KissMeData/239890/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	202200	844221990	18990	18990	18990	18990	351
3	20230818	202100	844221990	18990	18990	18990	18990	0
4	20230818	202000	844221990	18990	18990	18990	18990	0
5	20230818	201900	844221990	18990	18990	18990	18990	0
6	20230818	201800	844221990	18990	18990	18990	18990	0
7	20230818	201700	844221990	18990	18990	18990	18990	0
8	20230818	201600	844221990	18990	18990	18990	18990	0
9	20230818	201500	844221990	18990	18990	18990	18990	0
10	20230818	201400	844221990	18990	18990	18990	18990	0
11	20230818	201300	844221990	18990	18990	18990	18990	0
12	20230818	201200	844221990	18990	18990	18990	18990	0
13	20230818	201100	844221990	18990	18990	18990	18990	0
14	20230818	201000	844221990	18990	18990	18990	18990	0
15	20230818	200900	844221990	18990	18990	18990	18990	0
16	20230818	200800	844221990	18990	18990	18990	18990	0
17	20230818	200700	844221990	18990	18990	18990	18990	0
18	20230818	200600	844221990	18990	18990	18990	18990	0
19	20230818	200500	844221990	18990	18990	18990	18990	0
20	20230818	200400	844221990	18990	18990	18990	18990	0
21	20230818	200300	844221990	18990	18990	18990	18990	0
22	20230818	200200	844221990	18990	18990	18990	18990	0
23	20230818	200100	844221990	18990	18990	18990	18990	0
24	20230818	200000	844221990	18990	18990	18990	18990	0
25	20230818	195900	844221990	18990	18990	18990	18990	0
26	20230818	195800	844221990	18990	18990	18990	18990	0
27	20230818	195700	844221990	18990	18990	18990	18990	0
28	20230818	195600	844221990	18990	18990	18990	18990	0
29	20230818	195500	844221990	18990	18990	18990	18990	0
30	20230818	195400	844221990	18990	18990	18990	18990	0
31	20230818	195300	844221990	18990	18990	18990	18990	0
32	20230818	195200	844221990	18990	18990	18990	18990	351
33	20230818	195100	844221990	18990	18990	18990	18990	0
34	20230818	195000	844221990	18990	18990	18990	18990	0
35	20230818	194900	844221990	18990	18990	18990	18990	0
36	20230818	194800	844221990	18990	18990	18990	18990	0
37	20230818	194700	844221990	18990	18990	18990	18990	0
38	20230818	194600	844221990	18990	18990	18990	18990	0
39	20230818	194500	844221990	18990	18990	18990	18990	0
40	20230818	194400	844221990	18990	18990	18990	18990	0
41	20230818	194300	844221990	18990	18990	18990	18990	0
42	20230818	194200	844221990	18990	18990	18990	18990	0
43	20230818	194100	844221990	18990	18990	18990	18990	0
44	20230818	194000	844221990	18990	18990	18990	18990	0
45	20230818	193900	844221990	18990	18990	18990	18990	0
46	20230818	193800	844221990	18990	18990	18990	18990	0
47	20230818	193700	844221990	18990	18990	18990	18990	0
48	20230818	193600	844221990	18990	18990	18990	18990	0
49	20230818	193500	844221990	18990	18990	18990	18990	0
50	20230818	193400	844221990	18990	18990	18990	18990	0
51	20230818	193300	844221990	18990	18990	18990	18990	0
52	20230818	193200	844221990	18990	18990	18990	18990	0
53	20230818	193100	844221990	18990	18990	18990	18990	0
54	20230818	193000	844221990	18990	18990	18990	18990	0
55	20230818	192900	844221990	18990	18990	18990	18990	0
56	20230818	192800	844221990	18990	18990	18990	18990	0
57	20230818	192700	844221990	18990	18990	18990	18990	0
58	20230818	192600	844221990	18990	18990	18990	18990	0
59	20230818	192500	844221990	18990	18990	18990	18990	0
60	20230818	192400	844221990	18990	18990	18990	18990	0
61	20230818	192300	844221990	18990	18990	18990	18990	0
62	20230818	192200	844221990	18990	18990	18990	18990	351
63	20230818	192100	844221990	18990	18990	18990	18990	0
64	20230818	192000	844221990	18990	18990	18990	18990	0
65	20230818	191900	844221990	18990	18990	18990	18990	0
66	20230818	191800	844221990	18990	18990	18990	18990	0
67	20230818	191700	844221990	18990	18990	18990	18990	0
68	20230818	191600	844221990	18990	18990	18990	18990	0
69	20230818	191500	844221990	18990	18990	18990	18990	0
70	20230818	191400	844221990	18990	18990	18990	18990	0
71	20230818	191300	844221990	18990	18990	18990	18990	0
72	20230818	191200	844221990	18990	18990	18990	18990	0
73	20230818	191100	844221990	18990	18990	18990	18990	0
74	20230818	191000	844221990	18990	18990	18990	18990	0
75	20230818	190900	844221990	18990	18990	18990	18990	0
76	20230818	190800	844221990	18990	18990	18990	18990	0
77	20230818	190700	844221990	18990	18990	18990	18990	0
78	20230818	190600	844221990	18990	18990	18990	18990	0
79	20230818	190500	844221990	18990	18990	18990	18990	0
80	20230818	190400	844221990	18990	18990	18990	18990	0
81	20230818	190300	844221990	18990	18990	18990	18990	0
82	20230818	190200	844221990	18990	18990	18990	18990	0
83	20230818	190100	844221990	18990	18990	18990	18990	0
84	20230818	190000	844221990	18990	18990	18990	18990	0
85	20230818	185900	844221990	18990	18990	18990	18990	0
86	20230818	185800	844221990	18990	18990	18990	18990	0
87	20230818	185700	844221990	18990	18990	18990	18990	0
88	20230818	185600	844221990	18990	18990	18990	18990	0
89	20230818	185500	844221990	18990	18990	18990	18990	0
90	20230818	185400	844221990	18990	18990	18990	18990	0
91	20230818	185300	844221990	18990	18990	18990	18990	0
92	20230818	185200	844221990	18990	18990	18990	18990	351
93	20230818	185100	844221990	18990	18990	18990	18990	0
94	20230818	185000	844221990	18990	18990	18990	18990	0
95	20230818	184900	844221990	18990	18990	18990	18990	0
96	20230818	184800	844221990	18990	18990	18990	18990	0
97	20230818	184700	844221990	18990	18990	18990	18990	0
98	20230818	184600	844221990	18990	18990	18990	18990	0
99	20230818	184500	844221990	18990	18990	18990	18990	0
100	20230818	184400	844221990	18990	18990	18990	18990	0
101	20230818	184300	844221990	18990	18990	18990	18990	0
102	20230818	184200	844221990	18990	18990	18990	18990	0
103	20230818	184100	844221990	18990	18990	18990	18990	0
104	20230818	184000	844221990	18990	18990	18990	18990	0
105	20230818	183900	844221990	18990	18990	18990	18990	0
106	20230818	183800	844221990	18990	18990	18990	18990	0
107	20230818	183700	844221990	18990	18990	18990	18990	0
108	20230818	183600	844221990	18990	18990	18990	18990	0
109	20230818	183500	844221990	18990	18990	18990	18990	0
110	20230818	183400	844221990	18990	18990	18990	18990	0
111	20230818	183300	844221990	18990	18990	18990	18990	0
112	20230818	183200	844221990	18990	18990	18990	18990	0
113	20230818	183100	844221990	18990	18990	18990	18990	0
114	20230818	183000	844221990	18990	18990	18990	18990	0
115	20230818	182900	844221990	18990	18990	18990	18990	0
116	20230818	182800	844221990	18990	18990	18990	18990	0
117	20230818	182700	844221990	18990	18990	18990	18990	0
118	20230818	182600	844221990	18990	18990	18990	18990	0
119	20230818	182500	844221990	18990	18990	18990	18990	0
120	20230818	182400	844221990	18990	18990	18990	18990	0
121	20230818	182300	844221990	18990	18990	18990	18990	0
122	20230818	182200	844221990	18990	18990	18990	18990	351
123	20230818	182100	844221990	18990	18990	18990	18990	0
124	20230818	182000	844221990	18990	18990	18990	18990	0
125	20230818	181900	844221990	18990	18990	18990	18990	0
126	20230818	181800	844221990	18990	18990	18990	18990	0
127	20230818	181700	844221990	18990	18990	18990	18990	0
128	20230818	181600	844221990	18990	18990	18990	18990	0
129	20230818	181500	844221990	18990	18990	18990	18990	0
130	20230818	181400	844221990	18990	18990	18990	18990	0
131	20230818	181300	844221990	18990	18990	18990	18990	0
132	20230818	181200	844221990	18990	18990	18990	18990	0
133	20230818	181100	844221990	18990	18990	18990	18990	0
134	20230818	181000	844221990	18990	18990	18990	18990	0
135	20230818	180900	844221990	18990	18990	18990	18990	0
136	20230818	180800	844221990	18990	18990	18990	18990	0
137	20230818	180700	844221990	18990	18990	18990	18990	0
138	20230818	180600	844221990	18990	18990	18990	18990	0
139	20230818	180500	844221990	18990	18990	18990	18990	0
140	20230818	180400	844221990	18990	18990	18990	18990	0
141	20230818	180300	844221990	18990	18990	18990	18990	0
142	20230818	180200	844221990	18990	18990	18990	18990	0
143	20230818	180100	844221990	18990	18990	18990	18990	0
144	20230818	180000	844221990	18990	18990	18990	18990	0
145	20230818	175900	844221990	18990	18990	18990	18990	0
146	20230818	175800	844221990	18990	18990	18990	18990	0
147	20230818	175700	844221990	18990	18990	18990	18990	0
148	20230818	175600	844221990	18990	18990	18990	18990	0
149	20230818	175500	844221990	18990	18990	18990	18990	0
150	20230818	175400	844221990	18990	18990	18990	18990	0
151	20230818	175300	844221990	18990	18990	18990	18990	0
152	20230818	175200	844221990	18990	18990	18990	18990	351
153	20230818	175100	844221990	18990	18990	18990	18990	0
154	20230818	175000	844221990	18990	18990	18990	18990	0
155	20230818	174900	844221990	18990	18990	18990	18990	0
156	20230818	174800	844221990	18990	18990	18990	18990	0
157	20230818	174700	844221990	18990	18990	18990	18990	0
158	20230818	174600	844221990	18990	18990	18990	18990	0
159	20230818	174500	844221990	18990	18990	18990	18990	0
160	20230818	174400	844221990	18990	18990	18990	18990	0
161	20230818	174300	844221990	18990	18990	18990	18990	0
162	20230818	174200	844221990	18990	18990	18990	18990	0
163	20230818	174100	844221990	18990	18990	18990	18990	0
164	20230818	174000	844221990	18990	18990	18990	18990	0
165	20230818	173900	844221990	18990	18990	18990	18990	0
166	20230818	173800	844221990	18990	18990	18990	18990	0
167	20230818	173700	844221990	18990	18990	18990	18990	0
168	20230818	173600	844221990	18990	18990	18990	18990	0
169	20230818	173500	844221990	18990	18990	18990	18990	0
170	20230818	173400	844221990	18990	18990	18990	18990	0
171	20230818	173300	844221990	18990	18990	18990	18990	0
172	20230818	173200	844221990	18990	18990	18990	18990	0
173	20230818	173100	844221990	18990	18990	18990	18990	0
174	20230818	173000	844221990	18990	18990	18990	18990	0
175	20230818	172900	844221990	18990	18990	18990	18990	0
176	20230818	172800	844221990	18990	18990	18990	18990	0
177	20230818	172700	844221990	18990	18990	18990	18990	0
178	20230818	172600	844221990	18990	18990	18990	18990	0
179	20230818	172500	844221990	18990	18990	18990	18990	0
180	20230818	172400	844221990	18990	18990	18990	18990	0
181	20230818	172300	844221990	18990	18990	18990	18990	0
182	20230818	172200	844221990	18990	18990	18990	18990	351
183	20230818	172100	844221990	18990	18990	18990	18990	0
184	20230818	172000	844221990	18990	18990	18990	18990	0
185	20230818	171900	844221990	18990	18990	18990	18990	0
186	20230818	171800	844221990	18990	18990	18990	18990	0
187	20230818	171700	844221990	18990	18990	18990	18990	0
188	20230818	171600	844221990	18990	18990	18990	18990	0
189	20230818	171500	844221990	18990	18990	18990	18990	0
190	20230818	171400	844221990	18990	18990	18990	18990	0
191	20230818	171300	844221990	18990	18990	18990	18990	0
192	20230818	171200	844221990	18990	18990	18990	18990	0
193	20230818	171100	844221990	18990	18990	18990	18990	0
194	20230818	171000	844221990	18990	18990	18990	18990	0
195	20230818	170900	844221990	18990	18990	18990	18990	0
196	20230818	170800	844221990	18990	18990	18990	18990	0
197	20230818	170700	844221990	18990	18990	18990	18990	0
198	20230818	170600	844221990	18990	18990	18990	18990	0
199	20230818	170500	844221990	18990	18990	18990	18990	0
200	20230818	170400	844221990	18990	18990	18990	18990	0
201	20230818	170300	844221990	18990	18990	18990	18990	0
202	20230818	170200	844221990	18990	18990	18990	18990	0
203	20230818	170100	844221990	18990	18990	18990	18990	0
204	20230818	170000	844221990	18990	18990	18990	18990	0
205	20230818	165900	844221990	18990	18990	18990	18990	0
206	20230818	165800	844221990	18990	18990	18990	18990	0
207	20230818	165700	844221990	18990	18990	18990	18990	0
208	20230818	165600	844221990	18990	18990	18990	18990	0
209	20230818	165500	844221990	18990	18990	18990	18990	0
210	20230818	165400	844221990	18990	18990	18990	18990	0
211	20230818	165300	844221990	18990	18990	18990	18990	0
212	20230818	165200	844221990	18990	18990	18990	18990	351
213	20230818	165100	844221990	18990	18990	18990	18990	0
214	20230818	165000	844221990	18990	18990	18990	18990	0
215	20230818	164900	844221990	18990	18990	18990	18990	0
216	20230818	164800	844221990	18990	18990	18990	18990	0
217	20230818	164700	844221990	18990	18990	18990	18990	0
218	20230818	164600	844221990	18990	18990	18990	18990	0
219	20230818	164500	844221990	18990	18990	18990	18990	0
220	20230818	164400	844221990	18990	18990	18990	18990	0
221	20230818	164300	844221990	18990	18990	18990	18990	0
222	20230818	164200	844221990	18990	18990	18990	18990	0
223	20230818	164100	844221990	18990	18990	18990	18990	0
224	20230818	164000	844221990	18990	18990	18990	18990	0
225	20230818	163900	844221990	18990	18990	18990	18990	0
226	20230818	163800	844221990	18990	18990	18990	18990	0
227	20230818	163700	844221990	18990	18990	18990	18990	0
228	20230818	163600	844221990	18990	18990	18990	18990	0
229	20230818	163500	844221990	18990	18990	18990	18990	0
230	20230818	163400	844221990	18990	18990	18990	18990	0
231	20230818	163300	844221990	18990	18990	18990	18990	0
232	20230818	163200	844221990	18990	18990	18990	18990	0
233	20230818	163100	844221990	18990	18990	18990	18990	0
234	20230818	163000	844221990	18990	18990	18990	18990	0
235	20230818	162900	844221990	18990	18990	18990	18990	0
236	20230818	162800	844221990	18990	18990	18990	18990	0
237	20230818	162700	844221990	18990	18990	18990	18990	0
238	20230818	162600	844221990	18990	18990	18990	18990	0
239	20230818	162500	844221990	18990	18990	18990	18990	0
240	20230818	162400	844221990	18990	18990	18990	18990	0
241	20230818	162300	844221990	18990	18990	18990	18990	0
242	20230818	162200	844221990	18990	18990	18990	18990	351
243	20230818	162100	844221990	18990	18990	18990	18990	0
244	20230818	162000	844221990	18990	18990	18990	18990	0
245	20230818	161900	844221990	18990	18990	18990	18990	0
246	20230818	161800	844221990	18990	18990	18990	18990	0
247	20230818	161700	844221990	18990	18990	18990	18990	0
248	20230818	161600	844221990	18990	18990	18990	18990	0
249	20230818	161500	844221990	18990	18990	18990	18990	0
250	20230818	161400	844221990	18990	18990	18990	18990	0
251	20230818	161300	844221990	18990	18990	18990	18990	0
252	20230818	161200	844221990	18990	18990	18990	18990	0
253	20230818	161100	844221990	18990	18990	18990	18990	0
254	20230818	161000	844221990	18990	18990	18990	18990	0
255	20230818	160900	844221990	18990	18990	18990	18990	0
256	20230818	160800	844221990	18990	18990	18990	18990	0
257	20230818	160700	844221990	18990	18990	18990	18990	0
258	20230818	160600	844221990	18990	18990	18990	18990	0
259	20230818	160500	844221990	18990	18990	18990	18990	0
260	20230818	160400	844221990	18990	18990	18990	18990	0
261	20230818	160300	844221990	18990	18990	18990	18990	0
262	20230818	160200	844221990	18990	18990	18990	18990	0
263	20230818	160100	844221990	18990	18990	18990	18990	0
264	20230818	160000	844221990	18990	18990	18990	18990	0
265	20230818	155900	844221990	18990	18990	18990	18990	0
266	20230818	155800	844221990	18990	18990	18990	18990	0
267	20230818	155700	844221990	18990	18990	18990	18990	0
268	20230818	155600	844221990	18990	18990	18990	18990	0
269	20230818	155500	844221990	18990	18990	18990	18990	0
270	20230818	155400	844221990	18990	18990	18990	18990	0
271	20230818	155300	844221990	18990	18990	18990	18990	0
272	20230818	155200	844221990	18990	18990	18990	18990	351
273	20230818	155100	844221990	18990	18990	18990	18990	0
274	20230818	155000	844221990	18990	18990	18990	18990	0
275	20230818	154900	844221990	18990	18990	18990	18990	0
276	20230818	154800	844221990	18990	18990	18990	18990	0
277	20230818	154700	844221990	18990	18990	18990	18990	0
278	20230818	154600	844221990	18990	18990	18990	18990	0
279	20230818	154500	844221990	18990	18990	18990	18990	0
280	20230818	154400	844221990	18990	18990	18990	18990	0
281	20230818	154300	844221990	18990	18990	18990	18990	0
282	20230818	154200	844221990	18990	18990	18990	18990	0
283	20230818	154100	844221990	18990	18990	18990	18990	0
284	20230818	154000	844221990	18990	18990	18990	18990	0
285	20230818	153900	844221990	18990	18990	18990	18990	0
286	20230818	153800	844221990	18990	18990	18990	18990	0
287	20230818	153700	844221990	18990	18990	18990	18990	0
288	20230818	153600	844221990	18990	18990	18990	18990	0
289	20230818	153500	844221990	18990	18990	18990	18990	0
290	20230818	153400	844221990	18990	18990	18990	18990	0
291	20230818	153300	844221990	18990	18990	18990	18990	0
292	20230818	153200	844221990	18990	18990	18990	18990	0
293	20230818	153100	844221990	18990	18990	18990	18990	0
294	20230818	153000	844221990	18990	18990	18990	18990	351
295	20230818	152900	837556500	18990	18990	18990	18990	0
296	20230818	152800	837556500	18990	18990	18990	18990	0
297	20230818	152700	837556500	18990	18990	18990	18990	0
298	20230818	152600	837556500	18990	18990	18990	18990	0
299	20230818	152500	837556500	18990	18990	18990	18990	0
300	20230818	152400	837556500	18990	18990	18990	18990	0
301	20230818	152300	837556500	18990	18990	18990	18990	0
302	20230818	152200	837556500	18990	18990	18990	18990	0
303	20230818	152100	837556500	18990	18990	18990	18990	0
304	20230818	152000	837556500	18990	18990	18990	18990	0
305	20230818	151900	837556500	18990	19000	19000	18930	46
306	20230818	151800	836684820	19000	18980	19000	18980	94
307	20230818	151700	834900000	18910	18980	18980	18910	196
308	20230818	151600	831191270	18990	18990	18990	18990	188
309	20230818	151500	827621150	18990	18980	18990	18980	26
310	20230818	151400	827127420	18990	18990	18990	18990	33
311	20230818	151300	826500750	18990	19000	19000	18990	21
312	20230818	151200	826101770	19000	19000	19000	19000	32
313	20230818	151100	825493770	19000	19000	19000	19000	28
314	20230818	151000	824961770	18980	18940	18990	18940	71
315	20230818	150900	823615940	19000	18950	19000	18930	211
316	20230818	150800	819617230	18970	18970	18980	18950	41
317	20230818	150700	818839710	18970	18980	18980	18930	55
318	20230818	150600	817797390	18980	18980	18990	18970	46
319	20230818	150500	816924480	18980	18970	18980	18970	57
320	20230818	150400	815843120	18960	18970	18980	18960	41
321	20230818	150300	815065520	18960	18950	18980	18950	66
322	20230818	150200	813814250	18940	18950	18970	18930	39
323	20230818	150100	813075230	18950	18960	18980	18950	153
324	20230818	150000	810174170	18960	18980	18980	18950	162
325	20230818	145900	807103810	18950	18930	19000	18930	26
326	20230818	145800	806611160	18930	19000	19010	18930	411
327	20230818	145700	798802750	18900	18980	19000	18900	1280
328	20230818	145600	774583540	18990	18980	18990	18970	79
329	20230818	145500	773083720	18990	18990	18990	18980	42
330	20230818	145400	772286340	18990	18990	18990	18980	1087
331	20230818	145300	751644310	19000	19000	19010	19000	377
332	20230818	145200	744481110	19010	19010	19010	19010	27
333	20230818	145100	743967840	19020	19010	19020	19000	173
334	20230818	145000	740678580	19000	19020	19020	19000	137
335	20230818	144900	738074490	19020	19010	19020	19010	42
336	20230818	144800	737275860	19020	19010	19020	19010	50
337	20230818	144700	736325160	19020	19010	19020	19010	62
338	20230818	144600	735146270	19020	19020	19020	19010	50
339	20230818	144500	734195370	19020	19010	19020	19010	30
340	20230818	144400	733624970	19010	19010	19020	19010	54
341	20230818	144300	732598260	19020	19020	19020	19010	55
342	20230818	144200	731552300	19030	19040	19040	19030	45
343	20230818	144100	730695920	19040	19050	19060	19040	60
344	20230818	144000	729552780	19060	19080	19080	19060	175
345	20230818	143900	726215540	19080	19090	19090	19080	283
346	20230818	143800	720813340	19100	19110	19110	19100	30
347	20230818	143700	720240140	19100	19120	19120	19100	101
348	20230818	143600	718310070	19130	19130	19130	19120	60
349	20230818	143500	717162570	19130	19130	19130	19120	70
350	20230818	143400	715823890	19130	19140	19140	19130	259
351	20230818	143300	710867380	19140	19150	19150	19140	67
352	20230818	143200	709584690	19150	19150	19160	19150	84
353	20230818	143100	707975840	19160	19170	19180	19150	55
354	20230818	143000	706922270	19150	19170	19180	19150	90
355	20230818	142900	705197860	19190	19190	19190	19160	28
356	20230818	142800	704660750	19190	19190	19190	19190	0
357	20230818	142700	704660750	19190	19190	19200	19190	41
358	20230818	142600	703873780	19190	19170	19190	19140	455
359	20230818	142500	695147290	19170	19160	19170	19160	175
360	20230818	142400	691793610	19150	19150	19150	19150	23
361	20230818	142300	691353160	19140	19130	19140	19120	358
362	20230818	142200	684501670	19120	19120	19120	19120	23
363	20230818	142100	684061910	19110	19110	19110	19110	32
364	20230818	142000	683450390	19120	19110	19120	19110	19
365	20230818	141900	683087130	19120	19120	19120	19120	44
366	20230818	141800	682245850	19120	19120	19120	19120	23
367	20230818	141700	681806090	19130	19120	19130	19120	54
368	20230818	141600	680773270	19130	19120	19130	19110	113
369	20230818	141500	678613400	19140	19110	19140	19110	179
370	20230818	141400	675192620	19110	19100	19110	19100	243
371	20230818	141300	670550290	19090	19080	19100	19080	30
372	20230818	141200	669977620	19080	19080	19080	19080	19
373	20230818	141100	669615100	19080	19080	19090	19070	76
374	20230818	141000	668165030	19080	19090	19090	19080	42
375	20230818	140900	667363470	19080	19090	19090	19080	47
376	20230818	140800	666466440	19090	19090	19100	19090	41
377	20230818	140700	665683570	19110	19110	19110	19110	102
378	20230818	140600	663734350	19130	19090	19130	19090	22
379	20230818	140500	663314330	19140	19140	19140	19140	1
380	20230818	140400	663295190	19070	19150	19150	19070	31
381	20230818	140300	662702510	19160	19140	19160	19140	501
382	20230818	140200	653103370	19150	19170	19170	19150	45
383	20230818	140100	652241420	19180	19250	19250	19170	43
384	20230818	140000	651416770	19200	19260	19260	19200	2
385	20230818	135900	651378310	19210	19270	19270	19210	25
386	20230818	135800	650897990	19270	19110	19270	19110	94
387	20230818	135700	649089300	19110	19020	19110	19020	166
388	20230818	135600	645922960	19010	19010	19010	19010	505
389	20230818	135500	636322910	19010	19010	19010	19010	38
390	20230818	135400	635600530	19010	19000	19010	19000	33
391	20230818	135300	634973440	19000	19010	19010	19000	33
392	20230818	135200	634346170	19010	19010	19010	19000	321
393	20230818	135100	628245840	19010	19010	19010	19010	8
394	20230818	135000	628093760	19000	19000	19000	19000	58
395	20230818	134900	626991760	19000	19000	19000	19000	5
396	20230818	134800	626896760	19000	19000	19000	19000	21
397	20230818	134700	626497760	19000	19000	19000	19000	0
398	20230818	134600	626497760	19000	19000	19000	19000	1362
399	20230818	134500	600619760	19010	19020	19020	19000	244
400	20230818	134400	595982870	19010	18980	19010	18980	457
401	20230818	134300	587298600	18970	18970	18970	18970	21
402	20230818	134200	586900230	18980	18980	18980	18980	50
403	20230818	134100	585951230	18990	18990	18990	18990	0
404	20230818	134000	585951230	18990	18990	18990	18990	0
405	20230818	133900	585951230	18990	19000	19000	18990	12
406	20230818	133800	585723330	19000	19000	19000	19000	0
407	20230818	133700	585723330	19000	19000	19000	19000	0
408	20230818	133600	585723330	19000	19000	19000	19000	2
409	20230818	133500	585685330	19000	19000	19000	19000	0
410	20230818	133400	585685330	19000	19000	19000	19000	1
411	20230818	133300	585666330	18900	18990	18990	18900	1223
412	20230818	133200	562549350	18990	18980	18990	18980	2
413	20230818	133100	562511380	19010	19010	19010	19010	1
414	20230818	133000	562492370	18910	19000	19000	18900	3040
415	20230818	132900	505019290	19010	19010	19010	19010	24
416	20230818	132800	504563050	19010	19020	19020	19010	19
417	20230818	132700	504201780	19030	19040	19040	19030	3
418	20230818	132600	504144680	19040	19050	19050	19040	5
419	20230818	132500	504049440	19050	19040	19050	19040	2
420	20230818	132400	504011350	19030	19030	19030	19030	0
421	20230818	132300	504011350	19030	18970	19030	18970	535
422	20230818	132200	493857360	18970	18970	18970	18970	0
423	20230818	132100	493857360	18970	18970	18970	18970	20
424	20230818	132000	493477960	18970	18970	18970	18970	2
425	20230818	131900	493440020	18970	18970	18970	18970	1
426	20230818	131800	493421050	18910	18910	18910	18910	0
427	20230818	131700	493421050	18910	18910	18910	18910	0
428	20230818	131600	493421050	18910	18910	18910	18910	0
429	20230818	131500	493421050	18910	18970	18970	18910	12
430	20230818	131400	493193530	18970	18970	18970	18970	10
431	20230818	131300	493003830	18970	18970	18970	18970	2
432	20230818	131200	492965890	18970	18970	18970	18970	1
433	20230818	131100	492946920	18920	18920	18920	18920	1
434	20230818	131000	492928000	18900	18840	18900	18840	505
435	20230818	130900	483388900	18900	18840	18900	18840	330
436	20230818	130800	477156860	18860	18860	18860	18860	0
437	20230818	130700	477156860	18860	18860	18860	18860	2
438	20230818	130600	477119140	18860	18820	18860	18820	193
439	20230818	130500	473486840	18820	18820	18820	18820	201
440	20230818	130400	469704020	18860	18860	18860	18860	2
441	20230818	130300	469666300	18860	18850	18860	18850	2
442	20230818	130200	469628590	18820	18820	18820	18820	0
443	20230818	130100	469628590	18820	18820	18820	18820	24
444	20230818	130000	469176910	18820	18820	18820	18820	63
445	20230818	125900	467991250	18820	18820	18820	18820	0
446	20230818	125800	467991250	18820	18860	18860	18820	200
447	20230818	125700	464222960	18860	18860	18860	18860	0
448	20230818	125600	464222960	18860	18860	18860	18860	0
449	20230818	125500	464222960	18860	18860	18860	18860	1
450	20230818	125400	464204100	18860	18860	18860	18860	0
451	20230818	125300	464204100	18860	18860	18860	18860	0
452	20230818	125200	464204100	18860	18860	18860	18860	0
453	20230818	125100	464204100	18860	18890	18890	18860	89
454	20230818	125000	462524210	18900	18930	18930	18900	380
455	20230818	124900	455335190	18940	18940	18940	18940	14
456	20230818	124800	455070030	18950	18950	18950	18950	3
457	20230818	124700	455013180	18950	18950	18950	18950	11
458	20230818	124600	454804730	18960	18960	18960	18960	5
459	20230818	124500	454709930	18970	18960	18970	18960	2
460	20230818	124400	454672000	18970	18970	18970	18970	0
461	20230818	124300	454672000	18970	18970	18970	18970	0
462	20230818	124200	454672000	18970	18970	18970	18970	3
463	20230818	124100	454615090	18970	18970	18970	18970	0
464	20230818	124000	454615090	18970	18970	18970	18970	1
465	20230818	123900	454596120	18940	18960	18960	18940	64
466	20230818	123800	453383300	18970	18970	18970	18970	2
467	20230818	123700	453345360	18970	18970	18970	18970	30
468	20230818	123600	452776260	18960	18960	18960	18960	0
469	20230818	123500	452776260	18960	18960	18960	18960	2
470	20230818	123400	452738340	18960	18960	18960	18960	0
471	20230818	123300	452738340	18960	18960	18960	18960	0
472	20230818	123200	452738340	18960	18960	18960	18960	2
473	20230818	123100	452700420	18980	18980	18980	18980	0
474	20230818	123000	452700420	18980	18980	18980	18980	1
475	20230818	122900	452681440	18980	18980	18980	18980	19
476	20230818	122800	452320820	18980	18980	18980	18980	5
477	20230818	122700	452225920	18980	18980	18980	18980	0
478	20230818	122600	452225920	18980	18980	18980	18980	22
479	20230818	122500	451808360	18980	18980	18980	18980	0
480	20230818	122400	451808360	18980	18980	18980	18980	0
481	20230818	122300	451808360	18980	18980	18980	18980	0
482	20230818	122200	451808360	18980	18980	18980	18980	2
483	20230818	122100	451770400	18980	18970	18980	18970	2
484	20230818	122000	451732450	18920	18920	18920	18920	0
485	20230818	121900	451732450	18920	18930	18930	18920	23
486	20230818	121800	451297160	18990	18990	18990	18990	0
487	20230818	121700	451297160	18990	18990	18990	18990	270
488	20230818	121600	446169860	18990	18990	18990	18990	2
489	20230818	121500	446131880	18990	18970	18990	18930	848
490	20230818	121400	430049650	19000	19000	19000	19000	0
491	20230818	121300	430049650	19000	19000	19000	19000	2
492	20230818	121200	430011650	19020	19020	19020	19020	0
493	20230818	121100	430011650	19020	19020	19020	19020	0
494	20230818	121000	430011650	19020	19020	19020	19020	14
495	20230818	120900	429745370	19020	19020	19020	19020	2
496	20230818	120800	429707330	19020	19020	19020	19020	0
497	20230818	120700	429707330	19020	19020	19020	19020	6
498	20230818	120600	429593210	19020	19020	19020	19020	0
499	20230818	120500	429593210	19020	19020	19020	19020	1
500	20230818	120400	429574190	19000	18980	19000	18970	104
501	20230818	120300	427599890	19000	18990	19000	18990	2
502	20230818	120200	427561900	19000	19000	19000	19000	1
503	20230818	120100	427542900	18970	18970	18970	18970	214
504	20230818	120000	423483320	18960	18960	18960	18960	0
505	20230818	115900	423483320	18960	18960	18960	18960	0
506	20230818	115800	423483320	18960	18960	18960	18960	0
507	20230818	115700	423483320	18960	18960	18960	18960	0
508	20230818	115600	423483320	18960	18970	18970	18960	16
509	20230818	115500	423179950	18970	18970	18970	18970	0
510	20230818	115400	423179950	18970	18980	18980	18970	13
511	20230818	115300	422933300	18980	18980	18980	18980	0
512	20230818	115200	422933300	18980	18980	18980	18980	0
513	20230818	115100	422933300	18980	18980	18980	18980	12
514	20230818	115000	422705540	18990	18990	18990	18990	2
515	20230818	114900	422667560	18990	18990	18990	18990	0
516	20230818	114800	422667560	18990	18990	18990	18990	0
517	20230818	114700	422667560	18990	18990	18990	18990	0
518	20230818	114600	422667560	18990	18990	18990	18990	10
519	20230818	114500	422477660	18990	18990	18990	18990	11
520	20230818	114400	422268770	18980	18970	18980	18970	5
521	20230818	114300	422173880	18820	18870	18870	18820	70
522	20230818	114200	420855470	18970	18970	18970	18970	0
523	20230818	114100	420855470	18970	18970	18970	18970	104
524	20230818	114000	418882590	18970	18870	18970	18870	2
525	20230818	113900	418844750	19000	19000	19000	19000	50
526	20230818	113800	417894750	19000	18990	19000	18990	4
527	20230818	113700	417818760	18830	18900	18900	18830	75
528	20230818	113600	416404110	18990	18990	18990	18990	5
529	20230818	113500	416309160	19000	19010	19010	19000	110
530	20230818	113400	414219060	19020	19050	19050	19020	38
531	20230818	113300	413495830	19070	19070	19070	19070	0
532	20230818	113200	413495830	19070	19070	19070	19070	1
533	20230818	113100	413476760	19110	19110	19110	19110	3
534	20230818	113000	413419430	19130	19130	19130	19130	0
535	20230818	112900	413419430	19130	19130	19130	19130	1
536	20230818	112800	413400300	19040	19050	19050	19040	15
537	20230818	112700	413114570	19140	19140	19140	19140	2
538	20230818	112600	413076290	19140	19140	19140	19140	0
539	20230818	112500	413076290	19140	19140	19140	19140	0
540	20230818	112400	413076290	19140	19140	19140	19140	0
541	20230818	112300	413076290	19140	19140	19140	19140	0
542	20230818	112200	413076290	19140	19140	19140	19140	53
543	20230818	112100	412061870	19140	19140	19140	19140	0
544	20230818	112000	412061870	19140	19140	19140	19140	97
545	20230818	111900	410205290	19140	19130	19140	19130	97
546	20230818	111800	408348940	19050	19140	19140	19050	26
547	20230818	111700	407852650	19140	19130	19140	19130	10
548	20230818	111600	407661260	19170	19170	19170	19170	12
549	20230818	111500	407431220	19170	19190	19280	19170	350
550	20230818	111400	400721100	19190	19200	19200	19190	50
551	20230818	111300	399761400	19200	19340	19340	19200	620
552	20230818	111200	387833110	19240	19250	19250	19240	110
553	20230818	111100	385716610	19400	19330	19400	19310	961
554	20230818	111000	367124010	19340	19340	19340	19340	0
555	20230818	110900	367124010	19340	19340	19340	19340	4
556	20230818	110800	367046650	19350	19350	19350	19350	55
557	20230818	110700	365982400	19340	19320	19340	19320	498
558	20230818	110600	356355360	19320	19240	19330	19110	942
559	20230818	110500	338230260	19220	19220	19220	19220	275
560	20230818	110400	332944760	19200	19100	19200	19100	723
561	20230818	110300	319073020	19100	19100	19100	19100	188
562	20230818	110200	315482220	19100	19050	19100	19050	3392
563	20230818	110100	250719910	19070	19070	19070	19070	0
564	20230818	110000	250719910	19070	19070	19070	19000	15
565	20230818	105900	250434700	19070	19030	19070	19030	18
566	20230818	105800	250091680	19040	19050	19080	19040	178
567	20230818	105700	246696310	19050	19050	19050	19050	2
568	20230818	105600	246658210	19030	19030	19030	19030	1
569	20230818	105500	246639180	19050	19050	19050	19050	9
570	20230818	105400	246467730	19060	19060	19060	19060	0
571	20230818	105300	246467730	19060	19060	19060	19060	7
572	20230818	105200	246334310	18970	18900	18970	18900	195
573	20230818	105100	242640110	18900	18900	18900	18900	4
574	20230818	105000	242564510	18900	18900	18900	18890	47
575	20230818	104900	241676310	18890	18890	18890	18890	5
576	20230818	104800	241581860	18890	18890	18890	18890	30
577	20230818	104700	241015160	18880	18890	18890	18880	6
578	20230818	104600	240901830	18890	18890	18890	18890	0
579	20230818	104500	240901830	18890	18880	18890	18880	14
580	20230818	104400	240637420	18880	18880	18880	18880	1
581	20230818	104300	240618540	18890	18900	18900	18890	3
582	20230818	104200	240561860	18890	18890	18890	18820	13
583	20230818	104100	240316500	18900	18890	18900	18890	12
584	20230818	104000	240089800	18890	18890	18890	18890	0
585	20230818	103900	240089800	18890	18890	18890	18890	11
586	20230818	103800	239882010	18880	18900	18900	18880	10
587	20230818	103700	239693030	18900	18890	18900	18890	22
588	20230818	103600	239277430	18900	18890	18900	18890	106
589	20230818	103500	237274090	18890	18890	18890	18890	5
590	20230818	103400	237179640	18900	18900	18900	18900	8
591	20230818	103300	237028440	18900	18900	18900	18900	8
592	20230818	103200	236877240	18810	18820	18820	18810	50
593	20230818	103100	235936720	18900	18900	18900	18900	6
594	20230818	103000	235823320	18810	18900	18910	18810	33
595	20230818	102900	235199790	18890	18790	18890	18780	31
596	20230818	102800	234617300	18900	18940	18940	18760	1242
597	20230818	102700	211268700	19060	19060	19060	19060	9
598	20230818	102600	211097160	19070	19070	19080	19070	11
599	20230818	102500	210887330	18940	18930	19080	18930	57
600	20230818	102400	209806070	18950	18950	18950	18950	209
601	20230818	102300	205845520	18950	18950	18950	18950	0
602	20230818	102200	205845520	18950	18950	18950	18950	5
603	20230818	102100	205750770	18920	18900	18920	18900	149
604	20230818	102000	202932660	18900	18900	18900	18900	12
605	20230818	101900	202705860	18910	18910	18910	18910	8
606	20230818	101800	202554580	18910	18910	18910	18910	10
607	20230818	101700	202365480	18900	18900	18900	18900	5
608	20230818	101600	202270980	18900	18900	18900	18900	8
609	20230818	101500	202119780	18900	18900	18900	18900	502
610	20230818	101400	192631980	18900	18900	18900	18900	38
611	20230818	101300	191913780	18900	18900	18900	18900	6
612	20230818	101200	191800380	18900	18900	18900	18900	2
613	20230818	101100	191762580	18900	18880	18900	18880	414
614	20230818	101000	183943510	18900	18900	18900	18900	1
615	20230818	100900	183924610	18900	18890	18900	18890	13
616	20230818	100800	183678960	18900	18890	18900	18890	11
617	20230818	100700	183471080	18890	18890	18890	18890	0
618	20230818	100600	183471080	18890	18900	18900	18890	3
619	20230818	100500	183414390	18900	18840	18900	18830	25
620	20230818	100400	182942570	18920	18920	18920	18920	0
621	20230818	100300	182942570	18920	18900	18940	18840	79
622	20230818	100200	181450550	18900	18950	18950	18900	114
623	20230818	100100	179295600	18960	18960	18960	18960	250
624	20230818	100000	174555600	18970	18970	18970	18970	10
625	20230818	095900	174365900	18980	18980	18980	18980	8
626	20230818	095800	174214060	18970	18980	18980	18970	15
627	20230818	095700	173929500	18950	18980	18980	18950	322
628	20230818	095600	167819070	18990	19010	19010	18990	133
629	20230818	095500	165292000	19090	19090	19090	19090	8
630	20230818	095400	165139280	19000	18990	19090	18990	535
631	20230818	095300	154973330	18980	18980	18980	18980	120
632	20230818	095200	152695730	18980	18980	18980	18980	10
633	20230818	095100	152505930	18990	18840	18990	18840	352
634	20230818	095000	145841890	18830	18830	18830	18830	1
635	20230818	094900	145823060	18830	18830	18830	18830	101
636	20230818	094800	143921230	18850	18850	18850	18850	6
637	20230818	094700	143808130	18850	18850	18850	18850	10
638	20230818	094600	143619630	18860	18860	18860	18860	19
639	20230818	094500	143261290	18790	18860	18860	18790	6
640	20230818	094400	143148200	18860	18790	18860	18790	4
641	20230818	094300	143072930	18800	18780	18800	18780	105
642	20230818	094200	141098990	18780	18780	18780	18780	1
643	20230818	094100	141080210	18780	18790	18790	18770	4
644	20230818	094000	141005090	18790	18780	18790	18780	9
645	20230818	093900	140836060	18770	18710	18770	18670	253
646	20230818	093800	136104100	18790	18800	18800	18790	8
647	20230818	093700	135953760	18800	18780	18800	18780	108
648	20230818	093600	133924050	18800	18800	18800	18800	0
649	20230818	093500	133924050	18800	18710	18800	18710	111
650	20230818	093400	131837400	18800	18710	18800	18710	46
651	20230818	093300	130972960	18780	18780	18780	18680	66
652	20230818	093200	129733980	18670	18800	18800	18670	13
653	20230818	093100	129489710	18670	18660	18820	18660	3
654	20230818	093000	129433560	18840	18660	18840	18660	36
655	20230818	092900	128760360	18660	18860	18860	18660	9
656	20230818	092800	128590840	18690	18660	18690	18660	32
657	20230818	092700	127992800	18660	18650	18660	18650	2
658	20230818	092600	127955490	18640	18630	18640	18630	123
659	20230818	092500	125662820	18630	18640	18640	18630	18
660	20230818	092400	125327410	18640	18630	18640	18630	2
661	20230818	092300	125290140	18650	18670	18670	18630	8
662	20230818	092200	125140840	18620	18620	18620	18620	1
663	20230818	092100	125122220	18670	18620	18670	18620	9
664	20230818	092000	124954240	18610	18650	18650	18610	26
665	20230818	091900	124470100	18650	18680	18680	18650	105
666	20230818	091800	122511770	18690	18690	18700	18690	510
667	20230818	091700	112974870	18700	18700	18700	18700	0
668	20230818	091600	112974870	18700	18700	18700	18690	7
669	20230818	091500	112843980	18690	18610	18690	18610	108
670	20230818	091400	110828550	18540	18550	18610	18540	6
671	20230818	091300	110717200	18540	18500	18550	18500	9
672	20230818	091200	110550310	18500	18610	18610	18500	8
673	20230818	091100	110401540	18500	18410	18500	18410	718
674	20230818	091000	97157820	18380	18510	18510	18380	738
675	20230818	090900	83522840	18510	18570	18570	18500	1076
676	20230818	090800	63558780	18570	18610	18610	18570	481
677	20230818	090700	54614610	18570	18550	18570	18550	4
678	20230818	090600	54540370	18590	18680	18810	18590	1144
679	20230818	090500	33215270	18680	18820	18900	18680	1001
680	20230818	090400	14300880	18810	18810	18810	18660	37
681	20230818	090300	13605150	18810	18660	18810	18660	203
682	20230818	090200	9816870	18640	18640	18640	18640	1
683	20230818	090100	9798230	18630	18950	18950	18630	337
684	20230818	090000	3519180	18620	18620	18620	18620	189