18420	18420	18420	18420	0
366	20230807	143400	298746510	18420	18420	18420	18420	0
367	20230807	143300	298746510	18420	18420	18420	18420	0
368	20230807	143200	298746510	18420	18420	18420	18420	0
369	20230807	143100	298746510	18420	18430	18430	18420	11
370	20230807	143000	298543870	18420	18420	18420	18420	591
371	20230807	142900	287657650	18420	18420	18420	18420	16
372	20230807	142800	287362930	18420	18420	18420	18420	0
373	20230807	142700	287362930	18420	18420	18420	18420	2
374	20230807	142600	287326090	18420	18420	18420	18420	0
375	20230807	142500	287326090	18420	18420	18420	18420	0
376	20230807	142400	287326090	18420	18420	18420	18420	0
377	20230807	142300	287326090	18420	18420	18420	18420	0
378	20230807	142200	287326090	18420	18420	18420	18420	1
379	20230807	142100	287307670	18410	18410	18410	18410	100
380	20230807	142000	285466670	18420	18420	18420	18420	0
381	20230807	141900	285466670	18420	18420	18420	18420	0
382	20230807	141800	285466670	18420	18410	18420	18410	2
383	20230807	141700	285429840	18420	18420	18420	18420	0
384	20230807	141600	285429840	18420	18410	18420	18410	8
385	20230807	141500	285282550	18410	18410	18420	18410	37
386	20230807	141400	284601050	18410	18410	18410	18410	4
387	20230807	141300	284527410	18410	18390	18410	18390	78
388	20230807	141200	283092140	18400	18390	18400	18390	45
389	20230807	141100	282264580	18390	18390	18390	18390	0
390	20230807	141000	282264580	18390	18390	18390	18390	0
391	20230807	140900	282264580	18390	18390	18390	18390	0
392	20230807	140800	282264580	18390	18390	18390	18390	0
393	20230807	140700	282264580	18390	18390	18390	18390	0
394	20230807	140600	282264580	18390	18390	18390	18390	0
395	20230807	140500	282264580	18390	18390	18390	18390	0
396	20230807	140400	282264580	18390	18390	18390	18390	0
397	20230807	140300	282264580	18390	18390	18390	18390	9
398	20230807	140200	282099070	18390	18390	18390	18390	0
399	20230807	140100	282099070	18390	18390	18390	18390	0
400	20230807	140000	282099070	18390	18390	18390	18390	10
401	20230807	135900	281915170	18390	18390	18390	18390	0
402	20230807	135800	281915170	18390	18390	18390	18390	0
403	20230807	135700	281915170	18390	18390	18390	18390	0
404	20230807	135600	281915170	18390	18390	18390	18390	0
405	20230807	135500	281915170	18390	18390	18390	18390	0
406	20230807	135400	281915170	18390	18390	18390	18390	1
407	20230807	135300	281896780	18350	18350	18350	18350	6
408	20230807	135200	281786680	18350	18360	18400	18350	9
409	20230807	135100	281621430	18400	18400	18400	18400	0
410	20230807	135000	281621430	18400	18400	18400	18400	84
411	20230807	134900	280075830	18400	18400	18400	18400	0
412	20230807	134800	280075830	18400	18400	18400	18400	0
413	20230807	134700	280075830	18400	18400	18400	18400	0
414	20230807	134600	280075830	18400	18400	18400	18400	0
415	20230807	134500	280075830	18400	18400	18400	18400	2
416	20230807	134400	280039030	18350	18350	18350	18350	0
417	20230807	134300	280039030	18350	18350	18350	18350	0
418	20230807	134200	280039030	18350	18350	18350	18350	1
419	20230807	134100	280020680	18420	18420	18420	18420	0
420	20230807	134000	280020680	18420	18410	18420	18410	2
421	20230807	133900	279983850	18410	18410	18410	18410	48
422	20230807	133800	279100170	18410	18380	18410	18380	9
423	20230807	133700	278934720	18380	18380	18380	18380	0
424	20230807	133600	278934720	18380	18380	18380	18380	10
425	20230807	133500	278750920	18420	18420	18420	18420	1
426	20230807	133400	278732500	18350	18360	18360	18350	145
427	20230807	133300	276071210	18400	18400	18400	18400	0
428	20230807	133200	276071210	18400	18400	18400	18400	0
429	20230807	133100	276071210	18400	18400	18400	18400	1
430	20230807	133000	276052810	18380	18420	18420	18380	275
431	20230807	132900	270987520	18520	18520	18520	18520	0
432	20230807	132800	270987520	18520	18520	18520	18520	0
433	20230807	132700	270987520	18520	18520	18520	18520	0
434	20230807	132600	270987520	18520	18520	18520	18520	0
435	20230807	132500	270987520	18520	18520	18520	18520	0
436	20230807	132400	270987520	18520	18520	18520	18520	0
437	20230807	132300	270987520	18520	18520	18520	18520	12
438	20230807	132200	270765280	18520	18520	18520	18520	0
439	20230807	132100	270765280	18520	18520	18520	18520	10
440	20230807	132000	270580080	18520	18520	18520	18520	1
441	20230807	131900	270561560	18420	18420	18420	18420	0
442	20230807	131800	270561560	18420	18420	18420	18420	11
443	20230807	131700	270358940	18500	18500	18500	18500	0
444	20230807	131600	270358940	18500	18590	18590	18500	1034
445	20230807	131500	251211700	18640	18640	18640	18640	6
446	20230807	131400	251099860	18600	18600	18600	18600	0
447	20230807	131300	251099860	18600	18620	18620	18600	60
448	20230807	131200	249983800	18710	18710	18710	18710	0
449	20230807	131100	249983800	18710	18710	18710	18710	0
450	20230807	131000	249983800	18710	18710	18710	18710	0
451	20230807	130900	249983800	18710	18710	18710	18710	0
452	20230807	130800	249983800	18710	18710	18710	18710	1
453	20230807	130700	249965090	18620	18630	18630	18620	49
454	20230807	130600	249052700	18710	18710	18710	18710	0
455	20230807	130500	249052700	18710	18650	18710	18620	5
456	20230807	130400	248959300	18710	18710	18710	18710	0
457	20230807	130300	248959300	18710	18710	18710	18710	0
458	20230807	130200	248959300	18710	18710	18710	18710	0
459	20230807	130100	248959300	18710	18710	18710	18710	1
460	20230807	130000	248940590	18700	18700	18700	18700	0
461	20230807	125900	248940590	18700	18700	18700	18700	0
462	20230807	125800	248940590	18700	18700	18700	18700	200
463	20230807	125700	245200590	18700	18700	18700	18700	0
464	20230807	125600	245200590	18700	18700	18700	18700	0
465	20230807	125500	245200590	18700	18700	18700	18700	0
466	20230807	125400	245200590	18700	18700	18700	18700	0
467	20230807	125300	245200590	18700	18700	18700	18700	0
468	20230807	125200	245200590	18700	18700	18700	18700	0
469	20230807	125100	245200590	18700	18700	18700	18700	0
470	20230807	125000	245200590	18700	18700	18700	18700	0
471	20230807	124900	245200590	18700	18700	18700	18700	0
472	20230807	124800	245200590	18700	18700	18700	18700	0
473	20230807	124700	245200590	18700	18700	18700	18700	0
474	20230807	124600	245200590	18700	18700	18700	18700	0
475	20230807	124500	245200590	18700	18700	18700	18700	4
476	20230807	124400	245125790	18700	18700	18700	18700	0
477	20230807	124300	245125790	18700	18700	18700	18700	0
478	20230807	124200	245125790	18700	18700	18700	18700	0
479	20230807	124100	245125790	18700	18700	18700	18700	0
480	20230807	124000	245125790	18700	18700	18700	18700	1
481	20230807	123900	245107090	18650	18650	18650	18650	0
482	20230807	123800	245107090	18650	18650	18650	18650	0
483	20230807	123700	245107090	18650	18660	18660	18650	41
484	20230807	123600	244342040	18700	18700	18700	18700	0
485	20230807	123500	244342040	18700	18700	18700	18700	0
486	20230807	123400	244342040	18700	18700	18700	18700	1
487	20230807	123300	244323340	18660	18660	18660	18660	0
488	20230807	123200	244323340	18660	18660	18660	18660	0
489	20230807	123100	244323340	18660	18680	18680	18660	100
490	20230807	123000	242456570	18710	18710	18710	18710	0
491	20230807	122900	242456570	18710	18710	18710	18710	0
492	20230807	122800	242456570	18710	18710	18710	18710	0
493	20230807	122700	242456570	18710	18710	18710	18710	0
494	20230807	122600	242456570	18710	18710	18710	18710	0
495	20230807	122500	242456570	18710	18710	18710	18710	0
496	20230807	122400	242456570	18710	18710	18710	18710	0
497	20230807	122300	242456570	18710	18710	18710	18710	0
498	20230807	122200	242456570	18710	18710	18710	18710	0
499	20230807	122100	242456570	18710	18710	18710	18710	0
500	20230807	122000	242456570	18710	18710	18710	18710	0
501	20230807	121900	242456570	18710	18710	18710	18710	0
502	20230807	121800	242456570	18710	18710	18710	18710	1
503	20230807	121700	242437860	18700	18700	18700	18700	0
504	20230807	121600	242437860	18700	18700	18700	18700	0
505	20230807	121500	242437860	18700	18700	18700	18700	0
506	20230807	121400	242437860	18700	18700	18700	18700	0
507	20230807	121300	242437860	18700	18700	18700	18700	0
508	20230807	121200	242437860	18700	18700	18700	18700	27
509	20230807	121100	241932960	18720	18720	18720	18720	0
510	20230807	121000	241932960	18720	18710	18720	18710	20
511	20230807	120900	241558660	18700	18700	18700	18700	0
512	20230807	120800	241558660	18700	18700	18700	18700	3
513	20230807	120700	241502560	18720	18720	18720	18720	0
514	20230807	120600	241502560	18720	18720	18720	18720	0
515	20230807	120500	241502560	18720	18720	18720	18720	0
516	20230807	120400	241502560	18720	18720	18720	18720	0
517	20230807	120300	241502560	18720	18720	18720	18720	0
518	20230807	120200	241502560	18720	18720	18720	18720	0
519	20230807	120100	241502560	18720	18720	18720	18720	0
520	20230807	120000	241502560	18720	18720	18720	18720	0
521	20230807	115900	241502560	18720	18720	18720	18720	0
522	20230807	115800	241502560	18720	18720	18720	18720	0
523	20230807	115700	241502560	18720	18720	18720	18720	0
524	20230807	115600	241502560	18720	18720	18720	18720	0
525	20230807	115500	241502560	18720	18700	18720	18670	11
526	20230807	115400	241296960	18710	18710	18710	18710	0
527	20230807	115300	241296960	18710	18710	18710	18710	0
528	20230807	115200	241296960	18710	18710	18710	18710	1
529	20230807	115100	241278250	18700	18700	18700	18700	0
530	20230807	115000	241278250	18700	18700	18700	18700	7
531	20230807	114900	241147350	18720	18720	18720	18720	0
532	20230807	114800	241147350	18720	18720	18720	18720	1
533	20230807	114700	241128630	18720	18720	18720	18720	0
534	20230807	114600	241128630	18720	18720	18720	18720	0
535	20230807	114500	241128630	18720	18720	18720	18720	16
536	20230807	114400	240829110	18720	18720	18720	18720	0
537	20230807	114300	240829110	18720	18720	18720	18720	0
538	20230807	114200	240829110	18720	18720	18720	18720	0
539	20230807	114100	240829110	18720	18720	18720	18720	1
540	20230807	114000	240810390	18700	18700	18700	18700	18
541	20230807	113900	240473790	18700	18700	18700	18700	0
542	20230807	113800	240473790	18700	18700	18700	18700	0
543	20230807	113700	240473790	18700	18700	18700	18700	24
544	20230807	113600	240024990	18720	18720	18720	18720	0
545	20230807	113500	240024990	18720	18720	18720	18720	0
546	20230807	113400	240024990	18720	18720	18720	18720	0
547	20230807	113300	240024990	18720	18750	18750	18720	124
548	20230807	113200	237703660	18800	18800	18800	18800	0
549	20230807	113100	237703660	18800	18800	18800	18800	1
550	20230807	113000	237684860	18800	18800	18800	18800	0
551	20230807	112900	237684860	18800	18780	18800	18780	4
552	20230807	112800	237609720	18760	18760	18760	18760	0
553	20230807	112700	237609720	18760	18760	18760	18760	0
554	20230807	112600	237609720	18760	18760	18760	18760	100
555	20230807	112500	235733720	18800	18800	18800	18800	0
556	20230807	112400	235733720	18800	18800	18800	18800	0
557	20230807	112300	235733720	18800	18800	18800	18800	0
558	20230807	112200	235733720	18800	18730	18800	18730	25
559	20230807	112100	235265300	18730	18730	18730	18730	1
560	20230807	112000	235246570	18720	18720	18720	18720	0
561	20230807	111900	235246570	18720	18720	18720	18720	0
562	20230807	111800	235246570	18720	18720	18720	18720	7
563	20230807	111700	235115530	18720	18720	18720	18720	0
564	20230807	111600	235115530	18720	18720	18720	18720	0
565	20230807	111500	235115530	18720	18720	18720	18720	4
566	20230807	111400	235040650	18730	18730	18730	18730	0
567	20230807	111300	235040650	18730	18730	18730	18730	0
568	20230807	111200	235040650	18730	18730	18730	18730	0
569	20230807	111100	235040650	18730	18730	18730	18730	0
570	20230807	111000	235040650	18730	18710	18730	18710	2
571	20230807	110900	235003210	18710	18610	18710	18610	2
572	20230807	110800	234965890	18720	18730	18730	18720	57
573	20230807	110700	233898840	18720	18720	18720	18720	0
574	20230807	110600	233898840	18720	18720	18720	18720	0
575	20230807	110500	233898840	18720	18720	18720	18720	0
576	20230807	110400	233898840	18720	18720	18720	18720	0
577	20230807	110300	233898840	18720	18720	18720	18720	0
578	20230807	110200	233898840	18720	18720	18720	18720	0
579	20230807	110100	233898840	18720	18720	18720	18720	0
580	20230807	110000	233898840	18720	18720	18720	18720	0
581	20230807	105900	233898840	18720	18720	18720	18720	0
582	20230807	105800	233898840	18720	18720	18720	18720	50
583	20230807	105700	232962840	18720	18720	18720	18720	0
584	20230807	105600	232962840	18720	18720	18720	18720	0
585	20230807	105500	232962840	18720	18720	18720	18720	0
586	20230807	105400	232962840	18720	18720	18720	18720	0
587	20230807	105300	232962840	18720	18720	18720	18720	0
588	20230807	105200	232962840	18720	18720	18720	18720	0
589	20230807	105100	232962840	18720	18720	18720	18720	0
590	20230807	105000	232962840	18720	18720	18720	18720	20
591	20230807	104900	232588440	18720	18720	18720	18720	0
592	20230807	104800	232588440	18720	18720	18720	18720	0
593	20230807	104700	232588440	18720	18720	18720	18720	0
594	20230807	104600	232588440	18720	18720	18720	18720	1
595	20230807	104500	232569720	18710	18710	18710	18710	6
596	20230807	104400	232457460	18600	18650	18650	18600	11
597	20230807	104300	232252810	18730	18730	18730	18730	0
598	20230807	104200	232252810	18730	18730	18730	18730	0
599	20230807	104100	232252810	18730	18730	18730	18730	10
600	20230807	104000	232065510	18730	18730	18730	18730	1
601	20230807	103900	232046780	18680	18670	18680	18670	2
602	20230807	103800	232009430	18670	18670	18670	18670	0
603	20230807	103700	232009430	18670	18650	18670	18650	20
604	20230807	103600	231636050	18670	18670	18670	18670	30
605	20230807	103500	231075950	18690	18590	18690	18590	2
606	20230807	103400	231038670	18600	18600	18600	18600	628
607	20230807	103300	219357870	18600	18610	18610	18600	84
608	20230807	103200	217795400	18670	18700	18780	18670	289
609	20230807	103100	212399620	18780	18780	18780	18780	23
610	20230807	103000	211967680	18810	18810	18810	18810	0
611	20230807	102900	211967680	18810	18810	18810	18810	0
612	20230807	102800	211967680	18810	18810	18810	18810	0
613	20230807	102700	211967680	18810	18810	18810	18810	0
614	20230807	102600	211967680	18810	18810	18810	18810	0
615	20230807	102500	211967680	18810	18810	18810	18810	0
616	20230807	102400	211967680	18810	18810	18810	18810	0
617	20230807	102300	211967680	18810	18670	18810	18670	5
618	20230807	102200	211874190	18800	18800	18800	18800	10
619	20230807	102100	211686190	18670	18750	18750	18670	4
620	20230807	102000	211611360	18810	18810	18810	18810	0
621	20230807	101900	211611360	18810	18810	18810	18810	0
622	20230807	101800	211611360	18810	18790	18810	18790	5
623	20230807	101700	211517390	18680	18680	18680	18680	0
624	20230807	101600	211517390	18680	18780	18790	18680	602
625	20230807	101500	200271060	18790	18790	18790	18790	0
626	20230807	101400	200271060	18790	18790	18790	18790	0
627	20230807	101300	200271060	18790	18790	18790	18790	117
628	20230807	101200	198072630	18700	18690	18700	18690	80
629	20230807	101100	196576970	18690	18670	18690	18670	125
630	20230807	101000	194241840	18600	18600	18600	18600	60
631	20230807	100900	193125840	18680	18680	18680	18680	0
632	20230807	100800	193125840	18680	18680	18680	18680	0
633	20230807	100700	193125840	18680	18680	18680	18680	0
634	20230807	100600	193125840	18680	18680	18680	18680	0
635	20230807	100500	193125840	18680	18680	18680	18680	0
636	20230807	100400	193125840	18680	18680	18680	18680	0
637	20230807	100300	193125840	18680	18680	18680	18680	0
638	20230807	100200	193125840	18680	18680	18680	18680	0
639	20230807	100100	193125840	18680	18680	18680	18680	0
640	20230807	100000	193125840	18680	18680	18680	18680	1
641	20230807	095900	193107160	18680	18680	18680	18680	0
642	20230807	095800	193107160	18680	18680	18680	18680	0
643	20230807	095700	193107160	18680	18680	18680	18680	0
644	20230807	095600	193107160	18680	18680	18680	18680	5
645	20230807	095500	193013760	18680	18680	18680	18680	0
646	20230807	095400	193013760	18680	18680	18680	18680	0
647	20230807	095300	193013760	18680	18670	18690	18670	83
648	20230807	095200	191463020	18630	18560	18630	18550	51
649	20230807	095100	190514960	18640	18640	18640	18640	0
650	20230807	095000	190514960	18640	18640	18640	18640	0
651	20230807	094900	190514960	18640	18640	18640	18640	0
652	20230807	094800	190514960	18640	18640	18640	18640	0
653	20230807	094700	190514960	18640	18640	18640	18640	0
654	20230807	094600	190514960	18640	18640	18640	18640	0
655	20230807	094500	190514960	18640	18640	18640	18640	0
656	20230807	094400	190514960	18640	18640	18640	18640	0
657	20230807	094300	190514960	18640	18640	18640	18640	0
658	20230807	094200	190514960	18640	18640	18640	18640	0
659	20230807	094100	190514960	18640	18640	18640	18640	1
660	20230807	094000	190496320	18640	18640	18640	18640	0
661	20230807	093900	190496320	18640	18630	18640	18630	5
662	20230807	093800	190403160	18680	18680	18680	18680	0
663	20230807	093700	190403160	18680	18680	18680	18680	0
664	20230807	093600	190403160	18680	18670	18680	18500	1786
665	20230807	093500	157305890	18700	18600	18700	18530	19
666	20230807	093400	156953410	18700	18700	18700	18700	0
667	20230807	093300	156953410	18700	18700	18700	18700	0
668	20230807	093200	156953410	18700	18700	18700	18700	0
669	20230807	093100	156953410	18700	18670	18700	18650	13
670	20230807	093000	156710740	18520	18540	18540	18520	39
671	20230807	092900	155988180	18650	18690	18690	18650	201
672	20230807	092800	152239490	18650	18680	18680	18650	42
673	20230807	092700	151455680	18690	18730	18730	18690	230
674	20230807	092600	147154590	18850	18850	18850	18850	0
675	20230807	092500	147154590	18850	18850	18850	18850	0
676	20230807	092400	147154590	18850	18850	18850	18850	0
677	20230807	092300	147154590	18850	18860	18860	18850	7
678	20230807	092200	147022590	18890	18920	18920	18730	35
679	20230807	092100	146365930	18930	18930	18930	18930	60
680	20230807	092000	145230130	18970	18970	18970	18970	0
681	20230807	091900	145230130	18970	18970	18970	18970	55
682	20230807	091800	144186780	18970	19000	19000	18740	73
683	20230807	091700	142804800	19040	19060	19060	19040	75
684	20230807	091600	141376300	19080	18990	19240	18850	1116
685	20230807	091500	120038650	19010	18710	19010	18710	3687
686	20230807	091400	50527930	18720	18650	18720	18650	2000
687	20230807	091300	13152740	18650	18650	18650	18650	1
688	20230807	091200	13134090	18360	18320	18670	18320	507
689	20230807	091100	3678710	18650	18650	18650	18650	0
690	20230807	091000	3678710	18650	18650	18650	18650	0
691	20230807	090900	3678710	18650	18650	18650	18650	0
692	20230807	090800	3678710	18650	18650	18650	18650	0
693	20230807	090700	3678710	18650	18600	18650	18600	13
694	20230807	090600	3436760	18650	18650	18650	18650	6
695	20230807	090500	3324860	18680	18680	18680	18680	0
696	20230807	090400	3324860	18680	18680	18680	18680	0
697	20230807	090300	3324860	18680	18670	18680	18670	61
698	20230807	090200	2185530	18720	18720	18720	18200	112
699	20230807	090100	91500	18300	18300	18300	18300	0
700	20230807	090000	91500	18300	18300	18300	18300	5