KissMeData/143240/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	200300	483893400	19020	19020	19020	19020	132
3	20230817	200200	483893400	19020	19020	19020	19020	0
4	20230817	200100	483893400	19020	19020	19020	19020	0
5	20230817	200000	483893400	19020	19020	19020	19020	0
6	20230817	195900	483893400	19020	19020	19020	19020	0
7	20230817	195800	483893400	19020	19020	19020	19020	0
8	20230817	195700	483893400	19020	19020	19020	19020	0
9	20230817	195600	483893400	19020	19020	19020	19020	0
10	20230817	195500	483893400	19020	19020	19020	19020	0
11	20230817	195400	483893400	19020	19020	19020	19020	0
12	20230817	195300	483893400	19020	19020	19020	19020	0
13	20230817	195200	483893400	19020	19020	19020	19020	0
14	20230817	195100	483893400	19020	19020	19020	19020	0
15	20230817	195000	483893400	19020	19020	19020	19020	0
16	20230817	194900	483893400	19020	19020	19020	19020	0
17	20230817	194800	483893400	19020	19020	19020	19020	0
18	20230817	194700	483893400	19020	19020	19020	19020	0
19	20230817	194600	483893400	19020	19020	19020	19020	0
20	20230817	194500	483893400	19020	19020	19020	19020	0
21	20230817	194400	483893400	19020	19020	19020	19020	0
22	20230817	194300	483893400	19020	19020	19020	19020	0
23	20230817	194200	483893400	19020	19020	19020	19020	0
24	20230817	194100	483893400	19020	19020	19020	19020	0
25	20230817	194000	483893400	19020	19020	19020	19020	0
26	20230817	193900	483893400	19020	19020	19020	19020	0
27	20230817	193800	483893400	19020	19020	19020	19020	0
28	20230817	193700	483893400	19020	19020	19020	19020	0
29	20230817	193600	483893400	19020	19020	19020	19020	0
30	20230817	193500	483893400	19020	19020	19020	19020	0
31	20230817	193400	483893400	19020	19020	19020	19020	0
32	20230817	193300	483893400	19020	19020	19020	19020	132
33	20230817	193200	483893400	19020	19020	19020	19020	0
34	20230817	193100	483893400	19020	19020	19020	19020	0
35	20230817	193000	483893400	19020	19020	19020	19020	0
36	20230817	192900	483893400	19020	19020	19020	19020	0
37	20230817	192800	483893400	19020	19020	19020	19020	0
38	20230817	192700	483893400	19020	19020	19020	19020	0
39	20230817	192600	483893400	19020	19020	19020	19020	0
40	20230817	192500	483893400	19020	19020	19020	19020	0
41	20230817	192400	483893400	19020	19020	19020	19020	0
42	20230817	192300	483893400	19020	19020	19020	19020	0
43	20230817	192200	483893400	19020	19020	19020	19020	0
44	20230817	192100	483893400	19020	19020	19020	19020	0
45	20230817	192000	483893400	19020	19020	19020	19020	0
46	20230817	191900	483893400	19020	19020	19020	19020	0
47	20230817	191800	483893400	19020	19020	19020	19020	0
48	20230817	191700	483893400	19020	19020	19020	19020	0
49	20230817	191600	483893400	19020	19020	19020	19020	0
50	20230817	191500	483893400	19020	19020	19020	19020	0
51	20230817	191400	483893400	19020	19020	19020	19020	0
52	20230817	191300	483893400	19020	19020	19020	19020	0
53	20230817	191200	483893400	19020	19020	19020	19020	0
54	20230817	191100	483893400	19020	19020	19020	19020	0
55	20230817	191000	483893400	19020	19020	19020	19020	0
56	20230817	190900	483893400	19020	19020	19020	19020	0
57	20230817	190800	483893400	19020	19020	19020	19020	0
58	20230817	190700	483893400	19020	19020	19020	19020	0
59	20230817	190600	483893400	19020	19020	19020	19020	0
60	20230817	190500	483893400	19020	19020	19020	19020	0
61	20230817	190400	483893400	19020	19020	19020	19020	0
62	20230817	190300	483893400	19020	19020	19020	19020	132
63	20230817	190200	483893400	19020	19020	19020	19020	0
64	20230817	190100	483893400	19020	19020	19020	19020	0
65	20230817	190000	483893400	19020	19020	19020	19020	0
66	20230817	185900	483893400	19020	19020	19020	19020	0
67	20230817	185800	483893400	19020	19020	19020	19020	0
68	20230817	185700	483893400	19020	19020	19020	19020	0
69	20230817	185600	483893400	19020	19020	19020	19020	0
70	20230817	185500	483893400	19020	19020	19020	19020	0
71	20230817	185400	483893400	19020	19020	19020	19020	0
72	20230817	185300	483893400	19020	19020	19020	19020	0
73	20230817	185200	483893400	19020	19020	19020	19020	0
74	20230817	185100	483893400	19020	19020	19020	19020	0
75	20230817	185000	483893400	19020	19020	19020	19020	0
76	20230817	184900	483893400	19020	19020	19020	19020	0
77	20230817	184800	483893400	19020	19020	19020	19020	0
78	20230817	184700	483893400	19020	19020	19020	19020	0
79	20230817	184600	483893400	19020	19020	19020	19020	0
80	20230817	184500	483893400	19020	19020	19020	19020	0
81	20230817	184400	483893400	19020	19020	19020	19020	0
82	20230817	184300	483893400	19020	19020	19020	19020	0
83	20230817	184200	483893400	19020	19020	19020	19020	0
84	20230817	184100	483893400	19020	19020	19020	19020	0
85	20230817	184000	483893400	19020	19020	19020	19020	0
86	20230817	183900	483893400	19020	19020	19020	19020	0
87	20230817	183800	483893400	19020	19020	19020	19020	0
88	20230817	183700	483893400	19020	19020	19020	19020	0
89	20230817	183600	483893400	19020	19020	19020	19020	0
90	20230817	183500	483893400	19020	19020	19020	19020	0
91	20230817	183400	483893400	19020	19020	19020	19020	0
92	20230817	183300	483893400	19020	19020	19020	19020	132
93	20230817	183200	483893400	19020	19020	19020	19020	0
94	20230817	183100	483893400	19020	19020	19020	19020	0
95	20230817	183000	483893400	19020	19020	19020	19020	0
96	20230817	182900	483893400	19020	19020	19020	19020	0
97	20230817	182800	483893400	19020	19020	19020	19020	0
98	20230817	182700	483893400	19020	19020	19020	19020	0
99	20230817	182600	483893400	19020	19020	19020	19020	0
100	20230817	182500	483893400	19020	19020	19020	19020	0
101	20230817	182400	483893400	19020	19020	19020	19020	0
102	20230817	182300	483893400	19020	19020	19020	19020	0
103	20230817	182200	483893400	19020	19020	19020	19020	0
104	20230817	182100	483893400	19020	19020	19020	19020	0
105	20230817	182000	483893400	19020	19020	19020	19020	0
106	20230817	181900	483893400	19020	19020	19020	19020	0
107	20230817	181800	483893400	19020	19020	19020	19020	0
108	20230817	181700	483893400	19020	19020	19020	19020	0
109	20230817	181600	483893400	19020	19020	19020	19020	0
110	20230817	181500	483893400	19020	19020	19020	19020	0
111	20230817	181400	483893400	19020	19020	19020	19020	0
112	20230817	181300	483893400	19020	19020	19020	19020	0
113	20230817	181200	483893400	19020	19020	19020	19020	0
114	20230817	181100	483893400	19020	19020	19020	19020	0
115	20230817	181000	483893400	19020	19020	19020	19020	0
116	20230817	180900	483893400	19020	19020	19020	19020	0
117	20230817	180800	483893400	19020	19020	19020	19020	0
118	20230817	180700	483893400	19020	19020	19020	19020	0
119	20230817	180600	483893400	19020	19020	19020	19020	0
120	20230817	180500	483893400	19020	19020	19020	19020	0
121	20230817	180400	483893400	19020	19020	19020	19020	0
122	20230817	180300	483893400	19020	19020	19020	19020	132
123	20230817	180200	483893400	19020	19020	19020	19020	0
124	20230817	180100	483893400	19020	19020	19020	19020	0
125	20230817	180000	483893400	19020	19020	19020	19020	0
126	20230817	175900	483893400	19020	19020	19020	19020	0
127	20230817	175800	483893400	19020	19020	19020	19020	0
128	20230817	175700	483893400	19020	19020	19020	19020	0
129	20230817	175600	483893400	19020	19020	19020	19020	0
130	20230817	175500	483893400	19020	19020	19020	19020	0
131	20230817	175400	483893400	19020	19020	19020	19020	0
132	20230817	175300	483893400	19020	19020	19020	19020	0
133	20230817	175200	483893400	19020	19020	19020	19020	0
134	20230817	175100	483893400	19020	19020	19020	19020	0
135	20230817	175000	483893400	19020	19020	19020	19020	0
136	20230817	174900	483893400	19020	19020	19020	19020	0
137	20230817	174800	483893400	19020	19020	19020	19020	0
138	20230817	174700	483893400	19020	19020	19020	19020	0
139	20230817	174600	483893400	19020	19020	19020	19020	0
140	20230817	174500	483893400	19020	19020	19020	19020	0
141	20230817	174400	483893400	19020	19020	19020	19020	0
142	20230817	174300	483893400	19020	19020	19020	19020	0
143	20230817	174200	483893400	19020	19020	19020	19020	0
144	20230817	174100	483893400	19020	19020	19020	19020	0
145	20230817	174000	483893400	19020	19020	19020	19020	0
146	20230817	173900	483893400	19020	19020	19020	19020	0
147	20230817	173800	483893400	19020	19020	19020	19020	0
148	20230817	173700	483893400	19020	19020	19020	19020	0
149	20230817	173600	483893400	19020	19020	19020	19020	0
150	20230817	173500	483893400	19020	19020	19020	19020	0
151	20230817	173400	483893400	19020	19020	19020	19020	0
152	20230817	173300	483893400	19020	19020	19020	19020	132
153	20230817	173200	483893400	19020	19020	19020	19020	0
154	20230817	173100	483893400	19020	19020	19020	19020	0
155	20230817	173000	483893400	19020	19020	19020	19020	0
156	20230817	172900	483893400	19020	19020	19020	19020	0
157	20230817	172800	483893400	19020	19020	19020	19020	0
158	20230817	172700	483893400	19020	19020	19020	19020	0
159	20230817	172600	483893400	19020	19020	19020	19020	0
160	20230817	172500	483893400	19020	19020	19020	19020	0
161	20230817	172400	483893400	19020	19020	19020	19020	0
162	20230817	172300	483893400	19020	19020	19020	19020	0
163	20230817	172200	483893400	19020	19020	19020	19020	0
164	20230817	172100	483893400	19020	19020	19020	19020	0
165	20230817	172000	483893400	19020	19020	19020	19020	0
166	20230817	171900	483893400	19020	19020	19020	19020	0
167	20230817	171800	483893400	19020	19020	19020	19020	0
168	20230817	171700	483893400	19020	19020	19020	19020	0
169	20230817	171600	483893400	19020	19020	19020	19020	0
170	20230817	171500	483893400	19020	19020	19020	19020	0
171	20230817	171400	483893400	19020	19020	19020	19020	0
172	20230817	171300	483893400	19020	19020	19020	19020	0
173	20230817	171200	483893400	19020	19020	19020	19020	0
174	20230817	171100	483893400	19020	19020	19020	19020	0
175	20230817	171000	483893400	19020	19020	19020	19020	0
176	20230817	170900	483893400	19020	19020	19020	19020	0
177	20230817	170800	483893400	19020	19020	19020	19020	0
178	20230817	170700	483893400	19020	19020	19020	19020	0
179	20230817	170600	483893400	19020	19020	19020	19020	0
180	20230817	170500	483893400	19020	19020	19020	19020	0
181	20230817	170400	483893400	19020	19020	19020	19020	0
182	20230817	170300	483893400	19020	19020	19020	19020	132
183	20230817	170200	483893400	19020	19020	19020	19020	0
184	20230817	170100	483893400	19020	19020	19020	19020	0
185	20230817	170000	483893400	19020	19020	19020	19020	0
186	20230817	165900	483893400	19020	19020	19020	19020	0
187	20230817	165800	483893400	19020	19020	19020	19020	0
188	20230817	165700	483893400	19020	19020	19020	19020	0
189	20230817	165600	483893400	19020	19020	19020	19020	0
190	20230817	165500	483893400	19020	19020	19020	19020	0
191	20230817	165400	483893400	19020	19020	19020	19020	0
192	20230817	165300	483893400	19020	19020	19020	19020	0
193	20230817	165200	483893400	19020	19020	19020	19020	0
194	20230817	165100	483893400	19020	19020	19020	19020	0
195	20230817	165000	483893400	19020	19020	19020	19020	0
196	20230817	164900	483893400	19020	19020	19020	19020	0
197	20230817	164800	483893400	19020	19020	19020	19020	0
198	20230817	164700	483893400	19020	19020	19020	19020	0
199	20230817	164600	483893400	19020	19020	19020	19020	0
200	20230817	164500	483893400	19020	19020	19020	19020	0
201	20230817	164400	483893400	19020	19020	19020	19020	0
202	20230817	164300	483893400	19020	19020	19020	19020	0
203	20230817	164200	483893400	19020	19020	19020	19020	0
204	20230817	164100	483893400	19020	19020	19020	19020	0
205	20230817	164000	483893400	19020	19020	19020	19020	0
206	20230817	163900	483893400	19020	19020	19020	19020	0
207	20230817	163800	483893400	19020	19020	19020	19020	0
208	20230817	163700	483893400	19020	19020	19020	19020	0
209	20230817	163600	483893400	19020	19020	19020	19020	0
210	20230817	163500	483893400	19020	19020	19020	19020	0
211	20230817	163400	483893400	19020	19020	19020	19020	0
212	20230817	163300	483893400	19020	19020	19020	19020	132
213	20230817	163200	483893400	19020	19020	19020	19020	0
214	20230817	163100	483893400	19020	19020	19020	19020	0
215	20230817	163000	483893400	19020	19020	19020	19020	0
216	20230817	162900	483893400	19020	19020	19020	19020	0
217	20230817	162800	483893400	19020	19020	19020	19020	0
218	20230817	162700	483893400	19020	19020	19020	19020	0
219	20230817	162600	483893400	19020	19020	19020	19020	0
220	20230817	162500	483893400	19020	19020	19020	19020	0
221	20230817	162400	483893400	19020	19020	19020	19020	0
222	20230817	162300	483893400	19020	19020	19020	19020	0
223	20230817	162200	483893400	19020	19020	19020	19020	0
224	20230817	162100	483893400	19020	19020	19020	19020	0
225	20230817	162000	483893400	19020	19020	19020	19020	0
226	20230817	161900	483893400	19020	19020	19020	19020	0
227	20230817	161800	483893400	19020	19020	19020	19020	0
228	20230817	161700	483893400	19020	19020	19020	19020	0
229	20230817	161600	483893400	19020	19020	19020	19020	0
230	20230817	161500	483893400	19020	19020	19020	19020	0
231	20230817	161400	483893400	19020	19020	19020	19020	0
232	20230817	161300	483893400	19020	19020	19020	19020	0
233	20230817	161200	483893400	19020	19020	19020	19020	0
234	20230817	161100	483893400	19020	19020	19020	19020	0
235	20230817	161000	483893400	19020	19020	19020	19020	0
236	20230817	160900	483893400	19020	19020	19020	19020	0
237	20230817	160800	483893400	19020	19020	19020	19020	0
238	20230817	160700	483893400	19020	19020	19020	19020	0
239	20230817	160600	483893400	19020	19020	19020	19020	0
240	20230817	160500	483893400	19020	19020	19020	19020	0
241	20230817	160400	483893400	19020	19020	19020	19020	0
242	20230817	160300	483893400	19020	19020	19020	19020	132
243	20230817	160200	483893400	19020	19020	19020	19020	0
244	20230817	160100	483893400	19020	19020	19020	19020	0
245	20230817	160000	483893400	19020	19020	19020	19020	0
246	20230817	155900	483893400	19020	19020	19020	19020	0
247	20230817	155800	483893400	19020	19020	19020	19020	0
248	20230817	155700	483893400	19020	19020	19020	19020	0
249	20230817	155600	483893400	19020	19020	19020	19020	0
250	20230817	155500	483893400	19020	19020	19020	19020	0
251	20230817	155400	483893400	19020	19020	19020	19020	0
252	20230817	155300	483893400	19020	19020	19020	19020	0
253	20230817	155200	483893400	19020	19020	19020	19020	0
254	20230817	155100	483893400	19020	19020	19020	19020	0
255	20230817	155000	483893400	19020	19020	19020	19020	0
256	20230817	154900	483893400	19020	19020	19020	19020	0
257	20230817	154800	483893400	19020	19020	19020	19020	0
258	20230817	154700	483893400	19020	19020	19020	19020	0
259	20230817	154600	483893400	19020	19020	19020	19020	0
260	20230817	154500	483893400	19020	19020	19020	19020	0
261	20230817	154400	483893400	19020	19020	19020	19020	0
262	20230817	154300	483893400	19020	19020	19020	19020	0
263	20230817	154200	483893400	19020	19020	19020	19020	0
264	20230817	154100	483893400	19020	19020	19020	19020	0
265	20230817	154000	483893400	19020	19020	19020	19020	0
266	20230817	153900	483893400	19020	19020	19020	19020	0
267	20230817	153800	483893400	19020	19020	19020	19020	0
268	20230817	153700	483893400	19020	19020	19020	19020	0
269	20230817	153600	483893400	19020	19020	19020	19020	0
270	20230817	153500	483893400	19020	19020	19020	19020	0
271	20230817	153400	483893400	19020	19020	19020	19020	0
272	20230817	153300	483893400	19020	19020	19020	19020	132
273	20230817	153200	483893400	19020	19020	19020	19020	0
274	20230817	153100	483893400	19020	19020	19020	19020	0
275	20230817	153000	483893400	19020	19020	19020	19020	132
276	20230817	152900	481382760	18990	18990	18990	18990	0
277	20230817	152800	481382760	18990	18990	18990	18990	0
278	20230817	152700	481382760	18990	18990	18990	18990	0
279	20230817	152600	481382760	18990	18990	18990	18990	0
280	20230817	152500	481382760	18990	18990	18990	18990	0
281	20230817	152400	481382760	18990	18990	18990	18990	0
282	20230817	152300	481382760	18990	18990	18990	18990	0
283	20230817	152200	481382760	18990	18990	18990	18990	0
284	20230817	152100	481382760	18990	18990	18990	18990	0
285	20230817	152000	481382760	18990	18990	18990	18990	0
286	20230817	151900	481382760	18990	18980	18990	18980	120
287	20230817	151800	479104160	18960	18960	18960	18960	155
288	20230817	151700	476165360	18980	18980	18980	18980	0
289	20230817	151600	476165360	18980	18980	18980	18980	1
290	20230817	151500	476146380	18970	18960	18970	18960	38
291	20230817	151400	475425530	18970	18970	18970	18970	0
292	20230817	151300	475425530	18970	18970	18970	18970	2
293	20230817	151200	475387590	18960	18960	18960	18960	0
294	20230817	151100	475387590	18960	18960	18960	18960	1
295	20230817	151000	475368630	18970	18970	18970	18970	0
296	20230817	150900	475368630	18970	18970	18970	18970	0
297	20230817	150800	475368630	18970	18970	18970	18970	3
298	20230817	150700	475311720	18970	18970	18970	18970	1
299	20230817	150600	475292750	18940	18940	18940	18940	0
300	20230817	150500	475292750	18940	18940	18940	18940	0
301	20230817	150400	475292750	18940	18940	18940	18940	0
302	20230817	150300	475292750	18940	18960	18960	18940	200
303	20230817	150200	471502760	18970	18970	18970	18970	0
304	20230817	150100	471502760	18970	18970	18970	18970	0
305	20230817	150000	471502760	18970	18960	18970	18960	14
306	20230817	145900	471237190	18970	18970	18970	18970	0
307	20230817	145800	471237190	18970	18970	18970	18970	0
308	20230817	145700	471237190	18970	18970	18970	18970	0
309	20230817	145600	471237190	18970	18970	18970	18970	20
310	20230817	145500	470857790	18970	18970	18970	18970	0
311	20230817	145400	470857790	18970	18970	18970	18970	9
312	20230817	145300	470687060	18970	18970	18970	18970	57
313	20230817	145200	469605770	18970	18970	18970	18970	0
314	20230817	145100	469605770	18970	18970	18970	18970	87
315	20230817	145000	467955380	18980	18980	18980	18980	0
316	20230817	144900	467955380	18980	18980	18980	18980	0
317	20230817	144800	467955380	18980	18980	18980	18980	0
318	20230817	144700	467955380	18980	18980	18980	18980	0
319	20230817	144600	467955380	18980	18980	18980	18980	0
320	20230817	144500	467955380	18980	18980	18980	18980	1
321	20230817	144400	467936400	18970	18980	18980	18970	106
322	20230817	144300	465925520	18980	18980	18980	18980	0
323	20230817	144200	465925520	18980	18980	18980	18980	0
324	20230817	144100	465925520	18980	18980	18980	18980	0
325	20230817	144000	465925520	18980	18990	18990	18980	11
326	20230817	143900	465716710	18990	18990	18990	18990	0
327	20230817	143800	465716710	18990	19010	19010	18990	3
328	20230817	143700	465659700	19000	19000	19000	19000	10
329	20230817	143600	465469700	18990	18990	18990	18990	0
330	20230817	143500	465469700	18990	18990	18990	18990	0
331	20230817	143400	465469700	18990	18990	18990	18990	0
332	20230817	143300	465469700	18990	18990	18990	18990	0
333	20230817	143200	465469700	18990	18990	18990	18990	0
334	20230817	143100	465469700	18990	18990	18990	18990	0
335	20230817	143000	465469700	18990	18990	18990	18990	36
336	20230817	142900	464786060	19000	19000	19000	19000	0
337	20230817	142800	464786060	19000	19000	19000	19000	0
338	20230817	142700	464786060	19000	19000	19000	19000	19
339	20230817	142600	464425060	19010	19010	19010	19010	0
340	20230817	142500	464425060	19010	19010	19010	19010	0
341	20230817	142400	464425060	19010	19010	19010	19010	0
342	20230817	142300	464425060	19010	19010	19010	19010	0
343	20230817	142200	464425060	19010	19010	19010	19010	0
344	20230817	142100	464425060	19010	19010	19010	19010	30
345	20230817	142000	463854760	19040	19040	19040	19040	0
346	20230817	141900	463854760	19040	19040	19040	19040	0
347	20230817	141800	463854760	19040	19040	19040	19040	0
348	20230817	141700	463854760	19040	19040	19040	19040	0
349	20230817	141600	463854760	19040	19040	19040	19040	0
350	20230817	141500	463854760	19040	19040	19040	19040	0
351	20230817	141400	463854760	19040	19040	19040	19040	0
352	20230817	141300	463854760	19040	19040	19040	19040	0
353	20230817	141200	463854760	19040	19040	19040	19040	0
354	20230817	141100	463854760	19040	19040	19040	19040	0
355	20230817	141000	463854760	19040	19040	19040	19040	1
356	20230817	140900	463835720	19010	19010	19010	19010	0
357	20230817	140800	463835720	19010	19010	19010	19010	0
358	20230817	140700	463835720	19010	19010	19010	19010	0
359	20230817	140600	463835720	19010	19010	19010	19010	0
360	20230817	140500	463835720	19010	19010	19010	19010	0
361	20230817	140400	463835720	19010	19010	19010	19010	1
362	20230817	140300	463816710	19040	19040	19040	19040	2
363	20230817	140200	463778630	19010	19010	19010	19010	0
364	20230817	140100	463778630	19010	19010	19010	19010	0
365	20230817	140000	463778630	19010	19010	19010	19010	0
366	20230817	135900	463778630	19010	19010	19010	19010	0
367	20230817	135800	463778630	19010	19010	19010	19010	0
368	20230817	135700	463778630	19010	19010	19010	19010	0
369	20230817	135600	463778630	19010	19010	19010	19010	0
370	20230817	135500	463778630	19010	19010	19010	19010	0
371	20230817	135400	463778630	19010	19010	19010	19010	0
372	20230817	135300	463778630	19010	19010	19010	19010	0
373	20230817	135200	463778630	19010	19010	19010	19010	0
374	20230817	135100	463778630	19010	19010	19010	19010	0
375	20230817	135000	463778630	19010	19010	19010	19010	0
376	20230817	134900	463778630	19010	19010	19010	19010	10
377	20230817	134800	463588530	19010	19010	19010	19010	0
378	20230817	134700	463588530	19010	19010	19010	19010	0
379	20230817	134600	463588530	19010	19010	19010	19010	200
380	20230817	134500	459786530	19010	19010	19010	19010	30
381	20230817	134400	459216230	19010	19010	19010	19010	2
382	20230817	134300	459178210	18970	18970	18970	18970	0
383	20230817	134200	459178210	18970	18970	18970	18970	0
384	20230817	134100	459178210	18970	18970	18970	18970	0
385	20230817	134000	459178210	18970	18970	18970	18970	0
386	20230817	133900	459178210	18970	18970	18970	18970	0
387	20230817	133800	459178210	18970	18970	18970	18970	0
388	20230817	133700	459178210	18970	18970	18970	18970	0
389	20230817	133600	459178210	18970	18970	18970	18970	272
390	20230817	133500	454018370	18970	18970	18970	18970	0
391	20230817	133400	454018370	18970	18970	18970	18970	0
392	20230817	133300	454018370	18970	18970	18970	18970	0
393	20230817	133200	454018370	18970	18970	18970	18970	40
394	20230817	133100	453259570	18970	18970	18970	18970	0
395	20230817	133000	453259570	18970	18970	18970	18970	188
396	20230817	132900	449693210	18970	18970	18970	18970	0
397	20230817	132800	449693210	18970	18970	18970	18970	155
398	20230817	132700	446752860	18970	18970	18970	18970	0
399	20230817	132600	446752860	18970	18970	18970	18970	0
400	20230817	132500	446752860	18970	18970	18970	18970	0
401	20230817	132400	446752860	18970	18970	18970	18970	47
402	20230817	132300	445861270	18960	18960	18960	18960	0
403	20230817	132200	445861270	18960	18960	18960	18960	0
404	20230817	132100	445861270	18960	18960	18960	18960	0
405	20230817	132000	445861270	18960	18960	18960	18960	0
406	20230817	131900	445861270	18960	18960	18960	18960	0
407	20230817	131800	445861270	18960	18960	18960	18960	0
408	20230817	131700	445861270	18960	18960	18960	18960	0
409	20230817	131600	445861270	18960	18960	18960	18960	0
410	20230817	131500	445861270	18960	18960	18960	18960	176
411	20230817	131400	442524310	18960	18960	18960	18960	0
412	20230817	131300	442524310	18960	18960	18960	18960	0
413	20230817	131200	442524310	18960	18960	18960	18960	0
414	20230817	131100	442524310	18960	18950	18960	18950	496
415	20230817	131000	433121210	18950	18950	18950	18950	2
416	20230817	130900	433083310	18930	18930	18930	18930	0
417	20230817	130800	433083310	18930	18930	18930	18930	0
418	20230817	130700	433083310	18930	18930	18930	18930	0
419	20230817	130600	433083310	18930	18930	18930	18930	0
420	20230817	130500	433083310	18930	18930	18930	18930	0
421	20230817	130400	433083310	18930	18930	18930	18930	0
422	20230817	130300	433083310	18930	18930	18930	18930	0
423	20230817	130200	433083310	18930	18930	18930	18930	0
424	20230817	130100	433083310	18930	18940	18940	18930	114
425	20230817	130000	430924300	18930	18930	18930	18930	0
426	20230817	125900	430924300	18930	18940	18940	18930	2
427	20230817	125800	430886430	18950	18950	18950	18950	7
428	20230817	125700	430753780	18960	18980	18980	18960	610
429	20230817	125600	419182500	18980	18980	18980	18980	0
430	20230817	125500	419182500	18980	18980	18980	18980	0
431	20230817	125400	419182500	18980	18980	18980	18980	10
432	20230817	125300	418992700	18980	18980	18980	18980	0
433	20230817	125200	418992700	18980	18980	18980	18980	1
434	20230817	125100	418973720	18980	19040	19040	18980	10
435	20230817	125000	418783620	19000	19000	19000	19000	0
436	20230817	124900	418783620	19000	19000	19000	19000	0
437	20230817	124800	418783620	19000	19000	19000	19000	0
438	20230817	124700	418783620	19000	19000	19000	19000	25
439	20230817	124600	418308620	19040	19040	19040	19040	0
440	20230817	124500	418308620	19040	19040	19040	19040	0
441	20230817	124400	418308620	19040	19040	19040	19040	0
442	20230817	124300	418308620	19040	19040	19040	19040	0
443	20230817	124200	418308620	19040	19040	19040	19040	0
444	20230817	124100	418308620	19040	19040	19040	19040	0
445	20230817	124000	418308620	19040	19040	19040	19040	0
446	20230817	123900	418308620	19040	19040	19040	19040	0
447	20230817	123800	418308620	19040	19040	19040	19040	0
448	20230817	123700	418308620	19040	19040	19040	19040	0
449	20230817	123600	418308620	19040	19040	19040	19040	0
450	20230817	123500	418308620	19040	19040	19040	19040	0
451	20230817	123400	418308620	19040	19040	19040	19040	0
452	20230817	123300	418308620	19040	19040	19040	19040	1
453	20230817	123200	418289580	19040	19040	19040	19040	0
454	20230817	123100	418289580	19040	19040	19040	19040	0
455	20230817	123000	418289580	19040	19040	19040	19040	1
456	20230817	122900	418270540	18990	18990	18990	18990	0
457	20230817	122800	418270540	18990	18990	18990	18990	0
458	20230817	122700	418270540	18990	18990	18990	18990	0
459	20230817	122600	418270540	18990	18990	18990	18990	0
460	20230817	122500	418270540	18990	18990	18990	18990	0
461	20230817	122400	418270540	18990	18990	18990	18990	1
462	20230817	122300	418251550	18990	18990	18990	18990	0
463	20230817	122200	418251550	18990	18990	18990	18990	0
464	20230817	122100	418251550	18990	18990	18990	18990	0
465	20230817	122000	418251550	18990	18990	18990	18990	0
466	20230817	121900	418251550	18990	18990	18990	18990	0
467	20230817	121800	418251550	18990	18990	18990	18990	0
468	20230817	121700	418251550	18990	18990	18990	18990	0
469	20230817	121600	418251550	18990	18990	18990	18990	0
470	20230817	121500	418251550	18990	18990	18990	18990	0
471	20230817	121400	418251550	18990	18990	18990	18990	0
472	20230817	121300	418251550	18990	18990	18990	18990	0
473	20230817	121200	418251550	18990	18990	18990	18990	0
474	20230817	121100	418251550	18990	18990	18990	18990	0
475	20230817	121000	418251550	18990	18970	18990	18940	373
476	20230817	120900	411179360	18980	18980	18980	18980	7
477	20230817	120800	411046500	19000	19000	19000	19000	1
478	20230817	120700	411027500	18980	18980	18980	18980	0
479	20230817	120600	411027500	18980	18980	18980	18980	0
480	20230817	120500	411027500	18980	18980	18980	18980	0
481	20230817	120400	411027500	18980	18980	18980	18980	0
482	20230817	120300	411027500	18980	18980	18980	18980	0
483	20230817	120200	411027500	18980	18980	18980	18980	0
484	20230817	120100	411027500	18980	18980	18980	18980	0
485	20230817	120000	411027500	18980	19000	19000	18980	289
486	20230817	115900	405542000	19050	19050	19050	19050	0
487	20230817	115800	405542000	19050	19050	19050	19050	0
488	20230817	115700	405542000	19050	19050	19050	19050	0
489	20230817	115600	405542000	19050	19030	19050	19030	320
490	20230817	115500	399448240	18980	18980	18980	18980	1
491	20230817	115400	399429260	19010	19010	19010	19010	0
492	20230817	115300	399429260	19010	19010	19010	19010	1
493	20230817	115200	399410250	19010	19010	19010	19010	0
494	20230817	115100	399410250	19010	19010	19010	19010	0
495	20230817	115000	399410250	19010	19010	19010	19010	0
496	20230817	114900	399410250	19010	19010	19010	19010	0
497	20230817	114800	399410250	19010	19010	19010	19010	0
498	20230817	114700	399410250	19010	19000	19010	19000	111
499	20230817	114600	397300170	18970	18970	18970	18970	37
500	20230817	114500	396598280	18970	18970	18970	18970	0
501	20230817	114400	396598280	18970	18970	18970	18970	0
502	20230817	114300	396598280	18970	18970	18970	18970	0
503	20230817	114200	396598280	18970	18960	18970	18930	91
504	20230817	114100	394875240	18950	18950	18950	18950	0
505	20230817	114000	394875240	18950	18950	18950	18950	0
506	20230817	113900	394875240	18950	18950	18950	18950	0
507	20230817	113800	394875240	18950	18940	18950	18940	178
508	20230817	113700	391503140	18940	18940	18940	18940	0
509	20230817	113600	391503140	18940	18940	18940	18940	0
510	20230817	113500	391503140	18940	18940	18940	18940	176
511	20230817	113400	388169700	18950	18950	18950	18950	0
512	20230817	113300	388169700	18950	18950	18950	18950	108
513	20230817	113200	386123100	18950	18890	18950	18890	831
514	20230817	113100	370394930	18890	18890	18890	18890	0
515	20230817	113000	370394930	18890	18890	18890	18890	0
516	20230817	112900	370394930	18890	18890	18890	18890	0
517	20230817	112800	370394930	18890	18890	18890	18890	5
518	20230817	112700	370300480	18880	18880	18880	18880	0
519	20230817	112600	370300480	18880	18880	18880	18880	0
520	20230817	112500	370300480	18880	18880	18880	18880	0
521	20230817	112400	370300480	18880	18880	18880	18880	0
522	20230817	112300	370300480	18880	18880	18880	18880	0
523	20230817	112200	370300480	18880	18880	18880	18880	0
524	20230817	112100	370300480	18880	18880	18880	18880	0
525	20230817	112000	370300480	18880	18880	18880	18880	0
526	20230817	111900	370300480	18880	18880	18880	18880	0
527	20230817	111800	370300480	18880	18880	18880	18880	0
528	20230817	111700	370300480	18880	18880	18880	18880	0
529	20230817	111600	370300480	18880	18880	18880	18880	0
530	20230817	111500	370300480	18880	18880	18880	18880	0
531	20230817	111400	370300480	18880	18880	18880	18880	0
532	20230817	111300	370300480	18880	18880	18880	18880	27
533	20230817	111200	369790720	18880	18880	18880	18880	0
534	20230817	111100	369790720	18880	18880	18880	18880	0
535	20230817	111000	369790720	18880	18930	18930	18880	499
536	20230817	110900	360364250	18930	18930	18930	18930	0
537	20230817	110800	360364250	18930	18930	18930	18930	1
538	20230817	110700	360345320	18950	18950	18950	18950	0
539	20230817	110600	360345320	18950	18950	18950	18950	0
540	20230817	110500	360345320	18950	18950	18950	18950	0
541	20230817	110400	360345320	18950	18950	18950	18950	0
542	20230817	110300	360345320	18950	18950	18950	18950	0
543	20230817	110200	360345320	18950	18950	18950	18950	2
544	20230817	110100	360307420	18940	18900	18940	18900	589
545	20230817	110000	349161240	18850	18850	18850	18850	0
546	20230817	105900	349161240	18850	18850	18850	18850	0
547	20230817	105800	349161240	18850	18850	18850	18850	0
548	20230817	105700	349161240	18850	18850	18850	18850	0
549	20230817	105600	349161240	18850	18850	18850	18850	0
550	20230817	105500	349161240	18850	18890	18890	18850	377
551	20230817	105400	342051110	18880	18880	18880	18880	0
552	20230817	105300	342051110	18880	18880	18880	18880	0
553	20230817	105200	342051110	18880	18880	18880	18880	0
554	20230817	105100	342051110	18880	18880	18880	18880	300
555	20230817	105000	336387110	18880	18880	18880	18880	0
556	20230817	104900	336387110	18880	18880	18880	18880	0
557	20230817	104800	336387110	18880	18880	18880	18880	0
558	20230817	104700	336387110	18880	18880	18880	18880	0
559	20230817	104600	336387110	18880	18880	18880	18880	0
560	20230817	104500	336387110	18880	18880	18880	18880	0
561	20230817	104400	336387110	18880	18880	18880	18880	1
562	20230817	104300	336368230	18880	18880	18880	18880	1
563	20230817	104200	336349350	18870	18870	18870	18870	2
564	20230817	104100	336311610	18870	18870	18870	18870	0
565	20230817	104000	336311610	18870	18790	18870	18790	517
566	20230817	103900	326584300	18790	18790	18790	18790	0
567	20230817	103800	326584300	18790	18790	18790	18790	0
568	20230817	103700	326584300	18790	18790	18790	18790	0
569	20230817	103600	326584300	18790	18790	18790	18790	0
570	20230817	103500	326584300	18790	18790	18790	18790	0
571	20230817	103400	326584300	18790	18790	18790	18790	0
572	20230817	103300	326584300	18790	18790	18790	18790	0
573	20230817	103200	326584300	18790	18790	18790	18790	1
574	20230817	103100	326565510	18790	18790	18790	18790	50
575	20230817	103000	325626010	18780	18780	18780	18780	0
576	20230817	102900	325626010	18780	18780	18780	18780	140
577	20230817	102800	322996810	18740	18790	18790	18740	370
578	20230817	102700	316053410	18740	18740	18740	18740	0
579	20230817	102600	316053410	18740	18740	18740	18740	0
580	20230817	102500	316053410	18740	18760	18760	18740	164
581	20230817	102400	312978300	18760	18760	18760	18760	0
582	20230817	102300	312978300	18760	18760	18760	18760	0
583	20230817	102200	312978300	18760	18760	18760	18760	0
584	20230817	102100	312978300	18760	18760	18760	18760	0
585	20230817	102000	312978300	18760	18760	18760	18760	0
586	20230817	101900	312978300	18760	18760	18760	18760	36
587	20230817	101800	312302940	18750	18750	18750	18750	0
588	20230817	101700	312302940	18750	18750	18750	18750	0
589	20230817	101600	312302940	18750	18750	18750	18750	30
590	20230817	101500	311740440	18760	18760	18760	18760	0
591	20230817	101400	311740440	18760	18730	18760	18720	296
592	20230817	101300	306193220	18800	18870	18870	18800	1145
593	20230817	101200	284625730	18870	18870	18870	18870	49
594	20230817	101100	283701100	18870	18840	18870	18840	155
595	20230817	101000	280776820	18870	18870	18870	18870	0
596	20230817	100900	280776820	18870	18870	18870	18870	0
597	20230817	100800	280776820	18870	18870	18870	18870	0
598	20230817	100700	280776820	18870	18870	18870	18870	0
599	20230817	100600	280776820	18870	18870	18870	18870	3
600	20230817	100500	280720210	18850	18860	18860	18850	322
601	20230817	100400	274650320	18870	18860	18870	18860	16
602	20230817	100300	274348410	18870	18870	18870	18870	0
603	20230817	100200	274348410	18870	18900	18900	18870	325
604	20230817	100100	268215410	18910	18910	18910	18910	0
605	20230817	100000	268215410	18910	18910	18910	18910	0
606	20230817	095900	268215410	18910	18910	18910	18910	0
607	20230817	095800	268215410	18910	18910	18910	18910	6
608	20230817	095700	268101950	18920	18920	18920	18920	4
609	20230817	095600	268026270	18920	18920	18920	18920	0
610	20230817	095500	268026270	18920	18920	18920	18920	0
611	20230817	095400	268026270	18920	18920	18920	18920	2
612	20230817	095300	267988430	18920	18930	18930	18920	8
613	20230817	095200	267837010	18950	18840	18950	18840	53
614	20230817	095100	266837640	18810	18790	18820	18790	157
615	20230817	095000	263884010	18790	18790	18790	18790	2
616	20230817	094900	263846430	18790	18790	18790	18790	0
617	20230817	094800	263846430	18790	18690	18790	18690	7
618	20230817	094700	263715050	18680	18680	18680	18680	0
619	20230817	094600	263715050	18680	18680	18680	18680	98
620	20230817	094500	261884410	18640	18640	18640	18640	0
621	20230817	094400	261884410	18640	18640	18640	18640	0
622	20230817	094300	261884410	18640	18640	18640	18640	0
623	20230817	094200	261884410	18640	18640	18640	18640	0
624	20230817	094100	261884410	18640	18640	18640	18640	49
625	20230817	094000	260971050	18620	18620	18620	18620	0
626	20230817	093900	260971050	18620	18620	18620	18620	0
627	20230817	093800	260971050	18620	18620	18620	18620	0
628	20230817	093700	260971050	18620	18620	18620	18620	0
629	20230817	093600	260971050	18620	18630	18640	18590	1340
630	20230817	093500	236048320	18610	18610	18610	18610	179
631	20230817	093400	232717130	18580	18610	18620	18580	589
632	20230817	093300	221764670	18570	18640	18640	18570	56
633	20230817	093200	220721820	18660	18620	18660	18620	311
634	20230817	093100	214926420	18630	18630	18630	18560	271
635	20230817	093000	209887250	18630	18630	18630	18630	1
636	20230817	092900	209868620	18620	18620	18620	18620	19
637	20230817	092800	209514840	18630	18630	18630	18630	13
638	20230817	092700	209272650	18620	18620	18620	18620	0
639	20230817	092600	209272650	18620	18620	18620	18620	19
640	20230817	092500	208918870	18600	18540	18600	18510	2280
641	20230817	092400	166599040	18540	18640	18640	18520	1198
642	20230817	092300	144387500	18650	18670	18670	18620	1389
643	20230817	092200	118513130	18690	18730	18730	18690	936
644	20230817	092100	101002170	18740	18770	18770	18740	1117
645	20230817	092000	80055670	18790	18790	18790	18790	0
646	20230817	091900	80055670	18790	18790	18790	18780	24
647	20230817	091800	79604830	18810	18810	18810	18810	0
648	20230817	091700	79604830	18810	18800	18810	18800	100
649	20230817	091600	77724000	18760	18760	18760	18760	0
650	20230817	091500	77724000	18760	18760	18790	18740	490
651	20230817	091400	68533210	18770	18800	18800	18770	266
652	20230817	091300	63532510	18800	18800	18800	18800	0
653	20230817	091200	63532510	18800	18800	18800	18800	304
654	20230817	091100	57817310	18810	18880	18880	18810	766
655	20230817	091000	43386290	18890	18890	18910	18890	513
656	20230817	090900	33694030	18910	18910	18910	18910	200
657	20230817	090800	29912030	18900	18880	18900	18850	635
658	20230817	090700	17926370	19000	18890	19000	18870	168
659	20230817	090600	14752660	18930	18930	18930	18930	111
660	20230817	090500	12651430	18970	19010	19010	18970	118
661	20230817	090400	10411150	19060	19190	19190	19060	215
662	20230817	090300	6312600	19190	19190	19190	19190	6
663	20230817	090200	6197460	19010	19010	19010	19010	0
664	20230817	090100	6197460	19010	19020	19020	19010	317
665	20230817	090000	171000	19000	19000	19000	19000	9