KissMeData/099750/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	194500	252292870	18700	18700	18700	18700	30
3	20230821	194400	252292870	18700	18700	18700	18700	0
4	20230821	194300	252292870	18700	18700	18700	18700	0
5	20230821	194200	252292870	18700	18700	18700	18700	0
6	20230821	194100	252292870	18700	18700	18700	18700	0
7	20230821	194000	252292870	18700	18700	18700	18700	0
8	20230821	193900	252292870	18700	18700	18700	18700	0
9	20230821	193800	252292870	18700	18700	18700	18700	0
10	20230821	193700	252292870	18700	18700	18700	18700	0
11	20230821	193600	252292870	18700	18700	18700	18700	0
12	20230821	193500	252292870	18700	18700	18700	18700	0
13	20230821	193400	252292870	18700	18700	18700	18700	0
14	20230821	193300	252292870	18700	18700	18700	18700	0
15	20230821	193200	252292870	18700	18700	18700	18700	0
16	20230821	193100	252292870	18700	18700	18700	18700	0
17	20230821	193000	252292870	18700	18700	18700	18700	0
18	20230821	192900	252292870	18700	18700	18700	18700	0
19	20230821	192800	252292870	18700	18700	18700	18700	0
20	20230821	192700	252292870	18700	18700	18700	18700	0
21	20230821	192600	252292870	18700	18700	18700	18700	0
22	20230821	192500	252292870	18700	18700	18700	18700	0
23	20230821	192400	252292870	18700	18700	18700	18700	0
24	20230821	192300	252292870	18700	18700	18700	18700	0
25	20230821	192200	252292870	18700	18700	18700	18700	0
26	20230821	192100	252292870	18700	18700	18700	18700	0
27	20230821	192000	252292870	18700	18700	18700	18700	0
28	20230821	191900	252292870	18700	18700	18700	18700	0
29	20230821	191800	252292870	18700	18700	18700	18700	0
30	20230821	191700	252292870	18700	18700	18700	18700	0
31	20230821	191600	252292870	18700	18700	18700	18700	0
32	20230821	191500	252292870	18700	18700	18700	18700	30
33	20230821	191400	252292870	18700	18700	18700	18700	0
34	20230821	191300	252292870	18700	18700	18700	18700	0
35	20230821	191200	252292870	18700	18700	18700	18700	0
36	20230821	191100	252292870	18700	18700	18700	18700	0
37	20230821	191000	252292870	18700	18700	18700	18700	0
38	20230821	190900	252292870	18700	18700	18700	18700	0
39	20230821	190800	252292870	18700	18700	18700	18700	0
40	20230821	190700	252292870	18700	18700	18700	18700	0
41	20230821	190600	252292870	18700	18700	18700	18700	0
42	20230821	190500	252292870	18700	18700	18700	18700	0
43	20230821	190400	252292870	18700	18700	18700	18700	0
44	20230821	190300	252292870	18700	18700	18700	18700	0
45	20230821	190200	252292870	18700	18700	18700	18700	0
46	20230821	190100	252292870	18700	18700	18700	18700	0
47	20230821	190000	252292870	18700	18700	18700	18700	0
48	20230821	185900	252292870	18700	18700	18700	18700	0
49	20230821	185800	252292870	18700	18700	18700	18700	0
50	20230821	185700	252292870	18700	18700	18700	18700	0
51	20230821	185600	252292870	18700	18700	18700	18700	0
52	20230821	185500	252292870	18700	18700	18700	18700	0
53	20230821	185400	252292870	18700	18700	18700	18700	0
54	20230821	185300	252292870	18700	18700	18700	18700	0
55	20230821	185200	252292870	18700	18700	18700	18700	0
56	20230821	185100	252292870	18700	18700	18700	18700	0
57	20230821	185000	252292870	18700	18700	18700	18700	0
58	20230821	184900	252292870	18700	18700	18700	18700	0
59	20230821	184800	252292870	18700	18700	18700	18700	0
60	20230821	184700	252292870	18700	18700	18700	18700	0
61	20230821	184600	252292870	18700	18700	18700	18700	0
62	20230821	184500	252292870	18700	18700	18700	18700	30
63	20230821	184400	252292870	18700	18700	18700	18700	0
64	20230821	184300	252292870	18700	18700	18700	18700	0
65	20230821	184200	252292870	18700	18700	18700	18700	0
66	20230821	184100	252292870	18700	18700	18700	18700	0
67	20230821	184000	252292870	18700	18700	18700	18700	0
68	20230821	183900	252292870	18700	18700	18700	18700	0
69	20230821	183800	252292870	18700	18700	18700	18700	0
70	20230821	183700	252292870	18700	18700	18700	18700	0
71	20230821	183600	252292870	18700	18700	18700	18700	0
72	20230821	183500	252292870	18700	18700	18700	18700	0
73	20230821	183400	252292870	18700	18700	18700	18700	0
74	20230821	183300	252292870	18700	18700	18700	18700	0
75	20230821	183200	252292870	18700	18700	18700	18700	0
76	20230821	183100	252292870	18700	18700	18700	18700	0
77	20230821	183000	252292870	18700	18700	18700	18700	0
78	20230821	182900	252292870	18700	18700	18700	18700	0
79	20230821	182800	252292870	18700	18700	18700	18700	0
80	20230821	182700	252292870	18700	18700	18700	18700	0
81	20230821	182600	252292870	18700	18700	18700	18700	0
82	20230821	182500	252292870	18700	18700	18700	18700	0
83	20230821	182400	252292870	18700	18700	18700	18700	0
84	20230821	182300	252292870	18700	18700	18700	18700	0
85	20230821	182200	252292870	18700	18700	18700	18700	0
86	20230821	182100	252292870	18700	18700	18700	18700	0
87	20230821	182000	252292870	18700	18700	18700	18700	0
88	20230821	181900	252292870	18700	18700	18700	18700	0
89	20230821	181800	252292870	18700	18700	18700	18700	0
90	20230821	181700	252292870	18700	18700	18700	18700	0
91	20230821	181600	252292870	18700	18700	18700	18700	0
92	20230821	181500	252292870	18700	18700	18700	18700	30
93	20230821	181400	252292870	18700	18700	18700	18700	0
94	20230821	181300	252292870	18700	18700	18700	18700	0
95	20230821	181200	252292870	18700	18700	18700	18700	0
96	20230821	181100	252292870	18700	18700	18700	18700	0
97	20230821	181000	252292870	18700	18700	18700	18700	0
98	20230821	180900	252292870	18700	18700	18700	18700	0
99	20230821	180800	252292870	18700	18700	18700	18700	0
100	20230821	180700	252292870	18700	18700	18700	18700	0
101	20230821	180600	252292870	18700	18700	18700	18700	0
102	20230821	180500	252292870	18700	18700	18700	18700	0
103	20230821	180400	252292870	18700	18700	18700	18700	0
104	20230821	180300	252292870	18700	18700	18700	18700	0
105	20230821	180200	252292870	18700	18700	18700	18700	0
106	20230821	180100	252292870	18700	18700	18700	18700	0
107	20230821	180000	252292870	18700	18700	18700	18700	0
108	20230821	175900	252292870	18700	18700	18700	18700	0
109	20230821	175800	252292870	18700	18700	18700	18700	0
110	20230821	175700	252292870	18700	18700	18700	18700	0
111	20230821	175600	252292870	18700	18700	18700	18700	0
112	20230821	175500	252292870	18700	18700	18700	18700	0
113	20230821	175400	252292870	18700	18700	18700	18700	0
114	20230821	175300	252292870	18700	18700	18700	18700	0
115	20230821	175200	252292870	18700	18700	18700	18700	0
116	20230821	175100	252292870	18700	18700	18700	18700	0
117	20230821	175000	252292870	18700	18700	18700	18700	0
118	20230821	174900	252292870	18700	18700	18700	18700	0
119	20230821	174800	252292870	18700	18700	18700	18700	0
120	20230821	174700	252292870	18700	18700	18700	18700	0
121	20230821	174600	252292870	18700	18700	18700	18700	0
122	20230821	174500	252292870	18700	18700	18700	18700	30
123	20230821	174400	252292870	18700	18700	18700	18700	0
124	20230821	174300	252292870	18700	18700	18700	18700	0
125	20230821	174200	252292870	18700	18700	18700	18700	0
126	20230821	174100	252292870	18700	18700	18700	18700	0
127	20230821	174000	252292870	18700	18700	18700	18700	0
128	20230821	173900	252292870	18700	18700	18700	18700	0
129	20230821	173800	252292870	18700	18700	18700	18700	0
130	20230821	173700	252292870	18700	18700	18700	18700	0
131	20230821	173600	252292870	18700	18700	18700	18700	0
132	20230821	173500	252292870	18700	18700	18700	18700	0
133	20230821	173400	252292870	18700	18700	18700	18700	0
134	20230821	173300	252292870	18700	18700	18700	18700	0
135	20230821	173200	252292870	18700	18700	18700	18700	0
136	20230821	173100	252292870	18700	18700	18700	18700	0
137	20230821	173000	252292870	18700	18700	18700	18700	0
138	20230821	172900	252292870	18700	18700	18700	18700	0
139	20230821	172800	252292870	18700	18700	18700	18700	0
140	20230821	172700	252292870	18700	18700	18700	18700	0
141	20230821	172600	252292870	18700	18700	18700	18700	0
142	20230821	172500	252292870	18700	18700	18700	18700	0
143	20230821	172400	252292870	18700	18700	18700	18700	0
144	20230821	172300	252292870	18700	18700	18700	18700	0
145	20230821	172200	252292870	18700	18700	18700	18700	0
146	20230821	172100	252292870	18700	18700	18700	18700	0
147	20230821	172000	252292870	18700	18700	18700	18700	0
148	20230821	171900	252292870	18700	18700	18700	18700	0
149	20230821	171800	252292870	18700	18700	18700	18700	0
150	20230821	171700	252292870	18700	18700	18700	18700	0
151	20230821	171600	252292870	18700	18700	18700	18700	0
152	20230821	171500	252292870	18700	18700	18700	18700	30
153	20230821	171400	252292870	18700	18700	18700	18700	0
154	20230821	171300	252292870	18700	18700	18700	18700	0
155	20230821	171200	252292870	18700	18700	18700	18700	0
156	20230821	171100	252292870	18700	18700	18700	18700	0
157	20230821	171000	252292870	18700	18700	18700	18700	0
158	20230821	170900	252292870	18700	18700	18700	18700	0
159	20230821	170800	252292870	18700	18700	18700	18700	0
160	20230821	170700	252292870	18700	18700	18700	18700	0
161	20230821	170600	252292870	18700	18700	18700	18700	0
162	20230821	170500	252292870	18700	18700	18700	18700	0
163	20230821	170400	252292870	18700	18700	18700	18700	0
164	20230821	170300	252292870	18700	18700	18700	18700	0
165	20230821	170200	252292870	18700	18700	18700	18700	0
166	20230821	170100	252292870	18700	18700	18700	18700	0
167	20230821	170000	252292870	18700	18700	18700	18700	0
168	20230821	165900	252292870	18700	18700	18700	18700	0
169	20230821	165800	252292870	18700	18700	18700	18700	0
170	20230821	165700	252292870	18700	18700	18700	18700	0
171	20230821	165600	252292870	18700	18700	18700	18700	0
172	20230821	165500	252292870	18700	18700	18700	18700	0
173	20230821	165400	252292870	18700	18700	18700	18700	0
174	20230821	165300	252292870	18700	18700	18700	18700	0
175	20230821	165200	252292870	18700	18700	18700	18700	0
176	20230821	165100	252292870	18700	18700	18700	18700	0
177	20230821	165000	252292870	18700	18700	18700	18700	0
178	20230821	164900	252292870	18700	18700	18700	18700	0
179	20230821	164800	252292870	18700	18700	18700	18700	0
180	20230821	164700	252292870	18700	18700	18700	18700	0
181	20230821	164600	252292870	18700	18700	18700	18700	0
182	20230821	164500	252292870	18700	18700	18700	18700	30
183	20230821	164400	252292870	18700	18700	18700	18700	0
184	20230821	164300	252292870	18700	18700	18700	18700	0
185	20230821	164200	252292870	18700	18700	18700	18700	0
186	20230821	164100	252292870	18700	18700	18700	18700	0
187	20230821	164000	252292870	18700	18700	18700	18700	0
188	20230821	163900	252292870	18700	18700	18700	18700	0
189	20230821	163800	252292870	18700	18700	18700	18700	0
190	20230821	163700	252292870	18700	18700	18700	18700	0
191	20230821	163600	252292870	18700	18700	18700	18700	0
192	20230821	163500	252292870	18700	18700	18700	18700	0
193	20230821	163400	252292870	18700	18700	18700	18700	0
194	20230821	163300	252292870	18700	18700	18700	18700	0
195	20230821	163200	252292870	18700	18700	18700	18700	0
196	20230821	163100	252292870	18700	18700	18700	18700	0
197	20230821	163000	252292870	18700	18700	18700	18700	0
198	20230821	162900	252292870	18700	18700	18700	18700	0
199	20230821	162800	252292870	18700	18700	18700	18700	0
200	20230821	162700	252292870	18700	18700	18700	18700	0
201	20230821	162600	252292870	18700	18700	18700	18700	0
202	20230821	162500	252292870	18700	18700	18700	18700	0
203	20230821	162400	252292870	18700	18700	18700	18700	0
204	20230821	162300	252292870	18700	18700	18700	18700	0
205	20230821	162200	252292870	18700	18700	18700	18700	0
206	20230821	162100	252292870	18700	18700	18700	18700	0
207	20230821	162000	252292870	18700	18700	18700	18700	0
208	20230821	161900	252292870	18700	18700	18700	18700	0
209	20230821	161800	252292870	18700	18700	18700	18700	0
210	20230821	161700	252292870	18700	18700	18700	18700	0
211	20230821	161600	252292870	18700	18700	18700	18700	0
212	20230821	161500	252292870	18700	18700	18700	18700	30
213	20230821	161400	252292870	18700	18700	18700	18700	0
214	20230821	161300	252292870	18700	18700	18700	18700	0
215	20230821	161200	252292870	18700	18700	18700	18700	0
216	20230821	161100	252292870	18700	18700	18700	18700	0
217	20230821	161000	252292870	18700	18700	18700	18700	0
218	20230821	160900	252292870	18700	18700	18700	18700	0
219	20230821	160800	252292870	18700	18700	18700	18700	0
220	20230821	160700	252292870	18700	18700	18700	18700	0
221	20230821	160600	252292870	18700	18700	18700	18700	0
222	20230821	160500	252292870	18700	18700	18700	18700	0
223	20230821	160400	252292870	18700	18700	18700	18700	0
224	20230821	160300	252292870	18700	18700	18700	18700	0
225	20230821	160200	252292870	18700	18700	18700	18700	0
226	20230821	160100	252292870	18700	18700	18700	18700	0
227	20230821	160000	252292870	18700	18700	18700	18700	0
228	20230821	155900	252292870	18700	18700	18700	18700	0
229	20230821	155800	252292870	18700	18700	18700	18700	0
230	20230821	155700	252292870	18700	18700	18700	18700	0
231	20230821	155600	252292870	18700	18700	18700	18700	0
232	20230821	155500	252292870	18700	18700	18700	18700	0
233	20230821	155400	252292870	18700	18700	18700	18700	0
234	20230821	155300	252292870	18700	18700	18700	18700	0
235	20230821	155200	252292870	18700	18700	18700	18700	0
236	20230821	155100	252292870	18700	18700	18700	18700	0
237	20230821	155000	252292870	18700	18700	18700	18700	0
238	20230821	154900	252292870	18700	18700	18700	18700	0
239	20230821	154800	252292870	18700	18700	18700	18700	0
240	20230821	154700	252292870	18700	18700	18700	18700	0
241	20230821	154600	252292870	18700	18700	18700	18700	0
242	20230821	154500	252292870	18700	18700	18700	18700	30
243	20230821	154400	252292870	18700	18700	18700	18700	0
244	20230821	154300	252292870	18700	18700	18700	18700	0
245	20230821	154200	252292870	18700	18700	18700	18700	0
246	20230821	154100	252292870	18700	18700	18700	18700	0
247	20230821	154000	252292870	18700	18700	18700	18700	0
248	20230821	153900	252292870	18700	18700	18700	18700	0
249	20230821	153800	252292870	18700	18700	18700	18700	0
250	20230821	153700	252292870	18700	18700	18700	18700	0
251	20230821	153600	252292870	18700	18700	18700	18700	0
252	20230821	153500	252292870	18700	18700	18700	18700	0
253	20230821	153400	252292870	18700	18700	18700	18700	0
254	20230821	153300	252292870	18700	18700	18700	18700	0
255	20230821	153200	252292870	18700	18700	18700	18700	0
256	20230821	153100	252292870	18700	18700	18700	18700	0
257	20230821	153000	252292870	18700	18700	18700	18700	30
258	20230821	152900	251731870	18700	18700	18700	18700	0
259	20230821	152800	251731870	18700	18700	18700	18700	0
260	20230821	152700	251731870	18700	18700	18700	18700	0
261	20230821	152600	251731870	18700	18700	18700	18700	0
262	20230821	152500	251731870	18700	18700	18700	18700	0
263	20230821	152400	251731870	18700	18700	18700	18700	0
264	20230821	152300	251731870	18700	18700	18700	18700	0
265	20230821	152200	251731870	18700	18700	18700	18700	0
266	20230821	152100	251731870	18700	18700	18700	18700	0
267	20230821	152000	251731870	18700	18700	18700	18700	0
268	20230821	151900	251731870	18700	18700	18700	18700	0
269	20230821	151800	251731870	18700	18700	18700	18700	0
270	20230821	151700	251731870	18700	18700	18700	18700	0
271	20230821	151600	251731870	18700	18700	18700	18700	1
272	20230821	151500	251713170	18650	18660	18660	18650	38
273	20230821	151400	251004270	18650	18650	18650	18650	91
274	20230821	151300	249307120	18650	18650	18650	18650	0
275	20230821	151200	249307120	18650	18650	18650	18540	802
276	20230821	151100	234426510	18610	18600	18610	18590	155
277	20230821	151000	231544560	18610	18640	18640	18610	201
278	20230821	150900	227803710	18640	18650	18650	18640	13
279	20230821	150800	227561280	18650	18650	18650	18650	0
280	20230821	150700	227561280	18650	18650	18650	18650	1
281	20230821	150600	227542630	18650	18700	18700	18650	217
282	20230821	150500	223486260	18730	18730	18730	18730	0
283	20230821	150400	223486260	18730	18730	18730	18730	0
284	20230821	150300	223486260	18730	18730	18730	18730	0
285	20230821	150200	223486260	18730	18730	18730	18730	6
286	20230821	150100	223373880	18730	18730	18730	18730	0
287	20230821	150000	223373880	18730	18730	18730	18730	0
288	20230821	145900	223373880	18730	18730	18730	18730	0
289	20230821	145800	223373880	18730	18730	18730	18730	0
290	20230821	145700	223373880	18730	18730	18730	18730	5
291	20230821	145600	223280230	18730	18730	18730	18730	0
292	20230821	145500	223280230	18730	18730	18730	18730	0
293	20230821	145400	223280230	18730	18730	18730	18730	0
294	20230821	145300	223280230	18730	18730	18730	18730	0
295	20230821	145200	223280230	18730	18730	18730	18730	0
296	20230821	145100	223280230	18730	18730	18730	18730	0
297	20230821	145000	223280230	18730	18730	18730	18730	1
298	20230821	144900	223261500	18740	18740	18740	18740	0
299	20230821	144800	223261500	18740	18740	18740	18740	0
300	20230821	144700	223261500	18740	18740	18740	18740	0
301	20230821	144600	223261500	18740	18740	18740	18740	0
302	20230821	144500	223261500	18740	18740	18740	18740	0
303	20230821	144400	223261500	18740	18740	18740	18740	0
304	20230821	144300	223261500	18740	18740	18740	18740	0
305	20230821	144200	223261500	18740	18680	18740	18680	16
306	20230821	144100	222962560	18720	18720	18720	18720	0
307	20230821	144000	222962560	18720	18720	18720	18720	0
308	20230821	143900	222962560	18720	18720	18720	18720	0
309	20230821	143800	222962560	18720	18720	18720	18720	0
310	20230821	143700	222962560	18720	18720	18720	18720	0
311	20230821	143600	222962560	18720	18720	18720	18720	0
312	20230821	143500	222962560	18720	18720	18720	18720	0
313	20230821	143400	222962560	18720	18720	18720	18720	0
314	20230821	143300	222962560	18720	18720	18720	18720	0
315	20230821	143200	222962560	18720	18720	18720	18720	0
316	20230821	143100	222962560	18720	18720	18720	18720	0
317	20230821	143000	222962560	18720	18750	18750	18720	6
318	20230821	142900	222850150	18690	18690	18690	18690	0
319	20230821	142800	222850150	18690	18690	18690	18690	0
320	20230821	142700	222850150	18690	18760	18760	18690	201
321	20230821	142600	219092350	18760	18760	18760	18760	0
322	20230821	142500	219092350	18760	18760	18760	18760	0
323	20230821	142400	219092350	18760	18760	18760	18760	12
324	20230821	142300	218867230	18760	18760	18760	18760	0
325	20230821	142200	218867230	18760	18760	18760	18760	0
326	20230821	142100	218867230	18760	18760	18760	18760	0
327	20230821	142000	218867230	18760	18760	18760	18760	0
328	20230821	141900	218867230	18760	18760	18760	18760	5
329	20230821	141800	218773430	18760	18760	18760	18760	0
330	20230821	141700	218773430	18760	18760	18760	18760	0
331	20230821	141600	218773430	18760	18760	18760	18760	0
332	20230821	141500	218773430	18760	18760	18760	18760	0
333	20230821	141400	218773430	18760	18760	18760	18760	0
334	20230821	141300	218773430	18760	18760	18760	18760	0
335	20230821	141200	218773430	18760	18760	18760	18760	0
336	20230821	141100	218773430	18760	18760	18760	18760	0
337	20230821	141000	218773430	18760	18760	18760	18760	0
338	20230821	140900	218773430	18760	18760	18760	18760	0
339	20230821	140800	218773430	18760	18760	18760	18760	0
340	20230821	140700	218773430	18760	18700	18760	18700	2
341	20230821	140600	218735970	18760	18760	18760	18760	0
342	20230821	140500	218735970	18760	18760	18760	18760	0
343	20230821	140400	218735970	18760	18760	18760	18760	0
344	20230821	140300	218735970	18760	18760	18760	18760	1
345	20230821	140200	218717210	18740	18740	18740	18740	0
346	20230821	140100	218717210	18740	18750	18750	18740	10
347	20230821	140000	218529760	18770	18760	18770	18760	117
348	20230821	135900	216334030	18760	18740	18760	18740	294
349	20230821	135800	210820210	18760	18700	18760	18700	203
350	20230821	135700	207023700	18700	18700	18700	18700	21
351	20230821	135600	206631000	18700	18700	18700	18700	0
352	20230821	135500	206631000	18700	18700	18700	18700	0
353	20230821	135400	206631000	18700	18700	18700	18700	0
354	20230821	135300	206631000	18700	18700	18700	18700	0
355	20230821	135200	206631000	18700	18700	18700	18700	0
356	20230821	135100	206631000	18700	18650	18700	18650	51
357	20230821	135000	205679800	18700	18700	18700	18700	1
358	20230821	134900	205661100	18690	18690	18690	18690	18
359	20230821	134800	205324680	18700	18700	18700	18700	2
360	20230821	134700	205287280	18700	18700	18700	18700	0
361	20230821	134600	205287280	18700	18700	18700	18700	2
362	20230821	134500	205249880	18700	18700	18700	18700	0
363	20230821	134400	205249880	18700	18700	18700	18690	155
364	20230821	134300	202351520	18700	18690	18700	18690	117
365	20230821	134200	200164320	18700	18700	18700	18700	0
366	20230821	134100	200164320	18700	18700	18700	18700	0
367	20230821	134000	200164320	18700	18700	18700	18700	0
368	20230821	133900	200164320	18700	18740	18740	18700	2
369	20230821	133800	200126880	18700	18700	18700	18700	1
370	20230821	133700	200108180	18700	18700	18700	18700	84
371	20230821	133600	198537380	18770	18770	18770	18770	0
372	20230821	133500	198537380	18770	18770	18770	18770	0
373	20230821	133400	198537380	18770	18770	18770	18770	0
374	20230821	133300	198537380	18770	18770	18770	18770	0
375	20230821	133200	198537380	18770	18770	18770	18770	0
376	20230821	133100	198537380	18770	18770	18770	18770	0
377	20230821	133000	198537380	18770	18680	18770	18680	384
378	20230821	132900	191361520	18670	18670	18670	18670	23
379	20230821	132800	190932110	18670	18670	18670	18670	0
380	20230821	132700	190932110	18670	18670	18670	18670	1
381	20230821	132600	190913440	18670	18670	18670	18670	99
382	20230821	132500	189065110	18670	18670	18670	18670	0
383	20230821	132400	189065110	18670	18670	18670	18670	0
384	20230821	132300	189065110	18670	18670	18670	18670	0
385	20230821	132200	189065110	18670	18670	18670	18670	0
386	20230821	132100	189065110	18670	18670	18670	18670	1
387	20230821	132000	189046440	18640	18640	18640	18640	7
388	20230821	131900	188915960	18640	18630	18640	18630	29
389	20230821	131800	188375680	18630	18630	18630	18630	0
390	20230821	131700	188375680	18630	18630	18630	18630	68
391	20230821	131600	187108840	18630	18630	18630	18630	0
392	20230821	131500	187108840	18630	18630	18630	18630	2
393	20230821	131400	187071580	18620	18620	18620	18620	0
394	20230821	131300	187071580	18620	18620	18620	18620	0
395	20230821	131200	187071580	18620	18620	18620	18620	0
396	20230821	131100	187071580	18620	18620	18620	18620	0
397	20230821	131000	187071580	18620	18620	18620	18620	2
398	20230821	130900	187034340	18630	18630	18630	18630	0
399	20230821	130800	187034340	18630	18630	18630	18630	36
400	20230821	130700	186363660	18640	18630	18640	18630	101
401	20230821	130600	184482020	18630	18630	18630	18630	0
402	20230821	130500	184482020	18630	18630	18630	18630	0
403	20230821	130400	184482020	18630	18630	18630	18630	3
404	20230821	130300	184426130	18630	18630	18630	18630	0
405	20230821	130200	184426130	18630	18630	18630	18630	0
406	20230821	130100	184426130	18630	18630	18630	18630	3
407	20230821	130000	184370240	18630	18630	18630	18630	3
408	20230821	125900	184314350	18630	18630	18630	18630	0
409	20230821	125800	184314350	18630	18630	18630	18630	30
410	20230821	125700	183755450	18630	18630	18630	18630	3
411	20230821	125600	183699560	18650	18650	18650	18650	0
412	20230821	125500	183699560	18650	18650	18650	18650	0
413	20230821	125400	183699560	18650	18650	18650	18650	17
414	20230821	125300	183382510	18650	18650	18650	18650	0
415	20230821	125200	183382510	18650	18650	18650	18650	0
416	20230821	125100	183382510	18650	18650	18650	18650	0
417	20230821	125000	183382510	18650	18650	18650	18650	3
418	20230821	124900	183326560	18680	18680	18680	18680	0
419	20230821	124800	183326560	18680	18680	18680	18680	0
420	20230821	124700	183326560	18680	18680	18680	18680	0
421	20230821	124600	183326560	18680	18680	18680	18680	0
422	20230821	124500	183326560	18680	18680	18680	18680	0
423	20230821	124400	183326560	18680	18680	18680	18680	10
424	20230821	124300	183139760	18690	18690	18690	18690	1
425	20230821	124200	183121070	18660	18660	18660	18660	0
426	20230821	124100	183121070	18660	18660	18660	18660	49
427	20230821	124000	182206730	18690	18690	18690	18690	21
428	20230821	123900	181814240	18800	18800	18800	18800	0
429	20230821	123800	181814240	18800	18800	18800	18800	0
430	20230821	123700	181814240	18800	18800	18800	18800	0
431	20230821	123600	181814240	18800	18800	18800	18800	0
432	20230821	123500	181814240	18800	18800	18800	18800	0
433	20230821	123400	181814240	18800	18800	18800	18800	0
434	20230821	123300	181814240	18800	18800	18800	18800	0
435	20230821	123200	181814240	18800	18800	18800	18800	0
436	20230821	123100	181814240	18800	18800	18800	18800	0
437	20230821	123000	181814240	18800	18800	18800	18800	0
438	20230821	122900	181814240	18800	18800	18800	18800	0
439	20230821	122800	181814240	18800	18800	18800	18800	0
440	20230821	122700	181814240	18800	18800	18800	18800	0
441	20230821	122600	181814240	18800	18780	18800	18780	345
442	20230821	122500	175333200	18780	18780	18780	18780	0
443	20230821	122400	175333200	18780	18780	18780	18780	0
444	20230821	122300	175333200	18780	18780	18780	18780	0
445	20230821	122200	175333200	18780	18780	18780	18780	0
446	20230821	122100	175333200	18780	18780	18780	18780	5
447	20230821	122000	175239300	18810	18810	18810	18810	0
448	20230821	121900	175239300	18810	18810	18810	18810	0
449	20230821	121800	175239300	18810	18810	18810	18810	0
450	20230821	121700	175239300	18810	18810	18810	18810	1
451	20230821	121600	175220490	18670	18670	18670	18670	270
452	20230821	121500	170179590	18700	18710	18710	18700	3
453	20230821	121400	170123470	18670	18670	18670	18670	34
454	20230821	121300	169488690	18700	18700	18700	18700	0
455	20230821	121200	169488690	18700	18700	18700	18700	0
456	20230821	121100	169488690	18700	18700	18700	18700	4
457	20230821	121000	169413890	18750	18750	18750	18750	0
458	20230821	120900	169413890	18750	18770	18770	18750	3
459	20230821	120800	169357620	18790	18790	18790	18790	5
460	20230821	120700	169263670	18790	18790	18790	18790	1
461	20230821	120600	169244880	18700	18700	18700	18700	0
462	20230821	120500	169244880	18700	18700	18700	18700	0
463	20230821	120400	169244880	18700	18700	18700	18700	0
464	20230821	120300	169244880	18700	18700	18700	18700	0
465	20230821	120200	169244880	18700	18700	18700	18700	3
466	20230821	120100	169188780	18730	18760	18760	18730	2
467	20230821	120000	169151290	18720	18720	18720	18720	21
468	20230821	115900	168758170	18700	18730	18730	18700	6
469	20230821	115800	168645920	18750	18750	18750	18750	1
470	20230821	115700	168627170	18750	18750	18750	18750	0
471	20230821	115600	168627170	18750	18750	18750	18750	1
472	20230821	115500	168608420	18750	18750	18750	18750	1
473	20230821	115400	168589670	18770	18770	18770	18770	0
474	20230821	115300	168589670	18770	18770	18770	18770	2
475	20230821	115200	168552130	18730	18720	18730	18720	3
476	20230821	115100	168495960	18740	18730	18740	18730	16
477	20230821	115000	168196270	18630	18630	18630	18630	1
478	20230821	114900	168177640	18630	18660	18660	18540	554
479	20230821	114800	157889890	18640	18640	18640	18640	78
480	20230821	114700	156435970	18680	18640	18680	18640	5
481	20230821	114600	156342610	18600	18670	18670	18600	72
482	20230821	114500	155003130	18680	18700	18700	18680	8
483	20230821	114400	154853610	18700	18690	18700	18690	3
484	20230821	114300	154797530	18700	18770	18770	18700	52
485	20230821	114200	153822290	18800	18800	18800	18800	21
486	20230821	114100	153427490	18930	18930	18930	18930	0
487	20230821	114000	153427490	18930	18930	18930	18930	0
488	20230821	113900	153427490	18930	18930	18930	18930	0
489	20230821	113800	153427490	18930	18930	18930	18930	0
490	20230821	113700	153427490	18930	18930	18930	18930	0
491	20230821	113600	153427490	18930	18930	18930	18930	0
492	20230821	113500	153427490	18930	18930	18930	18930	0
493	20230821	113400	153427490	18930	18930	18930	18930	0
494	20230821	113300	153427490	18930	18930	18930	18930	1
495	20230821	113200	153408560	18770	18770	18770	18770	0
496	20230821	113100	153408560	18770	18770	18770	18770	273
497	20230821	113000	148284350	18770	18770	18770	18770	0
498	20230821	112900	148284350	18770	18770	18770	18770	0
499	20230821	112800	148284350	18770	18770	18770	18770	0
500	20230821	112700	148284350	18770	18770	18770	18770	20
501	20230821	112600	147908950	18770	18770	18770	18770	0
502	20230821	112500	147908950	18770	18770	18770	18770	0
503	20230821	112400	147908950	18770	18770	18770	18770	2
504	20230821	112300	147871410	18810	18810	18810	18810	0
505	20230821	112200	147871410	18810	18880	18880	18810	519
506	20230821	112100	138085570	18880	18880	18880	18880	2
507	20230821	112000	138047810	18820	18820	18820	18820	0
508	20230821	111900	138047810	18820	18820	18820	18820	0
509	20230821	111800	138047810	18820	18820	18820	18820	0
510	20230821	111700	138047810	18820	18820	18820	18820	20
511	20230821	111600	137671410	18820	18820	18820	18820	30
512	20230821	111500	137106810	18820	18820	18820	18820	1
513	20230821	111400	137087990	18820	18820	18820	18820	0
514	20230821	111300	137087990	18820	18820	18820	18820	0
515	20230821	111200	137087990	18820	18820	18820	18820	0
516	20230821	111100	137087990	18820	18820	18820	18820	20
517	20230821	111000	136711590	18820	18850	18850	18820	2
518	20230821	110900	136673920	18870	18870	18870	18870	6
519	20230821	110800	136560700	18870	18870	18870	18870	0
520	20230821	110700	136560700	18870	18870	18870	18870	0
521	20230821	110600	136560700	18870	18870	18870	18870	0
522	20230821	110500	136560700	18870	18870	18870	18870	0
523	20230821	110400	136560700	18870	18870	18870	18870	0
524	20230821	110300	136560700	18870	18870	18870	18870	0
525	20230821	110200	136560700	18870	18870	18870	18870	0
526	20230821	110100	136560700	18870	18870	18870	18870	0
527	20230821	110000	136560700	18870	18870	18870	18870	3
528	20230821	105900	136504090	18760	18760	18760	18720	9
529	20230821	105800	136335410	18770	18810	18810	18770	637
530	20230821	105700	124369520	18800	18860	18860	18800	424
531	20230821	105600	116391590	18870	18880	18880	18870	2
532	20230821	105500	116353840	18860	18920	18920	18860	101
533	20230821	105400	114447920	18930	18930	18930	18930	0
534	20230821	105300	114447920	18930	18930	18930	18930	0
535	20230821	105200	114447920	18930	18930	18930	18930	0
536	20230821	105100	114447920	18930	18930	18930	18930	0
537	20230821	105000	114447920	18930	18930	18930	18930	0
538	20230821	104900	114447920	18930	18930	18930	18930	1
539	20230821	104800	114428990	18930	18930	18930	18930	0
540	20230821	104700	114428990	18930	18930	18930	18930	0
541	20230821	104600	114428990	18930	18930	18930	18930	1
542	20230821	104500	114410060	18870	18870	18870	18870	0
543	20230821	104400	114410060	18870	18870	18870	18870	200
544	20230821	104300	110636060	18880	18880	18880	18880	0
545	20230821	104200	110636060	18880	18880	18880	18880	0
546	20230821	104100	110636060	18880	18880	18880	18880	0
547	20230821	104000	110636060	18880	18880	18880	18880	0
548	20230821	103900	110636060	18880	18880	18880	18880	1
549	20230821	103800	110617180	18870	18870	18870	18870	0
550	20230821	103700	110617180	18870	18870	18870	18870	0
551	20230821	103600	110617180	18870	18910	18910	18870	312
552	20230821	103500	104720450	18950	18950	18950	18950	0
553	20230821	103400	104720450	18950	18950	18950	18950	0
554	20230821	103300	104720450	18950	18950	18950	18950	3
555	20230821	103200	104663600	18960	18960	18960	18960	0
556	20230821	103100	104663600	18960	18960	18960	18960	3
557	20230821	103000	104606720	18960	18960	18960	18960	9
558	20230821	102900	104436080	18960	18960	18960	18960	0
559	20230821	102800	104436080	18960	18960	18960	18960	0
560	20230821	102700	104436080	18960	18960	18960	18960	1
561	20230821	102600	104417120	18960	18960	18960	18960	0
562	20230821	102500	104417120	18960	18960	18960	18960	212
563	20230821	102400	100397600	19000	19060	19060	19000	626
564	20230821	102300	88499730	19080	19080	19080	19080	1
565	20230821	102200	88480650	19060	19060	19060	19060	2
566	20230821	102100	88442530	19050	19050	19050	19050	7
567	20230821	102000	88309180	19060	19060	19060	19060	0
568	20230821	101900	88309180	19060	19080	19080	19060	320
569	20230821	101800	82206540	19080	19080	19080	19080	0
570	20230821	101700	82206540	19080	19100	19130	19080	188
571	20230821	101600	78611450	19100	19100	19100	19100	243
572	20230821	101500	73970150	19100	19100	19100	19100	0
573	20230821	101400	73970150	19100	19100	19100	19100	5
574	20230821	101300	73874650	19100	19100	19100	19100	2
575	20230821	101200	73836450	19100	19100	19100	19100	0
576	20230821	101100	73836450	19100	19100	19100	19100	13
577	20230821	101000	73588150	19110	19110	19110	19110	6
578	20230821	100900	73473490	19110	19110	19110	19110	8
579	20230821	100800	73320610	19120	19110	19120	19110	11
580	20230821	100700	73110350	19110	19110	19110	19110	0
581	20230821	100600	73110350	19110	19110	19110	19110	0
582	20230821	100500	73110350	19110	19110	19110	19110	1
583	20230821	100400	73091240	19010	19010	19010	19010	0
584	20230821	100300	73091240	19010	18950	19010	18950	327
585	20230821	100200	66889590	18950	18950	18950	18950	0
586	20230821	100100	66889590	18950	18950	18950	18950	5
587	20230821	100000	66794840	18950	18940	18950	18940	22
588	20230821	095900	66377990	18920	18950	18950	18920	141
589	20230821	095800	63710040	18950	19000	19000	18950	11
590	20230821	095700	63501250	19000	19000	19000	19000	0
591	20230821	095600	63501250	19000	19010	19010	19000	285
592	20230821	095500	58083430	19040	19120	19120	19040	273
593	20230821	095400	52885430	19000	18980	19000	18980	253
594	20230821	095300	48083000	18980	18980	18980	18980	0
595	20230821	095200	48083000	18980	18980	18980	18980	0
596	20230821	095100	48083000	18980	18980	18980	18980	0
597	20230821	095000	48083000	18980	18980	18980	18980	0
598	20230821	094900	48083000	18980	18980	18980	18980	26
599	20230821	094800	47589520	18980	18980	18980	18980	0
600	20230821	094700	47589520	18980	18980	18980	18980	1
601	20230821	094600	47570540	18980	19000	19000	18980	9
602	20230821	094500	47399560	18990	19000	19000	18990	4
603	20230821	094400	47323570	19000	18920	19000	18920	47
604	20230821	094300	46433370	18920	18860	18920	18860	232
605	20230821	094200	42048650	18830	18860	18860	18830	180
606	20230821	094100	38659160	18840	18840	18840	18840	0
607	20230821	094000	38659160	18840	18840	18840	18840	1
608	20230821	093900	38640320	18920	18920	18920	18920	1
609	20230821	093800	38621400	18930	18930	18930	18930	0
610	20230821	093700	38621400	18930	18930	18930	18930	466
611	20230821	093600	29800020	18990	18940	18990	18940	11
612	20230821	093500	29591300	18960	18940	18960	18940	5
613	20230821	093400	29496560	19000	19000	19000	19000	0
614	20230821	093300	29496560	19000	19000	19000	19000	0
615	20230821	093200	29496560	19000	19000	19000	18990	101
616	20230821	093100	27578070	19000	19000	19000	19000	1
617	20230821	093000	27559070	19130	18950	19130	18870	251
618	20230821	092900	22806900	18950	18950	18950	18950	11
619	20230821	092800	22598450	18750	18750	18750	18750	0
620	20230821	092700	22598450	18750	18750	18750	18750	0
621	20230821	092600	22598450	18750	18760	18760	18750	53
622	20230821	092500	21604680	18800	18640	18800	18640	376
623	20230821	092400	14579680	18680	18680	18680	18680	0
624	20230821	092300	14579680	18680	18700	18700	18680	225
625	20230821	092200	10376480	18750	18750	18750	18750	1
626	20230821	092100	10357730	18630	18520	18630	18510	198
627	20230821	092000	6689950	18510	18510	18510	18510	0
628	20230821	091900	6689950	18510	18560	18560	18510	45
629	20230821	091800	5855230	18550	18550	18550	18550	60
630	20230821	091700	4742230	18550	18580	18580	18550	67
631	20230821	091600	3498670	18580	18630	18630	18580	10
632	20230821	091500	3312770	18750	18750	18750	18750	18
633	20230821	091400	2975270	18770	18770	18770	18770	1
634	20230821	091300	2956500	18550	18550	18550	18550	0
635	20230821	091200	2956500	18550	18550	18550	18550	10
636	20230821	091100	2771000	18740	18740	18740	18740	0
637	20230821	091000	2771000	18740	18670	18740	18670	13
638	20230821	090900	2527570	18690	18750	18750	18690	105
639	20230821	090800	563400	18740	18740	18740	18740	28
640	20230821	090700	38680	19280	19280	19280	19280	0
641	20230821	090600	38680	19280	19280	19280	19280	0
642	20230821	090500	38680	19280	19280	19280	19280	0
643	20230821	090400	38680	19280	19280	19280	19280	1
644	20230821	090300	19400	19400	19400	19400	19400	0
645	20230821	090200	19400	19400	19400	19400	19400	0
646	20230821	090100	19400	19400	19400	19400	19400	0
647	20230821	090000	19400	19400	19400	19400	19400	1