KissMeData/302550/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	203700	341136400	18680	18680	18680	18680	661
3	20230811	203600	341136400	18680	18680	18680	18680	0
4	20230811	203500	341136400	18680	18680	18680	18680	0
5	20230811	203400	341136400	18680	18680	18680	18680	0
6	20230811	203300	341136400	18680	18680	18680	18680	0
7	20230811	203200	341136400	18680	18680	18680	18680	0
8	20230811	203100	341136400	18680	18680	18680	18680	0
9	20230811	203000	341136400	18680	18680	18680	18680	0
10	20230811	202900	341136400	18680	18680	18680	18680	0
11	20230811	202800	341136400	18680	18680	18680	18680	0
12	20230811	202700	341136400	18680	18680	18680	18680	0
13	20230811	202600	341136400	18680	18680	18680	18680	0
14	20230811	202500	341136400	18680	18680	18680	18680	0
15	20230811	202400	341136400	18680	18680	18680	18680	0
16	20230811	202300	341136400	18680	18680	18680	18680	0
17	20230811	202200	341136400	18680	18680	18680	18680	0
18	20230811	202100	341136400	18680	18680	18680	18680	0
19	20230811	202000	341136400	18680	18680	18680	18680	0
20	20230811	201900	341136400	18680	18680	18680	18680	0
21	20230811	201800	341136400	18680	18680	18680	18680	0
22	20230811	201700	341136400	18680	18680	18680	18680	0
23	20230811	201600	341136400	18680	18680	18680	18680	0
24	20230811	201500	341136400	18680	18680	18680	18680	0
25	20230811	201400	341136400	18680	18680	18680	18680	0
26	20230811	201300	341136400	18680	18680	18680	18680	0
27	20230811	201200	341136400	18680	18680	18680	18680	0
28	20230811	201100	341136400	18680	18680	18680	18680	0
29	20230811	201000	341136400	18680	18680	18680	18680	0
30	20230811	200900	341136400	18680	18680	18680	18680	0
31	20230811	200800	341136400	18680	18680	18680	18680	0
32	20230811	200700	341136400	18680	18680	18680	18680	661
33	20230811	200600	341136400	18680	18680	18680	18680	0
34	20230811	200500	341136400	18680	18680	18680	18680	0
35	20230811	200400	341136400	18680	18680	18680	18680	0
36	20230811	200300	341136400	18680	18680	18680	18680	0
37	20230811	200200	341136400	18680	18680	18680	18680	0
38	20230811	200100	341136400	18680	18680	18680	18680	0
39	20230811	200000	341136400	18680	18680	18680	18680	0
40	20230811	195900	341136400	18680	18680	18680	18680	0
41	20230811	195800	341136400	18680	18680	18680	18680	0
42	20230811	195700	341136400	18680	18680	18680	18680	0
43	20230811	195600	341136400	18680	18680	18680	18680	0
44	20230811	195500	341136400	18680	18680	18680	18680	0
45	20230811	195400	341136400	18680	18680	18680	18680	0
46	20230811	195300	341136400	18680	18680	18680	18680	0
47	20230811	195200	341136400	18680	18680	18680	18680	0
48	20230811	195100	341136400	18680	18680	18680	18680	0
49	20230811	195000	341136400	18680	18680	18680	18680	0
50	20230811	194900	341136400	18680	18680	18680	18680	0
51	20230811	194800	341136400	18680	18680	18680	18680	0
52	20230811	194700	341136400	18680	18680	18680	18680	0
53	20230811	194600	341136400	18680	18680	18680	18680	0
54	20230811	194500	341136400	18680	18680	18680	18680	0
55	20230811	194400	341136400	18680	18680	18680	18680	0
56	20230811	194300	341136400	18680	18680	18680	18680	0
57	20230811	194200	341136400	18680	18680	18680	18680	0
58	20230811	194100	341136400	18680	18680	18680	18680	0
59	20230811	194000	341136400	18680	18680	18680	18680	0
60	20230811	193900	341136400	18680	18680	18680	18680	0
61	20230811	193800	341136400	18680	18680	18680	18680	0
62	20230811	193700	341136400	18680	18680	18680	18680	661
63	20230811	193600	341136400	18680	18680	18680	18680	0
64	20230811	193500	341136400	18680	18680	18680	18680	0
65	20230811	193400	341136400	18680	18680	18680	18680	0
66	20230811	193300	341136400	18680	18680	18680	18680	0
67	20230811	193200	341136400	18680	18680	18680	18680	0
68	20230811	193100	341136400	18680	18680	18680	18680	0
69	20230811	193000	341136400	18680	18680	18680	18680	0
70	20230811	192900	341136400	18680	18680	18680	18680	0
71	20230811	192800	341136400	18680	18680	18680	18680	0
72	20230811	192700	341136400	18680	18680	18680	18680	0
73	20230811	192600	341136400	18680	18680	18680	18680	0
74	20230811	192500	341136400	18680	18680	18680	18680	0
75	20230811	192400	341136400	18680	18680	18680	18680	0
76	20230811	192300	341136400	18680	18680	18680	18680	0
77	20230811	192200	341136400	18680	18680	18680	18680	0
78	20230811	192100	341136400	18680	18680	18680	18680	0
79	20230811	192000	341136400	18680	18680	18680	18680	0
80	20230811	191900	341136400	18680	18680	18680	18680	0
81	20230811	191800	341136400	18680	18680	18680	18680	0
82	20230811	191700	341136400	18680	18680	18680	18680	0
83	20230811	191600	341136400	18680	18680	18680	18680	0
84	20230811	191500	341136400	18680	18680	18680	18680	0
85	20230811	191400	341136400	18680	18680	18680	18680	0
86	20230811	191300	341136400	18680	18680	18680	18680	0
87	20230811	191200	341136400	18680	18680	18680	18680	0
88	20230811	191100	341136400	18680	18680	18680	18680	0
89	20230811	191000	341136400	18680	18680	18680	18680	0
90	20230811	190900	341136400	18680	18680	18680	18680	0
91	20230811	190800	341136400	18680	18680	18680	18680	0
92	20230811	190700	341136400	18680	18680	18680	18680	661
93	20230811	190600	341136400	18680	18680	18680	18680	0
94	20230811	190500	341136400	18680	18680	18680	18680	0
95	20230811	190400	341136400	18680	18680	18680	18680	0
96	20230811	190300	341136400	18680	18680	18680	18680	0
97	20230811	190200	341136400	18680	18680	18680	18680	0
98	20230811	190100	341136400	18680	18680	18680	18680	0
99	20230811	190000	341136400	18680	18680	18680	18680	0
100	20230811	185900	341136400	18680	18680	18680	18680	0
101	20230811	185800	341136400	18680	18680	18680	18680	0
102	20230811	185700	341136400	18680	18680	18680	18680	0
103	20230811	185600	341136400	18680	18680	18680	18680	0
104	20230811	185500	341136400	18680	18680	18680	18680	0
105	20230811	185400	341136400	18680	18680	18680	18680	0
106	20230811	185300	341136400	18680	18680	18680	18680	0
107	20230811	185200	341136400	18680	18680	18680	18680	0
108	20230811	185100	341136400	18680	18680	18680	18680	0
109	20230811	185000	341136400	18680	18680	18680	18680	0
110	20230811	184900	341136400	18680	18680	18680	18680	0
111	20230811	184800	341136400	18680	18680	18680	18680	0
112	20230811	184700	341136400	18680	18680	18680	18680	0
113	20230811	184600	341136400	18680	18680	18680	18680	0
114	20230811	184500	341136400	18680	18680	18680	18680	0
115	20230811	184400	341136400	18680	18680	18680	18680	0
116	20230811	184300	341136400	18680	18680	18680	18680	0
117	20230811	184200	341136400	18680	18680	18680	18680	0
118	20230811	184100	341136400	18680	18680	18680	18680	0
119	20230811	184000	341136400	18680	18680	18680	18680	0
120	20230811	183900	341136400	18680	18680	18680	18680	0
121	20230811	183800	341136400	18680	18680	18680	18680	0
122	20230811	183700	341136400	18680	18680	18680	18680	661
123	20230811	183600	341136400	18680	18680	18680	18680	0
124	20230811	183500	341136400	18680	18680	18680	18680	0
125	20230811	183400	341136400	18680	18680	18680	18680	0
126	20230811	183300	341136400	18680	18680	18680	18680	0
127	20230811	183200	341136400	18680	18680	18680	18680	0
128	20230811	183100	341136400	18680	18680	18680	18680	0
129	20230811	183000	341136400	18680	18680	18680	18680	0
130	20230811	182900	341136400	18680	18680	18680	18680	0
131	20230811	182800	341136400	18680	18680	18680	18680	0
132	20230811	182700	341136400	18680	18680	18680	18680	0
133	20230811	182600	341136400	18680	18680	18680	18680	0
134	20230811	182500	341136400	18680	18680	18680	18680	0
135	20230811	182400	341136400	18680	18680	18680	18680	0
136	20230811	182300	341136400	18680	18680	18680	18680	0
137	20230811	182200	341136400	18680	18680	18680	18680	0
138	20230811	182100	341136400	18680	18680	18680	18680	0
139	20230811	182000	341136400	18680	18680	18680	18680	0
140	20230811	181900	341136400	18680	18680	18680	18680	0
141	20230811	181800	341136400	18680	18680	18680	18680	0
142	20230811	181700	341136400	18680	18680	18680	18680	0
143	20230811	181600	341136400	18680	18680	18680	18680	0
144	20230811	181500	341136400	18680	18680	18680	18680	0
145	20230811	181400	341136400	18680	18680	18680	18680	0
146	20230811	181300	341136400	18680	18680	18680	18680	0
147	20230811	181200	341136400	18680	18680	18680	18680	0
148	20230811	181100	341136400	18680	18680	18680	18680	0
149	20230811	181000	341136400	18680	18680	18680	18680	0
150	20230811	180900	341136400	18680	18680	18680	18680	0
151	20230811	180800	341136400	18680	18680	18680	18680	0
152	20230811	180700	341136400	18680	18680	18680	18680	661
153	20230811	180600	341136400	18680	18680	18680	18680	0
154	20230811	180500	341136400	18680	18680	18680	18680	0
155	20230811	180400	341136400	18680	18680	18680	18680	0
156	20230811	180300	341136400	18680	18680	18680	18680	0
157	20230811	180200	341136400	18680	18680	18680	18680	0
158	20230811	180100	341136400	18680	18680	18680	18680	0
159	20230811	180000	341136400	18680	18680	18680	18680	0
160	20230811	175900	341136400	18680	18680	18680	18680	0
161	20230811	175800	341136400	18680	18680	18680	18680	0
162	20230811	175700	341136400	18680	18680	18680	18680	0
163	20230811	175600	341136400	18680	18680	18680	18680	0
164	20230811	175500	341136400	18680	18680	18680	18680	0
165	20230811	175400	341136400	18680	18680	18680	18680	0
166	20230811	175300	341136400	18680	18680	18680	18680	0
167	20230811	175200	341136400	18680	18680	18680	18680	0
168	20230811	175100	341136400	18680	18680	18680	18680	0
169	20230811	175000	341136400	18680	18680	18680	18680	0
170	20230811	174900	341136400	18680	18680	18680	18680	0
171	20230811	174800	341136400	18680	18680	18680	18680	0
172	20230811	174700	341136400	18680	18680	18680	18680	0
173	20230811	174600	341136400	18680	18680	18680	18680	0
174	20230811	174500	341136400	18680	18680	18680	18680	0
175	20230811	174400	341136400	18680	18680	18680	18680	0
176	20230811	174300	341136400	18680	18680	18680	18680	0
177	20230811	174200	341136400	18680	18680	18680	18680	0
178	20230811	174100	341136400	18680	18680	18680	18680	0
179	20230811	174000	341136400	18680	18680	18680	18680	0
180	20230811	173900	341136400	18680	18680	18680	18680	0
181	20230811	173800	341136400	18680	18680	18680	18680	0
182	20230811	173700	341136400	18680	18680	18680	18680	661
183	20230811	173600	341136400	18680	18680	18680	18680	0
184	20230811	173500	341136400	18680	18680	18680	18680	0
185	20230811	173400	341136400	18680	18680	18680	18680	0
186	20230811	173300	341136400	18680	18680	18680	18680	0
187	20230811	173200	341136400	18680	18680	18680	18680	0
188	20230811	173100	341136400	18680	18680	18680	18680	0
189	20230811	173000	341136400	18680	18680	18680	18680	0
190	20230811	172900	341136400	18680	18680	18680	18680	0
191	20230811	172800	341136400	18680	18680	18680	18680	0
192	20230811	172700	341136400	18680	18680	18680	18680	0
193	20230811	172600	341136400	18680	18680	18680	18680	0
194	20230811	172500	341136400	18680	18680	18680	18680	0
195	20230811	172400	341136400	18680	18680	18680	18680	0
196	20230811	172300	341136400	18680	18680	18680	18680	0
197	20230811	172200	341136400	18680	18680	18680	18680	0
198	20230811	172100	341136400	18680	18680	18680	18680	0
199	20230811	172000	341136400	18680	18680	18680	18680	0
200	20230811	171900	341136400	18680	18680	18680	18680	0
201	20230811	171800	341136400	18680	18680	18680	18680	0
202	20230811	171700	341136400	18680	18680	18680	18680	0
203	20230811	171600	341136400	18680	18680	18680	18680	0
204	20230811	171500	341136400	18680	18680	18680	18680	0
205	20230811	171400	341136400	18680	18680	18680	18680	0
206	20230811	171300	341136400	18680	18680	18680	18680	0
207	20230811	171200	341136400	18680	18680	18680	18680	0
208	20230811	171100	341136400	18680	18680	18680	18680	0
209	20230811	171000	341136400	18680	18680	18680	18680	0
210	20230811	170900	341136400	18680	18680	18680	18680	0
211	20230811	170800	341136400	18680	18680	18680	18680	0
212	20230811	170700	341136400	18680	18680	18680	18680	661
213	20230811	170600	341136400	18680	18680	18680	18680	0
214	20230811	170500	341136400	18680	18680	18680	18680	0
215	20230811	170400	341136400	18680	18680	18680	18680	0
216	20230811	170300	341136400	18680	18680	18680	18680	0
217	20230811	170200	341136400	18680	18680	18680	18680	0
218	20230811	170100	341136400	18680	18680	18680	18680	0
219	20230811	170000	341136400	18680	18680	18680	18680	0
220	20230811	165900	341136400	18680	18680	18680	18680	0
221	20230811	165800	341136400	18680	18680	18680	18680	0
222	20230811	165700	341136400	18680	18680	18680	18680	0
223	20230811	165600	341136400	18680	18680	18680	18680	0
224	20230811	165500	341136400	18680	18680	18680	18680	0
225	20230811	165400	341136400	18680	18680	18680	18680	0
226	20230811	165300	341136400	18680	18680	18680	18680	0
227	20230811	165200	341136400	18680	18680	18680	18680	0
228	20230811	165100	341136400	18680	18680	18680	18680	0
229	20230811	165000	341136400	18680	18680	18680	18680	0
230	20230811	164900	341136400	18680	18680	18680	18680	0
231	20230811	164800	341136400	18680	18680	18680	18680	0
232	20230811	164700	341136400	18680	18680	18680	18680	0
233	20230811	164600	341136400	18680	18680	18680	18680	0
234	20230811	164500	341136400	18680	18680	18680	18680	0
235	20230811	164400	341136400	18680	18680	18680	18680	0
236	20230811	164300	341136400	18680	18680	18680	18680	0
237	20230811	164200	341136400	18680	18680	18680	18680	0
238	20230811	164100	341136400	18680	18680	18680	18680	0
239	20230811	164000	341136400	18680	18680	18680	18680	0
240	20230811	163900	341136400	18680	18680	18680	18680	0
241	20230811	163800	341136400	18680	18680	18680	18680	0
242	20230811	163700	341136400	18680	18680	18680	18680	661
243	20230811	163600	341136400	18680	18680	18680	18680	0
244	20230811	163500	341136400	18680	18680	18680	18680	0
245	20230811	163400	341136400	18680	18680	18680	18680	0
246	20230811	163300	341136400	18680	18680	18680	18680	0
247	20230811	163200	341136400	18680	18680	18680	18680	0
248	20230811	163100	341136400	18680	18680	18680	18680	0
249	20230811	163000	341136400	18680	18680	18680	18680	0
250	20230811	162900	341136400	18680	18680	18680	18680	0
251	20230811	162800	341136400	18680	18680	18680	18680	0
252	20230811	162700	341136400	18680	18680	18680	18680	0
253	20230811	162600	341136400	18680	18680	18680	18680	0
254	20230811	162500	341136400	18680	18680	18680	18680	0
255	20230811	162400	341136400	18680	18680	18680	18680	0
256	20230811	162300	341136400	18680	18680	18680	18680	0
257	20230811	162200	341136400	18680	18680	18680	18680	0
258	20230811	162100	341136400	18680	18680	18680	18680	0
259	20230811	162000	341136400	18680	18680	18680	18680	0
260	20230811	161900	341136400	18680	18680	18680	18680	0
261	20230811	161800	341136400	18680	18680	18680	18680	0
262	20230811	161700	341136400	18680	18680	18680	18680	0
263	20230811	161600	341136400	18680	18680	18680	18680	0
264	20230811	161500	341136400	18680	18680	18680	18680	0
265	20230811	161400	341136400	18680	18680	18680	18680	0
266	20230811	161300	341136400	18680	18680	18680	18680	0
267	20230811	161200	341136400	18680	18680	18680	18680	0
268	20230811	161100	341136400	18680	18680	18680	18680	0
269	20230811	161000	341136400	18680	18680	18680	18680	0
270	20230811	160900	341136400	18680	18680	18680	18680	0
271	20230811	160800	341136400	18680	18680	18680	18680	0
272	20230811	160700	341136400	18680	18680	18680	18680	661
273	20230811	160600	341136400	18680	18680	18680	18680	0
274	20230811	160500	341136400	18680	18680	18680	18680	0
275	20230811	160400	341136400	18680	18680	18680	18680	0
276	20230811	160300	341136400	18680	18680	18680	18680	0
277	20230811	160200	341136400	18680	18680	18680	18680	0
278	20230811	160100	341136400	18680	18680	18680	18680	0
279	20230811	160000	341136400	18680	18680	18680	18680	0
280	20230811	155900	341136400	18680	18680	18680	18680	0
281	20230811	155800	341136400	18680	18680	18680	18680	0
282	20230811	155700	341136400	18680	18680	18680	18680	0
283	20230811	155600	341136400	18680	18680	18680	18680	0
284	20230811	155500	341136400	18680	18680	18680	18680	0
285	20230811	155400	341136400	18680	18680	18680	18680	0
286	20230811	155300	341136400	18680	18680	18680	18680	0
287	20230811	155200	341136400	18680	18680	18680	18680	0
288	20230811	155100	341136400	18680	18680	18680	18680	0
289	20230811	155000	341136400	18680	18680	18680	18680	0
290	20230811	154900	341136400	18680	18680	18680	18680	0
291	20230811	154800	341136400	18680	18680	18680	18680	0
292	20230811	154700	341136400	18680	18680	18680	18680	0
293	20230811	154600	341136400	18680	18680	18680	18680	0
294	20230811	154500	341136400	18680	18680	18680	18680	0
295	20230811	154400	341136400	18680	18680	18680	18680	0
296	20230811	154300	341136400	18680	18680	18680	18680	0
297	20230811	154200	341136400	18680	18680	18680	18680	0
298	20230811	154100	341136400	18680	18680	18680	18680	0
299	20230811	154000	341136400	18680	18680	18680	18680	0
300	20230811	153900	341136400	18680	18680	18680	18680	0
301	20230811	153800	341136400	18680	18680	18680	18680	0
302	20230811	153700	341136400	18680	18680	18680	18680	661
303	20230811	153600	341136400	18680	18680	18680	18680	0
304	20230811	153500	341136400	18680	18680	18680	18680	0
305	20230811	153400	341136400	18680	18680	18680	18680	0
306	20230811	153300	341136400	18680	18680	18680	18680	0
307	20230811	153200	341136400	18680	18680	18680	18680	0
308	20230811	153100	341136400	18680	18680	18680	18680	0
309	20230811	153000	341136400	18680	18680	18680	18680	661
310	20230811	152900	328788920	18760	18760	18760	18760	0
311	20230811	152800	328788920	18760	18760	18760	18760	0
312	20230811	152700	328788920	18760	18760	18760	18760	0
313	20230811	152600	328788920	18760	18760	18760	18760	0
314	20230811	152500	328788920	18760	18760	18760	18760	0
315	20230811	152400	328788920	18760	18760	18760	18760	0
316	20230811	152300	328788920	18760	18760	18760	18760	0
317	20230811	152200	328788920	18760	18760	18760	18760	0
318	20230811	152100	328788920	18760	18760	18760	18760	0
319	20230811	152000	328788920	18760	18760	18760	18760	0
320	20230811	151900	328788920	18760	18780	18780	18750	9
321	20230811	151800	328620040	18790	18790	18790	18790	1
322	20230811	151700	328601250	18720	18720	18720	18720	9
323	20230811	151600	328432770	18790	18790	18790	18790	0
324	20230811	151500	328432770	18790	18790	18790	18790	1
325	20230811	151400	328413980	18730	18730	18730	18730	100
326	20230811	151300	326540980	18730	18730	18730	18730	0
327	20230811	151200	326540980	18730	18730	18730	18730	0
328	20230811	151100	326540980	18730	18730	18730	18730	11
329	20230811	151000	326334950	18790	18790	18790	18790	0
330	20230811	150900	326334950	18790	18790	18790	18790	1
331	20230811	150800	326316160	18700	18700	18700	18700	0
332	20230811	150700	326316160	18700	18700	18700	18700	15
333	20230811	150600	326035660	18810	18810	18810	18810	0
334	20230811	150500	326035660	18810	18810	18810	18810	0
335	20230811	150400	326035660	18810	18810	18810	18810	200
336	20230811	150300	322273660	18810	18810	18810	18810	0
337	20230811	150200	322273660	18810	18810	18810	18810	5
338	20230811	150100	322179610	18820	18700	18820	18690	250
339	20230811	150000	317489320	18690	18680	18690	18680	112
340	20230811	145900	315396560	18700	18800	18800	18700	751
341	20230811	145800	301347250	18830	18830	18830	18830	0
342	20230811	145700	301347250	18830	18830	18830	18830	0
343	20230811	145600	301347250	18830	18830	18830	18830	0
344	20230811	145500	301347250	18830	18830	18830	18830	0
345	20230811	145400	301347250	18830	18830	18830	18830	0
346	20230811	145300	301347250	18830	18830	18830	18830	0
347	20230811	145200	301347250	18830	18800	18830	18800	16
348	20230811	145100	301046060	18810	18810	18810	18810	2
349	20230811	145000	301008440	18820	18840	18840	18820	161
350	20230811	144900	297975580	18830	18830	18830	18830	0
351	20230811	144800	297975580	18830	18830	18830	18830	0
352	20230811	144700	297975580	18830	18830	18830	18830	0
353	20230811	144600	297975580	18830	18830	18830	18830	3
354	20230811	144500	297919090	18830	18830	18830	18830	4
355	20230811	144400	297843770	18840	18840	18840	18840	0
356	20230811	144300	297843770	18840	18840	18840	18840	0
357	20230811	144200	297843770	18840	18840	18840	18840	0
358	20230811	144100	297843770	18840	18840	18840	18840	0
359	20230811	144000	297843770	18840	18840	18840	18840	0
360	20230811	143900	297843770	18840	18840	18840	18840	0
361	20230811	143800	297843770	18840	18840	18840	18840	0
362	20230811	143700	297843770	18840	18840	18840	18840	0
363	20230811	143600	297843770	18840	18850	18850	18840	2
364	20230811	143500	297806080	18860	18860	18860	18860	0
365	20230811	143400	297806080	18860	18860	18860	18860	0
366	20230811	143300	297806080	18860	18860	18860	18860	0
367	20230811	143200	297806080	18860	18880	18880	18860	4
368	20230811	143100	297730590	18940	18940	18940	18940	0
369	20230811	143000	297730590	18940	18890	18940	18890	5
370	20230811	142900	297635940	18900	18900	18900	18900	50
371	20230811	142800	296690940	18900	18900	18900	18900	0
372	20230811	142700	296690940	18900	18900	18900	18900	0
373	20230811	142600	296690940	18900	18920	18920	18900	75
374	20230811	142500	295272710	18950	18950	18950	18950	1
375	20230811	142400	295253760	18950	18950	18950	18950	1
376	20230811	142300	295234810	18930	18930	18930	18930	1
377	20230811	142200	295215880	18940	18950	18950	18940	9
378	20230811	142100	295045340	18950	18960	18960	18950	28
379	20230811	142000	294514530	18950	18950	18950	18950	19
380	20230811	141900	294154480	18950	18950	18950	18950	0
381	20230811	141800	294154480	18950	18950	18950	18950	0
382	20230811	141700	294154480	18950	18950	18950	18950	0
383	20230811	141600	294154480	18950	18950	18950	18950	0
384	20230811	141500	294154480	18950	18950	18950	18950	2
385	20230811	141400	294116580	18950	18950	18950	18950	0
386	20230811	141300	294116580	18950	18950	18950	18950	1
387	20230811	141200	294097630	18960	18960	18960	18960	0
388	20230811	141100	294097630	18960	18960	18960	18960	1
389	20230811	141000	294078670	18970	18970	18970	18970	0
390	20230811	140900	294078670	18970	18970	18970	18970	0
391	20230811	140800	294078670	18970	18970	18970	18970	0
392	20230811	140700	294078670	18970	18980	18980	18970	5
393	20230811	140600	293983780	18980	18990	18990	18980	6
394	20230811	140500	293869860	18990	18990	18990	18990	7
395	20230811	140400	293736930	19010	19010	19010	19010	1
396	20230811	140300	293717920	18970	18970	18970	18970	0
397	20230811	140200	293717920	18970	18970	18970	18970	0
398	20230811	140100	293717920	18970	18970	18970	18970	1
399	20230811	140000	293698950	19020	19020	19020	19020	3
400	20230811	135900	293641890	18970	18960	18970	18960	32
401	20230811	135800	293035010	18960	18960	18960	18960	0
402	20230811	135700	293035010	18960	18950	18960	18950	14
403	20230811	135600	292769640	18940	18940	18940	18940	5
404	20230811	135500	292674940	18910	18910	18910	18910	13
405	20230811	135400	292429110	18900	18900	18900	18900	3
406	20230811	135300	292372410	18910	18910	18910	18910	0
407	20230811	135200	292372410	18910	18910	18910	18910	0
408	20230811	135100	292372410	18910	18910	18910	18910	1
409	20230811	135000	292353500	18800	18890	18890	18800	86
410	20230811	134900	290736240	18900	18900	18900	18900	0
411	20230811	134800	290736240	18900	18910	18910	18900	270
412	20230811	134700	285630570	18940	18940	18940	18940	0
413	20230811	134600	285630570	18940	18940	18940	18940	0
414	20230811	134500	285630570	18940	18940	18940	18940	0
415	20230811	134400	285630570	18940	18920	18940	18920	10
416	20230811	134300	285441350	18910	18910	18920	18910	33
417	20230811	134200	284817310	18910	18920	18920	18910	4
418	20230811	134100	284741660	18880	18880	18880	18880	1
419	20230811	134000	284722780	18970	18970	18970	18970	0
420	20230811	133900	284722780	18970	18970	18970	18970	0
421	20230811	133800	284722780	18970	18970	18970	18970	0
422	20230811	133700	284722780	18970	18970	18970	18970	0
423	20230811	133600	284722780	18970	18970	18970	18970	0
424	20230811	133500	284722780	18970	18970	18970	18970	0
425	20230811	133400	284722780	18970	18970	18970	18970	0
426	20230811	133300	284722780	18970	18970	18970	18970	0
427	20230811	133200	284722780	18970	18970	18970	18970	0
428	20230811	133100	284722780	18970	18970	18970	18970	0
429	20230811	133000	284722780	18970	18970	18970	18970	1
430	20230811	132900	284703810	18800	18800	18800	18800	50
431	20230811	132800	283763810	18990	18990	18990	18990	1
432	20230811	132700	283744820	19020	19020	19020	19020	0
433	20230811	132600	283744820	19020	19020	19020	19020	0
434	20230811	132500	283744820	19020	19020	19020	19020	0
435	20230811	132400	283744820	19020	19020	19020	19020	0
436	20230811	132300	283744820	19020	19020	19020	19020	0
437	20230811	132200	283744820	19020	19020	19020	19020	0
438	20230811	132100	283744820	19020	19020	19020	19020	0
439	20230811	132000	283744820	19020	19020	19020	19020	1
440	20230811	131900	283725800	18670	18670	18670	18670	0
441	20230811	131800	283725800	18670	18970	18970	18670	253
442	20230811	131700	278950080	19060	19060	19060	19060	0
443	20230811	131600	278950080	19060	19060	19060	19060	0
444	20230811	131500	278950080	19060	19060	19060	19060	20
445	20230811	131400	278568880	19070	19070	19070	19070	0
446	20230811	131300	278568880	19070	19070	19070	19070	0
447	20230811	131200	278568880	19070	19070	19070	19070	0
448	20230811	131100	278568880	19070	19070	19070	19070	0
449	20230811	131000	278568880	19070	19070	19070	19070	0
450	20230811	130900	278568880	19070	19070	19070	19070	0
451	20230811	130800	278568880	19070	19070	19070	19070	0
452	20230811	130700	278568880	19070	19070	19070	19070	0
453	20230811	130600	278568880	19070	19070	19070	19070	0
454	20230811	130500	278568880	19070	19070	19070	19070	0
455	20230811	130400	278568880	19070	19070	19070	19070	0
456	20230811	130300	278568880	19070	19070	19070	19070	1
457	20230811	130200	278549810	19080	19080	19080	19080	0
458	20230811	130100	278549810	19080	19080	19080	19080	0
459	20230811	130000	278549810	19080	19080	19080	19080	0
460	20230811	125900	278549810	19080	19080	19080	19080	0
461	20230811	125800	278549810	19080	19080	19080	19080	0
462	20230811	125700	278549810	19080	19010	19080	18940	70
463	20230811	125600	277220460	19100	19100	19100	19100	0
464	20230811	125500	277220460	19100	19100	19100	19100	0
465	20230811	125400	277220460	19100	19100	19100	19100	0
466	20230811	125300	277220460	19100	19100	19100	19100	0
467	20230811	125200	277220460	19100	19100	19100	19100	0
468	20230811	125100	277220460	19100	19100	19100	19100	0
469	20230811	125000	277220460	19100	19100	19100	19100	0
470	20230811	124900	277220460	19100	19100	19100	19100	0
471	20230811	124800	277220460	19100	19100	19100	19100	0
472	20230811	124700	277220460	19100	19100	19100	19100	0
473	20230811	124600	277220460	19100	19100	19100	19100	0
474	20230811	124500	277220460	19100	19090	19100	19090	101
475	20230811	124400	275291390	19100	19100	19100	19100	100
476	20230811	124300	273381390	19010	19020	19020	19010	103
477	20230811	124200	271423330	19120	19120	19120	19120	0
478	20230811	124100	271423330	19120	19120	19120	19120	0
479	20230811	124000	271423330	19120	19120	19120	19120	0
480	20230811	123900	271423330	19120	19120	19120	19120	0
481	20230811	123800	271423330	19120	19020	19120	19020	2
482	20230811	123700	271385190	19130	19130	19130	19130	0
483	20230811	123600	271385190	19130	19130	19130	19130	0
484	20230811	123500	271385190	19130	19130	19130	19130	0
485	20230811	123400	271385190	19130	19130	19130	19130	0
486	20230811	123300	271385190	19130	19130	19130	19130	42
487	20230811	123200	270581730	19130	19040	19130	19010	351
488	20230811	123100	263907450	19090	19120	19150	19090	285
489	20230811	123000	258460730	19150	19150	19150	19150	0
490	20230811	122900	258460730	19150	19150	19150	19150	0
491	20230811	122800	258460730	19150	19150	19150	19150	0
492	20230811	122700	258460730	19150	19150	19150	19150	0
493	20230811	122600	258460730	19150	19170	19170	19150	92
494	20230811	122500	256697890	19150	19150	19150	19150	32
495	20230811	122400	256085090	19170	19170	19170	19170	0
496	20230811	122300	256085090	19170	19170	19170	19170	70
497	20230811	122200	254743190	19160	19150	19160	19150	239
498	20230811	122100	250165260	19160	19160	19160	19160	0
499	20230811	122000	250165260	19160	19160	19160	19160	0
500	20230811	121900	250165260	19160	19160	19160	19160	0
501	20230811	121800	250165260	19160	19160	19160	19160	0
502	20230811	121700	250165260	19160	19160	19160	19160	0
503	20230811	121600	250165260	19160	19160	19160	19160	0
504	20230811	121500	250165260	19160	19160	19160	19160	0
505	20230811	121400	250165260	19160	19160	19160	19160	0
506	20230811	121300	250165260	19160	19160	19160	19160	50
507	20230811	121200	249207260	19190	19190	19190	19190	0
508	20230811	121100	249207260	19190	19190	19190	19190	0
509	20230811	121000	249207260	19190	19180	19190	19180	45
510	20230811	120900	248343770	19180	19180	19180	19180	30
511	20230811	120800	247768370	19180	19140	19180	19140	150
512	20230811	120700	244896530	19170	19090	19170	19090	699
513	20230811	120600	231519220	19080	19080	19080	19080	0
514	20230811	120500	231519220	19080	19080	19080	19080	82
515	20230811	120400	229954660	19080	19080	19080	19080	1
516	20230811	120300	229935580	19060	19060	19060	19060	0
517	20230811	120200	229935580	19060	19040	19060	19040	25
518	20230811	120100	229459120	19060	19030	19060	19030	400
519	20230811	120000	221840980	19030	19030	19030	19030	1
520	20230811	115900	221821950	18940	18940	18940	18940	250
521	20230811	115800	217086950	18940	18940	18940	18940	0
522	20230811	115700	217086950	18940	18940	18940	18940	10
523	20230811	115600	216897550	18940	18940	18940	18940	99
524	20230811	115500	215022490	18940	18940	18940	18940	0
525	20230811	115400	215022490	18940	18940	18940	18940	0
526	20230811	115300	215022490	18940	18970	19070	18940	637
527	20230811	115200	202943830	19060	19040	19060	19040	185
528	20230811	115100	199419890	19040	19040	19040	19040	115
529	20230811	115000	197230290	19040	19040	19040	19040	34
530	20230811	114900	196582930	19040	19010	19040	19010	74
531	20230811	114800	195175430	19010	19010	19010	19010	0
532	20230811	114700	195175430	19010	19010	19010	19010	0
533	20230811	114600	195175430	19010	19010	19010	19010	0
534	20230811	114500	195175430	19010	19020	19020	19010	2
535	20230811	114400	195137400	18920	18950	18950	18920	11
536	20230811	114300	194928980	18920	18920	18920	18920	0
537	20230811	114200	194928980	18920	18920	18920	18920	0
538	20230811	114100	194928980	18920	18920	18920	18920	0
539	20230811	114000	194928980	18920	19040	19040	18920	304
540	20230811	113900	189163140	19050	19050	19050	19050	100
541	20230811	113800	187258140	19000	19050	19050	19000	204
542	20230811	113700	183381790	19050	19050	19050	19050	60
543	20230811	113600	182238790	19040	19030	19040	19030	139
544	20230811	113500	179592320	19030	19020	19030	19020	118
545	20230811	113400	177346800	19000	19000	19000	19000	214
546	20230811	113300	173280800	19000	18850	19000	18850	587
547	20230811	113200	162158600	18760	18760	18760	18760	1
548	20230811	113100	162139840	18830	18830	18830	18830	0
549	20230811	113000	162139840	18830	18800	18830	18800	466
550	20230811	112900	153377900	18780	18780	18780	18780	126
551	20230811	112800	151011620	18770	18670	18770	18670	186
552	20230811	112700	147521000	18690	18690	18690	18690	0
553	20230811	112600	147521000	18690	18690	18690	18690	0
554	20230811	112500	147521000	18690	18690	18690	18690	0
555	20230811	112400	147521000	18690	18690	18690	18690	0
556	20230811	112300	147521000	18690	18690	18690	18690	0
557	20230811	112200	147521000	18690	18690	18690	18690	0
558	20230811	112100	147521000	18690	18700	18700	18690	2
559	20230811	112000	147483610	18780	18780	18780	18780	1
560	20230811	111900	147464830	18750	18750	18750	18750	1
561	20230811	111800	147446080	18780	18770	18780	18770	4
562	20230811	111700	147370980	18610	18680	18680	18610	820
563	20230811	111600	132089620	18710	18710	18720	18700	180
564	20230811	111500	128722910	18700	18730	18730	18700	101
565	20230811	111400	126832210	18730	18790	18790	18730	74
566	20230811	111300	125444680	18800	18800	18800	18800	1
567	20230811	111200	125425880	18880	18880	18880	18880	0
568	20230811	111100	125425880	18880	18880	18880	18880	0
569	20230811	111000	125425880	18880	18880	18880	18880	5
570	20230811	110900	125331480	18890	18890	18890	18890	2
571	20230811	110800	125293700	18780	18890	18890	18780	13
572	20230811	110700	125049360	18790	18790	18790	18790	1
573	20230811	110600	125030570	18890	18890	18890	18890	0
574	20230811	110500	125030570	18890	18890	18890	18890	0
575	20230811	110400	125030570	18890	18890	18890	18890	0
576	20230811	110300	125030570	18890	18890	18890	18890	0
577	20230811	110200	125030570	18890	18890	18890	18890	0
578	20230811	110100	125030570	18890	18890	18890	18890	0
579	20230811	110000	125030570	18890	18890	18890	18890	1
580	20230811	105900	125011680	18800	18800	18800	18800	15
581	20230811	105800	124729680	18800	18800	18800	18800	200
582	20230811	105700	120969680	18800	18800	18800	18800	100
583	20230811	105600	119089680	18800	18800	18800	18800	0
584	20230811	105500	119089680	18800	18800	18800	18800	0
585	20230811	105400	119089680	18800	18800	18800	18800	1
586	20230811	105300	119070880	18790	18790	18790	18790	2
587	20230811	105200	119033300	18790	18800	18800	18790	55
588	20230811	105100	117999340	18820	18820	18820	18820	45
589	20230811	105000	117152440	18910	18910	18910	18910	0
590	20230811	104900	117152440	18910	18910	18910	18910	1
591	20230811	104800	117133530	18850	18890	18890	18850	4
592	20230811	104700	117058010	18890	18890	18890	18890	0
593	20230811	104600	117058010	18890	18890	18890	18890	108
594	20230811	104500	115017890	18950	18950	18950	18950	0
595	20230811	104400	115017890	18950	18950	18950	18950	256
596	20230811	104300	110166690	18960	18960	18960	18960	0
597	20230811	104200	110166690	18960	18880	18960	18880	43
598	20230811	104100	109354420	18890	18890	18890	18890	192
599	20230811	104000	105727540	18960	18960	18960	18960	0
600	20230811	103900	105727540	18960	18960	18960	18960	0
601	20230811	103800	105727540	18960	18960	18960	18960	1
602	20230811	103700	105708580	18890	18890	18890	18890	68
603	20230811	103600	104424060	18890	18860	18890	18860	18
604	20230811	103500	104084550	18850	18850	18850	18850	3
605	20230811	103400	104028000	18860	18860	18860	18860	0
606	20230811	103300	104028000	18860	18860	18860	18860	100
607	20230811	103200	102142000	18860	18860	18860	18860	0
608	20230811	103100	102142000	18860	18860	18860	18860	0
609	20230811	103000	102142000	18860	18860	18860	18860	1
610	20230811	102900	102123140	18800	18860	18860	18800	2
611	20230811	102800	102085480	18860	18860	18860	18860	0
612	20230811	102700	102085480	18860	18860	18860	18860	1
613	20230811	102600	102066620	18790	18790	18790	18790	91
614	20230811	102500	100356730	18790	18790	18790	18790	87
615	20230811	102400	98722000	18860	18860	18860	18860	0
616	20230811	102300	98722000	18860	18860	18860	18860	0
617	20230811	102200	98722000	18860	18860	18860	18860	0
618	20230811	102100	98722000	18860	18860	18860	18860	40
619	20230811	102000	97967600	18970	18970	18970	18970	0
620	20230811	101900	97967600	18970	18970	18970	18970	0
621	20230811	101800	97967600	18970	18970	18970	18970	0
622	20230811	101700	97967600	18970	18970	18970	18970	0
623	20230811	101600	97967600	18970	18770	19000	18770	1582
624	20230811	101500	68072990	18770	18770	18770	18770	3
625	20230811	101400	68016680	18670	18670	18670	18670	0
626	20230811	101300	68016680	18670	18670	18670	18670	5
627	20230811	101200	67923330	18700	18700	18700	18700	1
628	20230811	101100	67904630	18740	18740	18740	18740	0
629	20230811	101000	67904630	18740	18740	18740	18740	3
630	20230811	100900	67848410	18770	18770	18770	18770	0
631	20230811	100800	67848410	18770	18770	18770	18770	0
632	20230811	100700	67848410	18770	18770	18770	18770	0
633	20230811	100600	67848410	18770	18770	18770	18770	62
634	20230811	100500	66684670	18810	18810	18810	18810	1
635	20230811	100400	66665860	18790	18820	18820	18790	131
636	20230811	100300	64202970	18800	18800	18800	18800	357
637	20230811	100200	57491370	18800	18800	18800	18800	0
638	20230811	100100	57491370	18800	18790	18800	18790	7
639	20230811	100000	57359820	18790	18770	18790	18770	13
640	20230811	095900	57115730	18780	18850	18850	18780	237
641	20230811	095800	52655730	18910	18910	18910	18910	1
642	20230811	095700	52636820	18920	18920	18920	18920	0
643	20230811	095600	52636820	18920	18940	18940	18920	31
644	20230811	095500	52050280	18930	18930	18930	18930	1
645	20230811	095400	52031350	18960	18960	18960	18960	0
646	20230811	095300	52031350	18960	18790	18960	18790	294
647	20230811	095200	46506120	18780	18700	18780	18700	755
648	20230811	095100	32348460	18760	18720	18760	18720	3
649	20230811	095000	32292260	18720	18720	18720	18720	0
650	20230811	094900	32292260	18720	18720	18720	18720	0
651	20230811	094800	32292260	18720	18720	18720	18720	0
652	20230811	094700	32292260	18720	18720	18720	18720	16
653	20230811	094600	31992740	18760	18680	18760	18680	55
654	20230811	094500	30963380	18680	18680	18680	18680	1
655	20230811	094400	30944700	18680	18680	18680	18680	0
656	20230811	094300	30944700	18680	18660	18680	18660	3
657	20230811	094200	30888700	18670	18670	18670	18670	0
658	20230811	094100	30888700	18670	18570	18670	18570	46
659	20230811	094000	30030880	18580	18640	18640	18580	173
660	20230811	093900	26811630	18720	18720	18720	18720	0
661	20230811	093800	26811630	18720	18710	18720	18710	5
662	20230811	093700	26718040	18650	18710	18720	18650	31
663	20230811	093600	26137900	18720	18690	18720	18690	13
664	20230811	093500	25894880	18650	18650	18650	18650	100
665	20230811	093400	24029880	18650	18650	18650	18650	10
666	20230811	093300	23843380	18630	18640	18640	18630	30
667	20230811	093200	23284220	18650	18650	18650	18650	10
668	20230811	093100	23097720	18730	18730	18730	18730	0
669	20230811	093000	23097720	18730	18730	18730	18730	1
670	20230811	092900	23078990	18640	18640	18640	18640	101
671	20230811	092800	21196350	18760	18720	18760	18720	220
672	20230811	092700	17070550	18730	18730	18730	18730	0
673	20230811	092600	17070550	18730	18650	18730	18640	51
674	20230811	092500	16119650	18740	18740	18740	18740	0
675	20230811	092400	16119650	18740	18710	18740	18710	10
676	20230811	092300	15932450	18720	18720	18720	18720	0
677	20230811	092200	15932450	18720	18720	18720	18720	3
678	20230811	092100	15876290	18540	18550	18550	18540	5
679	20230811	092000	15783550	18740	18740	18740	18740	0
680	20230811	091900	15783550	18740	18550	18740	18550	20
681	20230811	091800	15411080	18740	18570	18740	18570	37
682	20230811	091700	14723650	18570	18590	18590	18570	110
683	20230811	091600	12680390	18740	18740	18740	18740	0
684	20230811	091500	12680390	18740	18760	18760	18740	5
685	20230811	091400	12586650	18790	18790	18790	18790	0
686	20230811	091300	12586650	18790	18990	18990	18790	145
687	20230811	091200	9856700	18780	18750	18780	18740	29
688	20230811	091100	9312540	18760	18760	18760	18760	0
689	20230811	091000	9312540	18760	18770	18770	18760	106
690	20230811	090900	7322970	18770	18770	18770	18770	80
691	20230811	090800	5821370	18770	18770	18770	18770	9
692	20230811	090700	5652440	18770	18530	18770	18530	29
693	20230811	090600	5110580	18600	18590	18600	18590	13
694	20230811	090500	4868850	18600	18660	18660	18600	86
695	20230811	090400	3268240	18760	18650	18760	18650	102
696	20230811	090300	1365830	18780	18780	18780	18780	0
697	20230811	090200	1365830	18780	18780	18780	18780	2
698	20230811	090100	1328270	18780	18740	18780	18700	69
699	20230811	090000	37560	18780	18780	18780	18780	2