KissMeData/424980/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	205200	658443270	17950	17950	17950	17950	686
3	20230823	205100	658443270	17950	17950	17950	17950	0
4	20230823	205000	658443270	17950	17950	17950	17950	0
5	20230823	204900	658443270	17950	17950	17950	17950	0
6	20230823	204800	658443270	17950	17950	17950	17950	0
7	20230823	204700	658443270	17950	17950	17950	17950	0
8	20230823	204600	658443270	17950	17950	17950	17950	0
9	20230823	204500	658443270	17950	17950	17950	17950	0
10	20230823	204400	658443270	17950	17950	17950	17950	0
11	20230823	204300	658443270	17950	17950	17950	17950	0
12	20230823	204200	658443270	17950	17950	17950	17950	0
13	20230823	204100	658443270	17950	17950	17950	17950	0
14	20230823	204000	658443270	17950	17950	17950	17950	0
15	20230823	203900	658443270	17950	17950	17950	17950	0
16	20230823	203800	658443270	17950	17950	17950	17950	0
17	20230823	203700	658443270	17950	17950	17950	17950	0
18	20230823	203600	658443270	17950	17950	17950	17950	0
19	20230823	203500	658443270	17950	17950	17950	17950	0
20	20230823	203400	658443270	17950	17950	17950	17950	0
21	20230823	203300	658443270	17950	17950	17950	17950	0
22	20230823	203200	658443270	17950	17950	17950	17950	0
23	20230823	203100	658443270	17950	17950	17950	17950	0
24	20230823	203000	658443270	17950	17950	17950	17950	0
25	20230823	202900	658443270	17950	17950	17950	17950	0
26	20230823	202800	658443270	17950	17950	17950	17950	0
27	20230823	202700	658443270	17950	17950	17950	17950	0
28	20230823	202600	658443270	17950	17950	17950	17950	0
29	20230823	202500	658443270	17950	17950	17950	17950	0
30	20230823	202400	658443270	17950	17950	17950	17950	0
31	20230823	202300	658443270	17950	17950	17950	17950	0
32	20230823	202200	658443270	17950	17950	17950	17950	686
33	20230823	202100	658443270	17950	17950	17950	17950	0
34	20230823	202000	658443270	17950	17950	17950	17950	0
35	20230823	201900	658443270	17950	17950	17950	17950	0
36	20230823	201800	658443270	17950	17950	17950	17950	0
37	20230823	201700	658443270	17950	17950	17950	17950	0
38	20230823	201600	658443270	17950	17950	17950	17950	0
39	20230823	201500	658443270	17950	17950	17950	17950	0
40	20230823	201400	658443270	17950	17950	17950	17950	0
41	20230823	201300	658443270	17950	17950	17950	17950	0
42	20230823	201200	658443270	17950	17950	17950	17950	0
43	20230823	201100	658443270	17950	17950	17950	17950	0
44	20230823	201000	658443270	17950	17950	17950	17950	0
45	20230823	200900	658443270	17950	17950	17950	17950	0
46	20230823	200800	658443270	17950	17950	17950	17950	0
47	20230823	200700	658443270	17950	17950	17950	17950	0
48	20230823	200600	658443270	17950	17950	17950	17950	0
49	20230823	200500	658443270	17950	17950	17950	17950	0
50	20230823	200400	658443270	17950	17950	17950	17950	0
51	20230823	200300	658443270	17950	17950	17950	17950	0
52	20230823	200200	658443270	17950	17950	17950	17950	0
53	20230823	200100	658443270	17950	17950	17950	17950	0
54	20230823	200000	658443270	17950	17950	17950	17950	0
55	20230823	195900	658443270	17950	17950	17950	17950	0
56	20230823	195800	658443270	17950	17950	17950	17950	0
57	20230823	195700	658443270	17950	17950	17950	17950	0
58	20230823	195600	658443270	17950	17950	17950	17950	0
59	20230823	195500	658443270	17950	17950	17950	17950	0
60	20230823	195400	658443270	17950	17950	17950	17950	0
61	20230823	195300	658443270	17950	17950	17950	17950	0
62	20230823	195200	658443270	17950	17950	17950	17950	686
63	20230823	195100	658443270	17950	17950	17950	17950	0
64	20230823	195000	658443270	17950	17950	17950	17950	0
65	20230823	194900	658443270	17950	17950	17950	17950	0
66	20230823	194800	658443270	17950	17950	17950	17950	0
67	20230823	194700	658443270	17950	17950	17950	17950	0
68	20230823	194600	658443270	17950	17950	17950	17950	0
69	20230823	194500	658443270	17950	17950	17950	17950	0
70	20230823	194400	658443270	17950	17950	17950	17950	0
71	20230823	194300	658443270	17950	17950	17950	17950	0
72	20230823	194200	658443270	17950	17950	17950	17950	0
73	20230823	194100	658443270	17950	17950	17950	17950	0
74	20230823	194000	658443270	17950	17950	17950	17950	0
75	20230823	193900	658443270	17950	17950	17950	17950	0
76	20230823	193800	658443270	17950	17950	17950	17950	0
77	20230823	193700	658443270	17950	17950	17950	17950	0
78	20230823	193600	658443270	17950	17950	17950	17950	0
79	20230823	193500	658443270	17950	17950	17950	17950	0
80	20230823	193400	658443270	17950	17950	17950	17950	0
81	20230823	193300	658443270	17950	17950	17950	17950	0
82	20230823	193200	658443270	17950	17950	17950	17950	0
83	20230823	193100	658443270	17950	17950	17950	17950	0
84	20230823	193000	658443270	17950	17950	17950	17950	0
85	20230823	192900	658443270	17950	17950	17950	17950	0
86	20230823	192800	658443270	17950	17950	17950	17950	0
87	20230823	192700	658443270	17950	17950	17950	17950	0
88	20230823	192600	658443270	17950	17950	17950	17950	0
89	20230823	192500	658443270	17950	17950	17950	17950	0
90	20230823	192400	658443270	17950	17950	17950	17950	0
91	20230823	192300	658443270	17950	17950	17950	17950	0
92	20230823	192200	658443270	17950	17950	17950	17950	686
93	20230823	192100	658443270	17950	17950	17950	17950	0
94	20230823	192000	658443270	17950	17950	17950	17950	0
95	20230823	191900	658443270	17950	17950	17950	17950	0
96	20230823	191800	658443270	17950	17950	17950	17950	0
97	20230823	191700	658443270	17950	17950	17950	17950	0
98	20230823	191600	658443270	17950	17950	17950	17950	0
99	20230823	191500	658443270	17950	17950	17950	17950	0
100	20230823	191400	658443270	17950	17950	17950	17950	0
101	20230823	191300	658443270	17950	17950	17950	17950	0
102	20230823	191200	658443270	17950	17950	17950	17950	0
103	20230823	191100	658443270	17950	17950	17950	17950	0
104	20230823	191000	658443270	17950	17950	17950	17950	0
105	20230823	190900	658443270	17950	17950	17950	17950	0
106	20230823	190800	658443270	17950	17950	17950	17950	0
107	20230823	190700	658443270	17950	17950	17950	17950	0
108	20230823	190600	658443270	17950	17950	17950	17950	0
109	20230823	190500	658443270	17950	17950	17950	17950	0
110	20230823	190400	658443270	17950	17950	17950	17950	0
111	20230823	190300	658443270	17950	17950	17950	17950	0
112	20230823	190200	658443270	17950	17950	17950	17950	0
113	20230823	190100	658443270	17950	17950	17950	17950	0
114	20230823	190000	658443270	17950	17950	17950	17950	0
115	20230823	185900	658443270	17950	17950	17950	17950	0
116	20230823	185800	658443270	17950	17950	17950	17950	0
117	20230823	185700	658443270	17950	17950	17950	17950	0
118	20230823	185600	658443270	17950	17950	17950	17950	0
119	20230823	185500	658443270	17950	17950	17950	17950	0
120	20230823	185400	658443270	17950	17950	17950	17950	0
121	20230823	185300	658443270	17950	17950	17950	17950	0
122	20230823	185200	658443270	17950	17950	17950	17950	686
123	20230823	185100	658443270	17950	17950	17950	17950	0
124	20230823	185000	658443270	17950	17950	17950	17950	0
125	20230823	184900	658443270	17950	17950	17950	17950	0
126	20230823	184800	658443270	17950	17950	17950	17950	0
127	20230823	184700	658443270	17950	17950	17950	17950	0
128	20230823	184600	658443270	17950	17950	17950	17950	0
129	20230823	184500	658443270	17950	17950	17950	17950	0
130	20230823	184400	658443270	17950	17950	17950	17950	0
131	20230823	184300	658443270	17950	17950	17950	17950	0
132	20230823	184200	658443270	17950	17950	17950	17950	0
133	20230823	184100	658443270	17950	17950	17950	17950	0
134	20230823	184000	658443270	17950	17950	17950	17950	0
135	20230823	183900	658443270	17950	17950	17950	17950	0
136	20230823	183800	658443270	17950	17950	17950	17950	0
137	20230823	183700	658443270	17950	17950	17950	17950	0
138	20230823	183600	658443270	17950	17950	17950	17950	0
139	20230823	183500	658443270	17950	17950	17950	17950	0
140	20230823	183400	658443270	17950	17950	17950	17950	0
141	20230823	183300	658443270	17950	17950	17950	17950	0
142	20230823	183200	658443270	17950	17950	17950	17950	0
143	20230823	183100	658443270	17950	17950	17950	17950	0
144	20230823	183000	658443270	17950	17950	17950	17950	0
145	20230823	182900	658443270	17950	17950	17950	17950	0
146	20230823	182800	658443270	17950	17950	17950	17950	0
147	20230823	182700	658443270	17950	17950	17950	17950	0
148	20230823	182600	658443270	17950	17950	17950	17950	0
149	20230823	182500	658443270	17950	17950	17950	17950	0
150	20230823	182400	658443270	17950	17950	17950	17950	0
151	20230823	182300	658443270	17950	17950	17950	17950	0
152	20230823	182200	658443270	17950	17950	17950	17950	686
153	20230823	182100	658443270	17950	17950	17950	17950	0
154	20230823	182000	658443270	17950	17950	17950	17950	0
155	20230823	181900	658443270	17950	17950	17950	17950	0
156	20230823	181800	658443270	17950	17950	17950	17950	0
157	20230823	181700	658443270	17950	17950	17950	17950	0
158	20230823	181600	658443270	17950	17950	17950	17950	0
159	20230823	181500	658443270	17950	17950	17950	17950	0
160	20230823	181400	658443270	17950	17950	17950	17950	0
161	20230823	181300	658443270	17950	17950	17950	17950	0
162	20230823	181200	658443270	17950	17950	17950	17950	0
163	20230823	181100	658443270	17950	17950	17950	17950	0
164	20230823	181000	658443270	17950	17950	17950	17950	0
165	20230823	180900	658443270	17950	17950	17950	17950	0
166	20230823	180800	658443270	17950	17950	17950	17950	0
167	20230823	180700	658443270	17950	17950	17950	17950	0
168	20230823	180600	658443270	17950	17950	17950	17950	0
169	20230823	180500	658443270	17950	17950	17950	17950	0
170	20230823	180400	658443270	17950	17950	17950	17950	0
171	20230823	180300	658443270	17950	17950	17950	17950	0
172	20230823	180200	658443270	17950	17950	17950	17950	0
173	20230823	180100	658443270	17950	17950	17950	17950	0
174	20230823	180000	658443270	17950	17950	17950	17950	0
175	20230823	175900	658443270	17950	17950	17950	17950	0
176	20230823	175800	658443270	17950	17950	17950	17950	0
177	20230823	175700	658443270	17950	17950	17950	17950	0
178	20230823	175600	658443270	17950	17950	17950	17950	0
179	20230823	175500	658443270	17950	17950	17950	17950	0
180	20230823	175400	658443270	17950	17950	17950	17950	0
181	20230823	175300	658443270	17950	17950	17950	17950	0
182	20230823	175200	658443270	17950	17950	17950	17950	686
183	20230823	175100	658443270	17950	17950	17950	17950	0
184	20230823	175000	658443270	17950	17950	17950	17950	0
185	20230823	174900	658443270	17950	17950	17950	17950	0
186	20230823	174800	658443270	17950	17950	17950	17950	0
187	20230823	174700	658443270	17950	17950	17950	17950	0
188	20230823	174600	658443270	17950	17950	17950	17950	0
189	20230823	174500	658443270	17950	17950	17950	17950	0
190	20230823	174400	658443270	17950	17950	17950	17950	0
191	20230823	174300	658443270	17950	17950	17950	17950	0
192	20230823	174200	658443270	17950	17950	17950	17950	0
193	20230823	174100	658443270	17950	17950	17950	17950	0
194	20230823	174000	658443270	17950	17950	17950	17950	0
195	20230823	173900	658443270	17950	17950	17950	17950	0
196	20230823	173800	658443270	17950	17950	17950	17950	0
197	20230823	173700	658443270	17950	17950	17950	17950	0
198	20230823	173600	658443270	17950	17950	17950	17950	0
199	20230823	173500	658443270	17950	17950	17950	17950	0
200	20230823	173400	658443270	17950	17950	17950	17950	0
201	20230823	173300	658443270	17950	17950	17950	17950	0
202	20230823	173200	658443270	17950	17950	17950	17950	0
203	20230823	173100	658443270	17950	17950	17950	17950	0
204	20230823	173000	658443270	17950	17950	17950	17950	0
205	20230823	172900	658443270	17950	17950	17950	17950	0
206	20230823	172800	658443270	17950	17950	17950	17950	0
207	20230823	172700	658443270	17950	17950	17950	17950	0
208	20230823	172600	658443270	17950	17950	17950	17950	0
209	20230823	172500	658443270	17950	17950	17950	17950	0
210	20230823	172400	658443270	17950	17950	17950	17950	0
211	20230823	172300	658443270	17950	17950	17950	17950	0
212	20230823	172200	658443270	17950	17950	17950	17950	686
213	20230823	172100	658443270	17950	17950	17950	17950	0
214	20230823	172000	658443270	17950	17950	17950	17950	0
215	20230823	171900	658443270	17950	17950	17950	17950	0
216	20230823	171800	658443270	17950	17950	17950	17950	0
217	20230823	171700	658443270	17950	17950	17950	17950	0
218	20230823	171600	658443270	17950	17950	17950	17950	0
219	20230823	171500	658443270	17950	17950	17950	17950	0
220	20230823	171400	658443270	17950	17950	17950	17950	0
221	20230823	171300	658443270	17950	17950	17950	17950	0
222	20230823	171200	658443270	17950	17950	17950	17950	0
223	20230823	171100	658443270	17950	17950	17950	17950	0
224	20230823	171000	658443270	17950	17950	17950	17950	0
225	20230823	170900	658443270	17950	17950	17950	17950	0
226	20230823	170800	658443270	17950	17950	17950	17950	0
227	20230823	170700	658443270	17950	17950	17950	17950	0
228	20230823	170600	658443270	17950	17950	17950	17950	0
229	20230823	170500	658443270	17950	17950	17950	17950	0
230	20230823	170400	658443270	17950	17950	17950	17950	0
231	20230823	170300	658443270	17950	17950	17950	17950	0
232	20230823	170200	658443270	17950	17950	17950	17950	0
233	20230823	170100	658443270	17950	17950	17950	17950	0
234	20230823	170000	658443270	17950	17950	17950	17950	0
235	20230823	165900	658443270	17950	17950	17950	17950	0
236	20230823	165800	658443270	17950	17950	17950	17950	0
237	20230823	165700	658443270	17950	17950	17950	17950	0
238	20230823	165600	658443270	17950	17950	17950	17950	0
239	20230823	165500	658443270	17950	17950	17950	17950	0
240	20230823	165400	658443270	17950	17950	17950	17950	0
241	20230823	165300	658443270	17950	17950	17950	17950	0
242	20230823	165200	658443270	17950	17950	17950	17950	686
243	20230823	165100	658443270	17950	17950	17950	17950	0
244	20230823	165000	658443270	17950	17950	17950	17950	0
245	20230823	164900	658443270	17950	17950	17950	17950	0
246	20230823	164800	658443270	17950	17950	17950	17950	0
247	20230823	164700	658443270	17950	17950	17950	17950	0
248	20230823	164600	658443270	17950	17950	17950	17950	0
249	20230823	164500	658443270	17950	17950	17950	17950	0
250	20230823	164400	658443270	17950	17950	17950	17950	0
251	20230823	164300	658443270	17950	17950	17950	17950	0
252	20230823	164200	658443270	17950	17950	17950	17950	0
253	20230823	164100	658443270	17950	17950	17950	17950	0
254	20230823	164000	658443270	17950	17950	17950	17950	0
255	20230823	163900	658443270	17950	17950	17950	17950	0
256	20230823	163800	658443270	17950	17950	17950	17950	0
257	20230823	163700	658443270	17950	17950	17950	17950	0
258	20230823	163600	658443270	17950	17950	17950	17950	0
259	20230823	163500	658443270	17950	17950	17950	17950	0
260	20230823	163400	658443270	17950	17950	17950	17950	0
261	20230823	163300	658443270	17950	17950	17950	17950	0
262	20230823	163200	658443270	17950	17950	17950	17950	0
263	20230823	163100	658443270	17950	17950	17950	17950	0
264	20230823	163000	658443270	17950	17950	17950	17950	0
265	20230823	162900	658443270	17950	17950	17950	17950	0
266	20230823	162800	658443270	17950	17950	17950	17950	0
267	20230823	162700	658443270	17950	17950	17950	17950	0
268	20230823	162600	658443270	17950	17950	17950	17950	0
269	20230823	162500	658443270	17950	17950	17950	17950	0
270	20230823	162400	658443270	17950	17950	17950	17950	0
271	20230823	162300	658443270	17950	17950	17950	17950	0
272	20230823	162200	658443270	17950	17950	17950	17950	686
273	20230823	162100	658443270	17950	17950	17950	17950	0
274	20230823	162000	658443270	17950	17950	17950	17950	0
275	20230823	161900	658443270	17950	17950	17950	17950	0
276	20230823	161800	658443270	17950	17950	17950	17950	0
277	20230823	161700	658443270	17950	17950	17950	17950	0
278	20230823	161600	658443270	17950	17950	17950	17950	0
279	20230823	161500	658443270	17950	17950	17950	17950	0
280	20230823	161400	658443270	17950	17950	17950	17950	0
281	20230823	161300	658443270	17950	17950	17950	17950	0
282	20230823	161200	658443270	17950	17950	17950	17950	0
283	20230823	161100	658443270	17950	17950	17950	17950	0
284	20230823	161000	658443270	17950	17950	17950	17950	0
285	20230823	160900	658443270	17950	17950	17950	17950	0
286	20230823	160800	658443270	17950	17950	17950	17950	0
287	20230823	160700	658443270	17950	17950	17950	17950	0
288	20230823	160600	658443270	17950	17950	17950	17950	0
289	20230823	160500	658443270	17950	17950	17950	17950	0
290	20230823	160400	658443270	17950	17950	17950	17950	0
291	20230823	160300	658443270	17950	17950	17950	17950	0
292	20230823	160200	658443270	17950	17950	17950	17950	0
293	20230823	160100	658443270	17950	17950	17950	17950	0
294	20230823	160000	658443270	17950	17950	17950	17950	0
295	20230823	155900	658443270	17950	17950	17950	17950	0
296	20230823	155800	658443270	17950	17950	17950	17950	0
297	20230823	155700	658443270	17950	17950	17950	17950	0
298	20230823	155600	658443270	17950	17950	17950	17950	0
299	20230823	155500	658443270	17950	17950	17950	17950	0
300	20230823	155400	658443270	17950	17950	17950	17950	0
301	20230823	155300	658443270	17950	17950	17950	17950	0
302	20230823	155200	658443270	17950	17950	17950	17950	686
303	20230823	155100	658443270	17950	17950	17950	17950	0
304	20230823	155000	658443270	17950	17950	17950	17950	0
305	20230823	154900	658443270	17950	17950	17950	17950	0
306	20230823	154800	658443270	17950	17950	17950	17950	0
307	20230823	154700	658443270	17950	17950	17950	17950	0
308	20230823	154600	658443270	17950	17950	17950	17950	0
309	20230823	154500	658443270	17950	17950	17950	17950	0
310	20230823	154400	658443270	17950	17950	17950	17950	0
311	20230823	154300	658443270	17950	17950	17950	17950	0
312	20230823	154200	658443270	17950	17950	17950	17950	0
313	20230823	154100	658443270	17950	17950	17950	17950	0
314	20230823	154000	658443270	17950	17950	17950	17950	0
315	20230823	153900	658443270	17950	17950	17950	17950	0
316	20230823	153800	658443270	17950	17950	17950	17950	0
317	20230823	153700	658443270	17950	17950	17950	17950	0
318	20230823	153600	658443270	17950	17950	17950	17950	0
319	20230823	153500	658443270	17950	17950	17950	17950	0
320	20230823	153400	658443270	17950	17950	17950	17950	0
321	20230823	153300	658443270	17950	17950	17950	17950	0
322	20230823	153200	658443270	17950	17950	17950	17950	0
323	20230823	153100	658443270	17950	17950	17950	17950	0
324	20230823	153000	658443270	17950	17950	17950	17950	686
325	20230823	152900	646129570	17890	17890	17890	17890	0
326	20230823	152800	646129570	17890	17890	17890	17890	0
327	20230823	152700	646129570	17890	17890	17890	17890	0
328	20230823	152600	646129570	17890	17890	17890	17890	0
329	20230823	152500	646129570	17890	17890	17890	17890	0
330	20230823	152400	646129570	17890	17890	17890	17890	0
331	20230823	152300	646129570	17890	17890	17890	17890	0
332	20230823	152200	646129570	17890	17890	17890	17890	0
333	20230823	152100	646129570	17890	17890	17890	17890	0
334	20230823	152000	646129570	17890	17890	17890	17890	0
335	20230823	151900	646129570	17890	17900	17900	17890	151
336	20230823	151800	643426680	17900	17910	17910	17900	145
337	20230823	151700	640830320	17910	17910	17910	17910	127
338	20230823	151600	638555750	17900	17910	17910	17900	89
339	20230823	151500	636962190	17910	17930	17930	17910	142
340	20230823	151400	634418950	17910	17900	17910	17900	186
341	20230823	151300	631088990	17910	17910	17910	17910	121
342	20230823	151200	628921880	17910	17900	17910	17900	106
343	20230823	151100	627024420	17900	17910	17910	17900	205
344	20230823	151000	623354870	17900	17910	17910	17900	111
345	20230823	150900	621367960	17910	17910	17910	17910	82
346	20230823	150800	619899340	17910	17910	17910	17910	0
347	20230823	150700	619899340	17910	17930	17930	17910	56
348	20230823	150600	618896180	17930	17930	17930	17930	0
349	20230823	150500	618896180	17930	17930	17930	17930	0
350	20230823	150400	618896180	17930	17940	17940	17930	106
351	20230823	150300	616995400	17940	17930	17940	17930	55
352	20230823	150200	616009200	17930	17940	17940	17930	62
353	20230823	150100	614897410	17940	17950	17950	17940	327
354	20230823	150000	609027800	17940	17940	17940	17940	0
355	20230823	145900	609027800	17940	17940	17940	17940	201
356	20230823	145800	605421860	17940	17940	17940	17940	90
357	20230823	145700	603807260	17950	17940	17950	17940	108
358	20230823	145600	601869660	17940	17940	17940	17940	0
359	20230823	145500	601869660	17940	17940	17940	17940	0
360	20230823	145400	601869660	17940	17940	17940	17940	20
361	20230823	145300	601510860	17940	17940	17940	17940	30
362	20230823	145200	600972660	17950	17950	17950	17950	0
363	20230823	145100	600972660	17950	17950	17950	17950	58
364	20230823	145000	599931560	17940	17940	17940	17940	20
365	20230823	144900	599572760	17940	17940	17940	17940	65
366	20230823	144800	598406660	17940	17940	17940	17940	0
367	20230823	144700	598406660	17940	17940	17940	17940	335
368	20230823	144600	592396760	17900	17900	17900	17900	0
369	20230823	144500	592396760	17900	17910	17910	17900	211
370	20230823	144400	588619620	17930	17930	17930	17930	0
371	20230823	144300	588619620	17930	17930	17930	17930	10
372	20230823	144200	588440320	17930	17930	17930	17930	57
373	20230823	144100	587418310	17940	17940	17940	17940	4
374	20230823	144000	587346550	17950	17950	17950	17950	0
375	20230823	143900	587346550	17950	17940	17950	17940	13
376	20230823	143800	587113230	17940	17930	17940	17930	77
377	20230823	143700	585732270	17930	17930	17930	17930	11
378	20230823	143600	585535040	17930	17930	17930	17930	55
379	20230823	143500	584548890	17930	17930	17930	17930	0
380	20230823	143400	584548890	17930	17930	17930	17930	33
381	20230823	143300	583957200	17900	17900	17900	17900	0
382	20230823	143200	583957200	17900	17900	17900	17900	0
383	20230823	143100	583957200	17900	17900	17900	17900	3
384	20230823	143000	583903500	17900	17890	17900	17890	52
385	20230823	142900	582972930	17890	17890	17890	17890	6
386	20230823	142800	582865590	17890	17890	17890	17890	71
387	20230823	142700	581595400	17900	17900	17900	17900	0
388	20230823	142600	581595400	17900	17900	17900	17900	48
389	20230823	142500	580736200	17900	17900	17900	17900	0
390	20230823	142400	580736200	17900	17900	17900	17900	0
391	20230823	142300	580736200	17900	17900	17900	17900	0
392	20230823	142200	580736200	17900	17900	17900	17900	0
393	20230823	142100	580736200	17900	17900	17900	17900	0
394	20230823	142000	580736200	17900	17900	17900	17900	10
395	20230823	141900	580557200	17900	17900	17900	17900	0
396	20230823	141800	580557200	17900	17900	17900	17900	0
397	20230823	141700	580557200	17900	17900	17900	17900	0
398	20230823	141600	580557200	17900	17900	17900	17900	0
399	20230823	141500	580557200	17900	17900	17900	17900	176
400	20230823	141400	577406800	17900	17900	17900	17900	0
401	20230823	141300	577406800	17900	17870	17900	17860	126
402	20230823	141200	575154700	17870	17870	17870	17870	28
403	20230823	141100	574654340	17870	17870	17870	17870	55
404	20230823	141000	573671490	17870	17870	17870	17870	0
405	20230823	140900	573671490	17870	17890	17890	17870	50
406	20230823	140800	572777770	17890	17890	17890	17890	37
407	20230823	140700	572115840	17890	17870	17890	17870	44
408	20230823	140600	571328700	17870	17870	17870	17870	0
409	20230823	140500	571328700	17870	17870	17870	17870	0
410	20230823	140400	571328700	17870	17880	17880	17870	19
411	20230823	140300	570989120	17890	17890	17890	17890	0
412	20230823	140200	570989120	17890	17890	17890	17890	0
413	20230823	140100	570989120	17890	17870	17890	17870	77
414	20230823	140000	569613100	17870	17870	17870	17870	148
415	20230823	135900	566968340	17870	17870	17870	17870	4
416	20230823	135800	566896860	17880	17880	17880	17880	0
417	20230823	135700	566896860	17880	17880	17880	17880	1
418	20230823	135600	566878980	17870	17870	17870	17870	769
419	20230823	135500	553136950	17880	17880	17880	17880	0
420	20230823	135400	553136950	17880	17880	17880	17880	69
421	20230823	135300	551903230	17880	17880	17880	17880	10
422	20230823	135200	551724430	17880	17880	17880	17880	2
423	20230823	135100	551688670	17880	17880	17880	17880	16
424	20230823	135000	551402590	17880	17870	17880	17870	28
425	20230823	134900	550901970	17880	17880	17880	17880	0
426	20230823	134800	550901970	17880	17880	17880	17880	146
427	20230823	134700	548291490	17890	17890	17890	17890	0
428	20230823	134600	548291490	17890	17880	17890	17880	133
429	20230823	134500	545913440	17880	17890	17890	17880	276
430	20230823	134400	540977170	17890	17890	17890	17890	0
431	20230823	134300	540977170	17890	17890	17890	17890	0
432	20230823	134200	540977170	17890	17890	17890	17890	133
433	20230823	134100	538597800	17900	17900	17900	17900	0
434	20230823	134000	538597800	17900	17900	17900	17900	0
435	20230823	133900	538597800	17900	17900	17900	17900	96
436	20230823	133800	536879400	17910	17880	17910	17880	264
437	20230823	133700	532158930	17980	17870	17980	17870	101
438	20230823	133600	530353950	17880	17910	17910	17880	253
439	20230823	133500	525827360	17930	17930	17930	17930	0
440	20230823	133400	525827360	17930	17940	17940	17930	156
441	20230823	133300	523029240	18000	18000	18000	18000	0
442	20230823	133200	523029240	18000	18000	18000	18000	5
443	20230823	133100	522939240	17930	17930	17930	17930	150
444	20230823	133000	520249740	17930	17940	17940	17930	50
445	20230823	132900	519353110	17950	17950	17950	17950	0
446	20230823	132800	519353110	17950	17950	17950	17950	0
447	20230823	132700	519353110	17950	18000	18000	17950	202
448	20230823	132600	515721310	17980	17980	17980	17980	45
449	20230823	132500	514912210	17970	17970	17970	17970	0
450	20230823	132400	514912210	17970	17980	17980	17960	12
451	20230823	132300	514696580	18000	18000	18000	18000	0
452	20230823	132200	514696580	18000	18000	18000	18000	0
453	20230823	132100	514696580	18000	18000	18000	18000	0
454	20230823	132000	514696580	18000	18000	18000	18000	1
455	20230823	131900	514678580	17970	17970	17970	17970	0
456	20230823	131800	514678580	17970	17980	17980	17970	71
457	20230823	131700	513402510	17980	17980	17980	17980	1
458	20230823	131600	513384530	17980	17980	17980	17980	14
459	20230823	131500	513132810	17970	17970	17970	17970	48
460	20230823	131400	512270250	17940	17940	17940	17940	5
461	20230823	131300	512180550	17940	17940	17940	17940	100
462	20230823	131200	510386550	17940	17940	17940	17940	0
463	20230823	131100	510386550	17940	17940	17940	17940	40
464	20230823	131000	509668950	17940	17940	17940	17940	3
465	20230823	130900	509615130	17980	17980	17980	17980	25
466	20230823	130800	509165630	17980	17980	17980	17980	0
467	20230823	130700	509165630	17980	17980	17980	17980	0
468	20230823	130600	509165630	17980	17980	17980	17980	0
469	20230823	130500	509165630	17980	17980	17980	17980	0
470	20230823	130400	509165630	17980	17980	17980	17980	0
471	20230823	130300	509165630	17980	17980	17980	17980	0
472	20230823	130200	509165630	17980	17980	17980	17980	89
473	20230823	130100	507565410	17980	17980	17980	17980	2
474	20230823	130000	507529450	17980	17980	17980	17980	0
475	20230823	125900	507529450	17980	17980	17980	17980	0
476	20230823	125800	507529450	17980	17980	17980	17980	0
477	20230823	125700	507529450	17980	17980	17980	17980	0
478	20230823	125600	507529450	17980	17940	17980	17940	194
479	20230823	125500	504041370	17940	17940	17940	17940	107
480	20230823	125400	502121790	17980	17990	17990	17980	81
481	20230823	125300	500665360	18000	18000	18000	18000	54
482	20230823	125200	499693360	18000	18000	18000	18000	21
483	20230823	125100	499315360	18000	18000	18000	18000	0
484	20230823	125000	499315360	18000	18000	18000	18000	0
485	20230823	124900	499315360	18000	18000	18000	18000	0
486	20230823	124800	499315360	18000	18000	18000	18000	0
487	20230823	124700	499315360	18000	18000	18000	18000	0
488	20230823	124600	499315360	18000	18000	18000	18000	0
489	20230823	124500	499315360	18000	18000	18000	18000	57
490	20230823	124400	498289360	18000	18000	18000	18000	0
491	20230823	124300	498289360	18000	18000	18000	18000	0
492	20230823	124200	498289360	18000	18000	18000	18000	0
493	20230823	124100	498289360	18000	18000	18000	18000	0
494	20230823	124000	498289360	18000	18000	18000	18000	0
495	20230823	123900	498289360	18000	18000	18000	18000	0
496	20230823	123800	498289360	18000	18000	18000	18000	0
497	20230823	123700	498289360	18000	18000	18000	18000	12
498	20230823	123600	498073360	18000	18000	18000	18000	64
499	20230823	123500	496921360	18000	18000	18000	18000	15
500	20230823	123400	496651360	18000	18000	18000	18000	0
501	20230823	123300	496651360	18000	18000	18000	18000	7
502	20230823	123200	496525360	18000	18000	18000	18000	23
503	20230823	123100	496111360	18000	18000	18000	18000	81
504	20230823	123000	494653360	18000	18000	18000	18000	0
505	20230823	122900	494653360	18000	17960	18000	17960	50
506	20230823	122800	493753440	18000	18000	18000	18000	59
507	20230823	122700	492691440	18000	18000	18000	18000	0
508	20230823	122600	492691440	18000	18000	18000	18000	0
509	20230823	122500	492691440	18000	18000	18000	18000	41
510	20230823	122400	491953440	17970	17970	17970	17970	21
511	20230823	122300	491576070	17930	17930	17930	17930	0
512	20230823	122200	491576070	17930	17930	17930	17930	0
513	20230823	122100	491576070	17930	17930	17930	17930	0
514	20230823	122000	491576070	17930	17970	17970	17930	49
515	20230823	121900	490696610	17980	17980	17980	17980	76
516	20230823	121800	489330130	17980	17980	17980	17980	65
517	20230823	121700	488161430	17980	17980	17980	17980	30
518	20230823	121600	487622030	18020	18020	18020	18020	10
519	20230823	121500	487441830	17980	17980	17980	17980	25
520	20230823	121400	486992330	17980	17980	17980	17980	0
521	20230823	121300	486992330	17980	17980	17980	17980	74
522	20230823	121200	485661810	18000	18010	18010	18000	79
523	20230823	121100	484239710	18000	18000	18000	18000	10
524	20230823	121000	484059710	18000	18000	18000	18000	0
525	20230823	120900	484059710	18000	18000	18000	18000	0
526	20230823	120800	484059710	18000	18000	18000	18000	1
527	20230823	120700	484041710	18020	18020	18020	18020	0
528	20230823	120600	484041710	18020	18020	18020	18020	4
529	20230823	120500	483969630	18020	18020	18020	18020	0
530	20230823	120400	483969630	18020	18020	18020	18020	60
531	20230823	120300	482888430	18020	18020	18020	18020	0
532	20230823	120200	482888430	18020	18020	18020	18020	83
533	20230823	120100	481392770	18020	18020	18020	18020	0
534	20230823	120000	481392770	18020	18090	18090	18020	53
535	20230823	115900	480437640	18090	18090	18090	18090	0
536	20230823	115800	480437640	18090	18090	18090	18090	10
537	20230823	115700	480256740	18020	18020	18020	18020	0
538	20230823	115600	480256740	18020	18020	18020	18020	136
539	20230823	115500	477806020	18020	18020	18020	18020	20
540	20230823	115400	477445620	18020	18020	18020	18020	0
541	20230823	115300	477445620	18020	18020	18020	18020	1
542	20230823	115200	477427600	17970	17970	17970	17970	0
543	20230823	115100	477427600	17970	17970	17970	17970	200
544	20230823	115000	473833600	17960	17960	17960	17960	0
545	20230823	114900	473833600	17960	17960	17960	17960	3
546	20230823	114800	473779720	18000	18000	18000	18000	0
547	20230823	114700	473779720	18000	18000	18000	18000	69
548	20230823	114600	472537720	18000	18000	18000	18000	153
549	20230823	114500	469783720	18000	18000	18000	18000	54
550	20230823	114400	468811720	18000	17960	18000	17960	101
551	20230823	114300	466993760	17960	17960	17960	17960	5
552	20230823	114200	466903960	17960	17930	17960	17930	1396
553	20230823	114100	441846140	17930	17930	17930	17930	0
554	20230823	114000	441846140	17930	17930	17930	17930	10
555	20230823	113900	441666840	17930	17870	17930	17870	6
556	20230823	113800	441559320	17870	17870	17870	17870	300
557	20230823	113700	436198320	17870	17870	17870	17870	1
558	20230823	113600	436180450	17890	17890	17890	17890	0
559	20230823	113500	436180450	17890	17880	17890	17880	692
560	20230823	113400	423802960	17880	17870	17880	17870	2
561	20230823	113300	423767210	17860	17860	17860	17860	0
562	20230823	113200	423767210	17860	17860	17860	17860	95
563	20230823	113100	422070510	17860	17860	17860	17860	0
564	20230823	113000	422070510	17860	17860	17860	17860	68
565	20230823	112900	420856030	17860	17860	17860	17860	0
566	20230823	112800	420856030	17860	17860	17860	17860	0
567	20230823	112700	420856030	17860	17860	17860	17860	0
568	20230823	112600	420856030	17860	17870	17870	17860	100
569	20230823	112500	419069590	17870	17870	17870	17850	328
570	20230823	112400	413210670	17860	17860	17860	17860	18
571	20230823	112300	412889190	17870	17870	17870	17870	0
572	20230823	112200	412889190	17870	17870	17870	17870	25
573	20230823	112100	412442440	17890	17890	17890	17890	2
574	20230823	112000	412406660	17890	17890	17890	17890	0
575	20230823	111900	412406660	17890	17890	17890	17890	3
576	20230823	111800	412352990	17890	17890	17890	17890	1
577	20230823	111700	412335100	17950	17890	17950	17890	33
578	20230823	111600	411743510	17900	17900	17900	17900	0
579	20230823	111500	411743510	17900	17900	17900	17900	12
580	20230823	111400	411528710	17950	17950	17950	17950	0
581	20230823	111300	411528710	17950	17950	17950	17950	0
582	20230823	111200	411528710	17950	17950	17950	17950	3
583	20230823	111100	411474860	17950	17900	17950	17900	6
584	20230823	111000	411367410	17900	17920	17920	17900	38
585	20230823	110900	410686810	17920	17930	17930	17920	181
586	20230823	110800	407441720	17960	17930	17960	17930	16
587	20230823	110700	407154810	17950	17930	17950	17930	32
588	20230823	110600	406580850	17930	17930	17930	17930	0
589	20230823	110500	406580850	17930	17930	17930	17930	0
590	20230823	110400	406580850	17930	17930	17930	17930	0
591	20230823	110300	406580850	17930	17930	17930	17930	0
592	20230823	110200	406580850	17930	17930	17930	17930	0
593	20230823	110100	406580850	17930	17930	17930	17930	0
594	20230823	110000	406580850	17930	17930	17930	17930	29
595	20230823	105900	406060880	17930	17930	17930	17930	0
596	20230823	105800	406060880	17930	17930	17930	17930	2
597	20230823	105700	406025020	17930	17930	17930	17930	8
598	20230823	105600	405881580	17930	17930	17930	17930	94
599	20230823	105500	404196160	17930	17940	17940	17930	69
600	20230823	105400	402958980	17950	17950	17950	17950	152
601	20230823	105300	400230580	17950	17950	17950	17950	1
602	20230823	105200	400212630	17950	17960	17960	17950	143
603	20230823	105100	397644870	17950	17950	17950	17950	0
604	20230823	105000	397644870	17950	17960	17960	17950	99
605	20230823	104900	395867380	17950	18000	18000	17950	14
606	20230823	104800	395615580	18000	18010	18010	18000	491
607	20230823	104700	386776420	18010	18010	18010	18010	0
608	20230823	104600	386776420	18010	18010	18010	18010	72
609	20230823	104500	385479700	18010	18010	18010	18010	103
610	20230823	104400	383624670	18010	18010	18010	18010	11
611	20230823	104300	383426560	18020	18020	18020	18020	7
612	20230823	104200	383300420	18020	18020	18020	18020	0
613	20230823	104100	383300420	18020	18020	18020	18020	0
614	20230823	104000	383300420	18020	18020	18020	18020	56
615	20230823	103900	382291300	18020	18020	18020	18020	2
616	20230823	103800	382255260	18000	18050	18050	18000	441
617	20230823	103700	374303060	18060	18060	18060	18060	19
618	20230823	103600	373959920	18060	18070	18070	18060	100
619	20230823	103500	372153910	18060	18060	18060	18060	5
620	20230823	103400	372063610	18060	18120	18150	18060	159
621	20230823	103300	369185400	18120	18110	18120	18110	5
622	20230823	103200	369094830	18070	18070	18070	18070	43
623	20230823	103100	368317820	18070	18070	18070	18070	2
624	20230823	103000	368281680	18060	18120	18120	18060	688
625	20230823	102900	355846610	18120	18120	18120	18120	5
626	20230823	102800	355756010	18130	18130	18130	18130	68
627	20230823	102700	354523170	18130	18130	18130	18130	27
628	20230823	102600	354033660	18130	18130	18130	18130	19
629	20230823	102500	353689190	18060	18060	18060	18060	47
630	20230823	102400	352840370	18020	18030	18030	18020	276
631	20230823	102300	347866350	18020	18020	18020	18020	0
632	20230823	102200	347866350	18020	18000	18020	18000	133
633	20230823	102100	345472290	18000	18000	18000	18000	172
634	20230823	102000	342376290	17950	17930	17950	17930	393
635	20230823	101900	335323680	17930	17900	17930	17900	138
636	20230823	101800	332851620	17890	17890	17890	17890	20
637	20230823	101700	332493820	17910	17850	17910	17850	114
638	20230823	101600	330455330	17840	17840	17840	17840	8
639	20230823	101500	330312610	17800	17800	17800	17800	52
640	20230823	101400	329387010	17800	17800	17800	17790	117
641	20230823	101300	327305410	17800	17800	17800	17800	66
642	20230823	101200	326130610	17800	17800	17800	17800	10
643	20230823	101100	325952610	17790	17790	17790	17790	15
644	20230823	101000	325685760	17790	17850	17850	17790	44
645	20230823	100900	324902080	17850	17850	17850	17850	2
646	20230823	100800	324866380	17850	17850	17850	17850	59
647	20230823	100700	323813230	17780	17780	17780	17780	88
648	20230823	100600	322248590	17770	17780	17780	17770	25
649	20230823	100500	321804190	17760	17770	17770	17760	216
650	20230823	100400	317966570	17770	17800	17800	17770	389
651	20230823	100300	311047590	17790	17790	17790	17790	0
652	20230823	100200	311047590	17790	17790	17790	17790	0
653	20230823	100100	311047590	17790	17780	17790	17760	492
654	20230823	100000	302305280	17790	17790	17790	17780	271
655	20230823	095900	297486020	17790	17860	17860	17790	417
656	20230823	095800	290061270	17860	17860	17870	17860	55
657	20230823	095700	289078940	17860	17870	17870	17860	40
658	20230823	095600	288364340	17860	17860	17860	17860	1
659	20230823	095500	288346480	17860	17910	17910	17860	150
660	20230823	095400	285664980	17910	17910	17910	17910	50
661	20230823	095300	284769480	17810	17870	17870	17800	851
662	20230823	095200	269612450	17870	17870	17870	17860	92
663	20230823	095100	267969280	17860	17840	17860	17840	152
664	20230823	095000	265257580	17840	17860	17940	17840	346
665	20230823	094900	259068260	17950	17950	17950	17950	0
666	20230823	094800	259068260	17950	17970	17970	17950	34
667	20230823	094700	258457760	17970	17850	17970	17830	548
668	20230823	094600	248637830	17930	17930	17930	17930	2
669	20230823	094500	248601970	17830	17840	17840	17830	1800
670	20230823	094400	216506870	17830	17950	17950	17830	519
671	20230823	094300	207235650	17960	17990	17990	17960	228
672	20230823	094200	203134770	17990	18020	18020	17990	194
673	20230823	094100	199642620	18020	18050	18050	18020	773
674	20230823	094000	185701620	18040	18090	18130	18040	429
675	20230823	093900	177954380	18090	18140	18140	18090	773
676	20230823	093800	163940440	18190	18260	18260	18190	180
677	20230823	093700	160665390	18270	18260	18270	18260	132
678	20230823	093600	158253760	18230	18230	18230	18230	3
679	20230823	093500	158199070	18210	18260	18260	18200	116
680	20230823	093400	156081080	18270	18250	18270	18250	346
681	20230823	093300	149760300	18260	18190	18260	18190	30
682	20230823	093200	149212630	18200	18150	18200	18150	110
683	20230823	093100	147212520	18130	18130	18130	18130	0
684	20230823	093000	147212520	18130	18160	18160	18130	111
685	20230823	092900	145199190	18160	18140	18160	18130	686
686	20230823	092800	132749320	18160	18160	18160	18160	101
687	20230823	092700	130915160	18160	18180	18180	18140	87
688	20230823	092600	129333600	18180	18150	18180	18140	546
689	20230823	092500	119421040	18160	18150	18160	18150	5
690	20230823	092400	119330250	18160	18190	18190	18130	126
691	20230823	092300	117045060	18190	18040	18190	18030	649
692	20230823	092200	105293180	18040	18040	18040	18040	0
693	20230823	092100	105293180	18040	18030	18040	18030	510
694	20230823	092000	96095780	18030	18030	18030	18030	201
695	20230823	091900	92471750	18030	18030	18030	18030	327
696	20230823	091800	86575940	18020	18050	18050	18020	118
697	20230823	091700	84446580	18020	18020	18020	18020	1
698	20230823	091600	84428560	18020	18020	18020	18020	5
699	20230823	091500	84338460	18020	18120	18130	18020	137
700	20230823	091400	81866170	18130	18130	18130	18130	0
701	20230823	091300	81866170	18130	18020	18130	18020	15
702	20230823	091200	81594770	18020	18020	18020	18020	50
703	20230823	091100	80693770	18020	18020	18020	18020	16
704	20230823	091000	80405450	18020	18020	18020	18020	51
705	20230823	090900	79486430	18020	18020	18020	18020	5
706	20230823	090800	79396330	18020	18030	18030	18020	34
707	20230823	090700	78783590	18020	18000	18020	18000	205
708	20230823	090600	75090010	17830	17790	17830	17750	1140
709	20230823	090500	54800010	17790	17790	17790	17760	248
710	20230823	090400	50391490	17790	17840	17840	17780	624
711	20230823	090300	39271800	17860	17870	17870	17850	480
712	20230823	090200	30699000	17880	17910	17910	17880	102
713	20230823	090100	28873790	17900	18020	18020	17900	1340
714	20230823	090000	4766510	18190	18200	18200	18100	262