KissMeData/003100/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183700	714342680	18900	18900	18900	18900	548
3	20230823	183600	714342680	18900	18900	18900	18900	0
4	20230823	183500	714342680	18900	18900	18900	18900	0
5	20230823	183400	714342680	18900	18900	18900	18900	0
6	20230823	183300	714342680	18900	18900	18900	18900	0
7	20230823	183200	714342680	18900	18900	18900	18900	0
8	20230823	183100	714342680	18900	18900	18900	18900	0
9	20230823	183000	714342680	18900	18900	18900	18900	0
10	20230823	182900	714342680	18900	18900	18900	18900	0
11	20230823	182800	714342680	18900	18900	18900	18900	0
12	20230823	182700	714342680	18900	18900	18900	18900	0
13	20230823	182600	714342680	18900	18900	18900	18900	0
14	20230823	182500	714342680	18900	18900	18900	18900	0
15	20230823	182400	714342680	18900	18900	18900	18900	0
16	20230823	182300	714342680	18900	18900	18900	18900	0
17	20230823	182200	714342680	18900	18900	18900	18900	0
18	20230823	182100	714342680	18900	18900	18900	18900	0
19	20230823	182000	714342680	18900	18900	18900	18900	0
20	20230823	181900	714342680	18900	18900	18900	18900	0
21	20230823	181800	714342680	18900	18900	18900	18900	0
22	20230823	181700	714342680	18900	18900	18900	18900	0
23	20230823	181600	714342680	18900	18900	18900	18900	0
24	20230823	181500	714342680	18900	18900	18900	18900	0
25	20230823	181400	714342680	18900	18900	18900	18900	0
26	20230823	181300	714342680	18900	18900	18900	18900	0
27	20230823	181200	714342680	18900	18900	18900	18900	0
28	20230823	181100	714342680	18900	18900	18900	18900	0
29	20230823	181000	714342680	18900	18900	18900	18900	0
30	20230823	180900	714342680	18900	18900	18900	18900	0
31	20230823	180800	714342680	18900	18900	18900	18900	0
32	20230823	180700	714342680	18900	18900	18900	18900	548
33	20230823	180600	714342680	18900	18900	18900	18900	0
34	20230823	180500	714342680	18900	18900	18900	18900	0
35	20230823	180400	714342680	18900	18900	18900	18900	0
36	20230823	180300	714342680	18900	18900	18900	18900	0
37	20230823	180200	714342680	18900	18900	18900	18900	0
38	20230823	180100	714342680	18900	18900	18900	18900	0
39	20230823	180000	714342680	18900	18900	18900	18900	0
40	20230823	175900	714342680	18900	18900	18900	18900	0
41	20230823	175800	714342680	18900	18900	18900	18900	0
42	20230823	175700	714342680	18900	18900	18900	18900	0
43	20230823	175600	714342680	18900	18900	18900	18900	0
44	20230823	175500	714342680	18900	18900	18900	18900	0
45	20230823	175400	714342680	18900	18900	18900	18900	0
46	20230823	175300	714342680	18900	18900	18900	18900	0
47	20230823	175200	714342680	18900	18900	18900	18900	0
48	20230823	175100	714342680	18900	18900	18900	18900	0
49	20230823	175000	714342680	18900	18900	18900	18900	0
50	20230823	174900	714342680	18900	18900	18900	18900	0
51	20230823	174800	714342680	18900	18900	18900	18900	0
52	20230823	174700	714342680	18900	18900	18900	18900	0
53	20230823	174600	714342680	18900	18900	18900	18900	0
54	20230823	174500	714342680	18900	18900	18900	18900	0
55	20230823	174400	714342680	18900	18900	18900	18900	0
56	20230823	174300	714342680	18900	18900	18900	18900	0
57	20230823	174200	714342680	18900	18900	18900	18900	0
58	20230823	174100	714342680	18900	18900	18900	18900	0
59	20230823	174000	714342680	18900	18900	18900	18900	0
60	20230823	173900	714342680	18900	18900	18900	18900	0
61	20230823	173800	714342680	18900	18900	18900	18900	0
62	20230823	173700	714342680	18900	18900	18900	18900	548
63	20230823	173600	714342680	18900	18900	18900	18900	0
64	20230823	173500	714342680	18900	18900	18900	18900	0
65	20230823	173400	714342680	18900	18900	18900	18900	0
66	20230823	173300	714342680	18900	18900	18900	18900	0
67	20230823	173200	714342680	18900	18900	18900	18900	0
68	20230823	173100	714342680	18900	18900	18900	18900	0
69	20230823	173000	714342680	18900	18900	18900	18900	0
70	20230823	172900	714342680	18900	18900	18900	18900	0
71	20230823	172800	714342680	18900	18900	18900	18900	0
72	20230823	172700	714342680	18900	18900	18900	18900	0
73	20230823	172600	714342680	18900	18900	18900	18900	0
74	20230823	172500	714342680	18900	18900	18900	18900	0
75	20230823	172400	714342680	18900	18900	18900	18900	0
76	20230823	172300	714342680	18900	18900	18900	18900	0
77	20230823	172200	714342680	18900	18900	18900	18900	0
78	20230823	172100	714342680	18900	18900	18900	18900	0
79	20230823	172000	714342680	18900	18900	18900	18900	0
80	20230823	171900	714342680	18900	18900	18900	18900	0
81	20230823	171800	714342680	18900	18900	18900	18900	0
82	20230823	171700	714342680	18900	18900	18900	18900	0
83	20230823	171600	714342680	18900	18900	18900	18900	0
84	20230823	171500	714342680	18900	18900	18900	18900	0
85	20230823	171400	714342680	18900	18900	18900	18900	0
86	20230823	171300	714342680	18900	18900	18900	18900	0
87	20230823	171200	714342680	18900	18900	18900	18900	0
88	20230823	171100	714342680	18900	18900	18900	18900	0
89	20230823	171000	714342680	18900	18900	18900	18900	0
90	20230823	170900	714342680	18900	18900	18900	18900	0
91	20230823	170800	714342680	18900	18900	18900	18900	0
92	20230823	170700	714342680	18900	18900	18900	18900	548
93	20230823	170600	714342680	18900	18900	18900	18900	0
94	20230823	170500	714342680	18900	18900	18900	18900	0
95	20230823	170400	714342680	18900	18900	18900	18900	0
96	20230823	170300	714342680	18900	18900	18900	18900	0
97	20230823	170200	714342680	18900	18900	18900	18900	0
98	20230823	170100	714342680	18900	18900	18900	18900	0
99	20230823	170000	714342680	18900	18900	18900	18900	0
100	20230823	165900	714342680	18900	18900	18900	18900	0
101	20230823	165800	714342680	18900	18900	18900	18900	0
102	20230823	165700	714342680	18900	18900	18900	18900	0
103	20230823	165600	714342680	18900	18900	18900	18900	0
104	20230823	165500	714342680	18900	18900	18900	18900	0
105	20230823	165400	714342680	18900	18900	18900	18900	0
106	20230823	165300	714342680	18900	18900	18900	18900	0
107	20230823	165200	714342680	18900	18900	18900	18900	0
108	20230823	165100	714342680	18900	18900	18900	18900	0
109	20230823	165000	714342680	18900	18900	18900	18900	0
110	20230823	164900	714342680	18900	18900	18900	18900	0
111	20230823	164800	714342680	18900	18900	18900	18900	0
112	20230823	164700	714342680	18900	18900	18900	18900	0
113	20230823	164600	714342680	18900	18900	18900	18900	0
114	20230823	164500	714342680	18900	18900	18900	18900	0
115	20230823	164400	714342680	18900	18900	18900	18900	0
116	20230823	164300	714342680	18900	18900	18900	18900	0
117	20230823	164200	714342680	18900	18900	18900	18900	0
118	20230823	164100	714342680	18900	18900	18900	18900	0
119	20230823	164000	714342680	18900	18900	18900	18900	0
120	20230823	163900	714342680	18900	18900	18900	18900	0
121	20230823	163800	714342680	18900	18900	18900	18900	0
122	20230823	163700	714342680	18900	18900	18900	18900	548
123	20230823	163600	714342680	18900	18900	18900	18900	0
124	20230823	163500	714342680	18900	18900	18900	18900	0
125	20230823	163400	714342680	18900	18900	18900	18900	0
126	20230823	163300	714342680	18900	18900	18900	18900	0
127	20230823	163200	714342680	18900	18900	18900	18900	0
128	20230823	163100	714342680	18900	18900	18900	18900	0
129	20230823	163000	714342680	18900	18900	18900	18900	0
130	20230823	162900	714342680	18900	18900	18900	18900	0
131	20230823	162800	714342680	18900	18900	18900	18900	0
132	20230823	162700	714342680	18900	18900	18900	18900	0
133	20230823	162600	714342680	18900	18900	18900	18900	0
134	20230823	162500	714342680	18900	18900	18900	18900	0
135	20230823	162400	714342680	18900	18900	18900	18900	0
136	20230823	162300	714342680	18900	18900	18900	18900	0
137	20230823	162200	714342680	18900	18900	18900	18900	0
138	20230823	162100	714342680	18900	18900	18900	18900	0
139	20230823	162000	714342680	18900	18900	18900	18900	0
140	20230823	161900	714342680	18900	18900	18900	18900	0
141	20230823	161800	714342680	18900	18900	18900	18900	0
142	20230823	161700	714342680	18900	18900	18900	18900	0
143	20230823	161600	714342680	18900	18900	18900	18900	0
144	20230823	161500	714342680	18900	18900	18900	18900	0
145	20230823	161400	714342680	18900	18900	18900	18900	0
146	20230823	161300	714342680	18900	18900	18900	18900	0
147	20230823	161200	714342680	18900	18900	18900	18900	0
148	20230823	161100	714342680	18900	18900	18900	18900	0
149	20230823	161000	714342680	18900	18900	18900	18900	0
150	20230823	160900	714342680	18900	18900	18900	18900	0
151	20230823	160800	714342680	18900	18900	18900	18900	0
152	20230823	160700	714342680	18900	18900	18900	18900	548
153	20230823	160600	714342680	18900	18900	18900	18900	0
154	20230823	160500	714342680	18900	18900	18900	18900	0
155	20230823	160400	714342680	18900	18900	18900	18900	0
156	20230823	160300	714342680	18900	18900	18900	18900	0
157	20230823	160200	714342680	18900	18900	18900	18900	0
158	20230823	160100	714342680	18900	18900	18900	18900	0
159	20230823	160000	714342680	18900	18900	18900	18900	0
160	20230823	155900	714342680	18900	18900	18900	18900	0
161	20230823	155800	714342680	18900	18900	18900	18900	0
162	20230823	155700	714342680	18900	18900	18900	18900	0
163	20230823	155600	714342680	18900	18900	18900	18900	0
164	20230823	155500	714342680	18900	18900	18900	18900	0
165	20230823	155400	714342680	18900	18900	18900	18900	0
166	20230823	155300	714342680	18900	18900	18900	18900	0
167	20230823	155200	714342680	18900	18900	18900	18900	0
168	20230823	155100	714342680	18900	18900	18900	18900	0
169	20230823	155000	714342680	18900	18900	18900	18900	0
170	20230823	154900	714342680	18900	18900	18900	18900	0
171	20230823	154800	714342680	18900	18900	18900	18900	0
172	20230823	154700	714342680	18900	18900	18900	18900	0
173	20230823	154600	714342680	18900	18900	18900	18900	0
174	20230823	154500	714342680	18900	18900	18900	18900	0
175	20230823	154400	714342680	18900	18900	18900	18900	0
176	20230823	154300	714342680	18900	18900	18900	18900	0
177	20230823	154200	714342680	18900	18900	18900	18900	0
178	20230823	154100	714342680	18900	18900	18900	18900	0
179	20230823	154000	714342680	18900	18900	18900	18900	0
180	20230823	153900	714342680	18900	18900	18900	18900	0
181	20230823	153800	714342680	18900	18900	18900	18900	0
182	20230823	153700	714342680	18900	18900	18900	18900	548
183	20230823	153600	714342680	18900	18900	18900	18900	0
184	20230823	153500	714342680	18900	18900	18900	18900	0
185	20230823	153400	714342680	18900	18900	18900	18900	0
186	20230823	153300	714342680	18900	18900	18900	18900	0
187	20230823	153200	714342680	18900	18900	18900	18900	0
188	20230823	153100	714342680	18900	18900	18900	18900	0
189	20230823	153000	714342680	18900	18900	18900	18900	548
190	20230823	152900	703985480	18780	18780	18780	18780	0
191	20230823	152800	703985480	18780	18780	18780	18780	0
192	20230823	152700	703985480	18780	18780	18780	18780	0
193	20230823	152600	703985480	18780	18780	18780	18780	0
194	20230823	152500	703985480	18780	18780	18780	18780	0
195	20230823	152400	703985480	18780	18780	18780	18780	0
196	20230823	152300	703985480	18780	18780	18780	18780	0
197	20230823	152200	703985480	18780	18780	18780	18780	0
198	20230823	152100	703985480	18780	18780	18780	18780	0
199	20230823	152000	703985480	18780	18780	18780	18780	0
200	20230823	151900	703985480	18780	18750	18780	18750	100
201	20230823	151800	702108010	18750	18770	18770	18750	25
202	20230823	151700	701638940	18770	18750	18790	18750	11
203	20230823	151600	701432420	18730	18710	18730	18710	127
204	20230823	151500	699054600	18710	18710	18710	18710	0
205	20230823	151400	699054600	18710	18710	18720	18710	163
206	20230823	151300	696003860	18720	18710	18720	18710	45
207	20230823	151200	695161470	18710	18720	18720	18710	116
208	20230823	151100	692990890	18720	18720	18720	18720	58
209	20230823	151000	691905130	18720	18700	18720	18700	101
210	20230823	150900	690015370	18710	18710	18710	18710	84
211	20230823	150800	688443730	18710	18710	18710	18710	26
212	20230823	150700	687957270	18710	18710	18710	18700	130
213	20230823	150600	685524980	18710	18710	18710	18710	15
214	20230823	150500	685244330	18710	18700	18710	18700	298
215	20230823	150400	679671680	18700	18710	18710	18700	86
216	20230823	150300	678062660	18710	18700	18710	18700	95
217	20230823	150200	676285870	18700	18710	18710	18700	187
218	20230823	150100	672787600	18710	18720	18720	18710	4
219	20230823	150000	672712730	18720	18720	18720	18720	5
220	20230823	145900	672619130	18720	18720	18720	18710	92
221	20230823	145800	670897000	18720	18720	18720	18710	54
222	20230823	145700	669886140	18720	18730	18730	18720	116
223	20230823	145600	667714100	18730	18730	18730	18730	4
224	20230823	145500	667639180	18730	18730	18730	18730	14
225	20230823	145400	667376960	18730	18730	18730	18730	3
226	20230823	145300	667320770	18730	18730	18730	18730	30
227	20230823	145200	666758870	18730	18730	18730	18730	3
228	20230823	145100	666702680	18730	18720	18730	18720	14
229	20230823	145000	666440560	18720	18730	18730	18720	124
230	20230823	144900	664119080	18730	18730	18730	18730	6
231	20230823	144800	664006700	18730	18730	18730	18730	7
232	20230823	144700	663875590	18720	18730	18730	18720	49
233	20230823	144600	662958250	18730	18730	18730	18730	1
234	20230823	144500	662939520	18720	18730	18730	18720	150
235	20230823	144400	660130390	18730	18740	18740	18730	224
236	20230823	144300	655932690	18740	18740	18740	18730	6
237	20230823	144200	655820270	18740	18740	18740	18740	4
238	20230823	144100	655745310	18740	18740	18740	18740	4
239	20230823	144000	655670350	18740	18740	18740	18740	4
240	20230823	143900	655595390	18740	18740	18740	18740	5
241	20230823	143800	655501690	18740	18730	18740	18730	606
242	20230823	143700	644151260	18730	18730	18730	18730	8
243	20230823	143600	644001420	18730	18730	18730	18730	44
244	20230823	143500	643177300	18720	18730	18730	18720	24
245	20230823	143400	642727920	18730	18730	18740	18720	133
246	20230823	143300	640236820	18740	18730	18740	18730	54
247	20230823	143200	639225110	18740	18740	18740	18740	11
248	20230823	143100	639018970	18730	18730	18730	18730	3
249	20230823	143000	638962780	18730	18740	18740	18730	51
250	20230823	142900	638007540	18740	18740	18740	18740	30
251	20230823	142800	637445340	18740	18740	18740	18740	105
252	20230823	142700	635477640	18740	18740	18740	18740	50
253	20230823	142600	634540640	18740	18740	18740	18740	74
254	20230823	142500	633153880	18740	18740	18740	18740	0
255	20230823	142400	633153880	18740	18740	18740	18740	26
256	20230823	142300	632666640	18730	18730	18730	18730	80
257	20230823	142200	631168240	18730	18730	18730	18730	100
258	20230823	142100	629295240	18730	18720	18730	18720	74
259	20230823	142000	627909950	18720	18720	18720	18720	1
260	20230823	141900	627891230	18710	18710	18710	18710	188
261	20230823	141800	624373750	18700	18700	18700	18700	0
262	20230823	141700	624373750	18700	18700	18700	18700	15
263	20230823	141600	624093250	18700	18700	18700	18700	47
264	20230823	141500	623214350	18700	18700	18700	18700	1
265	20230823	141400	623195650	18710	18710	18720	18690	1013
266	20230823	141300	604253230	18720	18700	18720	18700	115
267	20230823	141200	602101040	18710	18700	18710	18690	217
268	20230823	141100	598041740	18690	18700	18700	18690	204
269	20230823	141000	594226950	18700	18700	18700	18690	21
270	20230823	140900	593834390	18690	18700	18700	18690	108
271	20230823	140800	591814810	18690	18750	18750	18690	2262
272	20230823	140700	549485560	18760	18760	18760	18760	15
273	20230823	140600	549204160	18750	18750	18760	18750	45
274	20230823	140500	548360210	18760	18760	18760	18760	0
275	20230823	140400	548360210	18760	18760	18760	18760	58
276	20230823	140300	547272130	18760	18750	18760	18750	184
277	20230823	140200	543821960	18740	18740	18740	18740	14
278	20230823	140100	543559600	18740	18740	18740	18740	0
279	20230823	140000	543559600	18740	18740	18750	18740	129
280	20230823	135900	541142020	18730	18730	18730	18730	0
281	20230823	135800	541142020	18730	18740	18740	18730	153
282	20230823	135700	538274810	18740	18740	18740	18740	20
283	20230823	135600	537900010	18750	18750	18760	18740	531
284	20230823	135500	527942640	18750	18780	18780	18750	297
285	20230823	135400	522372020	18780	18780	18780	18780	56
286	20230823	135300	521320340	18780	18790	18790	18780	73
287	20230823	135200	519948680	18790	18800	18810	18790	760
288	20230823	135100	505660680	18810	18810	18810	18800	141
289	20230823	135000	503008700	18800	18800	18800	18800	74
290	20230823	134900	501617500	18800	18810	18810	18800	201
291	20230823	134800	497838560	18840	18840	18840	18840	0
292	20230823	134700	497838560	18840	18860	18860	18830	53
293	20230823	134600	496839250	18800	18850	18850	18800	1100
294	20230823	134500	476129260	18850	18850	18850	18850	14
295	20230823	134400	475865360	18860	18860	18860	18860	0
296	20230823	134300	475865360	18860	18860	18860	18860	1
297	20230823	134200	475846500	18860	18850	18860	18850	17
298	20230823	134100	475526020	18850	18850	18850	18850	188
299	20230823	134000	471982220	18860	18830	18860	18830	675
300	20230823	133900	459263980	18830	18840	18840	18830	48
301	20230823	133800	458360090	18840	18850	18850	18830	937
302	20230823	133700	440701520	18850	18870	18870	18850	789
303	20230823	133600	425815510	18870	18890	18890	18870	346
304	20230823	133500	419283120	18880	18880	18880	18880	23
305	20230823	133400	418848880	18890	18890	18890	18890	113
306	20230823	133300	416714310	18890	18890	18890	18890	0
307	20230823	133200	416714310	18890	18890	18890	18890	0
308	20230823	133100	416714310	18890	18890	18890	18890	58
309	20230823	133000	415618690	18890	18880	18890	18880	134
310	20230823	132900	413087480	18890	18890	18890	18890	1
311	20230823	132800	413068590	18880	18880	18880	18880	106
312	20230823	132700	411067310	18880	18880	18880	18880	105
313	20230823	132600	409084910	18880	18890	18890	18880	225
314	20230823	132500	404834800	18880	18880	18880	18880	1
315	20230823	132400	404815920	18880	18880	18880	18880	19
316	20230823	132300	404457200	18890	18890	18890	18890	8
317	20230823	132200	404306080	18880	18880	18880	18880	12
318	20230823	132100	404079520	18880	18880	18880	18880	123
319	20230823	132000	401757280	18880	18880	18880	18880	8
320	20230823	131900	401606240	18890	18890	18890	18890	1
321	20230823	131800	401587350	18890	18890	18890	18890	1
322	20230823	131700	401568460	18890	18900	18900	18880	1238
323	20230823	131600	378178590	18920	18910	18920	18910	108
324	20230823	131500	376136230	18910	18910	18910	18910	1
325	20230823	131400	376117320	18910	18910	18910	18910	0
326	20230823	131300	376117320	18910	18910	18910	18910	51
327	20230823	131200	375152910	18910	18910	18910	18910	0
328	20230823	131100	375152910	18910	18910	18910	18910	1
329	20230823	131000	375134000	18910	18910	18910	18910	2
330	20230823	130900	375096180	18920	18920	18920	18920	0
331	20230823	130800	375096180	18920	18920	18920	18920	0
332	20230823	130700	375096180	18920	18920	18920	18920	2
333	20230823	130600	375058340	18910	18910	18910	18910	0
334	20230823	130500	375058340	18910	18920	18920	18910	54
335	20230823	130400	374037110	18920	18940	18940	18920	185
336	20230823	130300	370536390	18940	18940	18940	18940	45
337	20230823	130200	369684090	18940	18940	18940	18940	0
338	20230823	130100	369684090	18940	18940	18940	18940	0
339	20230823	130000	369684090	18940	18940	18940	18940	20
340	20230823	125900	369305290	18940	18920	18940	18920	298
341	20230823	125800	363666670	18920	18920	18920	18920	0
342	20230823	125700	363666670	18920	18920	18920	18920	2
343	20230823	125600	363628830	18920	18910	18920	18910	39
344	20230823	125500	362891070	18920	18920	18920	18920	15
345	20230823	125400	362607270	18920	18920	18920	18920	6
346	20230823	125300	362493750	18920	18920	18920	18920	7
347	20230823	125200	362361310	18920	18920	18920	18920	35
348	20230823	125100	361699110	18920	18910	18920	18910	9
349	20230823	125000	361528840	18910	18910	18910	18910	57
350	20230823	124900	360450970	18910	18920	18920	18910	4
351	20230823	124800	360375320	18910	18900	18910	18900	173
352	20230823	124700	357104600	18910	18910	18910	18910	1
353	20230823	124600	357085690	18910	18910	18910	18910	90
354	20230823	124500	355383790	18920	18920	18920	18920	0
355	20230823	124400	355383790	18920	18930	18930	18920	99
356	20230823	124300	353510110	18930	18920	18930	18920	27
357	20230823	124200	352999220	18920	18910	18920	18910	126
358	20230823	124100	350615620	18910	18910	18910	18910	8
359	20230823	124000	350464340	18910	18910	18910	18910	5
360	20230823	123900	350369790	18910	18910	18910	18910	0
361	20230823	123800	350369790	18910	18910	18910	18910	0
362	20230823	123700	350369790	18910	18910	18910	18910	6
363	20230823	123600	350256330	18910	18910	18910	18910	11
364	20230823	123500	350048320	18910	18910	18920	18910	115
365	20230823	123400	347873660	18920	18920	18920	18920	29
366	20230823	123300	347324980	18920	18920	18920	18920	4
367	20230823	123200	347249300	18920	18920	18920	18920	1
368	20230823	123100	347230380	18920	18920	18920	18920	28
369	20230823	123000	346700620	18920	18920	18920	18920	11
370	20230823	122900	346492500	18920	18920	18920	18920	1
371	20230823	122800	346473580	18920	18920	18920	18920	10
372	20230823	122700	346284380	18920	18920	18920	18920	21
373	20230823	122600	345887060	18920	18920	18920	18920	7
374	20230823	122500	345754620	18920	18920	18920	18920	3
375	20230823	122400	345697860	18920	18920	18920	18920	5
376	20230823	122300	345603260	18910	18910	18910	18910	0
377	20230823	122200	345603260	18910	18920	18920	18910	312
378	20230823	122100	339700230	18910	18920	18920	18910	2
379	20230823	122000	339662400	18920	18910	18920	18910	6
380	20230823	121900	339548930	18920	18920	18920	18920	22
381	20230823	121800	339132690	18900	18900	18900	18900	20
382	20230823	121700	338754690	18900	18900	18900	18900	0
383	20230823	121600	338754690	18900	18900	18900	18900	1
384	20230823	121500	338735790	18920	18910	18920	18910	100
385	20230823	121400	336844780	18910	18910	18910	18910	175
386	20230823	121300	333535530	18900	18900	18900	18900	36
387	20230823	121200	332855130	18910	18910	18910	18910	2
388	20230823	121100	332817310	18910	18910	18910	18910	12
389	20230823	121000	332590390	18910	18910	18910	18910	11
390	20230823	120900	332382380	18900	18920	18920	18900	414
391	20230823	120800	324554170	18920	18920	18920	18910	60
392	20230823	120700	323418980	18920	18910	18920	18910	2
393	20230823	120600	323381150	18910	18930	18930	18910	372
394	20230823	120500	316344910	18930	18930	18930	18930	80
395	20230823	120400	314830510	18930	18930	18930	18930	0
396	20230823	120300	314830510	18930	18950	18950	18910	1120
397	20230823	120200	293643730	18950	18960	18960	18950	17
398	20230823	120100	293321550	18960	18960	18960	18960	0
399	20230823	120000	293321550	18960	18960	18960	18960	0
400	20230823	115900	293321550	18960	18960	18960	18960	21
401	20230823	115800	292923390	18950	18950	18960	18950	137
402	20230823	115700	290327090	18960	18960	18960	18960	0
403	20230823	115600	290327090	18960	18960	18960	18960	0
404	20230823	115500	290327090	18960	18960	18960	18960	1
405	20230823	115400	290308130	18950	18950	18960	18950	85
406	20230823	115300	288697350	18960	18960	18960	18960	0
407	20230823	115200	288697350	18960	18960	18960	18960	2
408	20230823	115100	288659430	18960	18960	18960	18960	2
409	20230823	115000	288621510	18970	18970	18970	18970	75
410	20230823	114900	287198760	18970	18980	18980	18970	227
411	20230823	114800	282891050	19000	19000	19000	19000	0
412	20230823	114700	282891050	19000	19000	19010	18990	884
413	20230823	114600	266101730	19020	19020	19020	19020	0
414	20230823	114500	266101730	19020	19020	19020	19020	1
415	20230823	114400	266082710	19020	19010	19020	19010	7
416	20230823	114300	265949630	19010	19010	19010	19010	5
417	20230823	114200	265854580	19040	19040	19040	19040	0
418	20230823	114100	265854580	19040	19040	19040	19040	0
419	20230823	114000	265854580	19040	19040	19040	19030	33
420	20230823	113900	265226270	19040	19050	19050	19040	6
421	20230823	113800	265112020	19050	19050	19050	19050	38
422	20230823	113700	264388120	19050	19050	19050	19050	5
423	20230823	113600	264292870	19060	19060	19060	19060	13
424	20230823	113500	264045090	19060	19060	19060	19060	14
425	20230823	113400	263778250	19070	19070	19070	19070	2
426	20230823	113300	263740110	19070	19070	19070	19070	23
427	20230823	113200	263301500	19070	19070	19070	19070	3
428	20230823	113100	263244290	19070	19070	19070	19070	2
429	20230823	113000	263206150	19070	19070	19070	19070	2
430	20230823	112900	263168010	19060	19070	19070	19060	25
431	20230823	112800	262691270	19070	19070	19070	19070	2
432	20230823	112700	262653130	19070	19070	19070	19070	3
433	20230823	112600	262595920	19070	19070	19070	19070	2
434	20230823	112500	262557780	19070	19070	19070	19070	23
435	20230823	112400	262119170	19070	19070	19070	19060	18
436	20230823	112300	261776050	19070	19070	19070	19070	19
437	20230823	112200	261413720	19060	19060	19060	19060	20
438	20230823	112100	261032520	19060	19050	19060	19050	62
439	20230823	112000	259851350	19040	19040	19040	19040	2
440	20230823	111900	259813270	19020	19020	19040	19020	24
441	20230823	111800	259356620	19030	19030	19030	19030	39
442	20230823	111700	258614450	19030	19030	19030	19030	2
443	20230823	111600	258576390	19030	19030	19030	19020	18
444	20230823	111500	258233990	19030	19030	19030	19030	79
445	20230823	111400	256730620	19030	19040	19040	19030	17
446	20230823	111300	256406990	19040	19020	19040	19020	483
447	20230823	111200	247218290	19020	19020	19030	19020	100
448	20230823	111100	245316270	19030	19020	19030	19020	7
449	20230823	111000	245183100	19030	19040	19040	19030	45
450	20230823	110900	244326720	19040	19040	19040	19040	4
451	20230823	110800	244250560	19030	19040	19040	19030	13
452	20230823	110700	244003140	19040	19040	19040	19040	7
453	20230823	110600	243869860	19040	19030	19040	19030	41
454	20230823	110500	243089570	19040	19030	19040	19030	26
455	20230823	110400	242594610	19040	19040	19040	19040	3
456	20230823	110300	242537490	19040	19030	19040	19020	69
457	20230823	110200	241224550	19030	19020	19030	19020	17
458	20230823	110100	240901180	19030	19030	19030	19030	4
459	20230823	110000	240825060	19030	19020	19030	19020	28
460	20230823	105900	240292470	19030	19030	19030	19030	9
461	20230823	105800	240121200	19030	19040	19040	19020	76
462	20230823	105700	238674910	19050	19050	19050	19050	1
463	20230823	105600	238655860	19050	19050	19050	19050	0
464	20230823	105500	238655860	19050	19040	19050	19030	116
465	20230823	105400	236447850	19030	19030	19030	19030	305
466	20230823	105300	230643700	19030	19030	19030	19030	16
467	20230823	105200	230339220	19030	19040	19040	19030	3
468	20230823	105100	230282110	19040	19030	19040	19030	25
469	20230823	105000	229806350	19030	19030	19030	19030	0
470	20230823	104900	229806350	19030	19030	19030	19020	17
471	20230823	104800	229482940	19030	19020	19030	19020	72
472	20230823	104700	228113490	19030	19030	19040	19030	58
473	20230823	104600	227009730	19040	19040	19040	19040	101
474	20230823	104500	225086690	19040	19030	19040	19030	23
475	20230823	104400	224648960	19030	19030	19030	19030	6
476	20230823	104300	224534780	19040	19040	19040	19040	84
477	20230823	104200	222935420	19040	19040	19040	19040	44
478	20230823	104100	222097660	19040	19090	19090	19000	2246
479	20230823	104000	179356660	19100	19100	19100	19100	40
480	20230823	103900	178592660	19100	19100	19100	19100	13
481	20230823	103800	178344360	19080	19080	19080	19080	22
482	20230823	103700	177924600	19080	19080	19080	19080	22
483	20230823	103600	177504840	19080	19080	19080	19080	0
484	20230823	103500	177504840	19080	19080	19080	19070	10
485	20230823	103400	177314070	19100	19100	19100	19100	24
486	20230823	103300	176855670	19100	19100	19100	19100	0
487	20230823	103200	176855670	19100	19100	19100	19100	1
488	20230823	103100	176836570	19080	19070	19080	19070	22
489	20230823	103000	176416980	19070	19070	19080	19070	44
490	20230823	102900	175577640	19080	19080	19080	19080	16
491	20230823	102800	175272360	19080	19080	19080	19050	483
492	20230823	102700	166066220	19070	19090	19090	19060	117
493	20230823	102600	163834040	19090	19090	19090	19090	0
494	20230823	102500	163834040	19090	19090	19090	19090	0
495	20230823	102400	163834040	19090	19090	19090	19090	30
496	20230823	102300	163261340	19090	19090	19090	19090	12
497	20230823	102200	163032260	19080	19080	19080	19080	0
498	20230823	102100	163032260	19080	19060	19080	19060	4
499	20230823	102000	162955980	19060	19070	19080	19060	10
500	20230823	101900	162765270	19080	19140	19150	19080	196
501	20230823	101800	159014910	19140	19140	19140	19140	0
502	20230823	101700	159014910	19140	19140	19140	19140	0
503	20230823	101600	159014910	19140	19140	19140	19140	22
504	20230823	101500	158593830	19140	19070	19140	19070	116
505	20230823	101400	156379430	19070	19070	19070	19070	7
506	20230823	101300	156245940	19070	19070	19070	19070	20
507	20230823	101200	155864540	19070	19070	19070	19070	0
508	20230823	101100	155864540	19070	19090	19090	19070	13
509	20230823	101000	155616490	19090	19090	19090	19090	38
510	20230823	100900	154891070	19090	19080	19090	19080	13
511	20230823	100800	154643010	19070	19040	19070	19040	706
512	20230823	100700	141195950	19040	19040	19040	19040	36
513	20230823	100600	140510510	19040	19040	19040	19040	49
514	20230823	100500	139577550	19030	19030	19040	19030	372
515	20230823	100400	132494760	19030	19030	19040	19030	28
516	20230823	100300	131961880	19030	19040	19040	19030	68
517	20230823	100200	130667270	19030	19030	19030	19030	0
518	20230823	100100	130667270	19030	19030	19030	19030	47
519	20230823	100000	129772860	19030	19040	19040	19030	65
520	20230823	095900	128535420	19050	19050	19050	19050	0
521	20230823	095800	128535420	19050	19050	19050	19050	42
522	20230823	095700	127735320	19060	19040	19060	19040	26
523	20230823	095600	127240120	19030	19020	19030	19010	658
524	20230823	095500	114718860	19020	19020	19020	19020	18
525	20230823	095400	114376500	19020	19020	19020	19020	10
526	20230823	095300	114186300	19020	19020	19020	19020	3
527	20230823	095200	114129240	19030	19030	19030	19030	23
528	20230823	095100	113691550	19030	19030	19030	19030	70
529	20230823	095000	112359450	19040	19040	19040	19040	68
530	20230823	094900	111064730	19030	19030	19030	19030	0
531	20230823	094800	111064730	19030	19030	19030	19030	1
532	20230823	094700	111045700	19040	19040	19040	19040	15
533	20230823	094600	110760100	19040	19030	19040	19030	44
534	20230823	094500	109922730	19020	19070	19080	19000	1437
535	20230823	094400	82586780	19070	19070	19070	19070	0
536	20230823	094300	82586780	19070	19090	19090	19070	75
537	20230823	094200	81155170	19100	19090	19100	19090	23
538	20230823	094100	80715900	19090	19090	19090	19090	0
539	20230823	094000	80715900	19090	19100	19100	19090	20
540	20230823	093900	80333920	19100	19100	19100	19100	0
541	20230823	093800	80333920	19100	19100	19100	19100	20
542	20230823	093700	79951920	19090	19090	19090	19090	0
543	20230823	093600	79951920	19090	19090	19090	19090	0
544	20230823	093500	79951920	19090	19090	19090	19090	0
545	20230823	093400	79951920	19090	19090	19090	19090	10
546	20230823	093300	79761020	19090	19060	19090	19060	73
547	20230823	093200	78368800	19050	19050	19050	19050	10
548	20230823	093100	78178300	19050	19070	19070	19050	67
549	20230823	093000	76900800	19070	19100	19100	19070	112
550	20230823	092900	74762250	19110	19110	19110	19110	0
551	20230823	092800	74762250	19110	19110	19110	19110	0
552	20230823	092700	74762250	19110	19110	19110	19110	0
553	20230823	092600	74762250	19110	19110	19110	19110	1
554	20230823	092500	74743140	19070	19060	19070	19060	39
555	20230823	092400	73999790	19060	19140	19140	19010	689
556	20230823	092300	60850730	19150	19150	19150	19150	28
557	20230823	092200	60314530	19150	19150	19150	19150	1
558	20230823	092100	60295380	19140	19140	19140	19140	0
559	20230823	092000	60295380	19140	19140	19140	19140	1
560	20230823	091900	60276240	19140	19140	19140	19140	8
561	20230823	091800	60123120	19140	19140	19140	19140	15
562	20230823	091700	59836020	19170	19170	19170	19170	143
563	20230823	091600	57094710	19180	19150	19180	19150	205
564	20230823	091500	53164680	19140	19080	19140	19080	143
565	20230823	091400	50428740	19100	19070	19100	19070	92
566	20230823	091300	48672890	19060	19060	19060	19060	0
567	20230823	091200	48672890	19060	19060	19060	19060	0
568	20230823	091100	48672890	19060	19050	19060	19050	95
569	20230823	091000	46862590	19050	19050	19060	19050	164
570	20230823	090900	43738380	19050	19020	19050	19020	51
571	20230823	090800	42767650	19030	19030	19030	19030	14
572	20230823	090700	42501230	19030	18950	19030	18950	255
573	20230823	090600	37660210	18950	18950	18950	18950	41
574	20230823	090500	36883260	18950	18960	18960	18950	39
575	20230823	090400	36144100	18970	19000	19000	18970	118
576	20230823	090300	33904310	19060	18990	19120	18990	174
577	20230823	090200	30588380	18990	18990	19040	18980	298
578	20230823	090100	24927740	18990	19020	19020	18890	509
579	20230823	090000	15288380	19050	19100	19120	19050	801