KissMeData/179900/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200500	501245040	19580	19580	19580	19580	45
3	20230822	200400	501245040	19580	19580	19580	19580	0
4	20230822	200300	501245040	19580	19580	19580	19580	0
5	20230822	200200	501245040	19580	19580	19580	19580	0
6	20230822	200100	501245040	19580	19580	19580	19580	0
7	20230822	200000	501245040	19580	19580	19580	19580	0
8	20230822	195900	501245040	19580	19580	19580	19580	0
9	20230822	195800	501245040	19580	19580	19580	19580	0
10	20230822	195700	501245040	19580	19580	19580	19580	0
11	20230822	195600	501245040	19580	19580	19580	19580	0
12	20230822	195500	501245040	19580	19580	19580	19580	0
13	20230822	195400	501245040	19580	19580	19580	19580	0
14	20230822	195300	501245040	19580	19580	19580	19580	0
15	20230822	195200	501245040	19580	19580	19580	19580	0
16	20230822	195100	501245040	19580	19580	19580	19580	0
17	20230822	195000	501245040	19580	19580	19580	19580	0
18	20230822	194900	501245040	19580	19580	19580	19580	0
19	20230822	194800	501245040	19580	19580	19580	19580	0
20	20230822	194700	501245040	19580	19580	19580	19580	0
21	20230822	194600	501245040	19580	19580	19580	19580	0
22	20230822	194500	501245040	19580	19580	19580	19580	0
23	20230822	194400	501245040	19580	19580	19580	19580	0
24	20230822	194300	501245040	19580	19580	19580	19580	0
25	20230822	194200	501245040	19580	19580	19580	19580	0
26	20230822	194100	501245040	19580	19580	19580	19580	0
27	20230822	194000	501245040	19580	19580	19580	19580	0
28	20230822	193900	501245040	19580	19580	19580	19580	0
29	20230822	193800	501245040	19580	19580	19580	19580	0
30	20230822	193700	501245040	19580	19580	19580	19580	0
31	20230822	193600	501245040	19580	19580	19580	19580	0
32	20230822	193500	501245040	19580	19580	19580	19580	45
33	20230822	193400	501245040	19580	19580	19580	19580	0
34	20230822	193300	501245040	19580	19580	19580	19580	0
35	20230822	193200	501245040	19580	19580	19580	19580	0
36	20230822	193100	501245040	19580	19580	19580	19580	0
37	20230822	193000	501245040	19580	19580	19580	19580	0
38	20230822	192900	501245040	19580	19580	19580	19580	0
39	20230822	192800	501245040	19580	19580	19580	19580	0
40	20230822	192700	501245040	19580	19580	19580	19580	0
41	20230822	192600	501245040	19580	19580	19580	19580	0
42	20230822	192500	501245040	19580	19580	19580	19580	0
43	20230822	192400	501245040	19580	19580	19580	19580	0
44	20230822	192300	501245040	19580	19580	19580	19580	0
45	20230822	192200	501245040	19580	19580	19580	19580	0
46	20230822	192100	501245040	19580	19580	19580	19580	0
47	20230822	192000	501245040	19580	19580	19580	19580	0
48	20230822	191900	501245040	19580	19580	19580	19580	0
49	20230822	191800	501245040	19580	19580	19580	19580	0
50	20230822	191700	501245040	19580	19580	19580	19580	0
51	20230822	191600	501245040	19580	19580	19580	19580	0
52	20230822	191500	501245040	19580	19580	19580	19580	0
53	20230822	191400	501245040	19580	19580	19580	19580	0
54	20230822	191300	501245040	19580	19580	19580	19580	0
55	20230822	191200	501245040	19580	19580	19580	19580	0
56	20230822	191100	501245040	19580	19580	19580	19580	0
57	20230822	191000	501245040	19580	19580	19580	19580	0
58	20230822	190900	501245040	19580	19580	19580	19580	0
59	20230822	190800	501245040	19580	19580	19580	19580	0
60	20230822	190700	501245040	19580	19580	19580	19580	0
61	20230822	190600	501245040	19580	19580	19580	19580	0
62	20230822	190500	501245040	19580	19580	19580	19580	45
63	20230822	190400	501245040	19580	19580	19580	19580	0
64	20230822	190300	501245040	19580	19580	19580	19580	0
65	20230822	190200	501245040	19580	19580	19580	19580	0
66	20230822	190100	501245040	19580	19580	19580	19580	0
67	20230822	190000	501245040	19580	19580	19580	19580	0
68	20230822	185900	501245040	19580	19580	19580	19580	0
69	20230822	185800	501245040	19580	19580	19580	19580	0
70	20230822	185700	501245040	19580	19580	19580	19580	0
71	20230822	185600	501245040	19580	19580	19580	19580	0
72	20230822	185500	501245040	19580	19580	19580	19580	0
73	20230822	185400	501245040	19580	19580	19580	19580	0
74	20230822	185300	501245040	19580	19580	19580	19580	0
75	20230822	185200	501245040	19580	19580	19580	19580	0
76	20230822	185100	501245040	19580	19580	19580	19580	0
77	20230822	185000	501245040	19580	19580	19580	19580	0
78	20230822	184900	501245040	19580	19580	19580	19580	0
79	20230822	184800	501245040	19580	19580	19580	19580	0
80	20230822	184700	501245040	19580	19580	19580	19580	0
81	20230822	184600	501245040	19580	19580	19580	19580	0
82	20230822	184500	501245040	19580	19580	19580	19580	0
83	20230822	184400	501245040	19580	19580	19580	19580	0
84	20230822	184300	501245040	19580	19580	19580	19580	0
85	20230822	184200	501245040	19580	19580	19580	19580	0
86	20230822	184100	501245040	19580	19580	19580	19580	0
87	20230822	184000	501245040	19580	19580	19580	19580	0
88	20230822	183900	501245040	19580	19580	19580	19580	0
89	20230822	183800	501245040	19580	19580	19580	19580	0
90	20230822	183700	501245040	19580	19580	19580	19580	0
91	20230822	183600	501245040	19580	19580	19580	19580	0
92	20230822	183500	501245040	19580	19580	19580	19580	45
93	20230822	183400	501245040	19580	19580	19580	19580	0
94	20230822	183300	501245040	19580	19580	19580	19580	0
95	20230822	183200	501245040	19580	19580	19580	19580	0
96	20230822	183100	501245040	19580	19580	19580	19580	0
97	20230822	183000	501245040	19580	19580	19580	19580	0
98	20230822	182900	501245040	19580	19580	19580	19580	0
99	20230822	182800	501245040	19580	19580	19580	19580	0
100	20230822	182700	501245040	19580	19580	19580	19580	0
101	20230822	182600	501245040	19580	19580	19580	19580	0
102	20230822	182500	501245040	19580	19580	19580	19580	0
103	20230822	182400	501245040	19580	19580	19580	19580	0
104	20230822	182300	501245040	19580	19580	19580	19580	0
105	20230822	182200	501245040	19580	19580	19580	19580	0
106	20230822	182100	501245040	19580	19580	19580	19580	0
107	20230822	182000	501245040	19580	19580	19580	19580	0
108	20230822	181900	501245040	19580	19580	19580	19580	0
109	20230822	181800	501245040	19580	19580	19580	19580	0
110	20230822	181700	501245040	19580	19580	19580	19580	0
111	20230822	181600	501245040	19580	19580	19580	19580	0
112	20230822	181500	501245040	19580	19580	19580	19580	0
113	20230822	181400	501245040	19580	19580	19580	19580	0
114	20230822	181300	501245040	19580	19580	19580	19580	0
115	20230822	181200	501245040	19580	19580	19580	19580	0
116	20230822	181100	501245040	19580	19580	19580	19580	0
117	20230822	181000	501245040	19580	19580	19580	19580	0
118	20230822	180900	501245040	19580	19580	19580	19580	0
119	20230822	180800	501245040	19580	19580	19580	19580	0
120	20230822	180700	501245040	19580	19580	19580	19580	0
121	20230822	180600	501245040	19580	19580	19580	19580	0
122	20230822	180500	501245040	19580	19580	19580	19580	45
123	20230822	180400	501245040	19580	19580	19580	19580	0
124	20230822	180300	501245040	19580	19580	19580	19580	0
125	20230822	180200	501245040	19580	19580	19580	19580	0
126	20230822	180100	501245040	19580	19580	19580	19580	0
127	20230822	180000	501245040	19580	19580	19580	19580	0
128	20230822	175900	501245040	19580	19580	19580	19580	0
129	20230822	175800	501245040	19580	19580	19580	19580	0
130	20230822	175700	501245040	19580	19580	19580	19580	0
131	20230822	175600	501245040	19580	19580	19580	19580	0
132	20230822	175500	501245040	19580	19580	19580	19580	0
133	20230822	175400	501245040	19580	19580	19580	19580	0
134	20230822	175300	501245040	19580	19580	19580	19580	0
135	20230822	175200	501245040	19580	19580	19580	19580	0
136	20230822	175100	501245040	19580	19580	19580	19580	0
137	20230822	175000	501245040	19580	19580	19580	19580	0
138	20230822	174900	501245040	19580	19580	19580	19580	0
139	20230822	174800	501245040	19580	19580	19580	19580	0
140	20230822	174700	501245040	19580	19580	19580	19580	0
141	20230822	174600	501245040	19580	19580	19580	19580	0
142	20230822	174500	501245040	19580	19580	19580	19580	0
143	20230822	174400	501245040	19580	19580	19580	19580	0
144	20230822	174300	501245040	19580	19580	19580	19580	0
145	20230822	174200	501245040	19580	19580	19580	19580	0
146	20230822	174100	501245040	19580	19580	19580	19580	0
147	20230822	174000	501245040	19580	19580	19580	19580	0
148	20230822	173900	501245040	19580	19580	19580	19580	0
149	20230822	173800	501245040	19580	19580	19580	19580	0
150	20230822	173700	501245040	19580	19580	19580	19580	0
151	20230822	173600	501245040	19580	19580	19580	19580	0
152	20230822	173500	501245040	19580	19580	19580	19580	45
153	20230822	173400	501245040	19580	19580	19580	19580	0
154	20230822	173300	501245040	19580	19580	19580	19580	0
155	20230822	173200	501245040	19580	19580	19580	19580	0
156	20230822	173100	501245040	19580	19580	19580	19580	0
157	20230822	173000	501245040	19580	19580	19580	19580	0
158	20230822	172900	501245040	19580	19580	19580	19580	0
159	20230822	172800	501245040	19580	19580	19580	19580	0
160	20230822	172700	501245040	19580	19580	19580	19580	0
161	20230822	172600	501245040	19580	19580	19580	19580	0
162	20230822	172500	501245040	19580	19580	19580	19580	0
163	20230822	172400	501245040	19580	19580	19580	19580	0
164	20230822	172300	501245040	19580	19580	19580	19580	0
165	20230822	172200	501245040	19580	19580	19580	19580	0
166	20230822	172100	501245040	19580	19580	19580	19580	0
167	20230822	172000	501245040	19580	19580	19580	19580	0
168	20230822	171900	501245040	19580	19580	19580	19580	0
169	20230822	171800	501245040	19580	19580	19580	19580	0
170	20230822	171700	501245040	19580	19580	19580	19580	0
171	20230822	171600	501245040	19580	19580	19580	19580	0
172	20230822	171500	501245040	19580	19580	19580	19580	0
173	20230822	171400	501245040	19580	19580	19580	19580	0
174	20230822	171300	501245040	19580	19580	19580	19580	0
175	20230822	171200	501245040	19580	19580	19580	19580	0
176	20230822	171100	501245040	19580	19580	19580	19580	0
177	20230822	171000	501245040	19580	19580	19580	19580	0
178	20230822	170900	501245040	19580	19580	19580	19580	0
179	20230822	170800	501245040	19580	19580	19580	19580	0
180	20230822	170700	501245040	19580	19580	19580	19580	0
181	20230822	170600	501245040	19580	19580	19580	19580	0
182	20230822	170500	501245040	19580	19580	19580	19580	45
183	20230822	170400	501245040	19580	19580	19580	19580	0
184	20230822	170300	501245040	19580	19580	19580	19580	0
185	20230822	170200	501245040	19580	19580	19580	19580	0
186	20230822	170100	501245040	19580	19580	19580	19580	0
187	20230822	170000	501245040	19580	19580	19580	19580	0
188	20230822	165900	501245040	19580	19580	19580	19580	0
189	20230822	165800	501245040	19580	19580	19580	19580	0
190	20230822	165700	501245040	19580	19580	19580	19580	0
191	20230822	165600	501245040	19580	19580	19580	19580	0
192	20230822	165500	501245040	19580	19580	19580	19580	0
193	20230822	165400	501245040	19580	19580	19580	19580	0
194	20230822	165300	501245040	19580	19580	19580	19580	0
195	20230822	165200	501245040	19580	19580	19580	19580	0
196	20230822	165100	501245040	19580	19580	19580	19580	0
197	20230822	165000	501245040	19580	19580	19580	19580	0
198	20230822	164900	501245040	19580	19580	19580	19580	0
199	20230822	164800	501245040	19580	19580	19580	19580	0
200	20230822	164700	501245040	19580	19580	19580	19580	0
201	20230822	164600	501245040	19580	19580	19580	19580	0
202	20230822	164500	501245040	19580	19580	19580	19580	0
203	20230822	164400	501245040	19580	19580	19580	19580	0
204	20230822	164300	501245040	19580	19580	19580	19580	0
205	20230822	164200	501245040	19580	19580	19580	19580	0
206	20230822	164100	501245040	19580	19580	19580	19580	0
207	20230822	164000	501245040	19580	19580	19580	19580	0
208	20230822	163900	501245040	19580	19580	19580	19580	0
209	20230822	163800	501245040	19580	19580	19580	19580	0
210	20230822	163700	501245040	19580	19580	19580	19580	0
211	20230822	163600	501245040	19580	19580	19580	19580	0
212	20230822	163500	501245040	19580	19580	19580	19580	45
213	20230822	163400	501245040	19580	19580	19580	19580	0
214	20230822	163300	501245040	19580	19580	19580	19580	0
215	20230822	163200	501245040	19580	19580	19580	19580	0
216	20230822	163100	501245040	19580	19580	19580	19580	0
217	20230822	163000	501245040	19580	19580	19580	19580	0
218	20230822	162900	501245040	19580	19580	19580	19580	0
219	20230822	162800	501245040	19580	19580	19580	19580	0
220	20230822	162700	501245040	19580	19580	19580	19580	0
221	20230822	162600	501245040	19580	19580	19580	19580	0
222	20230822	162500	501245040	19580	19580	19580	19580	0
223	20230822	162400	501245040	19580	19580	19580	19580	0
224	20230822	162300	501245040	19580	19580	19580	19580	0
225	20230822	162200	501245040	19580	19580	19580	19580	0
226	20230822	162100	501245040	19580	19580	19580	19580	0
227	20230822	162000	501245040	19580	19580	19580	19580	0
228	20230822	161900	501245040	19580	19580	19580	19580	0
229	20230822	161800	501245040	19580	19580	19580	19580	0
230	20230822	161700	501245040	19580	19580	19580	19580	0
231	20230822	161600	501245040	19580	19580	19580	19580	0
232	20230822	161500	501245040	19580	19580	19580	19580	0
233	20230822	161400	501245040	19580	19580	19580	19580	0
234	20230822	161300	501245040	19580	19580	19580	19580	0
235	20230822	161200	501245040	19580	19580	19580	19580	0
236	20230822	161100	501245040	19580	19580	19580	19580	0
237	20230822	161000	501245040	19580	19580	19580	19580	0
238	20230822	160900	501245040	19580	19580	19580	19580	0
239	20230822	160800	501245040	19580	19580	19580	19580	0
240	20230822	160700	501245040	19580	19580	19580	19580	0
241	20230822	160600	501245040	19580	19580	19580	19580	0
242	20230822	160500	501245040	19580	19580	19580	19580	45
243	20230822	160400	501245040	19580	19580	19580	19580	0
244	20230822	160300	501245040	19580	19580	19580	19580	0
245	20230822	160200	501245040	19580	19580	19580	19580	0
246	20230822	160100	501245040	19580	19580	19580	19580	0
247	20230822	160000	501245040	19580	19580	19580	19580	0
248	20230822	155900	501245040	19580	19580	19580	19580	0
249	20230822	155800	501245040	19580	19580	19580	19580	0
250	20230822	155700	501245040	19580	19580	19580	19580	0
251	20230822	155600	501245040	19580	19580	19580	19580	0
252	20230822	155500	501245040	19580	19580	19580	19580	0
253	20230822	155400	501245040	19580	19580	19580	19580	0
254	20230822	155300	501245040	19580	19580	19580	19580	0
255	20230822	155200	501245040	19580	19580	19580	19580	0
256	20230822	155100	501245040	19580	19580	19580	19580	0
257	20230822	155000	501245040	19580	19580	19580	19580	0
258	20230822	154900	501245040	19580	19580	19580	19580	0
259	20230822	154800	501245040	19580	19580	19580	19580	0
260	20230822	154700	501245040	19580	19580	19580	19580	0
261	20230822	154600	501245040	19580	19580	19580	19580	0
262	20230822	154500	501245040	19580	19580	19580	19580	0
263	20230822	154400	501245040	19580	19580	19580	19580	0
264	20230822	154300	501245040	19580	19580	19580	19580	0
265	20230822	154200	501245040	19580	19580	19580	19580	0
266	20230822	154100	501245040	19580	19580	19580	19580	0
267	20230822	154000	501245040	19580	19580	19580	19580	0
268	20230822	153900	501245040	19580	19580	19580	19580	0
269	20230822	153800	501245040	19580	19580	19580	19580	0
270	20230822	153700	501245040	19580	19580	19580	19580	0
271	20230822	153600	501245040	19580	19580	19580	19580	0
272	20230822	153500	501245040	19580	19580	19580	19580	45
273	20230822	153400	501245040	19580	19580	19580	19580	0
274	20230822	153300	501245040	19580	19580	19580	19580	0
275	20230822	153200	501245040	19580	19580	19580	19580	0
276	20230822	153100	501245040	19580	19580	19580	19580	0
277	20230822	153000	501245040	19580	19580	19580	19580	45
278	20230822	152900	500363940	19460	19460	19460	19460	0
279	20230822	152800	500363940	19460	19460	19460	19460	0
280	20230822	152700	500363940	19460	19460	19460	19460	0
281	20230822	152600	500363940	19460	19460	19460	19460	0
282	20230822	152500	500363940	19460	19460	19460	19460	0
283	20230822	152400	500363940	19460	19460	19460	19460	0
284	20230822	152300	500363940	19460	19460	19460	19460	0
285	20230822	152200	500363940	19460	19460	19460	19460	0
286	20230822	152100	500363940	19460	19460	19460	19460	0
287	20230822	152000	500363940	19460	19460	19460	19460	0
288	20230822	151900	500363940	19460	19460	19460	19460	0
289	20230822	151800	500363940	19460	19590	19590	19460	4
290	20230822	151700	500285840	19480	19600	19600	19480	84
291	20230822	151600	498649400	19500	19430	19500	19430	81
292	20230822	151500	497074240	19460	19460	19460	19460	62
293	20230822	151400	495867720	19500	19500	19500	19500	0
294	20230822	151300	495867720	19500	19500	19500	19500	0
295	20230822	151200	495867720	19500	19450	19500	19450	70
296	20230822	151100	494504670	19440	19440	19440	19430	104
297	20230822	151000	492483530	19420	19450	19450	19420	98
298	20230822	150900	490579750	19500	19500	19500	19500	0
299	20230822	150800	490579750	19500	19500	19500	19500	10
300	20230822	150700	490384750	19510	19510	19510	19510	13
301	20230822	150600	490131120	19460	19460	19460	19460	0
302	20230822	150500	490131120	19460	19460	19460	19460	35
303	20230822	150400	489450020	19440	19370	19440	19370	340
304	20230822	150300	482853330	19400	19400	19400	19400	0
305	20230822	150200	482853330	19400	19350	19400	19350	115
306	20230822	150100	480624880	19480	19480	19480	19480	23
307	20230822	150000	480176840	19480	19480	19480	19480	15
308	20230822	145900	479884640	19470	19470	19470	19470	0
309	20230822	145800	479884640	19470	19350	19470	19350	424
310	20230822	145700	471653920	19390	19390	19390	19390	0
311	20230822	145600	471653920	19390	19390	19390	19390	0
312	20230822	145500	471653920	19390	19390	19390	19390	3
313	20230822	145400	471595750	19410	19410	19410	19410	0
314	20230822	145300	471595750	19410	19400	19410	19400	524
315	20230822	145200	461430110	19430	19430	19430	19430	0
316	20230822	145100	461430110	19430	19430	19430	19430	61
317	20230822	145000	460244880	19430	19430	19430	19430	0
318	20230822	144900	460244880	19430	19430	19430	19430	52
319	20230822	144800	459234520	19430	19430	19430	19430	64
320	20230822	144700	457991000	19450	19450	19450	19450	0
321	20230822	144600	457991000	19450	19450	19450	19450	0
322	20230822	144500	457991000	19450	19410	19450	19410	139
323	20230822	144400	455291950	19490	19490	19490	19490	0
324	20230822	144300	455291950	19490	19490	19490	19490	0
325	20230822	144200	455291950	19490	19480	19490	19480	244
326	20230822	144100	450537670	19500	19500	19500	19500	0
327	20230822	144000	450537670	19500	19510	19510	19500	553
328	20230822	143900	439753670	19570	19570	19570	19570	0
329	20230822	143800	439753670	19570	19570	19570	19570	0
330	20230822	143700	439753670	19570	19570	19570	19570	10
331	20230822	143600	439557970	19600	19600	19600	19600	0
332	20230822	143500	439557970	19600	19600	19600	19600	0
333	20230822	143400	439557970	19600	19600	19600	19600	466
334	20230822	143300	430424370	19600	19600	19600	19600	0
335	20230822	143200	430424370	19600	19600	19600	19600	61
336	20230822	143100	429228770	19680	19680	19680	19680	0
337	20230822	143000	429228770	19680	19680	19680	19680	0
338	20230822	142900	429228770	19680	19600	19680	19600	201
339	20230822	142800	425289090	19600	19600	19600	19600	0
340	20230822	142700	425289090	19600	19600	19600	19600	0
341	20230822	142600	425289090	19600	19610	19610	19600	100
342	20230822	142500	423329070	19600	19600	19600	19600	0
343	20230822	142400	423329070	19600	19600	19600	19600	0
344	20230822	142300	423329070	19600	19600	19600	19600	0
345	20230822	142200	423329070	19600	19600	19600	19600	93
346	20230822	142100	421506270	19600	19600	19600	19600	1
347	20230822	142000	421486670	19600	19600	19600	19600	100
348	20230822	141900	419526670	19600	19600	19600	19600	100
349	20230822	141800	417566670	19600	19600	19600	19600	20
350	20230822	141700	417174670	19600	19600	19600	19600	0
351	20230822	141600	417174670	19600	19630	19630	19600	939
352	20230822	141500	398767270	19740	19740	19740	19740	0
353	20230822	141400	398767270	19740	19740	19740	19740	0
354	20230822	141300	398767270	19740	19740	19740	19740	0
355	20230822	141200	398767270	19740	19740	19740	19740	0
356	20230822	141100	398767270	19740	19740	19740	19740	0
357	20230822	141000	398767270	19740	19740	19740	19740	0
358	20230822	140900	398767270	19740	19740	19740	19740	0
359	20230822	140800	398767270	19740	19740	19740	19740	0
360	20230822	140700	398767270	19740	19740	19740	19740	180
361	20230822	140600	395214070	19740	19740	19740	19740	0
362	20230822	140500	395214070	19740	19740	19740	19740	0
363	20230822	140400	395214070	19740	19740	19740	19740	0
364	20230822	140300	395214070	19740	19740	19740	19740	0
365	20230822	140200	395214070	19740	19740	19740	19740	0
366	20230822	140100	395214070	19740	19740	19740	19740	279
367	20230822	140000	389706610	19740	19740	19740	19740	0
368	20230822	135900	389706610	19740	19740	19740	19740	0
369	20230822	135800	389706610	19740	19740	19740	19740	500
370	20230822	135700	379836610	19740	19740	19740	19740	100
371	20230822	135600	377862610	19740	19740	19740	19740	0
372	20230822	135500	377862610	19740	19740	19740	19740	10
373	20230822	135400	377665210	19730	19730	19730	19730	0
374	20230822	135300	377665210	19730	19730	19730	19730	0
375	20230822	135200	377665210	19730	19730	19730	19730	6
376	20230822	135100	377546830	19730	19730	19730	19730	0
377	20230822	135000	377546830	19730	19730	19730	19730	100
378	20230822	134900	375573830	19610	19610	19610	19610	0
379	20230822	134800	375573830	19610	19610	19610	19600	72
380	20230822	134700	374162310	19610	19610	19610	19610	0
381	20230822	134600	374162310	19610	19610	19610	19610	0
382	20230822	134500	374162310	19610	19610	19610	19610	0
383	20230822	134400	374162310	19610	19610	19610	19610	0
384	20230822	134300	374162310	19610	19610	19610	19610	2
385	20230822	134200	374123090	19610	19610	19610	19610	30
386	20230822	134100	373534790	19600	19800	19800	19600	1002
387	20230822	134000	353882260	19850	19850	19850	19850	0
388	20230822	133900	353882260	19850	19850	19850	19850	1
389	20230822	133800	353862410	19800	19800	19800	19800	0
390	20230822	133700	353862410	19800	19800	19800	19800	0
391	20230822	133600	353862410	19800	19800	19800	19800	0
392	20230822	133500	353862410	19800	19830	19830	19800	1770
393	20230822	133400	318809560	19920	19920	19920	19920	0
394	20230822	133300	318809560	19920	19920	19920	19920	0
395	20230822	133200	318809560	19920	19920	19920	19920	0
396	20230822	133100	318809560	19920	19920	19920	19920	0
397	20230822	133000	318809560	19920	19920	19920	19920	0
398	20230822	132900	318809560	19920	19920	19920	19920	0
399	20230822	132800	318809560	19920	19920	19920	19920	0
400	20230822	132700	318809560	19920	19920	19920	19920	300
401	20230822	132600	312833560	19940	19940	19940	19940	0
402	20230822	132500	312833560	19940	19940	19940	19940	0
403	20230822	132400	312833560	19940	19940	19940	19940	0
404	20230822	132300	312833560	19940	19940	19940	19940	0
405	20230822	132200	312833560	19940	19940	19940	19940	0
406	20230822	132100	312833560	19940	19940	19940	19940	0
407	20230822	132000	312833560	19940	19940	19940	19940	0
408	20230822	131900	312833560	19940	19940	19940	19940	0
409	20230822	131800	312833560	19940	19940	19940	19940	0
410	20230822	131700	312833560	19940	19940	19940	19940	0
411	20230822	131600	312833560	19940	19940	19940	19940	0
412	20230822	131500	312833560	19940	19940	19940	19940	0
413	20230822	131400	312833560	19940	19940	19940	19940	0
414	20230822	131300	312833560	19940	19940	19940	19940	0
415	20230822	131200	312833560	19940	19940	19940	19940	0
416	20230822	131100	312833560	19940	19940	19940	19940	0
417	20230822	131000	312833560	19940	19940	19940	19940	0
418	20230822	130900	312833560	19940	19940	19940	19940	0
419	20230822	130800	312833560	19940	19940	19940	19940	0
420	20230822	130700	312833560	19940	19940	19940	19940	0
421	20230822	130600	312833560	19940	19940	19940	19940	0
422	20230822	130500	312833560	19940	19940	19940	19940	0
423	20230822	130400	312833560	19940	19940	19940	19940	0
424	20230822	130300	312833560	19940	19940	19940	19940	0
425	20230822	130200	312833560	19940	19940	19940	19940	0
426	20230822	130100	312833560	19940	19920	19940	19920	3
427	20230822	130000	312773780	19920	19920	19920	19920	0
428	20230822	125900	312773780	19920	19920	19920	19920	871
429	20230822	125800	295423460	19920	19920	19920	19920	0
430	20230822	125700	295423460	19920	19920	19920	19920	250
431	20230822	125600	290443460	19940	19940	19940	19940	10
432	20230822	125500	290244060	19930	19920	19930	19920	26
433	20230822	125400	289725980	19920	19920	19920	19920	0
434	20230822	125300	289725980	19920	19920	19920	19920	510
435	20230822	125200	279566780	19920	19840	19920	19840	359
436	20230822	125100	272415820	19840	19840	19840	19840	0
437	20230822	125000	272415820	19840	19840	19840	19840	0
438	20230822	124900	272415820	19840	19840	19840	19840	0
439	20230822	124800	272415820	19840	19840	19840	19840	0
440	20230822	124700	272415820	19840	19840	19840	19840	0
441	20230822	124600	272415820	19840	19840	19840	19840	0
442	20230822	124500	272415820	19840	19840	19840	19840	6
443	20230822	124400	272296780	19840	19840	19840	19840	0
444	20230822	124300	272296780	19840	19840	19840	19840	0
445	20230822	124200	272296780	19840	19840	19840	19840	24
446	20230822	124100	271820620	19840	19840	19840	19840	0
447	20230822	124000	271820620	19840	19840	19840	19840	0
448	20230822	123900	271820620	19840	19840	19840	19840	0
449	20230822	123800	271820620	19840	19840	19840	19840	0
450	20230822	123700	271820620	19840	19840	19840	19840	3
451	20230822	123600	271761100	19840	19840	19840	19840	103
452	20230822	123500	269717580	19920	19920	19920	19920	0
453	20230822	123400	269717580	19920	19920	19920	19920	0
454	20230822	123300	269717580	19920	19920	19920	19920	0
455	20230822	123200	269717580	19920	19920	19920	19920	0
456	20230822	123100	269717580	19920	19920	19920	19920	10
457	20230822	123000	269518380	19920	19840	19920	19840	100
458	20230822	122900	267530770	19840	19840	19840	19840	0
459	20230822	122800	267530770	19840	19840	19840	19840	0
460	20230822	122700	267530770	19840	19840	19840	19840	184
461	20230822	122600	263880210	19840	19840	19840	19840	13
462	20230822	122500	263622290	19850	19850	19850	19850	12
463	20230822	122400	263384090	19920	19920	19920	19920	0
464	20230822	122300	263384090	19920	19920	19920	19920	0
465	20230822	122200	263384090	19920	19920	19920	19920	19
466	20230822	122100	263005610	19900	19900	19900	19900	10
467	20230822	122000	262806610	19900	19900	19900	19900	0
468	20230822	121900	262806610	19900	19900	19900	19900	0
469	20230822	121800	262806610	19900	19900	19900	19900	60
470	20230822	121700	261612610	19840	19840	19840	19840	0
471	20230822	121600	261612610	19840	19840	19840	19840	0
472	20230822	121500	261612610	19840	19850	19850	19840	3
473	20230822	121400	261553070	19930	19930	19930	19930	0
474	20230822	121300	261553070	19930	19930	19930	19930	0
475	20230822	121200	261553070	19930	19930	19930	19930	0
476	20230822	121100	261553070	19930	19930	19930	19930	0
477	20230822	121000	261553070	19930	19930	19930	19930	0
478	20230822	120900	261553070	19930	19930	19930	19930	0
479	20230822	120800	261553070	19930	19850	19930	19850	10
480	20230822	120700	261354170	19850	19850	19850	19850	3
481	20230822	120600	261294620	19950	19950	19950	19950	0
482	20230822	120500	261294620	19950	19950	19950	19950	0
483	20230822	120400	261294620	19950	19950	19950	19950	0
484	20230822	120300	261294620	19950	19950	19950	19950	0
485	20230822	120200	261294620	19950	19950	19950	19950	0
486	20230822	120100	261294620	19950	19950	19950	19950	0
487	20230822	120000	261294620	19950	19950	19950	19950	0
488	20230822	115900	261294620	19950	19950	19950	19950	0
489	20230822	115800	261294620	19950	19950	19950	19950	0
490	20230822	115700	261294620	19950	19950	19950	19950	290
491	20230822	115600	255509120	19950	19950	19990	19950	199
492	20230822	115500	251539030	19950	19800	19950	19800	428
493	20230822	115400	243017030	19800	19600	19840	19600	1510
494	20230822	115300	213241540	19610	19610	19610	19610	0
495	20230822	115200	213241540	19610	19610	19610	19610	0
496	20230822	115100	213241540	19610	19610	19610	19610	0
497	20230822	115000	213241540	19610	19610	19610	19610	0
498	20230822	114900	213241540	19610	19610	19610	19610	0
499	20230822	114800	213241540	19610	19610	19610	19610	0
500	20230822	114700	213241540	19610	19610	19610	19610	0
501	20230822	114600	213241540	19610	19610	19610	19610	0
502	20230822	114500	213241540	19610	19610	19610	19610	0
503	20230822	114400	213241540	19610	19610	19610	19610	0
504	20230822	114300	213241540	19610	19610	19610	19610	0
505	20230822	114200	213241540	19610	19610	19610	19610	0
506	20230822	114100	213241540	19610	19610	19610	19610	0
507	20230822	114000	213241540	19610	19610	19610	19610	0
508	20230822	113900	213241540	19610	19610	19610	19610	0
509	20230822	113800	213241540	19610	19610	19610	19610	0
510	20230822	113700	213241540	19610	19610	19610	19610	0
511	20230822	113600	213241540	19610	19610	19610	19610	0
512	20230822	113500	213241540	19610	19610	19610	19610	0
513	20230822	113400	213241540	19610	19610	19610	19610	0
514	20230822	113300	213241540	19610	19610	19610	19610	0
515	20230822	113200	213241540	19610	19610	19610	19610	0
516	20230822	113100	213241540	19610	19610	19610	19610	0
517	20230822	113000	213241540	19610	19610	19610	19610	0
518	20230822	112900	213241540	19610	19610	19610	19610	0
519	20230822	112800	213241540	19610	19610	19610	19610	0
520	20230822	112700	213241540	19610	19610	19610	19610	0
521	20230822	112600	213241540	19610	19610	19610	19610	0
522	20230822	112500	213241540	19610	19610	19610	19610	0
523	20230822	112400	213241540	19610	19610	19610	19610	0
524	20230822	112300	213241540	19610	19610	19610	19610	0
525	20230822	112200	213241540	19610	19610	19610	19610	0
526	20230822	112100	213241540	19610	19610	19610	19610	0
527	20230822	112000	213241540	19610	19610	19610	19610	0
528	20230822	111900	213241540	19610	19610	19610	19610	0
529	20230822	111800	213241540	19610	19610	19610	19610	0
530	20230822	111700	213241540	19610	19610	19610	19610	0
531	20230822	111600	213241540	19610	19610	19610	19610	10
532	20230822	111500	213045440	19500	19500	19500	19500	0
533	20230822	111400	213045440	19500	19500	19500	19500	27
534	20230822	111300	212518940	19500	19500	19500	19500	0
535	20230822	111200	212518940	19500	19500	19500	19500	0
536	20230822	111100	212518940	19500	19500	19500	19500	500
537	20230822	111000	202768940	19500	19500	19500	19500	4
538	20230822	110900	202690940	19610	19610	19610	19610	1
539	20230822	110800	202671330	19510	19510	19510	19510	0
540	20230822	110700	202671330	19510	19510	19510	19510	10
541	20230822	110600	202476230	19510	19510	19510	19510	30
542	20230822	110500	201890930	19510	19510	19510	19510	10
543	20230822	110400	201695830	19500	19500	19500	19500	200
544	20230822	110300	197795830	19590	19590	19590	19590	0
545	20230822	110200	197795830	19590	19590	19590	19590	0
546	20230822	110100	197795830	19590	19590	19590	19590	0
547	20230822	110000	197795830	19590	19590	19590	19590	0
548	20230822	105900	197795830	19590	19590	19590	19590	0
549	20230822	105800	197795830	19590	19590	19590	19590	1
550	20230822	105700	197776240	19500	19500	19500	19500	66
551	20230822	105600	196489240	19500	19500	19500	19500	0
552	20230822	105500	196489240	19500	19500	19500	19500	0
553	20230822	105400	196489240	19500	19500	19500	19500	216
554	20230822	105300	192277240	19640	19640	19640	19640	0
555	20230822	105200	192277240	19640	19640	19640	19640	0
556	20230822	105100	192277240	19640	19640	19640	19640	0
557	20230822	105000	192277240	19640	19640	19640	19640	0
558	20230822	104900	192277240	19640	19640	19640	19640	0
559	20230822	104800	192277240	19640	19640	19640	19640	0
560	20230822	104700	192277240	19640	19640	19640	19640	0
561	20230822	104600	192277240	19640	19640	19640	19640	0
562	20230822	104500	192277240	19640	19640	19640	19640	0
563	20230822	104400	192277240	19640	19640	19640	19640	0
564	20230822	104300	192277240	19640	19640	19640	19640	0
565	20230822	104200	192277240	19640	19640	19640	19640	0
566	20230822	104100	192277240	19640	19640	19640	19640	12
567	20230822	104000	192041560	19640	19640	19640	19640	0
568	20230822	103900	192041560	19640	19640	19640	19640	0
569	20230822	103800	192041560	19640	19640	19640	19640	0
570	20230822	103700	192041560	19640	19640	19640	19640	0
571	20230822	103600	192041560	19640	19640	19640	19640	0
572	20230822	103500	192041560	19640	19640	19640	19640	0
573	20230822	103400	192041560	19640	19510	19640	19510	2
574	20230822	103300	192002410	19510	19510	19510	19510	0
575	20230822	103200	192002410	19510	19510	19510	19510	0
576	20230822	103100	192002410	19510	19640	19640	19510	12
577	20230822	103000	191768160	19520	19520	19520	19520	0
578	20230822	102900	191768160	19520	19520	19520	19520	100
579	20230822	102800	189816160	19520	19520	19520	19520	0
580	20230822	102700	189816160	19520	19520	19520	19520	0
581	20230822	102600	189816160	19520	19520	19520	19520	50
582	20230822	102500	188840160	19520	19520	19520	19520	288
583	20230822	102400	183218400	19500	19320	19500	19320	1517
584	20230822	102300	153742330	19330	19330	19330	19330	0
585	20230822	102200	153742330	19330	19330	19330	19330	0
586	20230822	102100	153742330	19330	19330	19330	19330	0
587	20230822	102000	153742330	19330	19330	19330	19330	0
588	20230822	101900	153742330	19330	19330	19330	19330	0
589	20230822	101800	153742330	19330	19330	19330	19330	0
590	20230822	101700	153742330	19330	19330	19330	19330	0
591	20230822	101600	153742330	19330	19330	19330	19330	260
592	20230822	101500	148716530	19320	19320	19320	19320	0
593	20230822	101400	148716530	19320	19320	19320	19320	0
594	20230822	101300	148716530	19320	19320	19320	19320	0
595	20230822	101200	148716530	19320	19320	19320	19320	0
596	20230822	101100	148716530	19320	19320	19320	19320	17
597	20230822	101000	148388090	19320	19320	19320	19320	0
598	20230822	100900	148388090	19320	19320	19320	19320	1
599	20230822	100800	148368770	19220	19220	19220	19220	2
600	20230822	100700	148330330	19220	19220	19220	19220	0
601	20230822	100600	148330330	19220	19220	19220	19220	89
602	20230822	100500	146619750	19200	19200	19200	19200	0
603	20230822	100400	146619750	19200	19200	19200	19200	0
604	20230822	100300	146619750	19200	19210	19210	19200	211
605	20230822	100200	142568480	19220	19220	19220	19220	172
606	20230822	100100	139262640	19220	19220	19220	19220	0
607	20230822	100000	139262640	19220	19220	19220	19220	0
608	20230822	095900	139262640	19220	19220	19220	19220	10
609	20230822	095800	139070440	19220	19220	19220	19220	0
610	20230822	095700	139070440	19220	19220	19220	19220	0
611	20230822	095600	139070440	19220	19230	19230	19220	70
612	20230822	095500	137725030	19230	19230	19230	19230	1
613	20230822	095400	137705800	19280	19280	19280	19280	0
614	20230822	095300	137705800	19280	19280	19280	19280	0
615	20230822	095200	137705800	19280	19280	19280	19280	0
616	20230822	095100	137705800	19280	19280	19280	19280	0
617	20230822	095000	137705800	19280	19280	19280	19280	0
618	20230822	094900	137705800	19280	19280	19280	19280	50
619	20230822	094800	136741800	19280	19280	19280	19280	14
620	20230822	094700	136471880	19280	19280	19280	19280	1
621	20230822	094600	136452600	19200	19200	19200	19200	0
622	20230822	094500	136452600	19200	19200	19200	19200	0
623	20230822	094400	136452600	19200	19200	19200	19200	7
624	20230822	094300	136318200	19320	19320	19320	19320	1
625	20230822	094200	136298880	19320	19320	19320	19320	0
626	20230822	094100	136298880	19320	19320	19320	19320	0
627	20230822	094000	136298880	19320	19320	19320	19320	0
628	20230822	093900	136298880	19320	19320	19320	19320	1
629	20230822	093800	136279560	19190	19190	19190	19190	0
630	20230822	093700	136279560	19190	19190	19190	19190	0
631	20230822	093600	136279560	19190	19180	19190	19180	44
632	20230822	093500	135435380	19060	19180	19180	19060	11
633	20230822	093400	135225600	19200	19200	19200	19200	0
634	20230822	093300	135225600	19200	19210	19210	19200	1715
635	20230822	093200	102293230	19360	19300	19360	19210	59
636	20230822	093100	101157800	19370	19370	19370	19370	1
637	20230822	093000	101138430	19300	19370	19370	19300	63
638	20230822	092900	99922390	19380	19380	19380	19380	25
639	20230822	092800	99437890	19380	19380	19380	19380	11
640	20230822	092700	99224710	19380	19390	19390	19310	471
641	20230822	092600	90116340	19390	19390	19390	19390	10
642	20230822	092500	89922440	19400	19400	19400	19400	0
643	20230822	092400	89922440	19400	19400	19400	19400	0
644	20230822	092300	89922440	19400	19400	19400	19400	0
645	20230822	092200	89922440	19400	19400	19400	19400	200
646	20230822	092100	86042440	19400	19400	19400	19400	0
647	20230822	092000	86042440	19400	19320	19400	19320	20
648	20230822	091900	85655960	19320	19330	19330	19320	50
649	20230822	091800	84689910	19330	19330	19330	19330	4
650	20230822	091700	84612590	19310	19310	19310	19310	0
651	20230822	091600	84612590	19310	19310	19310	19310	0
652	20230822	091500	84612590	19310	19310	19310	19310	0
653	20230822	091400	84612590	19310	19420	19420	19310	1617
654	20230822	091300	53249930	19430	19470	19470	19430	624
655	20230822	091200	41113380	19500	19500	19500	19500	339
656	20230822	091100	34502880	19500	19500	19500	19500	32
657	20230822	091000	33878880	19500	19530	19530	19500	226
658	20230822	090900	29470290	19580	19580	19580	19580	0
659	20230822	090800	29470290	19580	19580	19580	19580	71
660	20230822	090700	28080110	19600	19600	19600	19600	0
661	20230822	090600	28080110	19600	19600	19600	19600	67
662	20230822	090500	26766910	19720	19720	19720	19720	0
663	20230822	090400	26766910	19720	19590	19720	19580	610
664	20230822	090300	14751570	19590	19590	19590	19590	1
665	20230822	090200	14731980	19710	19730	19730	19710	512
666	20230822	090100	4635180	19720	19720	19720	19720	24
667	20230822	090000	4161900	19540	19540	19540	19530	213