KissMeData/179900/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	200300	219162380	18960	18960	18960	18960	1094
3	20230810	200200	219162380	18960	18960	18960	18960	0
4	20230810	200100	219162380	18960	18960	18960	18960	0
5	20230810	200000	219162380	18960	18960	18960	18960	0
6	20230810	195900	219162380	18960	18960	18960	18960	0
7	20230810	195800	219162380	18960	18960	18960	18960	0
8	20230810	195700	219162380	18960	18960	18960	18960	0
9	20230810	195600	219162380	18960	18960	18960	18960	0
10	20230810	195500	219162380	18960	18960	18960	18960	0
11	20230810	195400	219162380	18960	18960	18960	18960	0
12	20230810	195300	219162380	18960	18960	18960	18960	0
13	20230810	195200	219162380	18960	18960	18960	18960	0
14	20230810	195100	219162380	18960	18960	18960	18960	0
15	20230810	195000	219162380	18960	18960	18960	18960	0
16	20230810	194900	219162380	18960	18960	18960	18960	0
17	20230810	194800	219162380	18960	18960	18960	18960	0
18	20230810	194700	219162380	18960	18960	18960	18960	0
19	20230810	194600	219162380	18960	18960	18960	18960	0
20	20230810	194500	219162380	18960	18960	18960	18960	0
21	20230810	194400	219162380	18960	18960	18960	18960	0
22	20230810	194300	219162380	18960	18960	18960	18960	0
23	20230810	194200	219162380	18960	18960	18960	18960	0
24	20230810	194100	219162380	18960	18960	18960	18960	0
25	20230810	194000	219162380	18960	18960	18960	18960	0
26	20230810	193900	219162380	18960	18960	18960	18960	0
27	20230810	193800	219162380	18960	18960	18960	18960	0
28	20230810	193700	219162380	18960	18960	18960	18960	0
29	20230810	193600	219162380	18960	18960	18960	18960	0
30	20230810	193500	219162380	18960	18960	18960	18960	0
31	20230810	193400	219162380	18960	18960	18960	18960	0
32	20230810	193300	219162380	18960	18960	18960	18960	1094
33	20230810	193200	219162380	18960	18960	18960	18960	0
34	20230810	193100	219162380	18960	18960	18960	18960	0
35	20230810	193000	219162380	18960	18960	18960	18960	0
36	20230810	192900	219162380	18960	18960	18960	18960	0
37	20230810	192800	219162380	18960	18960	18960	18960	0
38	20230810	192700	219162380	18960	18960	18960	18960	0
39	20230810	192600	219162380	18960	18960	18960	18960	0
40	20230810	192500	219162380	18960	18960	18960	18960	0
41	20230810	192400	219162380	18960	18960	18960	18960	0
42	20230810	192300	219162380	18960	18960	18960	18960	0
43	20230810	192200	219162380	18960	18960	18960	18960	0
44	20230810	192100	219162380	18960	18960	18960	18960	0
45	20230810	192000	219162380	18960	18960	18960	18960	0
46	20230810	191900	219162380	18960	18960	18960	18960	0
47	20230810	191800	219162380	18960	18960	18960	18960	0
48	20230810	191700	219162380	18960	18960	18960	18960	0
49	20230810	191600	219162380	18960	18960	18960	18960	0
50	20230810	191500	219162380	18960	18960	18960	18960	0
51	20230810	191400	219162380	18960	18960	18960	18960	0
52	20230810	191300	219162380	18960	18960	18960	18960	0
53	20230810	191200	219162380	18960	18960	18960	18960	0
54	20230810	191100	219162380	18960	18960	18960	18960	0
55	20230810	191000	219162380	18960	18960	18960	18960	0
56	20230810	190900	219162380	18960	18960	18960	18960	0
57	20230810	190800	219162380	18960	18960	18960	18960	0
58	20230810	190700	219162380	18960	18960	18960	18960	0
59	20230810	190600	219162380	18960	18960	18960	18960	0
60	20230810	190500	219162380	18960	18960	18960	18960	0
61	20230810	190400	219162380	18960	18960	18960	18960	0
62	20230810	190300	219162380	18960	18960	18960	18960	1094
63	20230810	190200	219162380	18960	18960	18960	18960	0
64	20230810	190100	219162380	18960	18960	18960	18960	0
65	20230810	190000	219162380	18960	18960	18960	18960	0
66	20230810	185900	219162380	18960	18960	18960	18960	0
67	20230810	185800	219162380	18960	18960	18960	18960	0
68	20230810	185700	219162380	18960	18960	18960	18960	0
69	20230810	185600	219162380	18960	18960	18960	18960	0
70	20230810	185500	219162380	18960	18960	18960	18960	0
71	20230810	185400	219162380	18960	18960	18960	18960	0
72	20230810	185300	219162380	18960	18960	18960	18960	0
73	20230810	185200	219162380	18960	18960	18960	18960	0
74	20230810	185100	219162380	18960	18960	18960	18960	0
75	20230810	185000	219162380	18960	18960	18960	18960	0
76	20230810	184900	219162380	18960	18960	18960	18960	0
77	20230810	184800	219162380	18960	18960	18960	18960	0
78	20230810	184700	219162380	18960	18960	18960	18960	0
79	20230810	184600	219162380	18960	18960	18960	18960	0
80	20230810	184500	219162380	18960	18960	18960	18960	0
81	20230810	184400	219162380	18960	18960	18960	18960	0
82	20230810	184300	219162380	18960	18960	18960	18960	0
83	20230810	184200	219162380	18960	18960	18960	18960	0
84	20230810	184100	219162380	18960	18960	18960	18960	0
85	20230810	184000	219162380	18960	18960	18960	18960	0
86	20230810	183900	219162380	18960	18960	18960	18960	0
87	20230810	183800	219162380	18960	18960	18960	18960	0
88	20230810	183700	219162380	18960	18960	18960	18960	0
89	20230810	183600	219162380	18960	18960	18960	18960	0
90	20230810	183500	219162380	18960	18960	18960	18960	0
91	20230810	183400	219162380	18960	18960	18960	18960	0
92	20230810	183300	219162380	18960	18960	18960	18960	1094
93	20230810	183200	219162380	18960	18960	18960	18960	0
94	20230810	183100	219162380	18960	18960	18960	18960	0
95	20230810	183000	219162380	18960	18960	18960	18960	0
96	20230810	182900	219162380	18960	18960	18960	18960	0
97	20230810	182800	219162380	18960	18960	18960	18960	0
98	20230810	182700	219162380	18960	18960	18960	18960	0
99	20230810	182600	219162380	18960	18960	18960	18960	0
100	20230810	182500	219162380	18960	18960	18960	18960	0
101	20230810	182400	219162380	18960	18960	18960	18960	0
102	20230810	182300	219162380	18960	18960	18960	18960	0
103	20230810	182200	219162380	18960	18960	18960	18960	0
104	20230810	182100	219162380	18960	18960	18960	18960	0
105	20230810	182000	219162380	18960	18960	18960	18960	0
106	20230810	181900	219162380	18960	18960	18960	18960	0
107	20230810	181800	219162380	18960	18960	18960	18960	0
108	20230810	181700	219162380	18960	18960	18960	18960	0
109	20230810	181600	219162380	18960	18960	18960	18960	0
110	20230810	181500	219162380	18960	18960	18960	18960	0
111	20230810	181400	219162380	18960	18960	18960	18960	0
112	20230810	181300	219162380	18960	18960	18960	18960	0
113	20230810	181200	219162380	18960	18960	18960	18960	0
114	20230810	181100	219162380	18960	18960	18960	18960	0
115	20230810	181000	219162380	18960	18960	18960	18960	0
116	20230810	180900	219162380	18960	18960	18960	18960	0
117	20230810	180800	219162380	18960	18960	18960	18960	0
118	20230810	180700	219162380	18960	18960	18960	18960	0
119	20230810	180600	219162380	18960	18960	18960	18960	0
120	20230810	180500	219162380	18960	18960	18960	18960	0
121	20230810	180400	219162380	18960	18960	18960	18960	0
122	20230810	180300	219162380	18960	18960	18960	18960	1094
123	20230810	180200	219162380	18960	18960	18960	18960	0
124	20230810	180100	219162380	18960	18960	18960	18960	0
125	20230810	180000	219162380	18960	18960	18960	18960	0
126	20230810	175900	219162380	18960	18960	18960	18960	0
127	20230810	175800	219162380	18960	18960	18960	18960	0
128	20230810	175700	219162380	18960	18960	18960	18960	0
129	20230810	175600	219162380	18960	18960	18960	18960	0
130	20230810	175500	219162380	18960	18960	18960	18960	0
131	20230810	175400	219162380	18960	18960	18960	18960	0
132	20230810	175300	219162380	18960	18960	18960	18960	0
133	20230810	175200	219162380	18960	18960	18960	18960	0
134	20230810	175100	219162380	18960	18960	18960	18960	0
135	20230810	175000	219162380	18960	18960	18960	18960	0
136	20230810	174900	219162380	18960	18960	18960	18960	0
137	20230810	174800	219162380	18960	18960	18960	18960	0
138	20230810	174700	219162380	18960	18960	18960	18960	0
139	20230810	174600	219162380	18960	18960	18960	18960	0
140	20230810	174500	219162380	18960	18960	18960	18960	0
141	20230810	174400	219162380	18960	18960	18960	18960	0
142	20230810	174300	219162380	18960	18960	18960	18960	0
143	20230810	174200	219162380	18960	18960	18960	18960	0
144	20230810	174100	219162380	18960	18960	18960	18960	0
145	20230810	174000	219162380	18960	18960	18960	18960	0
146	20230810	173900	219162380	18960	18960	18960	18960	0
147	20230810	173800	219162380	18960	18960	18960	18960	0
148	20230810	173700	219162380	18960	18960	18960	18960	0
149	20230810	173600	219162380	18960	18960	18960	18960	0
150	20230810	173500	219162380	18960	18960	18960	18960	0
151	20230810	173400	219162380	18960	18960	18960	18960	0
152	20230810	173300	219162380	18960	18960	18960	18960	1094
153	20230810	173200	219162380	18960	18960	18960	18960	0
154	20230810	173100	219162380	18960	18960	18960	18960	0
155	20230810	173000	219162380	18960	18960	18960	18960	0
156	20230810	172900	219162380	18960	18960	18960	18960	0
157	20230810	172800	219162380	18960	18960	18960	18960	0
158	20230810	172700	219162380	18960	18960	18960	18960	0
159	20230810	172600	219162380	18960	18960	18960	18960	0
160	20230810	172500	219162380	18960	18960	18960	18960	0
161	20230810	172400	219162380	18960	18960	18960	18960	0
162	20230810	172300	219162380	18960	18960	18960	18960	0
163	20230810	172200	219162380	18960	18960	18960	18960	0
164	20230810	172100	219162380	18960	18960	18960	18960	0
165	20230810	172000	219162380	18960	18960	18960	18960	0
166	20230810	171900	219162380	18960	18960	18960	18960	0
167	20230810	171800	219162380	18960	18960	18960	18960	0
168	20230810	171700	219162380	18960	18960	18960	18960	0
169	20230810	171600	219162380	18960	18960	18960	18960	0
170	20230810	171500	219162380	18960	18960	18960	18960	0
171	20230810	171400	219162380	18960	18960	18960	18960	0
172	20230810	171300	219162380	18960	18960	18960	18960	0
173	20230810	171200	219162380	18960	18960	18960	18960	0
174	20230810	171100	219162380	18960	18960	18960	18960	0
175	20230810	171000	219162380	18960	18960	18960	18960	0
176	20230810	170900	219162380	18960	18960	18960	18960	0
177	20230810	170800	219162380	18960	18960	18960	18960	0
178	20230810	170700	219162380	18960	18960	18960	18960	0
179	20230810	170600	219162380	18960	18960	18960	18960	0
180	20230810	170500	219162380	18960	18960	18960	18960	0
181	20230810	170400	219162380	18960	18960	18960	18960	0
182	20230810	170300	219162380	18960	18960	18960	18960	1094
183	20230810	170200	219162380	18960	18960	18960	18960	0
184	20230810	170100	219162380	18960	18960	18960	18960	0
185	20230810	170000	219162380	18960	18960	18960	18960	0
186	20230810	165900	219162380	18960	18960	18960	18960	0
187	20230810	165800	219162380	18960	18960	18960	18960	0
188	20230810	165700	219162380	18960	18960	18960	18960	0
189	20230810	165600	219162380	18960	18960	18960	18960	0
190	20230810	165500	219162380	18960	18960	18960	18960	0
191	20230810	165400	219162380	18960	18960	18960	18960	0
192	20230810	165300	219162380	18960	18960	18960	18960	0
193	20230810	165200	219162380	18960	18960	18960	18960	0
194	20230810	165100	219162380	18960	18960	18960	18960	0
195	20230810	165000	219162380	18960	18960	18960	18960	0
196	20230810	164900	219162380	18960	18960	18960	18960	0
197	20230810	164800	219162380	18960	18960	18960	18960	0
198	20230810	164700	219162380	18960	18960	18960	18960	0
199	20230810	164600	219162380	18960	18960	18960	18960	0
200	20230810	164500	219162380	18960	18960	18960	18960	0
201	20230810	164400	219162380	18960	18960	18960	18960	0
202	20230810	164300	219162380	18960	18960	18960	18960	0
203	20230810	164200	219162380	18960	18960	18960	18960	0
204	20230810	164100	219162380	18960	18960	18960	18960	0
205	20230810	164000	219162380	18960	18960	18960	18960	0
206	20230810	163900	219162380	18960	18960	18960	18960	0
207	20230810	163800	219162380	18960	18960	18960	18960	0
208	20230810	163700	219162380	18960	18960	18960	18960	0
209	20230810	163600	219162380	18960	18960	18960	18960	0
210	20230810	163500	219162380	18960	18960	18960	18960	0
211	20230810	163400	219162380	18960	18960	18960	18960	0
212	20230810	163300	219162380	18960	18960	18960	18960	1094
213	20230810	163200	219162380	18960	18960	18960	18960	0
214	20230810	163100	219162380	18960	18960	18960	18960	0
215	20230810	163000	219162380	18960	18960	18960	18960	0
216	20230810	162900	219162380	18960	18960	18960	18960	0
217	20230810	162800	219162380	18960	18960	18960	18960	0
218	20230810	162700	219162380	18960	18960	18960	18960	0
219	20230810	162600	219162380	18960	18960	18960	18960	0
220	20230810	162500	219162380	18960	18960	18960	18960	0
221	20230810	162400	219162380	18960	18960	18960	18960	0
222	20230810	162300	219162380	18960	18960	18960	18960	0
223	20230810	162200	219162380	18960	18960	18960	18960	0
224	20230810	162100	219162380	18960	18960	18960	18960	0
225	20230810	162000	219162380	18960	18960	18960	18960	0
226	20230810	161900	219162380	18960	18960	18960	18960	0
227	20230810	161800	219162380	18960	18960	18960	18960	0
228	20230810	161700	219162380	18960	18960	18960	18960	0
229	20230810	161600	219162380	18960	18960	18960	18960	0
230	20230810	161500	219162380	18960	18960	18960	18960	0
231	20230810	161400	219162380	18960	18960	18960	18960	0
232	20230810	161300	219162380	18960	18960	18960	18960	0
233	20230810	161200	219162380	18960	18960	18960	18960	0
234	20230810	161100	219162380	18960	18960	18960	18960	0
235	20230810	161000	219162380	18960	18960	18960	18960	0
236	20230810	160900	219162380	18960	18960	18960	18960	0
237	20230810	160800	219162380	18960	18960	18960	18960	0
238	20230810	160700	219162380	18960	18960	18960	18960	0
239	20230810	160600	219162380	18960	18960	18960	18960	0
240	20230810	160500	219162380	18960	18960	18960	18960	0
241	20230810	160400	219162380	18960	18960	18960	18960	0
242	20230810	160300	219162380	18960	18960	18960	18960	1094
243	20230810	160200	219162380	18960	18960	18960	18960	0
244	20230810	160100	219162380	18960	18960	18960	18960	0
245	20230810	160000	219162380	18960	18960	18960	18960	0
246	20230810	155900	219162380	18960	18960	18960	18960	0
247	20230810	155800	219162380	18960	18960	18960	18960	0
248	20230810	155700	219162380	18960	18960	18960	18960	0
249	20230810	155600	219162380	18960	18960	18960	18960	0
250	20230810	155500	219162380	18960	18960	18960	18960	0
251	20230810	155400	219162380	18960	18960	18960	18960	0
252	20230810	155300	219162380	18960	18960	18960	18960	0
253	20230810	155200	219162380	18960	18960	18960	18960	0
254	20230810	155100	219162380	18960	18960	18960	18960	0
255	20230810	155000	219162380	18960	18960	18960	18960	0
256	20230810	154900	219162380	18960	18960	18960	18960	0
257	20230810	154800	219162380	18960	18960	18960	18960	0
258	20230810	154700	219162380	18960	18960	18960	18960	0
259	20230810	154600	219162380	18960	18960	18960	18960	0
260	20230810	154500	219162380	18960	18960	18960	18960	0
261	20230810	154400	219162380	18960	18960	18960	18960	0
262	20230810	154300	219162380	18960	18960	18960	18960	0
263	20230810	154200	219162380	18960	18960	18960	18960	0
264	20230810	154100	219162380	18960	18960	18960	18960	0
265	20230810	154000	219162380	18960	18960	18960	18960	0
266	20230810	153900	219162380	18960	18960	18960	18960	0
267	20230810	153800	219162380	18960	18960	18960	18960	0
268	20230810	153700	219162380	18960	18960	18960	18960	0
269	20230810	153600	219162380	18960	18960	18960	18960	0
270	20230810	153500	219162380	18960	18960	18960	18960	0
271	20230810	153400	219162380	18960	18960	18960	18960	0
272	20230810	153300	219162380	18960	18960	18960	18960	1094
273	20230810	153200	219162380	18960	18960	18960	18960	0
274	20230810	153100	219162380	18960	18960	18960	18960	0
275	20230810	153000	219162380	18960	18960	18960	18960	1094
276	20230810	152900	198420140	18840	18840	18840	18840	0
277	20230810	152800	198420140	18840	18840	18840	18840	0
278	20230810	152700	198420140	18840	18840	18840	18840	0
279	20230810	152600	198420140	18840	18840	18840	18840	0
280	20230810	152500	198420140	18840	18840	18840	18840	0
281	20230810	152400	198420140	18840	18840	18840	18840	0
282	20230810	152300	198420140	18840	18840	18840	18840	0
283	20230810	152200	198420140	18840	18840	18840	18840	0
284	20230810	152100	198420140	18840	18840	18840	18840	0
285	20230810	152000	198420140	18840	18840	18840	18840	0
286	20230810	151900	198420140	18840	18840	18840	18840	0
287	20230810	151800	198420140	18840	18840	18840	18840	0
288	20230810	151700	198420140	18840	18930	18930	18840	814
289	20230810	151600	183078120	18940	18940	18940	18940	100
290	20230810	151500	181184120	18780	18900	18900	18780	3181
291	20230810	151400	121302290	18900	18900	18900	18900	0
292	20230810	151300	121302290	18900	18900	18900	18900	0
293	20230810	151200	121302290	18900	18900	18900	18900	0
294	20230810	151100	121302290	18900	18900	18900	18900	0
295	20230810	151000	121302290	18900	18920	18920	18900	200
296	20230810	150900	117521610	18940	18940	18940	18940	1
297	20230810	150800	117502670	18940	18940	18940	18940	0
298	20230810	150700	117502670	18940	18940	18940	18940	1
299	20230810	150600	117483730	18920	18920	18920	18920	0
300	20230810	150500	117483730	18920	18920	18920	18920	0
301	20230810	150400	117483730	18920	18920	18920	18920	0
302	20230810	150300	117483730	18920	18920	18920	18920	0
303	20230810	150200	117483730	18920	18920	18920	18920	120
304	20230810	150100	115213330	18920	18920	18920	18920	0
305	20230810	150000	115213330	18920	18920	18920	18920	0
306	20230810	145900	115213330	18920	18920	18920	18920	0
307	20230810	145800	115213330	18920	18920	18920	18920	0
308	20230810	145700	115213330	18920	18920	18920	18920	0
309	20230810	145600	115213330	18920	18920	18920	18920	0
310	20230810	145500	115213330	18920	18920	18920	18920	0
311	20230810	145400	115213330	18920	18920	18920	18920	0
312	20230810	145300	115213330	18920	18920	18920	18920	0
313	20230810	145200	115213330	18920	18920	18920	18920	0
314	20230810	145100	115213330	18920	18920	18920	18920	0
315	20230810	145000	115213330	18920	18920	18920	18920	0
316	20230810	144900	115213330	18920	18920	18920	18920	7
317	20230810	144800	115080890	18940	18940	18940	18940	0
318	20230810	144700	115080890	18940	18940	18940	18940	0
319	20230810	144600	115080890	18940	18940	18940	18940	0
320	20230810	144500	115080890	18940	18940	18940	18940	15
321	20230810	144400	114796790	18940	18940	18940	18940	0
322	20230810	144300	114796790	18940	18940	18940	18940	0
323	20230810	144200	114796790	18940	18940	18940	18940	0
324	20230810	144100	114796790	18940	18940	18940	18940	0
325	20230810	144000	114796790	18940	18940	18940	18940	0
326	20230810	143900	114796790	18940	18940	18940	18940	0
327	20230810	143800	114796790	18940	18940	18940	18940	0
328	20230810	143700	114796790	18940	18940	18940	18940	0
329	20230810	143600	114796790	18940	18940	18940	18940	0
330	20230810	143500	114796790	18940	18940	18940	18940	10
331	20230810	143400	114607390	18940	18940	18940	18940	50
332	20230810	143300	113660390	18940	18940	18940	18940	0
333	20230810	143200	113660390	18940	18940	18940	18940	0
334	20230810	143100	113660390	18940	18940	18940	18940	0
335	20230810	143000	113660390	18940	18940	18940	18940	0
336	20230810	142900	113660390	18940	18940	18940	18940	100
337	20230810	142800	111766390	18940	18940	18940	18940	0
338	20230810	142700	111766390	18940	18940	18940	18940	0
339	20230810	142600	111766390	18940	18940	18940	18940	0
340	20230810	142500	111766390	18940	18940	18940	18940	0
341	20230810	142400	111766390	18940	18940	18940	18940	0
342	20230810	142300	111766390	18940	18940	18940	18940	1
343	20230810	142200	111747450	18920	18920	18920	18920	0
344	20230810	142100	111747450	18920	18920	18920	18920	0
345	20230810	142000	111747450	18920	18920	18920	18920	0
346	20230810	141900	111747450	18920	18920	18920	18920	0
347	20230810	141800	111747450	18920	18920	18920	18920	0
348	20230810	141700	111747450	18920	18920	18920	18920	0
349	20230810	141600	111747450	18920	18920	18920	18920	0
350	20230810	141500	111747450	18920	18920	18920	18920	0
351	20230810	141400	111747450	18920	18920	18920	18920	0
352	20230810	141300	111747450	18920	18920	18920	18920	0
353	20230810	141200	111747450	18920	18920	18920	18920	0
354	20230810	141100	111747450	18920	18920	18920	18920	0
355	20230810	141000	111747450	18920	18920	18920	18920	0
356	20230810	140900	111747450	18920	18920	18920	18920	0
357	20230810	140800	111747450	18920	18920	18920	18920	0
358	20230810	140700	111747450	18920	18920	18920	18920	0
359	20230810	140600	111747450	18920	18920	18920	18920	0
360	20230810	140500	111747450	18920	18920	18920	18920	0
361	20230810	140400	111747450	18920	18920	18920	18920	0
362	20230810	140300	111747450	18920	18920	18920	18920	50
363	20230810	140200	110801450	18920	18920	18920	18920	500
364	20230810	140100	101341450	18940	18940	18940	18940	10
365	20230810	140000	101152050	18960	18960	18960	18960	0
366	20230810	135900	101152050	18960	18960	18960	18960	0
367	20230810	135800	101152050	18960	18960	18960	18960	0
368	20230810	135700	101152050	18960	18960	18960	18960	0
369	20230810	135600	101152050	18960	18960	18960	18960	0
370	20230810	135500	101152050	18960	18960	18960	18960	0
371	20230810	135400	101152050	18960	18960	18960	18960	0
372	20230810	135300	101152050	18960	18960	18960	18960	0
373	20230810	135200	101152050	18960	18960	18960	18960	0
374	20230810	135100	101152050	18960	18960	18960	18960	0
375	20230810	135000	101152050	18960	18960	18960	18960	0
376	20230810	134900	101152050	18960	18960	18960	18960	0
377	20230810	134800	101152050	18960	18960	18960	18960	1
378	20230810	134700	101133090	18920	18920	18920	18920	0
379	20230810	134600	101133090	18920	18920	18920	18920	0
380	20230810	134500	101133090	18920	18920	18920	18920	0
381	20230810	134400	101133090	18920	18920	18920	18920	0
382	20230810	134300	101133090	18920	18920	18920	18920	0
383	20230810	134200	101133090	18920	18920	18920	18920	0
384	20230810	134100	101133090	18920	18920	18920	18920	79
385	20230810	134000	99638410	18910	18910	18910	18910	0
386	20230810	133900	99638410	18910	18910	18910	18910	0
387	20230810	133800	99638410	18910	18910	18910	18910	0
388	20230810	133700	99638410	18910	18910	18910	18910	0
389	20230810	133600	99638410	18910	18910	18910	18910	0
390	20230810	133500	99638410	18910	18910	18910	18910	0
391	20230810	133400	99638410	18910	18910	18910	18910	0
392	20230810	133300	99638410	18910	18910	18910	18910	0
393	20230810	133200	99638410	18910	18910	18910	18910	0
394	20230810	133100	99638410	18910	18910	18910	18910	0
395	20230810	133000	99638410	18910	18910	18910	18910	0
396	20230810	132900	99638410	18910	18910	18910	18910	0
397	20230810	132800	99638410	18910	18910	18910	18910	0
398	20230810	132700	99638410	18910	18910	18910	18910	0
399	20230810	132600	99638410	18910	18910	18910	18910	0
400	20230810	132500	99638410	18910	18910	18910	18910	0
401	20230810	132400	99638410	18910	18910	18910	18910	0
402	20230810	132300	99638410	18910	18910	18910	18910	0
403	20230810	132200	99638410	18910	18910	18910	18910	0
404	20230810	132100	99638410	18910	18910	18910	18910	1
405	20230810	132000	99619500	18910	18910	18910	18910	0
406	20230810	131900	99619500	18910	18910	18910	18910	0
407	20230810	131800	99619500	18910	18910	18910	18910	0
408	20230810	131700	99619500	18910	18910	18910	18910	0
409	20230810	131600	99619500	18910	18910	18910	18910	198
410	20230810	131500	95875320	18850	18860	18860	18850	150
411	20230810	131400	93047490	18850	18850	18850	18850	0
412	20230810	131300	93047490	18850	18850	18850	18850	0
413	20230810	131200	93047490	18850	18850	18850	18850	0
414	20230810	131100	93047490	18850	18850	18850	18850	0
415	20230810	131000	93047490	18850	18850	18850	18850	0
416	20230810	130900	93047490	18850	18850	18850	18850	0
417	20230810	130800	93047490	18850	18850	18850	18850	0
418	20230810	130700	93047490	18850	18850	18850	18850	0
419	20230810	130600	93047490	18850	18850	18850	18850	0
420	20230810	130500	93047490	18850	18850	18850	18850	0
421	20230810	130400	93047490	18850	18850	18850	18850	0
422	20230810	130300	93047490	18850	18850	18850	18850	0
423	20230810	130200	93047490	18850	18850	18850	18850	0
424	20230810	130100	93047490	18850	18850	18850	18850	0
425	20230810	130000	93047490	18850	18850	18850	18850	0
426	20230810	125900	93047490	18850	18870	18870	18850	900
427	20230810	125800	76070930	18910	18910	18910	18910	50
428	20230810	125700	75125430	18910	18910	18910	18910	0
429	20230810	125600	75125430	18910	18910	18910	18910	0
430	20230810	125500	75125430	18910	18910	18910	18910	0
431	20230810	125400	75125430	18910	18910	18910	18910	0
432	20230810	125300	75125430	18910	18910	18910	18910	0
433	20230810	125200	75125430	18910	18910	18910	18910	0
434	20230810	125100	75125430	18910	18910	18910	18910	0
435	20230810	125000	75125430	18910	18910	18910	18910	0
436	20230810	124900	75125430	18910	18910	18910	18910	0
437	20230810	124800	75125430	18910	18910	18910	18910	0
438	20230810	124700	75125430	18910	18910	18910	18910	0
439	20230810	124600	75125430	18910	18910	18910	18910	0
440	20230810	124500	75125430	18910	18910	18910	18910	25
441	20230810	124400	74652680	18860	18860	18860	18860	0
442	20230810	124300	74652680	18860	18860	18860	18860	0
443	20230810	124200	74652680	18860	18860	18860	18860	0
444	20230810	124100	74652680	18860	18860	18860	18860	0
445	20230810	124000	74652680	18860	18860	18860	18860	0
446	20230810	123900	74652680	18860	18860	18860	18860	0
447	20230810	123800	74652680	18860	18860	18860	18860	0
448	20230810	123700	74652680	18860	18860	18860	18860	0
449	20230810	123600	74652680	18860	18860	18860	18860	0
450	20230810	123500	74652680	18860	18860	18860	18860	0
451	20230810	123400	74652680	18860	18860	18860	18860	0
452	20230810	123300	74652680	18860	18860	18860	18860	0
453	20230810	123200	74652680	18860	18860	18860	18860	0
454	20230810	123100	74652680	18860	18860	18860	18860	0
455	20230810	123000	74652680	18860	18860	18860	18860	0
456	20230810	122900	74652680	18860	18860	18860	18860	0
457	20230810	122800	74652680	18860	18860	18860	18860	0
458	20230810	122700	74652680	18860	18880	18880	18860	400
459	20230810	122600	67107820	18880	18880	18880	18880	0
460	20230810	122500	67107820	18880	18880	18880	18880	0
461	20230810	122400	67107820	18880	18880	18880	18880	0
462	20230810	122300	67107820	18880	18880	18880	18880	0
463	20230810	122200	67107820	18880	18880	18880	18880	0
464	20230810	122100	67107820	18880	18880	18880	18880	0
465	20230810	122000	67107820	18880	18880	18880	18880	14
466	20230810	121900	66843500	18910	18910	18910	18910	0
467	20230810	121800	66843500	18910	18910	18910	18910	0
468	20230810	121700	66843500	18910	18910	18910	18910	0
469	20230810	121600	66843500	18910	18910	18910	18910	0
470	20230810	121500	66843500	18910	18910	18910	18910	0
471	20230810	121400	66843500	18910	18910	18910	18910	0
472	20230810	121300	66843500	18910	18910	18910	18910	0
473	20230810	121200	66843500	18910	18910	18910	18910	0
474	20230810	121100	66843500	18910	18910	18910	18910	10
475	20230810	121000	66654400	18910	18910	18910	18910	0
476	20230810	120900	66654400	18910	18910	18910	18910	0
477	20230810	120800	66654400	18910	18910	18910	18910	0
478	20230810	120700	66654400	18910	18910	18910	18910	0
479	20230810	120600	66654400	18910	18910	18910	18910	0
480	20230810	120500	66654400	18910	18910	18910	18910	0
481	20230810	120400	66654400	18910	18910	18910	18910	15
482	20230810	120300	66370750	18910	18910	18910	18910	0
483	20230810	120200	66370750	18910	18910	18910	18910	0
484	20230810	120100	66370750	18910	18910	18910	18910	0
485	20230810	120000	66370750	18910	18910	18910	18910	52
486	20230810	115900	65387430	18910	18910	18910	18910	0
487	20230810	115800	65387430	18910	18910	18910	18910	0
488	20230810	115700	65387430	18910	18910	18910	18910	0
489	20230810	115600	65387430	18910	18910	18910	18910	0
490	20230810	115500	65387430	18910	18910	18910	18910	0
491	20230810	115400	65387430	18910	18910	18910	18910	10
492	20230810	115300	65198330	18910	18910	18910	18910	0
493	20230810	115200	65198330	18910	18910	18910	18910	0
494	20230810	115100	65198330	18910	18910	18910	18910	0
495	20230810	115000	65198330	18910	18910	18910	18910	0
496	20230810	114900	65198330	18910	18910	18910	18910	0
497	20230810	114800	65198330	18910	18910	18910	18910	0
498	20230810	114700	65198330	18910	18910	18910	18910	0
499	20230810	114600	65198330	18910	18910	18910	18910	0
500	20230810	114500	65198330	18910	18910	18910	18910	0
501	20230810	114400	65198330	18910	18910	18910	18910	10
502	20230810	114300	65009230	18910	18910	18910	18910	0
503	20230810	114200	65009230	18910	18910	18910	18910	0
504	20230810	114100	65009230	18910	18910	18910	18910	52
505	20230810	114000	64025910	18910	18910	18910	18910	0
506	20230810	113900	64025910	18910	18910	18910	18910	0
507	20230810	113800	64025910	18910	18910	18910	18910	52
508	20230810	113700	63042590	18910	18910	18910	18910	0
509	20230810	113600	63042590	18910	18910	18910	18910	0
510	20230810	113500	63042590	18910	18910	18910	18910	0
511	20230810	113400	63042590	18910	18910	18910	18910	0
512	20230810	113300	63042590	18910	18910	18910	18910	0
513	20230810	113200	63042590	18910	18910	18910	18910	0
514	20230810	113100	63042590	18910	18910	18910	18910	0
515	20230810	113000	63042590	18910	18910	18910	18910	0
516	20230810	112900	63042590	18910	18910	18910	18910	1
517	20230810	112800	63023680	18860	18860	18860	18860	0
518	20230810	112700	63023680	18860	18860	18860	18860	0
519	20230810	112600	63023680	18860	18860	18860	18860	0
520	20230810	112500	63023680	18860	18860	18860	18860	0
521	20230810	112400	63023680	18860	18860	18860	18860	0
522	20230810	112300	63023680	18860	18860	18860	18860	0
523	20230810	112200	63023680	18860	18870	18870	18860	50
524	20230810	112100	62080670	18910	18910	18910	18910	10
525	20230810	112000	61891570	18910	18910	18910	18910	10
526	20230810	111900	61702470	18910	18910	18910	18910	0
527	20230810	111800	61702470	18910	18910	18910	18910	0
528	20230810	111700	61702470	18910	18910	18910	18910	0
529	20230810	111600	61702470	18910	18910	18910	18910	0
530	20230810	111500	61702470	18910	18910	18910	18910	0
531	20230810	111400	61702470	18910	18910	18910	18910	0
532	20230810	111300	61702470	18910	18910	18910	18910	0
533	20230810	111200	61702470	18910	18910	18910	18910	13
534	20230810	111100	61456640	18920	18920	18920	18920	0
535	20230810	111000	61456640	18920	18920	18920	18920	0
536	20230810	110900	61456640	18920	18920	18920	18920	0
537	20230810	110800	61456640	18920	18920	18920	18920	0
538	20230810	110700	61456640	18920	18920	18920	18920	0
539	20230810	110600	61456640	18920	18920	18920	18920	0
540	20230810	110500	61456640	18920	18920	18920	18920	0
541	20230810	110400	61456640	18920	18920	18920	18920	1
542	20230810	110300	61437720	18920	18920	18920	18920	0
543	20230810	110200	61437720	18920	18920	18920	18920	0
544	20230810	110100	61437720	18920	18920	18920	18920	0
545	20230810	110000	61437720	18920	18920	18920	18920	0
546	20230810	105900	61437720	18920	18920	18920	18920	0
547	20230810	105800	61437720	18920	18920	18920	18920	0
548	20230810	105700	61437720	18920	18920	18920	18920	0
549	20230810	105600	61437720	18920	18920	18920	18920	0
550	20230810	105500	61437720	18920	18920	18920	18920	0
551	20230810	105400	61437720	18920	18920	18920	18920	0
552	20230810	105300	61437720	18920	18920	18920	18920	0
553	20230810	105200	61437720	18920	18920	18920	18920	0
554	20230810	105100	61437720	18920	18850	18920	18850	13
555	20230810	105000	61192600	18850	18900	18900	18850	438
556	20230810	104900	52934900	18900	18900	18900	18900	0
557	20230810	104800	52934900	18900	18900	18900	18900	0
558	20230810	104700	52934900	18900	18900	18900	18900	0
559	20230810	104600	52934900	18900	18900	18900	18900	0
560	20230810	104500	52934900	18900	18900	18900	18900	0
561	20230810	104400	52934900	18900	18900	18900	18900	0
562	20230810	104300	52934900	18900	18900	18900	18900	0
563	20230810	104200	52934900	18900	18900	18900	18900	0
564	20230810	104100	52934900	18900	18900	18900	18900	198
565	20230810	104000	49192700	18860	18860	18860	18860	0
566	20230810	103900	49192700	18860	18860	18860	18860	0
567	20230810	103800	49192700	18860	18860	18860	18860	0
568	20230810	103700	49192700	18860	18860	18860	18860	0
569	20230810	103600	49192700	18860	18860	18860	18860	1
570	20230810	103500	49173840	18920	18920	18920	18920	0
571	20230810	103400	49173840	18920	18920	18920	18920	0
572	20230810	103300	49173840	18920	18920	18920	18920	0
573	20230810	103200	49173840	18920	18920	18920	18920	0
574	20230810	103100	49173840	18920	18920	18920	18920	1
575	20230810	103000	49154920	18920	18920	18920	18920	3
576	20230810	102900	49098160	18920	18920	18920	18920	0
577	20230810	102800	49098160	18920	18920	18920	18920	0
578	20230810	102700	49098160	18920	18870	18920	18860	348
579	20230810	102600	42534800	18920	18880	18920	18860	103
580	20230810	102500	40591510	18920	18920	18920	18920	100
581	20230810	102400	38699510	18920	18920	18920	18920	1
582	20230810	102300	38680590	18920	18920	18920	18920	0
583	20230810	102200	38680590	18920	18920	18920	18920	12
584	20230810	102100	38453550	18920	18920	18920	18920	0
585	20230810	102000	38453550	18920	18920	18920	18920	0
586	20230810	101900	38453550	18920	18920	18920	18920	0
587	20230810	101800	38453550	18920	18920	18920	18920	0
588	20230810	101700	38453550	18920	18920	18920	18920	0
589	20230810	101600	38453550	18920	18920	18920	18920	88
590	20230810	101500	36788590	18900	18900	18900	18900	0
591	20230810	101400	36788590	18900	18900	18900	18900	11
592	20230810	101300	36580690	18960	18960	18960	18960	0
593	20230810	101200	36580690	18960	18960	18960	18960	0
594	20230810	101100	36580690	18960	18960	18960	18960	0
595	20230810	101000	36580690	18960	18960	18960	18960	0
596	20230810	100900	36580690	18960	18960	18960	18960	0
597	20230810	100800	36580690	18960	18960	18960	18960	1
598	20230810	100700	36561730	18900	18900	18900	18900	50
599	20230810	100600	35616730	18940	18940	18940	18940	0
600	20230810	100500	35616730	18940	18940	18940	18940	0
601	20230810	100400	35616730	18940	18940	18940	18940	0
602	20230810	100300	35616730	18940	18940	18940	18940	0
603	20230810	100200	35616730	18940	18940	18940	18940	50
604	20230810	100100	34669730	18940	18940	18940	18940	0
605	20230810	100000	34669730	18940	18940	18940	18940	0
606	20230810	095900	34669730	18940	18940	18940	18940	0
607	20230810	095800	34669730	18940	18940	18940	18940	0
608	20230810	095700	34669730	18940	18940	18940	18940	1
609	20230810	095600	34650790	18850	18900	18900	18850	125
610	20230810	095500	32294090	18900	18900	18900	18900	0
611	20230810	095400	32294090	18900	18900	18900	18900	2
612	20230810	095300	32256290	18900	18900	18900	18900	10
613	20230810	095200	32067290	18900	18900	18900	18900	20
614	20230810	095100	31689290	18900	18900	18900	18900	0
615	20230810	095000	31689290	18900	18900	18900	18900	407
616	20230810	094900	23996990	18900	18900	18900	18900	10
617	20230810	094800	23807990	18900	18900	18900	18900	50
618	20230810	094700	22862990	18940	18940	18940	18940	0
619	20230810	094600	22862990	18940	18920	18940	18920	30
620	20230810	094500	22294960	18780	18860	18860	18780	40
621	20230810	094400	21542650	18940	18940	18940	18940	1
622	20230810	094300	21523710	18860	18860	18860	18860	7
623	20230810	094200	21391690	18990	18990	18990	18990	0
624	20230810	094100	21391690	18990	18990	18990	18990	0
625	20230810	094000	21391690	18990	18990	18990	18990	0
626	20230810	093900	21391690	18990	18990	18990	18990	0
627	20230810	093800	21391690	18990	18990	18990	18990	0
628	20230810	093700	21391690	18990	18990	18990	18990	1
629	20230810	093600	21372700	19000	18990	19000	18990	55
630	20230810	093500	20327720	19000	19000	19000	19000	0
631	20230810	093400	20327720	19000	19000	19000	19000	0
632	20230810	093300	20327720	19000	19000	19000	19000	0
633	20230810	093200	20327720	19000	19000	19000	19000	0
634	20230810	093100	20327720	19000	19000	19000	19000	0
635	20230810	093000	20327720	19000	19000	19000	19000	42
636	20230810	092900	19529720	19000	19000	19000	19000	0
637	20230810	092800	19529720	19000	19000	19000	19000	0
638	20230810	092700	19529720	19000	19000	19000	19000	0
639	20230810	092600	19529720	19000	19000	19000	19000	0
640	20230810	092500	19529720	19000	19000	19000	19000	18
641	20230810	092400	19187720	19000	19000	19000	19000	0
642	20230810	092300	19187720	19000	19000	19000	19000	0
643	20230810	092200	19187720	19000	19000	19000	19000	0
644	20230810	092100	19187720	19000	19000	19000	19000	2
645	20230810	092000	19149720	19000	19000	19000	19000	0
646	20230810	091900	19149720	19000	19000	19000	19000	82
647	20230810	091800	17591720	19000	19020	19020	19000	500
648	20230810	091700	8090800	19010	19010	19010	19010	10
649	20230810	091600	7900700	19130	19130	19130	19130	300
650	20230810	091500	2161700	19130	19130	19130	19130	0
651	20230810	091400	2161700	19130	19130	19130	19130	0
652	20230810	091300	2161700	19130	19130	19130	19130	0
653	20230810	091200	2161700	19130	19130	19130	19130	0
654	20230810	091100	2161700	19130	19130	19130	19130	0
655	20230810	091000	2161700	19130	19130	19130	19130	0
656	20230810	090900	2161700	19130	19130	19130	19130	107
657	20230810	090800	114790	19130	19130	19130	19130	0
658	20230810	090700	114790	19130	19130	19130	19130	0
659	20230810	090600	114790	19130	19130	19130	19130	5
660	20230810	090500	19140	19140	19140	19140	19140	0
661	20230810	090400	19140	19140	19140	19140	19140	0
662	20230810	090300	19140	19140	19140	19140	19140	0
663	20230810	090200	19140	19140	19140	19140	19140	1
664	20230810	090100	0	19150	19150	19150	19150	0
665	20230810	090000	0	19150	19150	19150	19150	0