KissMeData/099750/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	194500	833329720	19080	19080	19080	19080	223
3	20230823	194400	833329720	19080	19080	19080	19080	0
4	20230823	194300	833329720	19080	19080	19080	19080	0
5	20230823	194200	833329720	19080	19080	19080	19080	0
6	20230823	194100	833329720	19080	19080	19080	19080	0
7	20230823	194000	833329720	19080	19080	19080	19080	0
8	20230823	193900	833329720	19080	19080	19080	19080	0
9	20230823	193800	833329720	19080	19080	19080	19080	0
10	20230823	193700	833329720	19080	19080	19080	19080	0
11	20230823	193600	833329720	19080	19080	19080	19080	0
12	20230823	193500	833329720	19080	19080	19080	19080	0
13	20230823	193400	833329720	19080	19080	19080	19080	0
14	20230823	193300	833329720	19080	19080	19080	19080	0
15	20230823	193200	833329720	19080	19080	19080	19080	0
16	20230823	193100	833329720	19080	19080	19080	19080	0
17	20230823	193000	833329720	19080	19080	19080	19080	0
18	20230823	192900	833329720	19080	19080	19080	19080	0
19	20230823	192800	833329720	19080	19080	19080	19080	0
20	20230823	192700	833329720	19080	19080	19080	19080	0
21	20230823	192600	833329720	19080	19080	19080	19080	0
22	20230823	192500	833329720	19080	19080	19080	19080	0
23	20230823	192400	833329720	19080	19080	19080	19080	0
24	20230823	192300	833329720	19080	19080	19080	19080	0
25	20230823	192200	833329720	19080	19080	19080	19080	0
26	20230823	192100	833329720	19080	19080	19080	19080	0
27	20230823	192000	833329720	19080	19080	19080	19080	0
28	20230823	191900	833329720	19080	19080	19080	19080	0
29	20230823	191800	833329720	19080	19080	19080	19080	0
30	20230823	191700	833329720	19080	19080	19080	19080	0
31	20230823	191600	833329720	19080	19080	19080	19080	0
32	20230823	191500	833329720	19080	19080	19080	19080	223
33	20230823	191400	833329720	19080	19080	19080	19080	0
34	20230823	191300	833329720	19080	19080	19080	19080	0
35	20230823	191200	833329720	19080	19080	19080	19080	0
36	20230823	191100	833329720	19080	19080	19080	19080	0
37	20230823	191000	833329720	19080	19080	19080	19080	0
38	20230823	190900	833329720	19080	19080	19080	19080	0
39	20230823	190800	833329720	19080	19080	19080	19080	0
40	20230823	190700	833329720	19080	19080	19080	19080	0
41	20230823	190600	833329720	19080	19080	19080	19080	0
42	20230823	190500	833329720	19080	19080	19080	19080	0
43	20230823	190400	833329720	19080	19080	19080	19080	0
44	20230823	190300	833329720	19080	19080	19080	19080	0
45	20230823	190200	833329720	19080	19080	19080	19080	0
46	20230823	190100	833329720	19080	19080	19080	19080	0
47	20230823	190000	833329720	19080	19080	19080	19080	0
48	20230823	185900	833329720	19080	19080	19080	19080	0
49	20230823	185800	833329720	19080	19080	19080	19080	0
50	20230823	185700	833329720	19080	19080	19080	19080	0
51	20230823	185600	833329720	19080	19080	19080	19080	0
52	20230823	185500	833329720	19080	19080	19080	19080	0
53	20230823	185400	833329720	19080	19080	19080	19080	0
54	20230823	185300	833329720	19080	19080	19080	19080	0
55	20230823	185200	833329720	19080	19080	19080	19080	0
56	20230823	185100	833329720	19080	19080	19080	19080	0
57	20230823	185000	833329720	19080	19080	19080	19080	0
58	20230823	184900	833329720	19080	19080	19080	19080	0
59	20230823	184800	833329720	19080	19080	19080	19080	0
60	20230823	184700	833329720	19080	19080	19080	19080	0
61	20230823	184600	833329720	19080	19080	19080	19080	0
62	20230823	184500	833329720	19080	19080	19080	19080	223
63	20230823	184400	833329720	19080	19080	19080	19080	0
64	20230823	184300	833329720	19080	19080	19080	19080	0
65	20230823	184200	833329720	19080	19080	19080	19080	0
66	20230823	184100	833329720	19080	19080	19080	19080	0
67	20230823	184000	833329720	19080	19080	19080	19080	0
68	20230823	183900	833329720	19080	19080	19080	19080	0
69	20230823	183800	833329720	19080	19080	19080	19080	0
70	20230823	183700	833329720	19080	19080	19080	19080	0
71	20230823	183600	833329720	19080	19080	19080	19080	0
72	20230823	183500	833329720	19080	19080	19080	19080	0
73	20230823	183400	833329720	19080	19080	19080	19080	0
74	20230823	183300	833329720	19080	19080	19080	19080	0
75	20230823	183200	833329720	19080	19080	19080	19080	0
76	20230823	183100	833329720	19080	19080	19080	19080	0
77	20230823	183000	833329720	19080	19080	19080	19080	0
78	20230823	182900	833329720	19080	19080	19080	19080	0
79	20230823	182800	833329720	19080	19080	19080	19080	0
80	20230823	182700	833329720	19080	19080	19080	19080	0
81	20230823	182600	833329720	19080	19080	19080	19080	0
82	20230823	182500	833329720	19080	19080	19080	19080	0
83	20230823	182400	833329720	19080	19080	19080	19080	0
84	20230823	182300	833329720	19080	19080	19080	19080	0
85	20230823	182200	833329720	19080	19080	19080	19080	0
86	20230823	182100	833329720	19080	19080	19080	19080	0
87	20230823	182000	833329720	19080	19080	19080	19080	0
88	20230823	181900	833329720	19080	19080	19080	19080	0
89	20230823	181800	833329720	19080	19080	19080	19080	0
90	20230823	181700	833329720	19080	19080	19080	19080	0
91	20230823	181600	833329720	19080	19080	19080	19080	0
92	20230823	181500	833329720	19080	19080	19080	19080	223
93	20230823	181400	833329720	19080	19080	19080	19080	0
94	20230823	181300	833329720	19080	19080	19080	19080	0
95	20230823	181200	833329720	19080	19080	19080	19080	0
96	20230823	181100	833329720	19080	19080	19080	19080	0
97	20230823	181000	833329720	19080	19080	19080	19080	0
98	20230823	180900	833329720	19080	19080	19080	19080	0
99	20230823	180800	833329720	19080	19080	19080	19080	0
100	20230823	180700	833329720	19080	19080	19080	19080	0
101	20230823	180600	833329720	19080	19080	19080	19080	0
102	20230823	180500	833329720	19080	19080	19080	19080	0
103	20230823	180400	833329720	19080	19080	19080	19080	0
104	20230823	180300	833329720	19080	19080	19080	19080	0
105	20230823	180200	833329720	19080	19080	19080	19080	0
106	20230823	180100	833329720	19080	19080	19080	19080	0
107	20230823	180000	833329720	19080	19080	19080	19080	0
108	20230823	175900	833329720	19080	19080	19080	19080	0
109	20230823	175800	833329720	19080	19080	19080	19080	0
110	20230823	175700	833329720	19080	19080	19080	19080	0
111	20230823	175600	833329720	19080	19080	19080	19080	0
112	20230823	175500	833329720	19080	19080	19080	19080	0
113	20230823	175400	833329720	19080	19080	19080	19080	0
114	20230823	175300	833329720	19080	19080	19080	19080	0
115	20230823	175200	833329720	19080	19080	19080	19080	0
116	20230823	175100	833329720	19080	19080	19080	19080	0
117	20230823	175000	833329720	19080	19080	19080	19080	0
118	20230823	174900	833329720	19080	19080	19080	19080	0
119	20230823	174800	833329720	19080	19080	19080	19080	0
120	20230823	174700	833329720	19080	19080	19080	19080	0
121	20230823	174600	833329720	19080	19080	19080	19080	0
122	20230823	174500	833329720	19080	19080	19080	19080	223
123	20230823	174400	833329720	19080	19080	19080	19080	0
124	20230823	174300	833329720	19080	19080	19080	19080	0
125	20230823	174200	833329720	19080	19080	19080	19080	0
126	20230823	174100	833329720	19080	19080	19080	19080	0
127	20230823	174000	833329720	19080	19080	19080	19080	0
128	20230823	173900	833329720	19080	19080	19080	19080	0
129	20230823	173800	833329720	19080	19080	19080	19080	0
130	20230823	173700	833329720	19080	19080	19080	19080	0
131	20230823	173600	833329720	19080	19080	19080	19080	0
132	20230823	173500	833329720	19080	19080	19080	19080	0
133	20230823	173400	833329720	19080	19080	19080	19080	0
134	20230823	173300	833329720	19080	19080	19080	19080	0
135	20230823	173200	833329720	19080	19080	19080	19080	0
136	20230823	173100	833329720	19080	19080	19080	19080	0
137	20230823	173000	833329720	19080	19080	19080	19080	0
138	20230823	172900	833329720	19080	19080	19080	19080	0
139	20230823	172800	833329720	19080	19080	19080	19080	0
140	20230823	172700	833329720	19080	19080	19080	19080	0
141	20230823	172600	833329720	19080	19080	19080	19080	0
142	20230823	172500	833329720	19080	19080	19080	19080	0
143	20230823	172400	833329720	19080	19080	19080	19080	0
144	20230823	172300	833329720	19080	19080	19080	19080	0
145	20230823	172200	833329720	19080	19080	19080	19080	0
146	20230823	172100	833329720	19080	19080	19080	19080	0
147	20230823	172000	833329720	19080	19080	19080	19080	0
148	20230823	171900	833329720	19080	19080	19080	19080	0
149	20230823	171800	833329720	19080	19080	19080	19080	0
150	20230823	171700	833329720	19080	19080	19080	19080	0
151	20230823	171600	833329720	19080	19080	19080	19080	0
152	20230823	171500	833329720	19080	19080	19080	19080	223
153	20230823	171400	833329720	19080	19080	19080	19080	0
154	20230823	171300	833329720	19080	19080	19080	19080	0
155	20230823	171200	833329720	19080	19080	19080	19080	0
156	20230823	171100	833329720	19080	19080	19080	19080	0
157	20230823	171000	833329720	19080	19080	19080	19080	0
158	20230823	170900	833329720	19080	19080	19080	19080	0
159	20230823	170800	833329720	19080	19080	19080	19080	0
160	20230823	170700	833329720	19080	19080	19080	19080	0
161	20230823	170600	833329720	19080	19080	19080	19080	0
162	20230823	170500	833329720	19080	19080	19080	19080	0
163	20230823	170400	833329720	19080	19080	19080	19080	0
164	20230823	170300	833329720	19080	19080	19080	19080	0
165	20230823	170200	833329720	19080	19080	19080	19080	0
166	20230823	170100	833329720	19080	19080	19080	19080	0
167	20230823	170000	833329720	19080	19080	19080	19080	0
168	20230823	165900	833329720	19080	19080	19080	19080	0
169	20230823	165800	833329720	19080	19080	19080	19080	0
170	20230823	165700	833329720	19080	19080	19080	19080	0
171	20230823	165600	833329720	19080	19080	19080	19080	0
172	20230823	165500	833329720	19080	19080	19080	19080	0
173	20230823	165400	833329720	19080	19080	19080	19080	0
174	20230823	165300	833329720	19080	19080	19080	19080	0
175	20230823	165200	833329720	19080	19080	19080	19080	0
176	20230823	165100	833329720	19080	19080	19080	19080	0
177	20230823	165000	833329720	19080	19080	19080	19080	0
178	20230823	164900	833329720	19080	19080	19080	19080	0
179	20230823	164800	833329720	19080	19080	19080	19080	0
180	20230823	164700	833329720	19080	19080	19080	19080	0
181	20230823	164600	833329720	19080	19080	19080	19080	0
182	20230823	164500	833329720	19080	19080	19080	19080	223
183	20230823	164400	833329720	19080	19080	19080	19080	0
184	20230823	164300	833329720	19080	19080	19080	19080	0
185	20230823	164200	833329720	19080	19080	19080	19080	0
186	20230823	164100	833329720	19080	19080	19080	19080	0
187	20230823	164000	833329720	19080	19080	19080	19080	0
188	20230823	163900	833329720	19080	19080	19080	19080	0
189	20230823	163800	833329720	19080	19080	19080	19080	0
190	20230823	163700	833329720	19080	19080	19080	19080	0
191	20230823	163600	833329720	19080	19080	19080	19080	0
192	20230823	163500	833329720	19080	19080	19080	19080	0
193	20230823	163400	833329720	19080	19080	19080	19080	0
194	20230823	163300	833329720	19080	19080	19080	19080	0
195	20230823	163200	833329720	19080	19080	19080	19080	0
196	20230823	163100	833329720	19080	19080	19080	19080	0
197	20230823	163000	833329720	19080	19080	19080	19080	0
198	20230823	162900	833329720	19080	19080	19080	19080	0
199	20230823	162800	833329720	19080	19080	19080	19080	0
200	20230823	162700	833329720	19080	19080	19080	19080	0
201	20230823	162600	833329720	19080	19080	19080	19080	0
202	20230823	162500	833329720	19080	19080	19080	19080	0
203	20230823	162400	833329720	19080	19080	19080	19080	0
204	20230823	162300	833329720	19080	19080	19080	19080	0
205	20230823	162200	833329720	19080	19080	19080	19080	0
206	20230823	162100	833329720	19080	19080	19080	19080	0
207	20230823	162000	833329720	19080	19080	19080	19080	0
208	20230823	161900	833329720	19080	19080	19080	19080	0
209	20230823	161800	833329720	19080	19080	19080	19080	0
210	20230823	161700	833329720	19080	19080	19080	19080	0
211	20230823	161600	833329720	19080	19080	19080	19080	0
212	20230823	161500	833329720	19080	19080	19080	19080	223
213	20230823	161400	833329720	19080	19080	19080	19080	0
214	20230823	161300	833329720	19080	19080	19080	19080	0
215	20230823	161200	833329720	19080	19080	19080	19080	0
216	20230823	161100	833329720	19080	19080	19080	19080	0
217	20230823	161000	833329720	19080	19080	19080	19080	0
218	20230823	160900	833329720	19080	19080	19080	19080	0
219	20230823	160800	833329720	19080	19080	19080	19080	0
220	20230823	160700	833329720	19080	19080	19080	19080	0
221	20230823	160600	833329720	19080	19080	19080	19080	0
222	20230823	160500	833329720	19080	19080	19080	19080	0
223	20230823	160400	833329720	19080	19080	19080	19080	0
224	20230823	160300	833329720	19080	19080	19080	19080	0
225	20230823	160200	833329720	19080	19080	19080	19080	0
226	20230823	160100	833329720	19080	19080	19080	19080	0
227	20230823	160000	833329720	19080	19080	19080	19080	0
228	20230823	155900	833329720	19080	19080	19080	19080	0
229	20230823	155800	833329720	19080	19080	19080	19080	0
230	20230823	155700	833329720	19080	19080	19080	19080	0
231	20230823	155600	833329720	19080	19080	19080	19080	0
232	20230823	155500	833329720	19080	19080	19080	19080	0
233	20230823	155400	833329720	19080	19080	19080	19080	0
234	20230823	155300	833329720	19080	19080	19080	19080	0
235	20230823	155200	833329720	19080	19080	19080	19080	0
236	20230823	155100	833329720	19080	19080	19080	19080	0
237	20230823	155000	833329720	19080	19080	19080	19080	0
238	20230823	154900	833329720	19080	19080	19080	19080	0
239	20230823	154800	833329720	19080	19080	19080	19080	0
240	20230823	154700	833329720	19080	19080	19080	19080	0
241	20230823	154600	833329720	19080	19080	19080	19080	0
242	20230823	154500	833329720	19080	19080	19080	19080	223
243	20230823	154400	833329720	19080	19080	19080	19080	0
244	20230823	154300	833329720	19080	19080	19080	19080	0
245	20230823	154200	833329720	19080	19080	19080	19080	0
246	20230823	154100	833329720	19080	19080	19080	19080	0
247	20230823	154000	833329720	19080	19080	19080	19080	0
248	20230823	153900	833329720	19080	19080	19080	19080	0
249	20230823	153800	833329720	19080	19080	19080	19080	0
250	20230823	153700	833329720	19080	19080	19080	19080	0
251	20230823	153600	833329720	19080	19080	19080	19080	0
252	20230823	153500	833329720	19080	19080	19080	19080	0
253	20230823	153400	833329720	19080	19080	19080	19080	0
254	20230823	153300	833329720	19080	19080	19080	19080	0
255	20230823	153200	833329720	19080	19080	19080	19080	0
256	20230823	153100	833329720	19080	19080	19080	19080	0
257	20230823	153000	833329720	19080	19080	19080	19080	223
258	20230823	152900	829074880	19090	19090	19090	19090	0
259	20230823	152800	829074880	19090	19090	19090	19090	0
260	20230823	152700	829074880	19090	19090	19090	19090	0
261	20230823	152600	829074880	19090	19090	19090	19090	0
262	20230823	152500	829074880	19090	19090	19090	19090	0
263	20230823	152400	829074880	19090	19090	19090	19090	0
264	20230823	152300	829074880	19090	19090	19090	19090	0
265	20230823	152200	829074880	19090	19090	19090	19090	0
266	20230823	152100	829074880	19090	19090	19090	19090	0
267	20230823	152000	829074880	19090	19090	19090	19090	0
268	20230823	151900	829074880	19090	19130	19130	19090	203
269	20230823	151800	825195570	19130	19090	19130	19090	26
270	20230823	151700	824699190	19140	19140	19140	19140	1
271	20230823	151600	824680050	19070	19050	19140	19050	268
272	20230823	151500	819569200	19030	19030	19030	19030	1
273	20230823	151400	819550170	19070	19060	19070	19060	128
274	20230823	151300	817109220	19060	19060	19060	19060	0
275	20230823	151200	817109220	19060	19060	19060	19060	0
276	20230823	151100	817109220	19060	19060	19060	19060	0
277	20230823	151000	817109220	19060	19060	19060	19060	21
278	20230823	150900	816708960	19010	19010	19010	19010	13
279	20230823	150800	816461830	19040	19020	19040	19020	590
280	20230823	150700	805235830	19030	19100	19100	19030	527
281	20230823	150600	795183210	19120	19120	19120	19120	0
282	20230823	150500	795183210	19120	19100	19120	19100	11
283	20230823	150400	794973090	19100	19100	19100	19100	0
284	20230823	150300	794973090	19100	19100	19100	19100	0
285	20230823	150200	794973090	19100	19100	19100	19100	0
286	20230823	150100	794973090	19100	19100	19100	19100	0
287	20230823	150000	794973090	19100	19100	19100	19100	1
288	20230823	145900	794953990	19030	19030	19030	19030	1
289	20230823	145800	794934960	19020	19020	19020	19020	0
290	20230823	145700	794934960	19020	19020	19020	19020	0
291	20230823	145600	794934960	19020	19010	19040	19010	110
292	20230823	145500	792843620	19020	19020	19020	19020	0
293	20230823	145400	792843620	19020	19020	19020	19020	0
294	20230823	145300	792843620	19020	19020	19020	19020	0
295	20230823	145200	792843620	19020	19020	19020	19010	52
296	20230823	145100	791854590	19040	19060	19090	19040	3
297	20230823	145000	791797400	19060	19060	19060	19060	0
298	20230823	144900	791797400	19060	19060	19060	19060	31
299	20230823	144800	791206540	19170	19170	19170	19170	0
300	20230823	144700	791206540	19170	19030	19170	19010	252
301	20230823	144600	786414820	19030	19030	19030	19020	382
302	20230823	144500	779147380	19070	19090	19090	19050	22
303	20230823	144400	778728220	19060	19060	19060	19060	0
304	20230823	144300	778728220	19060	19060	19060	19060	0
305	20230823	144200	778728220	19060	19060	19060	19060	0
306	20230823	144100	778728220	19060	19060	19060	19060	0
307	20230823	144000	778728220	19060	19060	19060	19060	0
308	20230823	143900	778728220	19060	19060	19060	19060	72
309	20230823	143800	777355900	19090	19090	19090	19090	0
310	20230823	143700	777355900	19090	19090	19090	19090	0
311	20230823	143600	777355900	19090	19090	19090	19090	0
312	20230823	143500	777355900	19090	19090	19090	19090	3
313	20230823	143400	777298630	19160	19130	19160	19110	567
314	20230823	143300	766458810	19190	19190	19190	19190	0
315	20230823	143200	766458810	19190	19180	19190	19180	4
316	20230823	143100	766382080	19130	19120	19130	19120	80
317	20230823	143000	764852470	19120	19100	19120	19100	2
318	20230823	142900	764814250	19120	19120	19120	19120	1
319	20230823	142800	764795130	19100	19100	19100	19100	12
320	20230823	142700	764565930	19100	19100	19100	19100	0
321	20230823	142600	764565930	19100	19100	19100	19100	230
322	20230823	142500	760172930	19100	19100	19100	19100	0
323	20230823	142400	760172930	19100	19100	19100	19100	0
324	20230823	142300	760172930	19100	19100	19100	19100	0
325	20230823	142200	760172930	19100	19100	19100	19100	0
326	20230823	142100	760172930	19100	19100	19100	19100	0
327	20230823	142000	760172930	19100	19080	19100	19080	3
328	20230823	141900	760115670	19100	19100	19100	19100	0
329	20230823	141800	760115670	19100	19100	19100	19100	26
330	20230823	141700	759619070	19080	19080	19080	19080	0
331	20230823	141600	759619070	19080	19080	19080	19080	14
332	20230823	141500	759351950	19110	19110	19110	19110	0
333	20230823	141400	759351950	19110	19110	19110	19110	0
334	20230823	141300	759351950	19110	19070	19110	19070	2
335	20230823	141200	759313770	19060	19060	19060	19060	2
336	20230823	141100	759275650	19140	19140	19140	19140	0
337	20230823	141000	759275650	19140	19140	19140	19140	0
338	20230823	140900	759275650	19140	19140	19140	19140	0
339	20230823	140800	759275650	19140	19140	19140	19140	1
340	20230823	140700	759256510	19150	19150	19150	19150	0
341	20230823	140600	759256510	19150	19150	19150	19150	0
342	20230823	140500	759256510	19150	19150	19150	19150	0
343	20230823	140400	759256510	19150	19150	19150	19150	0
344	20230823	140300	759256510	19150	19150	19150	19150	0
345	20230823	140200	759256510	19150	19150	19150	19150	1
346	20230823	140100	759237360	19060	19060	19060	19060	0
347	20230823	140000	759237360	19060	19060	19060	19060	0
348	20230823	135900	759237360	19060	19060	19060	19020	242
349	20230823	135800	754624980	19090	19060	19090	19060	3
350	20230823	135700	754567770	19060	19110	19110	19060	302
351	20230823	135600	748797400	19170	19170	19170	19170	0
352	20230823	135500	748797400	19170	19170	19170	19170	1
353	20230823	135400	748778230	19110	19110	19110	19110	0
354	20230823	135300	748778230	19110	19110	19110	19110	0
355	20230823	135200	748778230	19110	19170	19170	19110	2
356	20230823	135100	748739950	19110	19110	19110	19110	80
357	20230823	135000	747211150	19180	19180	19180	19180	104
358	20230823	134900	745216430	19270	19270	19270	19270	0
359	20230823	134800	745216430	19270	19270	19270	19270	0
360	20230823	134700	745216430	19270	19270	19270	19270	0
361	20230823	134600	745216430	19270	19270	19270	19270	0
362	20230823	134500	745216430	19270	19270	19270	19270	0
363	20230823	134400	745216430	19270	19270	19270	19270	0
364	20230823	134300	745216430	19270	19270	19270	19270	0
365	20230823	134200	745216430	19270	19270	19270	19270	0
366	20230823	134100	745216430	19270	19050	19270	19050	469
367	20230823	134000	736279390	19010	19010	19010	19000	262
368	20230823	133900	731298780	19050	19050	19050	19050	0
369	20230823	133800	731298780	19050	19060	19060	19050	578
370	20230823	133700	720287640	19080	19080	19080	19080	0
371	20230823	133600	720287640	19080	19110	19110	19080	319
372	20230823	133500	714198160	19140	19190	19190	19140	812
373	20230823	133400	698630940	19200	19230	19230	19200	343
374	20230823	133300	692040250	19280	19280	19280	19280	0
375	20230823	133200	692040250	19280	19280	19280	19280	0
376	20230823	133100	692040250	19280	19280	19280	19280	0
377	20230823	133000	692040250	19280	19240	19280	19240	7
378	20230823	132900	691905490	19250	19250	19250	19250	0
379	20230823	132800	691905490	19250	19250	19250	19250	0
380	20230823	132700	691905490	19250	19250	19250	19250	0
381	20230823	132600	691905490	19250	19250	19250	19250	0
382	20230823	132500	691905490	19250	19170	19250	19170	184
383	20230823	132400	688378130	19170	19170	19170	19170	0
384	20230823	132300	688378130	19170	19170	19170	19170	0
385	20230823	132200	688378130	19170	19190	19190	19170	25
386	20230823	132100	687898840	19190	19190	19190	19190	0
387	20230823	132000	687898840	19190	19190	19190	19190	1
388	20230823	131900	687879650	19200	19200	19200	19200	0
389	20230823	131800	687879650	19200	19200	19200	19200	0
390	20230823	131700	687879650	19200	19200	19200	19200	7
391	20230823	131600	687745250	19200	19200	19200	19200	1
392	20230823	131500	687726050	19190	19190	19190	19190	1
393	20230823	131400	687706860	19200	19200	19200	19200	26
394	20230823	131300	687207660	19200	19200	19200	19200	1
395	20230823	131200	687188460	19190	19190	19190	19190	3
396	20230823	131100	687130890	19190	19190	19190	19190	11
397	20230823	131000	686919800	19180	19180	19180	19180	7
398	20230823	130900	686785540	19180	19180	19180	19180	11
399	20230823	130800	686574560	19180	19180	19180	19180	1
400	20230823	130700	686555380	19180	19180	19180	19180	0
401	20230823	130600	686555380	19180	19180	19180	19180	0
402	20230823	130500	686555380	19180	19180	19180	19180	20
403	20230823	130400	686171780	19180	19180	19180	19180	0
404	20230823	130300	686171780	19180	19180	19200	19180	141
405	20230823	130200	683467180	19180	19180	19180	19180	0
406	20230823	130100	683467180	19180	19180	19180	19180	0
407	20230823	130000	683467180	19180	19180	19180	19170	17
408	20230823	125900	683141140	19200	19200	19200	19200	0
409	20230823	125800	683141140	19200	19200	19200	19200	0
410	20230823	125700	683141140	19200	19200	19200	19200	0
411	20230823	125600	683141140	19200	19190	19200	19190	51
412	20230823	125500	682161950	19190	19190	19190	19190	0
413	20230823	125400	682161950	19190	19190	19190	19190	42
414	20230823	125300	681355970	19200	19210	19210	19200	6
415	20230823	125200	681240760	19220	19220	19220	19220	3
416	20230823	125100	681183100	19220	19220	19220	19220	0
417	20230823	125000	681183100	19220	19220	19220	19220	2
418	20230823	124900	681144660	19250	19250	19250	19250	0
419	20230823	124800	681144660	19250	19250	19250	19250	0
420	20230823	124700	681144660	19250	19250	19250	19250	0
421	20230823	124600	681144660	19250	19250	19250	19250	0
422	20230823	124500	681144660	19250	19250	19250	19250	0
423	20230823	124400	681144660	19250	19250	19250	19250	0
424	20230823	124300	681144660	19250	19250	19250	19250	0
425	20230823	124200	681144660	19250	19240	19250	19230	140
426	20230823	124100	678451710	19250	19250	19250	19250	0
427	20230823	124000	678451710	19250	19250	19250	19250	50
428	20230823	123900	677489210	19250	19250	19250	19250	1
429	20230823	123800	677469960	19240	19240	19240	19240	0
430	20230823	123700	677469960	19240	19240	19240	19240	1
431	20230823	123600	677450720	19250	19250	19250	19250	0
432	20230823	123500	677450720	19250	19250	19250	19250	0
433	20230823	123400	677450720	19250	19250	19250	19250	0
434	20230823	123300	677450720	19250	19250	19250	19250	0
435	20230823	123200	677450720	19250	19250	19250	19250	1
436	20230823	123100	677431470	19230	19230	19230	19230	0
437	20230823	123000	677431470	19230	19230	19230	19230	0
438	20230823	122900	677431470	19230	19230	19230	19230	0
439	20230823	122800	677431470	19230	19230	19230	19230	0
440	20230823	122700	677431470	19230	19230	19230	19230	0
441	20230823	122600	677431470	19230	19230	19230	19230	0
442	20230823	122500	677431470	19230	19230	19230	19230	0
443	20230823	122400	677431470	19230	19230	19230	19230	0
444	20230823	122300	677431470	19230	19270	19270	19230	50
445	20230823	122200	676469330	19270	19270	19270	19270	0
446	20230823	122100	676469330	19270	19270	19270	19270	0
447	20230823	122000	676469330	19270	19280	19280	19270	2
448	20230823	121900	676430780	19280	19280	19280	19280	0
449	20230823	121800	676430780	19280	19280	19280	19280	0
450	20230823	121700	676430780	19280	19280	19280	19280	0
451	20230823	121600	676430780	19280	19280	19280	19280	0
452	20230823	121500	676430780	19280	19280	19280	19280	0
453	20230823	121400	676430780	19280	19280	19280	19280	0
454	20230823	121300	676430780	19280	19280	19280	19280	300
455	20230823	121200	670646780	19270	19270	19270	19270	0
456	20230823	121100	670646780	19270	19270	19270	19270	0
457	20230823	121000	670646780	19270	19270	19270	19270	1
458	20230823	120900	670627510	19270	19270	19270	19270	0
459	20230823	120800	670627510	19270	19270	19270	19270	0
460	20230823	120700	670627510	19270	19270	19270	19270	1
461	20230823	120600	670608240	19270	19270	19270	19270	0
462	20230823	120500	670608240	19270	19270	19270	19270	0
463	20230823	120400	670608240	19270	19270	19270	19270	0
464	20230823	120300	670608240	19270	19270	19270	19270	0
465	20230823	120200	670608240	19270	19270	19270	19270	0
466	20230823	120100	670608240	19270	19270	19270	19270	0
467	20230823	120000	670608240	19270	19270	19270	19270	0
468	20230823	115900	670608240	19270	19270	19270	19270	0
469	20230823	115800	670608240	19270	19270	19270	19270	0
470	20230823	115700	670608240	19270	19270	19270	19270	0
471	20230823	115600	670608240	19270	19270	19270	19270	0
472	20230823	115500	670608240	19270	19270	19270	19270	0
473	20230823	115400	670608240	19270	19270	19270	19270	0
474	20230823	115300	670608240	19270	19270	19270	19270	0
475	20230823	115200	670608240	19270	19270	19270	19270	0
476	20230823	115100	670608240	19270	19280	19280	19270	29
477	20230823	115000	670049320	19320	19320	19320	19320	30
478	20230823	114900	669469720	19280	19280	19280	19280	0
479	20230823	114800	669469720	19280	19280	19280	19280	0
480	20230823	114700	669469720	19280	19280	19280	19280	0
481	20230823	114600	669469720	19280	19280	19280	19280	0
482	20230823	114500	669469720	19280	19280	19280	19280	0
483	20230823	114400	669469720	19280	19280	19280	19280	0
484	20230823	114300	669469720	19280	19280	19280	19280	0
485	20230823	114200	669469720	19280	19280	19280	19280	1
486	20230823	114100	669450440	19330	19330	19330	19330	0
487	20230823	114000	669450440	19330	19330	19330	19330	0
488	20230823	113900	669450440	19330	19330	19330	19330	0
489	20230823	113800	669450440	19330	19330	19330	19330	3
490	20230823	113700	669392450	19290	19290	19290	19290	10
491	20230823	113600	669199550	19310	19310	19310	19310	0
492	20230823	113500	669199550	19310	19310	19310	19310	0
493	20230823	113400	669199550	19310	19330	19330	19310	16
494	20230823	113300	668890290	19320	19320	19320	19320	0
495	20230823	113200	668890290	19320	19320	19320	19320	0
496	20230823	113100	668890290	19320	19320	19320	19320	0
497	20230823	113000	668890290	19320	19330	19330	19320	100
498	20230823	112900	666958270	19330	19350	19350	19330	300
499	20230823	112800	661159230	19330	19340	19340	19330	26
500	20230823	112700	660656640	19360	19360	19360	19360	4
501	20230823	112600	660579200	19340	19340	19340	19340	0
502	20230823	112500	660579200	19340	19360	19360	19340	2
503	20230823	112400	660540500	19350	19330	19380	19330	73
504	20230823	112300	659125880	19320	19340	19340	19320	35
505	20230823	112200	658449570	19370	19370	19370	19370	50
506	20230823	112100	657481070	19390	19390	19390	19390	0
507	20230823	112000	657481070	19390	19390	19390	19390	0
508	20230823	111900	657481070	19390	19390	19390	19390	1
509	20230823	111800	657461680	19360	19360	19360	19360	0
510	20230823	111700	657461680	19360	19360	19360	19360	0
511	20230823	111600	657461680	19360	19360	19360	19360	0
512	20230823	111500	657461680	19360	19360	19360	19360	0
513	20230823	111400	657461680	19360	19360	19360	19360	0
514	20230823	111300	657461680	19360	19310	19360	19310	216
515	20230823	111200	653280720	19310	19360	19360	19310	2
516	20230823	111100	653242050	19290	19290	19290	19290	13
517	20230823	111000	652991280	19290	19290	19410	19290	8
518	20230823	110900	652836840	19290	19290	19290	19290	0
519	20230823	110800	652836840	19290	19290	19290	19290	0
520	20230823	110700	652836840	19290	19290	19290	19290	0
521	20230823	110600	652836840	19290	19290	19290	19290	1
522	20230823	110500	652817550	19440	19410	19460	19410	1331
523	20230823	110400	626948520	19410	19410	19410	19410	0
524	20230823	110300	626948520	19410	19410	19410	19410	1
525	20230823	110200	626929110	19330	19330	19330	19330	0
526	20230823	110100	626929110	19330	19330	19330	19330	0
527	20230823	110000	626929110	19330	19330	19330	19330	0
528	20230823	105900	626929110	19330	19290	19330	19290	305
529	20230823	105800	621033660	19330	19330	19330	19290	118
530	20230823	105700	618754240	19340	19340	19340	19340	0
531	20230823	105600	618754240	19340	19340	19340	19340	4
532	20230823	105500	618676880	19330	19330	19330	19330	0
533	20230823	105400	618676880	19330	19330	19330	19330	0
534	20230823	105300	618676880	19330	19330	19330	19330	0
535	20230823	105200	618676880	19330	19330	19330	19330	39
536	20230823	105100	617923010	19320	19330	19330	19320	200
537	20230823	105000	614058170	19330	19350	19350	19330	14
538	20230823	104900	613787470	19370	19480	19480	19370	208
539	20230823	104800	609758400	19320	19320	19320	19320	0
540	20230823	104700	609758400	19320	19470	19470	19320	30
541	20230823	104600	609178650	19280	19280	19280	19280	0
542	20230823	104500	609178650	19280	19280	19280	19280	0
543	20230823	104400	609178650	19280	19400	19400	19280	902
544	20230823	104300	591729270	19450	19460	19460	19450	471
545	20230823	104200	582565700	19490	19490	19490	19490	45
546	20230823	104100	581688650	19490	19490	19490	19490	0
547	20230823	104000	581688650	19490	19490	19490	19490	3
548	20230823	103900	581630180	19490	19490	19490	19490	0
549	20230823	103800	581630180	19490	19500	19500	19490	73
550	20230823	103700	580206700	19550	19550	19550	19550	1
551	20230823	103600	580187150	19560	19560	19560	19560	0
552	20230823	103500	580187150	19560	19560	19560	19560	0
553	20230823	103400	580187150	19560	19560	19560	19560	0
554	20230823	103300	580187150	19560	19560	19560	19560	0
555	20230823	103200	580187150	19560	19500	19560	19500	78
556	20230823	103100	578666090	19500	19500	19500	19500	10
557	20230823	103000	578471090	19510	19510	19510	19510	42
558	20230823	102900	577651670	19510	19510	19510	19510	0
559	20230823	102800	577651670	19510	19540	19540	19510	91
560	20230823	102700	575875230	19540	19540	19540	19540	0
561	20230823	102600	575875230	19540	19540	19540	19540	0
562	20230823	102500	575875230	19540	19560	19560	19540	13
563	20230823	102400	575621020	19590	19550	19590	19550	22
564	20230823	102300	575190480	19550	19540	19560	19540	359
565	20230823	102200	568171130	19560	19620	19620	19560	417
566	20230823	102100	560010830	19640	19640	19640	19640	0
567	20230823	102000	560010830	19640	19640	19640	19630	212
568	20230823	101900	555847280	19640	19630	19640	19630	2431
569	20230823	101800	508102450	19640	19600	19640	19600	1450
570	20230823	101700	479639360	19610	19610	19610	19610	0
571	20230823	101600	479639360	19610	19580	19610	19580	10
572	20230823	101500	479443370	19580	19530	19580	19530	95
573	20230823	101400	477584570	19540	19600	19600	19540	190
574	20230823	101300	473868710	19610	19610	19610	19610	10
575	20230823	101200	473672610	19620	19620	19620	19620	10
576	20230823	101100	473476410	19620	19610	19630	19610	44
577	20230823	101000	472613050	19610	19560	19620	19560	714
578	20230823	100900	458619970	19580	19570	19580	19560	53
579	20230823	100800	457582910	19570	19530	19570	19530	406
580	20230823	100700	449649260	19530	19540	19540	19530	197
581	20230823	100600	445800120	19540	19530	19540	19510	298
582	20230823	100500	439983120	19530	19500	19530	19500	73
583	20230823	100400	438558190	19540	19530	19540	19500	36
584	20230823	100300	437854820	19540	19540	19540	19540	0
585	20230823	100200	437854820	19540	19470	19560	19470	1025
586	20230823	100100	417851510	19470	19410	19470	19400	276
587	20230823	100000	412481860	19400	19420	19420	19400	232
588	20230823	095900	407978710	19420	19420	19420	19410	58
589	20230823	095800	406852870	19420	19420	19420	19420	20
590	20230823	095700	406464470	19460	19400	19460	19400	155
591	20230823	095600	403452740	19440	19440	19440	19440	5
592	20230823	095500	403355540	19450	19410	19450	19410	77
593	20230823	095400	401860030	19370	19370	19370	19370	0
594	20230823	095300	401860030	19370	19370	19370	19360	31
595	20230823	095200	401259640	19380	19320	19380	19320	330
596	20230823	095100	394882280	19330	19330	19330	19330	1
597	20230823	095000	394862950	19290	19290	19290	19290	0
598	20230823	094900	394862950	19290	19290	19290	19290	5
599	20230823	094800	394766500	19290	19280	19290	19280	217
600	20230823	094700	390582730	19280	19280	19280	19280	13
601	20230823	094600	390332090	19280	19320	19320	19230	24
602	20230823	094500	389869970	19340	19420	19420	19340	249
603	20230823	094400	385054230	19350	19350	19350	19350	0
604	20230823	094300	385054230	19350	19330	19350	19330	273
605	20230823	094200	379771760	19500	19500	19500	19500	0
606	20230823	094100	379771760	19500	19250	19500	19250	387
607	20230823	094000	372304530	19240	19200	19240	19150	454
608	20230823	093900	363591880	19230	19230	19230	19230	5
609	20230823	093800	363495730	19250	19250	19250	19250	1
610	20230823	093700	363476480	19140	19140	19140	19140	0
611	20230823	093600	363476480	19140	19170	19170	19140	100
612	20230823	093500	361560680	19260	19250	19260	19250	622
613	20230823	093400	349583250	19170	19170	19170	19170	2
614	20230823	093300	349544910	19170	19150	19170	19150	101
615	20230823	093200	347610540	19090	19090	19090	19090	0
616	20230823	093100	347610540	19090	19210	19210	19060	1685
617	20230823	093000	315381290	19210	19210	19260	19160	770
618	20230823	092900	300602680	19210	19220	19230	19210	439
619	20230823	092800	292166280	19210	19210	19210	19210	56
620	20230823	092700	291090520	19230	19230	19230	19230	124
621	20230823	092600	288706000	19290	19300	19300	19290	21
622	20230823	092500	288300780	19300	19380	19380	19300	647
623	20230823	092400	275794880	19380	19500	19500	19370	422
624	20230823	092300	267606530	19500	19530	19540	19500	659
625	20230823	092200	254737270	19540	19500	19540	19500	107
626	20230823	092100	252648480	19500	19490	19510	19480	307
627	20230823	092000	246665660	19490	19540	19590	19470	1218
628	20230823	091900	222903140	19540	19340	19540	19340	1745
629	20230823	091800	188957670	19340	19250	19340	19140	1171
630	20230823	091700	166388720	19230	19200	19230	19180	477
631	20230823	091600	157232400	19200	19260	19300	19200	768
632	20230823	091500	142461460	19340	19340	19380	19310	1180
633	20230823	091400	119655130	19360	19300	19370	19300	214
634	20230823	091300	115510190	19200	19200	19200	19200	0
635	20230823	091200	115510190	19200	19200	19380	19200	2320
636	20230823	091100	70932570	19260	19260	19260	19180	727
637	20230823	091000	56974950	19310	19190	19370	19190	888
638	20230823	090900	39832510	19190	19150	19190	19130	83
639	20230823	090800	38240080	19160	19120	19240	19110	349
640	20230823	090700	31558010	19130	18990	19130	18990	369
641	20230823	090600	24543000	18990	18940	18990	18940	70
642	20230823	090500	23216770	18940	18860	18940	18860	212
643	20230823	090400	19210050	18860	18860	18860	18860	350
644	20230823	090300	12609050	18860	18840	18860	18840	365
645	20230823	090200	5727630	18900	18640	18900	18630	59
646	20230823	090100	4614680	18960	18720	18970	18710	64
647	20230823	090000	3415200	18730	19140	19140	18720	181