KissMeData/099750/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	194900	479692110	18790	18790	18790	18790	126
3	20230816	194800	479692110	18790	18790	18790	18790	0
4	20230816	194700	479692110	18790	18790	18790	18790	0
5	20230816	194600	479692110	18790	18790	18790	18790	0
6	20230816	194500	479692110	18790	18790	18790	18790	0
7	20230816	194400	479692110	18790	18790	18790	18790	0
8	20230816	194300	479692110	18790	18790	18790	18790	0
9	20230816	194200	479692110	18790	18790	18790	18790	0
10	20230816	194100	479692110	18790	18790	18790	18790	0
11	20230816	194000	479692110	18790	18790	18790	18790	0
12	20230816	193900	479692110	18790	18790	18790	18790	0
13	20230816	193800	479692110	18790	18790	18790	18790	0
14	20230816	193700	479692110	18790	18790	18790	18790	0
15	20230816	193600	479692110	18790	18790	18790	18790	0
16	20230816	193500	479692110	18790	18790	18790	18790	0
17	20230816	193400	479692110	18790	18790	18790	18790	0
18	20230816	193300	479692110	18790	18790	18790	18790	0
19	20230816	193200	479692110	18790	18790	18790	18790	0
20	20230816	193100	479692110	18790	18790	18790	18790	0
21	20230816	193000	479692110	18790	18790	18790	18790	0
22	20230816	192900	479692110	18790	18790	18790	18790	0
23	20230816	192800	479692110	18790	18790	18790	18790	0
24	20230816	192700	479692110	18790	18790	18790	18790	0
25	20230816	192600	479692110	18790	18790	18790	18790	0
26	20230816	192500	479692110	18790	18790	18790	18790	0
27	20230816	192400	479692110	18790	18790	18790	18790	0
28	20230816	192300	479692110	18790	18790	18790	18790	0
29	20230816	192200	479692110	18790	18790	18790	18790	0
30	20230816	192100	479692110	18790	18790	18790	18790	0
31	20230816	192000	479692110	18790	18790	18790	18790	0
32	20230816	191900	479692110	18790	18790	18790	18790	126
33	20230816	191800	479692110	18790	18790	18790	18790	0
34	20230816	191700	479692110	18790	18790	18790	18790	0
35	20230816	191600	479692110	18790	18790	18790	18790	0
36	20230816	191500	479692110	18790	18790	18790	18790	0
37	20230816	191400	479692110	18790	18790	18790	18790	0
38	20230816	191300	479692110	18790	18790	18790	18790	0
39	20230816	191200	479692110	18790	18790	18790	18790	0
40	20230816	191100	479692110	18790	18790	18790	18790	0
41	20230816	191000	479692110	18790	18790	18790	18790	0
42	20230816	190900	479692110	18790	18790	18790	18790	0
43	20230816	190800	479692110	18790	18790	18790	18790	0
44	20230816	190700	479692110	18790	18790	18790	18790	0
45	20230816	190600	479692110	18790	18790	18790	18790	0
46	20230816	190500	479692110	18790	18790	18790	18790	0
47	20230816	190400	479692110	18790	18790	18790	18790	0
48	20230816	190300	479692110	18790	18790	18790	18790	0
49	20230816	190200	479692110	18790	18790	18790	18790	0
50	20230816	190100	479692110	18790	18790	18790	18790	0
51	20230816	190000	479692110	18790	18790	18790	18790	0
52	20230816	185900	479692110	18790	18790	18790	18790	0
53	20230816	185800	479692110	18790	18790	18790	18790	0
54	20230816	185700	479692110	18790	18790	18790	18790	0
55	20230816	185600	479692110	18790	18790	18790	18790	0
56	20230816	185500	479692110	18790	18790	18790	18790	0
57	20230816	185400	479692110	18790	18790	18790	18790	0
58	20230816	185300	479692110	18790	18790	18790	18790	0
59	20230816	185200	479692110	18790	18790	18790	18790	0
60	20230816	185100	479692110	18790	18790	18790	18790	0
61	20230816	185000	479692110	18790	18790	18790	18790	0
62	20230816	184900	479692110	18790	18790	18790	18790	126
63	20230816	184800	479692110	18790	18790	18790	18790	0
64	20230816	184700	479692110	18790	18790	18790	18790	0
65	20230816	184600	479692110	18790	18790	18790	18790	0
66	20230816	184500	479692110	18790	18790	18790	18790	0
67	20230816	184400	479692110	18790	18790	18790	18790	0
68	20230816	184300	479692110	18790	18790	18790	18790	0
69	20230816	184200	479692110	18790	18790	18790	18790	0
70	20230816	184100	479692110	18790	18790	18790	18790	0
71	20230816	184000	479692110	18790	18790	18790	18790	0
72	20230816	183900	479692110	18790	18790	18790	18790	0
73	20230816	183800	479692110	18790	18790	18790	18790	0
74	20230816	183700	479692110	18790	18790	18790	18790	0
75	20230816	183600	479692110	18790	18790	18790	18790	0
76	20230816	183500	479692110	18790	18790	18790	18790	0
77	20230816	183400	479692110	18790	18790	18790	18790	0
78	20230816	183300	479692110	18790	18790	18790	18790	0
79	20230816	183200	479692110	18790	18790	18790	18790	0
80	20230816	183100	479692110	18790	18790	18790	18790	0
81	20230816	183000	479692110	18790	18790	18790	18790	0
82	20230816	182900	479692110	18790	18790	18790	18790	0
83	20230816	182800	479692110	18790	18790	18790	18790	0
84	20230816	182700	479692110	18790	18790	18790	18790	0
85	20230816	182600	479692110	18790	18790	18790	18790	0
86	20230816	182500	479692110	18790	18790	18790	18790	0
87	20230816	182400	479692110	18790	18790	18790	18790	0
88	20230816	182300	479692110	18790	18790	18790	18790	0
89	20230816	182200	479692110	18790	18790	18790	18790	0
90	20230816	182100	479692110	18790	18790	18790	18790	0
91	20230816	182000	479692110	18790	18790	18790	18790	0
92	20230816	181900	479692110	18790	18790	18790	18790	126
93	20230816	181800	479692110	18790	18790	18790	18790	0
94	20230816	181700	479692110	18790	18790	18790	18790	0
95	20230816	181600	479692110	18790	18790	18790	18790	0
96	20230816	181500	479692110	18790	18790	18790	18790	0
97	20230816	181400	479692110	18790	18790	18790	18790	0
98	20230816	181300	479692110	18790	18790	18790	18790	0
99	20230816	181200	479692110	18790	18790	18790	18790	0
100	20230816	181100	479692110	18790	18790	18790	18790	0
101	20230816	181000	479692110	18790	18790	18790	18790	0
102	20230816	180900	479692110	18790	18790	18790	18790	0
103	20230816	180800	479692110	18790	18790	18790	18790	0
104	20230816	180700	479692110	18790	18790	18790	18790	0
105	20230816	180600	479692110	18790	18790	18790	18790	0
106	20230816	180500	479692110	18790	18790	18790	18790	0
107	20230816	180400	479692110	18790	18790	18790	18790	0
108	20230816	180300	479692110	18790	18790	18790	18790	0
109	20230816	180200	479692110	18790	18790	18790	18790	0
110	20230816	180100	479692110	18790	18790	18790	18790	0
111	20230816	180000	479692110	18790	18790	18790	18790	0
112	20230816	175900	479692110	18790	18790	18790	18790	0
113	20230816	175800	479692110	18790	18790	18790	18790	0
114	20230816	175700	479692110	18790	18790	18790	18790	0
115	20230816	175600	479692110	18790	18790	18790	18790	0
116	20230816	175500	479692110	18790	18790	18790	18790	0
117	20230816	175400	479692110	18790	18790	18790	18790	0
118	20230816	175300	479692110	18790	18790	18790	18790	0
119	20230816	175200	479692110	18790	18790	18790	18790	0
120	20230816	175100	479692110	18790	18790	18790	18790	0
121	20230816	175000	479692110	18790	18790	18790	18790	0
122	20230816	174900	479692110	18790	18790	18790	18790	126
123	20230816	174800	479692110	18790	18790	18790	18790	0
124	20230816	174700	479692110	18790	18790	18790	18790	0
125	20230816	174600	479692110	18790	18790	18790	18790	0
126	20230816	174500	479692110	18790	18790	18790	18790	0
127	20230816	174400	479692110	18790	18790	18790	18790	0
128	20230816	174300	479692110	18790	18790	18790	18790	0
129	20230816	174200	479692110	18790	18790	18790	18790	0
130	20230816	174100	479692110	18790	18790	18790	18790	0
131	20230816	174000	479692110	18790	18790	18790	18790	0
132	20230816	173900	479692110	18790	18790	18790	18790	0
133	20230816	173800	479692110	18790	18790	18790	18790	0
134	20230816	173700	479692110	18790	18790	18790	18790	0
135	20230816	173600	479692110	18790	18790	18790	18790	0
136	20230816	173500	479692110	18790	18790	18790	18790	0
137	20230816	173400	479692110	18790	18790	18790	18790	0
138	20230816	173300	479692110	18790	18790	18790	18790	0
139	20230816	173200	479692110	18790	18790	18790	18790	0
140	20230816	173100	479692110	18790	18790	18790	18790	0
141	20230816	173000	479692110	18790	18790	18790	18790	0
142	20230816	172900	479692110	18790	18790	18790	18790	0
143	20230816	172800	479692110	18790	18790	18790	18790	0
144	20230816	172700	479692110	18790	18790	18790	18790	0
145	20230816	172600	479692110	18790	18790	18790	18790	0
146	20230816	172500	479692110	18790	18790	18790	18790	0
147	20230816	172400	479692110	18790	18790	18790	18790	0
148	20230816	172300	479692110	18790	18790	18790	18790	0
149	20230816	172200	479692110	18790	18790	18790	18790	0
150	20230816	172100	479692110	18790	18790	18790	18790	0
151	20230816	172000	479692110	18790	18790	18790	18790	0
152	20230816	171900	479692110	18790	18790	18790	18790	126
153	20230816	171800	479692110	18790	18790	18790	18790	0
154	20230816	171700	479692110	18790	18790	18790	18790	0
155	20230816	171600	479692110	18790	18790	18790	18790	0
156	20230816	171500	479692110	18790	18790	18790	18790	0
157	20230816	171400	479692110	18790	18790	18790	18790	0
158	20230816	171300	479692110	18790	18790	18790	18790	0
159	20230816	171200	479692110	18790	18790	18790	18790	0
160	20230816	171100	479692110	18790	18790	18790	18790	0
161	20230816	171000	479692110	18790	18790	18790	18790	0
162	20230816	170900	479692110	18790	18790	18790	18790	0
163	20230816	170800	479692110	18790	18790	18790	18790	0
164	20230816	170700	479692110	18790	18790	18790	18790	0
165	20230816	170600	479692110	18790	18790	18790	18790	0
166	20230816	170500	479692110	18790	18790	18790	18790	0
167	20230816	170400	479692110	18790	18790	18790	18790	0
168	20230816	170300	479692110	18790	18790	18790	18790	0
169	20230816	170200	479692110	18790	18790	18790	18790	0
170	20230816	170100	479692110	18790	18790	18790	18790	0
171	20230816	170000	479692110	18790	18790	18790	18790	0
172	20230816	165900	479692110	18790	18790	18790	18790	0
173	20230816	165800	479692110	18790	18790	18790	18790	0
174	20230816	165700	479692110	18790	18790	18790	18790	0
175	20230816	165600	479692110	18790	18790	18790	18790	0
176	20230816	165500	479692110	18790	18790	18790	18790	0
177	20230816	165400	479692110	18790	18790	18790	18790	0
178	20230816	165300	479692110	18790	18790	18790	18790	0
179	20230816	165200	479692110	18790	18790	18790	18790	0
180	20230816	165100	479692110	18790	18790	18790	18790	0
181	20230816	165000	479692110	18790	18790	18790	18790	0
182	20230816	164900	479692110	18790	18790	18790	18790	126
183	20230816	164800	479692110	18790	18790	18790	18790	0
184	20230816	164700	479692110	18790	18790	18790	18790	0
185	20230816	164600	479692110	18790	18790	18790	18790	0
186	20230816	164500	479692110	18790	18790	18790	18790	0
187	20230816	164400	479692110	18790	18790	18790	18790	0
188	20230816	164300	479692110	18790	18790	18790	18790	0
189	20230816	164200	479692110	18790	18790	18790	18790	0
190	20230816	164100	479692110	18790	18790	18790	18790	0
191	20230816	164000	479692110	18790	18790	18790	18790	0
192	20230816	163900	479692110	18790	18790	18790	18790	0
193	20230816	163800	479692110	18790	18790	18790	18790	0
194	20230816	163700	479692110	18790	18790	18790	18790	0
195	20230816	163600	479692110	18790	18790	18790	18790	0
196	20230816	163500	479692110	18790	18790	18790	18790	0
197	20230816	163400	479692110	18790	18790	18790	18790	0
198	20230816	163300	479692110	18790	18790	18790	18790	0
199	20230816	163200	479692110	18790	18790	18790	18790	0
200	20230816	163100	479692110	18790	18790	18790	18790	0
201	20230816	163000	479692110	18790	18790	18790	18790	0
202	20230816	162900	479692110	18790	18790	18790	18790	0
203	20230816	162800	479692110	18790	18790	18790	18790	0
204	20230816	162700	479692110	18790	18790	18790	18790	0
205	20230816	162600	479692110	18790	18790	18790	18790	0
206	20230816	162500	479692110	18790	18790	18790	18790	0
207	20230816	162400	479692110	18790	18790	18790	18790	0
208	20230816	162300	479692110	18790	18790	18790	18790	0
209	20230816	162200	479692110	18790	18790	18790	18790	0
210	20230816	162100	479692110	18790	18790	18790	18790	0
211	20230816	162000	479692110	18790	18790	18790	18790	0
212	20230816	161900	479692110	18790	18790	18790	18790	126
213	20230816	161800	479692110	18790	18790	18790	18790	0
214	20230816	161700	479692110	18790	18790	18790	18790	0
215	20230816	161600	479692110	18790	18790	18790	18790	0
216	20230816	161500	479692110	18790	18790	18790	18790	0
217	20230816	161400	479692110	18790	18790	18790	18790	0
218	20230816	161300	479692110	18790	18790	18790	18790	0
219	20230816	161200	479692110	18790	18790	18790	18790	0
220	20230816	161100	479692110	18790	18790	18790	18790	0
221	20230816	161000	479692110	18790	18790	18790	18790	0
222	20230816	160900	479692110	18790	18790	18790	18790	0
223	20230816	160800	479692110	18790	18790	18790	18790	0
224	20230816	160700	479692110	18790	18790	18790	18790	0
225	20230816	160600	479692110	18790	18790	18790	18790	0
226	20230816	160500	479692110	18790	18790	18790	18790	0
227	20230816	160400	479692110	18790	18790	18790	18790	0
228	20230816	160300	479692110	18790	18790	18790	18790	0
229	20230816	160200	479692110	18790	18790	18790	18790	0
230	20230816	160100	479692110	18790	18790	18790	18790	0
231	20230816	160000	479692110	18790	18790	18790	18790	0
232	20230816	155900	479692110	18790	18790	18790	18790	0
233	20230816	155800	479692110	18790	18790	18790	18790	0
234	20230816	155700	479692110	18790	18790	18790	18790	0
235	20230816	155600	479692110	18790	18790	18790	18790	0
236	20230816	155500	479692110	18790	18790	18790	18790	0
237	20230816	155400	479692110	18790	18790	18790	18790	0
238	20230816	155300	479692110	18790	18790	18790	18790	0
239	20230816	155200	479692110	18790	18790	18790	18790	0
240	20230816	155100	479692110	18790	18790	18790	18790	0
241	20230816	155000	479692110	18790	18790	18790	18790	0
242	20230816	154900	479692110	18790	18790	18790	18790	126
243	20230816	154800	479692110	18790	18790	18790	18790	0
244	20230816	154700	479692110	18790	18790	18790	18790	0
245	20230816	154600	479692110	18790	18790	18790	18790	0
246	20230816	154500	479692110	18790	18790	18790	18790	0
247	20230816	154400	479692110	18790	18790	18790	18790	0
248	20230816	154300	479692110	18790	18790	18790	18790	0
249	20230816	154200	479692110	18790	18790	18790	18790	0
250	20230816	154100	479692110	18790	18790	18790	18790	0
251	20230816	154000	479692110	18790	18790	18790	18790	0
252	20230816	153900	479692110	18790	18790	18790	18790	0
253	20230816	153800	479692110	18790	18790	18790	18790	0
254	20230816	153700	479692110	18790	18790	18790	18790	0
255	20230816	153600	479692110	18790	18790	18790	18790	0
256	20230816	153500	479692110	18790	18790	18790	18790	0
257	20230816	153400	479692110	18790	18790	18790	18790	0
258	20230816	153300	479692110	18790	18790	18790	18790	0
259	20230816	153200	479692110	18790	18790	18790	18790	0
260	20230816	153100	479692110	18790	18790	18790	18790	0
261	20230816	153000	479692110	18790	18790	18790	18790	126
262	20230816	152900	477324570	18820	18820	18820	18820	0
263	20230816	152800	477324570	18820	18820	18820	18820	0
264	20230816	152700	477324570	18820	18820	18820	18820	0
265	20230816	152600	477324570	18820	18820	18820	18820	0
266	20230816	152500	477324570	18820	18820	18820	18820	0
267	20230816	152400	477324570	18820	18820	18820	18820	0
268	20230816	152300	477324570	18820	18820	18820	18820	0
269	20230816	152200	477324570	18820	18820	18820	18820	0
270	20230816	152100	477324570	18820	18820	18820	18820	0
271	20230816	152000	477324570	18820	18820	18820	18820	0
272	20230816	151900	477324570	18820	18820	18820	18820	14
273	20230816	151800	477061090	18820	18820	18820	18820	0
274	20230816	151700	477061090	18820	18820	18820	18820	0
275	20230816	151600	477061090	18820	18800	18820	18790	157
276	20230816	151500	474109450	18820	18790	18820	18790	587
277	20230816	151400	463076990	18820	18820	18820	18790	78
278	20230816	151300	461610540	18820	18820	18820	18820	0
279	20230816	151200	461610540	18820	18820	18820	18820	0
280	20230816	151100	461610540	18820	18820	18820	18820	0
281	20230816	151000	461610540	18820	18820	18820	18820	20
282	20230816	150900	461234140	18820	18820	18820	18820	0
283	20230816	150800	461234140	18820	18810	18820	18810	35
284	20230816	150700	460575640	18820	18800	18820	18800	23
285	20230816	150600	460142800	18820	18820	18820	18820	0
286	20230816	150500	460142800	18820	18800	18820	18800	59
287	20230816	150400	459033420	18820	18790	18820	18790	208
288	20230816	150300	455122560	18820	18820	18820	18790	1172
289	20230816	150200	433083270	18830	18830	18830	18830	4
290	20230816	150100	433007950	18820	18820	18820	18820	0
291	20230816	150000	433007950	18820	18820	18820	18820	0
292	20230816	145900	433007950	18820	18820	18820	18820	0
293	20230816	145800	433007950	18820	18840	18840	18820	3
294	20230816	145700	432951450	18870	18870	18870	18870	0
295	20230816	145600	432951450	18870	18870	18870	18870	56
296	20230816	145500	431894730	18930	18930	18930	18930	0
297	20230816	145400	431894730	18930	18840	18930	18840	488
298	20230816	145300	422699100	18860	18860	18860	18860	0
299	20230816	145200	422699100	18860	18870	18870	18860	14
300	20230816	145100	422435050	18870	18870	18870	18870	0
301	20230816	145000	422435050	18870	18870	18870	18870	5
302	20230816	144900	422340700	18910	18910	18910	18910	0
303	20230816	144800	422340700	18910	18910	18910	18910	1
304	20230816	144700	422321790	18940	18940	18940	18940	0
305	20230816	144600	422321790	18940	18940	18940	18940	12
306	20230816	144500	422094510	18980	18980	18980	18980	0
307	20230816	144400	422094510	18980	18980	18980	18980	0
308	20230816	144300	422094510	18980	18980	18980	18980	0
309	20230816	144200	422094510	18980	18980	18980	18980	0
310	20230816	144100	422094510	18980	18980	18980	18980	0
311	20230816	144000	422094510	18980	18980	18980	18980	0
312	20230816	143900	422094510	18980	18980	18980	18980	0
313	20230816	143800	422094510	18980	18980	18980	18980	0
314	20230816	143700	422094510	18980	18980	18980	18980	0
315	20230816	143600	422094510	18980	18980	18980	18980	0
316	20230816	143500	422094510	18980	19000	19000	18980	61
317	20230816	143400	420935640	19000	19000	19000	19000	2
318	20230816	143300	420897640	19010	19010	19010	19010	1
319	20230816	143200	420878630	19010	19070	19070	19010	4
320	20230816	143100	420802470	19000	19000	19000	19000	0
321	20230816	143000	420802470	19000	19000	19000	19000	0
322	20230816	142900	420802470	19000	19000	19000	19000	1
323	20230816	142800	420783470	18930	18930	18930	18930	0
324	20230816	142700	420783470	18930	18930	18930	18930	0
325	20230816	142600	420783470	18930	18930	18930	18930	0
326	20230816	142500	420783470	18930	18930	18930	18930	0
327	20230816	142400	420783470	18930	18930	18930	18930	0
328	20230816	142300	420783470	18930	18860	18930	18860	198
329	20230816	142200	417047090	18910	18880	18910	18860	263
330	20230816	142100	412084190	19090	18900	19090	18900	556
331	20230816	142000	401508830	18900	18900	18900	18900	112
332	20230816	141900	399392030	19070	19070	19070	19070	0
333	20230816	141800	399392030	19070	19070	19070	19070	0
334	20230816	141700	399392030	19070	19070	19070	19070	0
335	20230816	141600	399392030	19070	19070	19070	19070	0
336	20230816	141500	399392030	19070	18870	19070	18870	36
337	20230816	141400	398711510	19070	18840	19070	18840	8
338	20230816	141300	398560560	19180	19180	19180	19180	0
339	20230816	141200	398560560	19180	19180	19180	19180	0
340	20230816	141100	398560560	19180	19180	19180	19180	0
341	20230816	141000	398560560	19180	19180	19180	19180	0
342	20230816	140900	398560560	19180	19180	19180	19180	0
343	20230816	140800	398560560	19180	19180	19180	19180	0
344	20230816	140700	398560560	19180	19180	19180	19180	0
345	20230816	140600	398560560	19180	19180	19180	19180	0
346	20230816	140500	398560560	19180	19180	19180	19180	0
347	20230816	140400	398560560	19180	19180	19180	19180	0
348	20230816	140300	398560560	19180	19180	19180	19180	0
349	20230816	140200	398560560	19180	18930	19180	18930	292
350	20230816	140100	393023480	18930	18940	18950	18930	22
351	20230816	140000	392606810	18940	18940	18940	18940	0
352	20230816	135900	392606810	18940	18940	18940	18940	0
353	20230816	135800	392606810	18940	18940	18940	18940	0
354	20230816	135700	392606810	18940	18940	18940	18940	0
355	20230816	135600	392606810	18940	18940	18940	18940	39
356	20230816	135500	391868150	18940	18800	19170	18790	412
357	20230816	135400	384082830	18850	18850	18850	18850	0
358	20230816	135300	384082830	18850	18800	18850	18790	342
359	20230816	135200	377653080	18850	18840	18850	18840	266
360	20230816	135100	372641300	18840	18840	18840	18840	0
361	20230816	135000	372641300	18840	18840	18840	18840	1
362	20230816	134900	372622460	18820	18810	18820	18810	19
363	20230816	134800	372265060	18790	18790	18790	18790	0
364	20230816	134700	372265060	18790	18810	18810	18790	1600
365	20230816	134600	342189850	18850	18850	18850	18850	0
366	20230816	134500	342189850	18850	18850	18850	18850	2
367	20230816	134400	342152150	18810	18810	18810	18810	48
368	20230816	134300	341249270	18810	18820	18820	18810	468
369	20230816	134200	332444640	18880	18880	18880	18880	0
370	20230816	134100	332444640	18880	18910	18910	18880	4
371	20230816	134000	332369060	18920	18920	18920	18920	118
372	20230816	133900	330136500	18930	18930	18930	18930	5
373	20230816	133800	330041850	18940	18940	18940	18940	0
374	20230816	133700	330041850	18940	18940	18940	18940	0
375	20230816	133600	330041850	18940	18940	18940	18940	0
376	20230816	133500	330041850	18940	18830	18940	18830	404
377	20230816	133400	322427560	18830	18830	18830	18830	59
378	20230816	133300	321316590	18830	18830	18830	18820	359
379	20230816	133200	314558030	18840	18840	18840	18840	0
380	20230816	133100	314558030	18840	18850	18850	18840	207
381	20230816	133000	310657890	18850	18850	18850	18850	8
382	20230816	132900	310507090	18850	18850	18850	18850	0
383	20230816	132800	310507090	18850	18850	18850	18850	0
384	20230816	132700	310507090	18850	18850	18850	18850	0
385	20230816	132600	310507090	18850	18850	18850	18850	59
386	20230816	132500	309394940	18890	18890	18890	18890	0
387	20230816	132400	309394940	18890	18890	18890	18890	0
388	20230816	132300	309394940	18890	18890	18890	18890	0
389	20230816	132200	309394940	18890	18890	18890	18890	0
390	20230816	132100	309394940	18890	18890	18890	18890	0
391	20230816	132000	309394940	18890	18890	18890	18890	0
392	20230816	131900	309394940	18890	18890	18890	18890	0
393	20230816	131800	309394940	18890	18890	18890	18890	1
394	20230816	131700	309376050	18890	18890	18890	18890	0
395	20230816	131600	309376050	18890	18890	18890	18890	0
396	20230816	131500	309376050	18890	18890	18890	18890	0
397	20230816	131400	309376050	18890	18890	18890	18890	0
398	20230816	131300	309376050	18890	18890	18890	18890	0
399	20230816	131200	309376050	18890	18890	18890	18890	4
400	20230816	131100	309300490	19050	19050	19050	19050	0
401	20230816	131000	309300490	19050	19050	19050	19050	0
402	20230816	130900	309300490	19050	19050	19050	19050	1
403	20230816	130800	309281440	18970	18890	18970	18850	530
404	20230816	130700	299240540	18850	18860	18860	18850	52
405	20230816	130600	298259840	18870	18900	18900	18870	15
406	20230816	130500	297976640	18930	18930	18930	18930	0
407	20230816	130400	297976640	18930	18930	18930	18930	28
408	20230816	130300	297446600	18930	18930	18930	18930	0
409	20230816	130200	297446600	18930	18930	18930	18930	0
410	20230816	130100	297446600	18930	18930	18930	18930	0
411	20230816	130000	297446600	18930	18930	18930	18930	0
412	20230816	125900	297446600	18930	18930	18930	18930	0
413	20230816	125800	297446600	18930	18930	18930	18930	0
414	20230816	125700	297446600	18930	18930	18930	18930	0
415	20230816	125600	297446600	18930	18930	18930	18930	0
416	20230816	125500	297446600	18930	18930	18930	18930	0
417	20230816	125400	297446600	18930	18930	18930	18930	0
418	20230816	125300	297446600	18930	18930	18930	18930	11
419	20230816	125200	297238370	18970	18970	18970	18970	0
420	20230816	125100	297238370	18970	18970	18970	18970	1
421	20230816	125000	297219400	18970	18970	18970	18970	0
422	20230816	124900	297219400	18970	18970	18970	18970	0
423	20230816	124800	297219400	18970	18970	18970	18970	1
424	20230816	124700	297200430	19070	19070	19070	19070	0
425	20230816	124600	297200430	19070	18860	19100	18860	1397
426	20230816	124500	270716810	18860	18860	18860	18860	1
427	20230816	124400	270697950	18860	18860	18860	18860	0
428	20230816	124300	270697950	18860	18860	18860	18860	0
429	20230816	124200	270697950	18860	18860	18860	18860	0
430	20230816	124100	270697950	18860	18860	18860	18860	2
431	20230816	124000	270660230	18860	18860	18860	18860	0
432	20230816	123900	270660230	18860	18860	18860	18860	0
433	20230816	123800	270660230	18860	18860	18860	18860	0
434	20230816	123700	270660230	18860	18860	18860	18860	0
435	20230816	123600	270660230	18860	18860	18860	18860	0
436	20230816	123500	270660230	18860	18860	18860	18860	2
437	20230816	123400	270622510	18860	18860	18860	18860	0
438	20230816	123300	270622510	18860	18860	18860	18860	0
439	20230816	123200	270622510	18860	18860	18860	18860	0
440	20230816	123100	270622510	18860	18860	18860	18860	0
441	20230816	123000	270622510	18860	18860	18860	18860	0
442	20230816	122900	270622510	18860	18860	18860	18860	0
443	20230816	122800	270622510	18860	18860	18860	18860	0
444	20230816	122700	270622510	18860	18860	18860	18860	0
445	20230816	122600	270622510	18860	18860	18860	18860	0
446	20230816	122500	270622510	18860	18860	18860	18860	0
447	20230816	122400	270622510	18860	18860	18860	18860	0
448	20230816	122300	270622510	18860	18870	18870	18860	16
449	20230816	122200	270320710	18880	18880	18880	18880	0
450	20230816	122100	270320710	18880	18880	18880	18880	0
451	20230816	122000	270320710	18880	18890	18890	18840	79
452	20230816	121900	268829400	18860	18860	18860	18860	314
453	20230816	121800	262907360	18860	18860	18860	18860	0
454	20230816	121700	262907360	18860	18860	18860	18860	0
455	20230816	121600	262907360	18860	18860	18860	18850	25
456	20230816	121500	262436050	18900	18900	18900	18900	1
457	20230816	121400	262417150	18900	18900	18900	18900	0
458	20230816	121300	262417150	18900	18900	18900	18880	26
459	20230816	121200	261926070	18940	18940	18940	18940	0
460	20230816	121100	261926070	18940	18940	18940	18940	0
461	20230816	121000	261926070	18940	18940	18940	18940	0
462	20230816	120900	261926070	18940	18940	18940	18940	0
463	20230816	120800	261926070	18940	18940	18940	18940	0
464	20230816	120700	261926070	18940	18940	18940	18940	0
465	20230816	120600	261926070	18940	18900	18940	18870	587
466	20230816	120500	250840610	18900	18900	18900	18900	0
467	20230816	120400	250840610	18900	18900	18900	18900	0
468	20230816	120300	250840610	18900	18900	18900	18900	0
469	20230816	120200	250840610	18900	18900	18900	18900	0
470	20230816	120100	250840610	18900	18900	18900	18900	0
471	20230816	120000	250840610	18900	18900	18940	18900	18
472	20230816	115900	250500290	18940	18940	18940	18940	0
473	20230816	115800	250500290	18940	18940	18940	18940	0
474	20230816	115700	250500290	18940	18940	18940	18940	0
475	20230816	115600	250500290	18940	18940	18940	18940	0
476	20230816	115500	250500290	18940	18940	18940	18940	0
477	20230816	115400	250500290	18940	19010	19010	18900	65
478	20230816	115300	249270840	19160	19160	19160	19160	0
479	20230816	115200	249270840	19160	19160	19160	19160	0
480	20230816	115100	249270840	19160	19160	19160	19160	0
481	20230816	115000	249270840	19160	19160	19160	19160	0
482	20230816	114900	249270840	19160	18930	19160	18900	704
483	20230816	114800	235937960	18970	19040	19040	18970	710
484	20230816	114700	222430600	19090	19020	19090	19020	56
485	20230816	114600	221364920	19090	19090	19090	19090	0
486	20230816	114500	221364920	19090	19100	19100	19080	330
487	20230816	114400	215062220	19160	19090	19160	19090	220
488	20230816	114300	210860320	19140	19120	19140	19080	429
489	20230816	114200	202669050	19160	19160	19160	19160	0
490	20230816	114100	202669050	19160	19120	19160	19110	55
491	20230816	114000	201617510	19150	19150	19150	19150	0
492	20230816	113900	201617510	19150	19150	19150	19150	0
493	20230816	113800	201617510	19150	19150	19150	19150	0
494	20230816	113700	201617510	19150	19150	19150	19150	0
495	20230816	113600	201617510	19150	19150	19170	19150	59
496	20230816	113500	200487640	19180	19180	19180	19180	0
497	20230816	113400	200487640	19180	19180	19180	19180	0
498	20230816	113300	200487640	19180	19180	19180	19180	0
499	20230816	113200	200487640	19180	19180	19180	19180	0
500	20230816	113100	200487640	19180	19180	19180	19180	0
501	20230816	113000	200487640	19180	19180	19180	19180	0
502	20230816	112900	200487640	19180	19180	19180	19180	0
503	20230816	112800	200487640	19180	19180	19180	19180	0
504	20230816	112700	200487640	19180	19180	19180	19180	0
505	20230816	112600	200487640	19180	19180	19180	19180	0
506	20230816	112500	200487640	19180	19180	19180	19180	0
507	20230816	112400	200487640	19180	19180	19180	19180	0
508	20230816	112300	200487640	19180	19180	19180	19180	0
509	20230816	112200	200487640	19180	19180	19180	19180	0
510	20230816	112100	200487640	19180	19180	19180	19180	0
511	20230816	112000	200487640	19180	19180	19180	19180	0
512	20230816	111900	200487640	19180	19180	19180	19180	0
513	20230816	111800	200487640	19180	19180	19180	19180	0
514	20230816	111700	200487640	19180	19180	19180	19180	0
515	20230816	111600	200487640	19180	19180	19180	19180	0
516	20230816	111500	200487640	19180	19180	19180	19180	0
517	20230816	111400	200487640	19180	19180	19180	19180	0
518	20230816	111300	200487640	19180	19180	19180	19180	0
519	20230816	111200	200487640	19180	19180	19180	19180	2
520	20230816	111100	200449280	19180	19180	19180	19180	0
521	20230816	111000	200449280	19180	19180	19180	19180	0
522	20230816	110900	200449280	19180	19180	19180	19180	0
523	20230816	110800	200449280	19180	19130	19180	19120	197
524	20230816	110700	196680550	19180	19180	19180	19180	1
525	20230816	110600	196661370	19180	19180	19180	19180	0
526	20230816	110500	196661370	19180	19180	19180	19180	0
527	20230816	110400	196661370	19180	19140	19180	19140	10
528	20230816	110300	196469850	19180	19180	19180	19180	0
529	20230816	110200	196469850	19180	19180	19180	19180	0
530	20230816	110100	196469850	19180	19180	19180	19180	0
531	20230816	110000	196469850	19180	19180	19180	19180	0
532	20230816	105900	196469850	19180	19180	19180	19180	0
533	20230816	105800	196469850	19180	19180	19180	19180	0
534	20230816	105700	196469850	19180	19180	19180	19180	0
535	20230816	105600	196469850	19180	19180	19180	19180	0
536	20230816	105500	196469850	19180	19180	19180	19180	0
537	20230816	105400	196469850	19180	19180	19180	19180	1
538	20230816	105300	196450670	19180	19180	19180	19180	0
539	20230816	105200	196450670	19180	19180	19180	19180	0
540	20230816	105100	196450670	19180	19180	19180	19180	2
541	20230816	105000	196412310	19180	19180	19180	19180	0
542	20230816	104900	196412310	19180	19180	19180	19180	0
543	20230816	104800	196412310	19180	19180	19180	19180	0
544	20230816	104700	196412310	19180	19180	19180	19180	0
545	20230816	104600	196412310	19180	19180	19180	19180	0
546	20230816	104500	196412310	19180	19180	19180	19180	1
547	20230816	104400	196393130	19180	19130	19180	19130	150
548	20230816	104300	193522630	19180	19180	19180	19180	0
549	20230816	104200	193522630	19180	19180	19180	19180	0
550	20230816	104100	193522630	19180	19180	19180	19180	0
551	20230816	104000	193522630	19180	19190	19190	19180	81
552	20230816	103900	191968810	19190	19190	19190	19190	0
553	20230816	103800	191968810	19190	19190	19190	19190	0
554	20230816	103700	191968810	19190	19190	19190	19190	0
555	20230816	103600	191968810	19190	19190	19190	19190	0
556	20230816	103500	191968810	19190	19190	19190	19190	46
557	20230816	103400	191086070	19180	19180	19180	19180	15
558	20230816	103300	190798370	19180	19180	19180	19180	35
559	20230816	103200	190127070	19180	19170	19180	19170	51
560	20230816	103100	189148910	19180	19180	19180	19180	0
561	20230816	103000	189148910	19180	19180	19180	19180	0
562	20230816	102900	189148910	19180	19180	19180	19180	22
563	20230816	102800	188726950	19180	19180	19180	19180	1
564	20230816	102700	188707770	19180	19180	19180	19180	0
565	20230816	102600	188707770	19180	19180	19180	19180	0
566	20230816	102500	188707770	19180	19180	19180	19180	0
567	20230816	102400	188707770	19180	19170	19190	19170	31
568	20230816	102300	188113230	19190	19190	19190	19190	0
569	20230816	102200	188113230	19190	19160	19200	19160	66
570	20230816	102100	186846870	19280	19280	19280	19280	0
571	20230816	102000	186846870	19280	19280	19280	19280	0
572	20230816	101900	186846870	19280	19280	19280	19280	0
573	20230816	101800	186846870	19280	18920	19300	18920	146
574	20230816	101700	184072410	18930	18930	18930	18930	31
575	20230816	101600	183485580	18930	18930	18930	18930	1
576	20230816	101500	183466650	18900	18890	18930	18890	582
577	20230816	101400	172464840	18850	18960	18990	18850	937
578	20230816	101300	154752620	19030	18960	19030	18960	263
579	20230816	101200	149763440	18970	18960	19000	18960	31
580	20230816	101100	149175630	18960	18950	18960	18950	4
581	20230816	101000	149099820	18960	18960	19000	18960	95
582	20230816	100900	147297780	19000	19030	19030	19000	15
583	20230816	100800	147012660	19030	19010	19030	19010	173
584	20230816	100700	143722570	19140	19010	19140	19010	23
585	20230816	100600	143282480	19240	19210	19240	19210	275
586	20230816	100500	137999040	19210	19180	19260	19180	281
587	20230816	100400	132601080	19310	19310	19310	19310	0
588	20230816	100300	132601080	19310	19310	19310	19310	0
589	20230816	100200	132601080	19310	19310	19310	19310	0
590	20230816	100100	132601080	19310	19310	19310	19310	0
591	20230816	100000	132601080	19310	19310	19310	19310	0
592	20230816	095900	132601080	19310	19260	19350	19260	81
593	20230816	095800	131037070	19290	19050	19290	19000	97
594	20230816	095700	129190800	19050	19050	19050	19050	10
595	20230816	095600	129000300	19050	18950	19050	18950	53
596	20230816	095500	127992070	18920	18930	18930	18920	25
597	20230816	095400	127519020	18920	18960	18960	18920	72
598	20230816	095300	126155770	18920	18880	18930	18880	548
599	20230816	095200	115793170	18920	18920	18920	18920	0
600	20230816	095100	115793170	18920	18910	18950	18910	295
601	20230816	095000	110205840	19050	18940	19050	18910	291
602	20230816	094900	104696870	18940	18930	18940	18930	29
603	20230816	094800	104147660	18880	18880	18880	18880	138
604	20230816	094700	101542220	18880	18880	18880	18880	28
605	20230816	094600	101013580	18870	18870	18870	18870	0
606	20230816	094500	101013580	18870	18870	18870	18870	13
607	20230816	094400	100768270	18840	18850	18850	18840	140
608	20230816	094300	98130360	18870	18870	18870	18870	0
609	20230816	094200	98130360	18870	18870	18870	18870	0
610	20230816	094100	98130360	18870	18870	18870	18870	0
611	20230816	094000	98130360	18870	18860	18870	18850	109
612	20230816	093900	96075380	18870	18870	18870	18870	48
613	20230816	093800	95169620	18870	18870	18870	18870	41
614	20230816	093700	94395950	18870	18870	18870	18870	0
615	20230816	093600	94395950	18870	18860	18870	18860	20
616	20230816	093500	94018660	18860	18860	18860	18860	12
617	20230816	093400	93792340	18860	18860	18860	18860	10
618	20230816	093300	93603740	18850	18850	18850	18850	6
619	20230816	093200	93490640	18870	18870	18870	18870	0
620	20230816	093100	93490640	18870	18870	18870	18870	1
621	20230816	093000	93471770	18820	18880	18880	18810	1126
622	20230816	092900	72254840	18880	18880	18880	18880	22
623	20230816	092800	71839480	18880	18880	18880	18880	10
624	20230816	092700	71650680	18890	18890	18890	18890	0
625	20230816	092600	71650680	18890	18890	18890	18890	12
626	20230816	092500	71424000	18890	18890	18890	18890	2
627	20230816	092400	71386220	18890	18940	18940	18880	230
628	20230816	092300	67042080	18950	18970	18970	18950	160
629	20230816	092200	64007950	18980	18990	18990	18980	46
630	20230816	092100	63134490	18990	18990	18990	18990	0
631	20230816	092000	63134490	18990	18990	18990	18990	0
632	20230816	091900	63134490	18990	18990	18990	18990	3
633	20230816	091800	63077520	18980	18970	19000	18970	491
634	20230816	091700	53762670	18950	18950	18950	18950	264
635	20230816	091600	48759870	18950	18990	18990	18950	39
636	20230816	091500	48020740	18990	18980	19050	18950	1254
637	20230816	091400	24227420	19000	19050	19050	19000	21
638	20230816	091300	23828170	19050	19050	19050	19050	46
639	20230816	091200	22951870	19060	19060	19060	19060	0
640	20230816	091100	22951870	19060	19000	19060	18990	231
641	20230816	091000	18563370	19000	19060	19060	19000	184
642	20230816	090900	15065660	19020	19030	19060	19020	195
643	20230816	090800	11353570	19010	19010	19010	19010	113
644	20230816	090700	9205440	19010	19090	19090	19010	256
645	20230816	090600	4335020	19100	19180	19180	19100	70
646	20230816	090500	2996340	19180	19180	19180	19180	0
647	20230816	090400	2996340	19180	19240	19240	19180	16
648	20230816	090300	2688860	19170	19170	19170	19170	0
649	20230816	090200	2688860	19170	19170	19170	19170	0
650	20230816	090100	2688860	19170	19170	19170	19170	0
651	20230816	090000	2688860	19170	19300	19300	19170	140