KissMeData/361390/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	204400	372185050	15570	15570	15570	15570	1043
3	20230822	204300	372185050	15570	15570	15570	15570	0
4	20230822	204200	372185050	15570	15570	15570	15570	0
5	20230822	204100	372185050	15570	15570	15570	15570	0
6	20230822	204000	372185050	15570	15570	15570	15570	0
7	20230822	203900	372185050	15570	15570	15570	15570	0
8	20230822	203800	372185050	15570	15570	15570	15570	0
9	20230822	203700	372185050	15570	15570	15570	15570	0
10	20230822	203600	372185050	15570	15570	15570	15570	0
11	20230822	203500	372185050	15570	15570	15570	15570	0
12	20230822	203400	372185050	15570	15570	15570	15570	0
13	20230822	203300	372185050	15570	15570	15570	15570	0
14	20230822	203200	372185050	15570	15570	15570	15570	0
15	20230822	203100	372185050	15570	15570	15570	15570	0
16	20230822	203000	372185050	15570	15570	15570	15570	0
17	20230822	202900	372185050	15570	15570	15570	15570	0
18	20230822	202800	372185050	15570	15570	15570	15570	0
19	20230822	202700	372185050	15570	15570	15570	15570	0
20	20230822	202600	372185050	15570	15570	15570	15570	0
21	20230822	202500	372185050	15570	15570	15570	15570	0
22	20230822	202400	372185050	15570	15570	15570	15570	0
23	20230822	202300	372185050	15570	15570	15570	15570	0
24	20230822	202200	372185050	15570	15570	15570	15570	0
25	20230822	202100	372185050	15570	15570	15570	15570	0
26	20230822	202000	372185050	15570	15570	15570	15570	0
27	20230822	201900	372185050	15570	15570	15570	15570	0
28	20230822	201800	372185050	15570	15570	15570	15570	0
29	20230822	201700	372185050	15570	15570	15570	15570	0
30	20230822	201600	372185050	15570	15570	15570	15570	0
31	20230822	201500	372185050	15570	15570	15570	15570	0
32	20230822	201400	372185050	15570	15570	15570	15570	1043
33	20230822	201300	372185050	15570	15570	15570	15570	0
34	20230822	201200	372185050	15570	15570	15570	15570	0
35	20230822	201100	372185050	15570	15570	15570	15570	0
36	20230822	201000	372185050	15570	15570	15570	15570	0
37	20230822	200900	372185050	15570	15570	15570	15570	0
38	20230822	200800	372185050	15570	15570	15570	15570	0
39	20230822	200700	372185050	15570	15570	15570	15570	0
40	20230822	200600	372185050	15570	15570	15570	15570	0
41	20230822	200500	372185050	15570	15570	15570	15570	0
42	20230822	200400	372185050	15570	15570	15570	15570	0
43	20230822	200300	372185050	15570	15570	15570	15570	0
44	20230822	200200	372185050	15570	15570	15570	15570	0
45	20230822	200100	372185050	15570	15570	15570	15570	0
46	20230822	200000	372185050	15570	15570	15570	15570	0
47	20230822	195900	372185050	15570	15570	15570	15570	0
48	20230822	195800	372185050	15570	15570	15570	15570	0
49	20230822	195700	372185050	15570	15570	15570	15570	0
50	20230822	195600	372185050	15570	15570	15570	15570	0
51	20230822	195500	372185050	15570	15570	15570	15570	0
52	20230822	195400	372185050	15570	15570	15570	15570	0
53	20230822	195300	372185050	15570	15570	15570	15570	0
54	20230822	195200	372185050	15570	15570	15570	15570	0
55	20230822	195100	372185050	15570	15570	15570	15570	0
56	20230822	195000	372185050	15570	15570	15570	15570	0
57	20230822	194900	372185050	15570	15570	15570	15570	0
58	20230822	194800	372185050	15570	15570	15570	15570	0
59	20230822	194700	372185050	15570	15570	15570	15570	0
60	20230822	194600	372185050	15570	15570	15570	15570	0
61	20230822	194500	372185050	15570	15570	15570	15570	0
62	20230822	194400	372185050	15570	15570	15570	15570	1043
63	20230822	194300	372185050	15570	15570	15570	15570	0
64	20230822	194200	372185050	15570	15570	15570	15570	0
65	20230822	194100	372185050	15570	15570	15570	15570	0
66	20230822	194000	372185050	15570	15570	15570	15570	0
67	20230822	193900	372185050	15570	15570	15570	15570	0
68	20230822	193800	372185050	15570	15570	15570	15570	0
69	20230822	193700	372185050	15570	15570	15570	15570	0
70	20230822	193600	372185050	15570	15570	15570	15570	0
71	20230822	193500	372185050	15570	15570	15570	15570	0
72	20230822	193400	372185050	15570	15570	15570	15570	0
73	20230822	193300	372185050	15570	15570	15570	15570	0
74	20230822	193200	372185050	15570	15570	15570	15570	0
75	20230822	193100	372185050	15570	15570	15570	15570	0
76	20230822	193000	372185050	15570	15570	15570	15570	0
77	20230822	192900	372185050	15570	15570	15570	15570	0
78	20230822	192800	372185050	15570	15570	15570	15570	0
79	20230822	192700	372185050	15570	15570	15570	15570	0
80	20230822	192600	372185050	15570	15570	15570	15570	0
81	20230822	192500	372185050	15570	15570	15570	15570	0
82	20230822	192400	372185050	15570	15570	15570	15570	0
83	20230822	192300	372185050	15570	15570	15570	15570	0
84	20230822	192200	372185050	15570	15570	15570	15570	0
85	20230822	192100	372185050	15570	15570	15570	15570	0
86	20230822	192000	372185050	15570	15570	15570	15570	0
87	20230822	191900	372185050	15570	15570	15570	15570	0
88	20230822	191800	372185050	15570	15570	15570	15570	0
89	20230822	191700	372185050	15570	15570	15570	15570	0
90	20230822	191600	372185050	15570	15570	15570	15570	0
91	20230822	191500	372185050	15570	15570	15570	15570	0
92	20230822	191400	372185050	15570	15570	15570	15570	1043
93	20230822	191300	372185050	15570	15570	15570	15570	0
94	20230822	191200	372185050	15570	15570	15570	15570	0
95	20230822	191100	372185050	15570	15570	15570	15570	0
96	20230822	191000	372185050	15570	15570	15570	15570	0
97	20230822	190900	372185050	15570	15570	15570	15570	0
98	20230822	190800	372185050	15570	15570	15570	15570	0
99	20230822	190700	372185050	15570	15570	15570	15570	0
100	20230822	190600	372185050	15570	15570	15570	15570	0
101	20230822	190500	372185050	15570	15570	15570	15570	0
102	20230822	190400	372185050	15570	15570	15570	15570	0
103	20230822	190300	372185050	15570	15570	15570	15570	0
104	20230822	190200	372185050	15570	15570	15570	15570	0
105	20230822	190100	372185050	15570	15570	15570	15570	0
106	20230822	190000	372185050	15570	15570	15570	15570	0
107	20230822	185900	372185050	15570	15570	15570	15570	0
108	20230822	185800	372185050	15570	15570	15570	15570	0
109	20230822	185700	372185050	15570	15570	15570	15570	0
110	20230822	185600	372185050	15570	15570	15570	15570	0
111	20230822	185500	372185050	15570	15570	15570	15570	0
112	20230822	185400	372185050	15570	15570	15570	15570	0
113	20230822	185300	372185050	15570	15570	15570	15570	0
114	20230822	185200	372185050	15570	15570	15570	15570	0
115	20230822	185100	372185050	15570	15570	15570	15570	0
116	20230822	185000	372185050	15570	15570	15570	15570	0
117	20230822	184900	372185050	15570	15570	15570	15570	0
118	20230822	184800	372185050	15570	15570	15570	15570	0
119	20230822	184700	372185050	15570	15570	15570	15570	0
120	20230822	184600	372185050	15570	15570	15570	15570	0
121	20230822	184500	372185050	15570	15570	15570	15570	0
122	20230822	184400	372185050	15570	15570	15570	15570	1043
123	20230822	184300	372185050	15570	15570	15570	15570	0
124	20230822	184200	372185050	15570	15570	15570	15570	0
125	20230822	184100	372185050	15570	15570	15570	15570	0
126	20230822	184000	372185050	15570	15570	15570	15570	0
127	20230822	183900	372185050	15570	15570	15570	15570	0
128	20230822	183800	372185050	15570	15570	15570	15570	0
129	20230822	183700	372185050	15570	15570	15570	15570	0
130	20230822	183600	372185050	15570	15570	15570	15570	0
131	20230822	183500	372185050	15570	15570	15570	15570	0
132	20230822	183400	372185050	15570	15570	15570	15570	0
133	20230822	183300	372185050	15570	15570	15570	15570	0
134	20230822	183200	372185050	15570	15570	15570	15570	0
135	20230822	183100	372185050	15570	15570	15570	15570	0
136	20230822	183000	372185050	15570	15570	15570	15570	0
137	20230822	182900	372185050	15570	15570	15570	15570	0
138	20230822	182800	372185050	15570	15570	15570	15570	0
139	20230822	182700	372185050	15570	15570	15570	15570	0
140	20230822	182600	372185050	15570	15570	15570	15570	0
141	20230822	182500	372185050	15570	15570	15570	15570	0
142	20230822	182400	372185050	15570	15570	15570	15570	0
143	20230822	182300	372185050	15570	15570	15570	15570	0
144	20230822	182200	372185050	15570	15570	15570	15570	0
145	20230822	182100	372185050	15570	15570	15570	15570	0
146	20230822	182000	372185050	15570	15570	15570	15570	0
147	20230822	181900	372185050	15570	15570	15570	15570	0
148	20230822	181800	372185050	15570	15570	15570	15570	0
149	20230822	181700	372185050	15570	15570	15570	15570	0
150	20230822	181600	372185050	15570	15570	15570	15570	0
151	20230822	181500	372185050	15570	15570	15570	15570	0
152	20230822	181400	372185050	15570	15570	15570	15570	1043
153	20230822	181300	372185050	15570	15570	15570	15570	0
154	20230822	181200	372185050	15570	15570	15570	15570	0
155	20230822	181100	372185050	15570	15570	15570	15570	0
156	20230822	181000	372185050	15570	15570	15570	15570	0
157	20230822	180900	372185050	15570	15570	15570	15570	0
158	20230822	180800	372185050	15570	15570	15570	15570	0
159	20230822	180700	372185050	15570	15570	15570	15570	0
160	20230822	180600	372185050	15570	15570	15570	15570	0
161	20230822	180500	372185050	15570	15570	15570	15570	0
162	20230822	180400	372185050	15570	15570	15570	15570	0
163	20230822	180300	372185050	15570	15570	15570	15570	0
164	20230822	180200	372185050	15570	15570	15570	15570	0
165	20230822	180100	372185050	15570	15570	15570	15570	0
166	20230822	180000	372185050	15570	15570	15570	15570	0
167	20230822	175900	372185050	15570	15570	15570	15570	0
168	20230822	175800	372185050	15570	15570	15570	15570	0
169	20230822	175700	372185050	15570	15570	15570	15570	0
170	20230822	175600	372185050	15570	15570	15570	15570	0
171	20230822	175500	372185050	15570	15570	15570	15570	0
172	20230822	175400	372185050	15570	15570	15570	15570	0
173	20230822	175300	372185050	15570	15570	15570	15570	0
174	20230822	175200	372185050	15570	15570	15570	15570	0
175	20230822	175100	372185050	15570	15570	15570	15570	0
176	20230822	175000	372185050	15570	15570	15570	15570	0
177	20230822	174900	372185050	15570	15570	15570	15570	0
178	20230822	174800	372185050	15570	15570	15570	15570	0
179	20230822	174700	372185050	15570	15570	15570	15570	0
180	20230822	174600	372185050	15570	15570	15570	15570	0
181	20230822	174500	372185050	15570	15570	15570	15570	0
182	20230822	174400	372185050	15570	15570	15570	15570	1043
183	20230822	174300	372185050	15570	15570	15570	15570	0
184	20230822	174200	372185050	15570	15570	15570	15570	0
185	20230822	174100	372185050	15570	15570	15570	15570	0
186	20230822	174000	372185050	15570	15570	15570	15570	0
187	20230822	173900	372185050	15570	15570	15570	15570	0
188	20230822	173800	372185050	15570	15570	15570	15570	0
189	20230822	173700	372185050	15570	15570	15570	15570	0
190	20230822	173600	372185050	15570	15570	15570	15570	0
191	20230822	173500	372185050	15570	15570	15570	15570	0
192	20230822	173400	372185050	15570	15570	15570	15570	0
193	20230822	173300	372185050	15570	15570	15570	15570	0
194	20230822	173200	372185050	15570	15570	15570	15570	0
195	20230822	173100	372185050	15570	15570	15570	15570	0
196	20230822	173000	372185050	15570	15570	15570	15570	0
197	20230822	172900	372185050	15570	15570	15570	15570	0
198	20230822	172800	372185050	15570	15570	15570	15570	0
199	20230822	172700	372185050	15570	15570	15570	15570	0
200	20230822	172600	372185050	15570	15570	15570	15570	0
201	20230822	172500	372185050	15570	15570	15570	15570	0
202	20230822	172400	372185050	15570	15570	15570	15570	0
203	20230822	172300	372185050	15570	15570	15570	15570	0
204	20230822	172200	372185050	15570	15570	15570	15570	0
205	20230822	172100	372185050	15570	15570	15570	15570	0
206	20230822	172000	372185050	15570	15570	15570	15570	0
207	20230822	171900	372185050	15570	15570	15570	15570	0
208	20230822	171800	372185050	15570	15570	15570	15570	0
209	20230822	171700	372185050	15570	15570	15570	15570	0
210	20230822	171600	372185050	15570	15570	15570	15570	0
211	20230822	171500	372185050	15570	15570	15570	15570	0
212	20230822	171400	372185050	15570	15570	15570	15570	1043
213	20230822	171300	372185050	15570	15570	15570	15570	0
214	20230822	171200	372185050	15570	15570	15570	15570	0
215	20230822	171100	372185050	15570	15570	15570	15570	0
216	20230822	171000	372185050	15570	15570	15570	15570	0
217	20230822	170900	372185050	15570	15570	15570	15570	0
218	20230822	170800	372185050	15570	15570	15570	15570	0
219	20230822	170700	372185050	15570	15570	15570	15570	0
220	20230822	170600	372185050	15570	15570	15570	15570	0
221	20230822	170500	372185050	15570	15570	15570	15570	0
222	20230822	170400	372185050	15570	15570	15570	15570	0
223	20230822	170300	372185050	15570	15570	15570	15570	0
224	20230822	170200	372185050	15570	15570	15570	15570	0
225	20230822	170100	372185050	15570	15570	15570	15570	0
226	20230822	170000	372185050	15570	15570	15570	15570	0
227	20230822	165900	372185050	15570	15570	15570	15570	0
228	20230822	165800	372185050	15570	15570	15570	15570	0
229	20230822	165700	372185050	15570	15570	15570	15570	0
230	20230822	165600	372185050	15570	15570	15570	15570	0
231	20230822	165500	372185050	15570	15570	15570	15570	0
232	20230822	165400	372185050	15570	15570	15570	15570	0
233	20230822	165300	372185050	15570	15570	15570	15570	0
234	20230822	165200	372185050	15570	15570	15570	15570	0
235	20230822	165100	372185050	15570	15570	15570	15570	0
236	20230822	165000	372185050	15570	15570	15570	15570	0
237	20230822	164900	372185050	15570	15570	15570	15570	0
238	20230822	164800	372185050	15570	15570	15570	15570	0
239	20230822	164700	372185050	15570	15570	15570	15570	0
240	20230822	164600	372185050	15570	15570	15570	15570	0
241	20230822	164500	372185050	15570	15570	15570	15570	0
242	20230822	164400	372185050	15570	15570	15570	15570	1043
243	20230822	164300	372185050	15570	15570	15570	15570	0
244	20230822	164200	372185050	15570	15570	15570	15570	0
245	20230822	164100	372185050	15570	15570	15570	15570	0
246	20230822	164000	372185050	15570	15570	15570	15570	0
247	20230822	163900	372185050	15570	15570	15570	15570	0
248	20230822	163800	372185050	15570	15570	15570	15570	0
249	20230822	163700	372185050	15570	15570	15570	15570	0
250	20230822	163600	372185050	15570	15570	15570	15570	0
251	20230822	163500	372185050	15570	15570	15570	15570	0
252	20230822	163400	372185050	15570	15570	15570	15570	0
253	20230822	163300	372185050	15570	15570	15570	15570	0
254	20230822	163200	372185050	15570	15570	15570	15570	0
255	20230822	163100	372185050	15570	15570	15570	15570	0
256	20230822	163000	372185050	15570	15570	15570	15570	0
257	20230822	162900	372185050	15570	15570	15570	15570	0
258	20230822	162800	372185050	15570	15570	15570	15570	0
259	20230822	162700	372185050	15570	15570	15570	15570	0
260	20230822	162600	372185050	15570	15570	15570	15570	0
261	20230822	162500	372185050	15570	15570	15570	15570	0
262	20230822	162400	372185050	15570	15570	15570	15570	0
263	20230822	162300	372185050	15570	15570	15570	15570	0
264	20230822	162200	372185050	15570	15570	15570	15570	0
265	20230822	162100	372185050	15570	15570	15570	15570	0
266	20230822	162000	372185050	15570	15570	15570	15570	0
267	20230822	161900	372185050	15570	15570	15570	15570	0
268	20230822	161800	372185050	15570	15570	15570	15570	0
269	20230822	161700	372185050	15570	15570	15570	15570	0
270	20230822	161600	372185050	15570	15570	15570	15570	0
271	20230822	161500	372185050	15570	15570	15570	15570	0
272	20230822	161400	372185050	15570	15570	15570	15570	1043
273	20230822	161300	372185050	15570	15570	15570	15570	0
274	20230822	161200	372185050	15570	15570	15570	15570	0
275	20230822	161100	372185050	15570	15570	15570	15570	0
276	20230822	161000	372185050	15570	15570	15570	15570	0
277	20230822	160900	372185050	15570	15570	15570	15570	0
278	20230822	160800	372185050	15570	15570	15570	15570	0
279	20230822	160700	372185050	15570	15570	15570	15570	0
280	20230822	160600	372185050	15570	15570	15570	15570	0
281	20230822	160500	372185050	15570	15570	15570	15570	0
282	20230822	160400	372185050	15570	15570	15570	15570	0
283	20230822	160300	372185050	15570	15570	15570	15570	0
284	20230822	160200	372185050	15570	15570	15570	15570	0
285	20230822	160100	372185050	15570	15570	15570	15570	0
286	20230822	160000	372185050	15570	15570	15570	15570	0
287	20230822	155900	372185050	15570	15570	15570	15570	0
288	20230822	155800	372185050	15570	15570	15570	15570	0
289	20230822	155700	372185050	15570	15570	15570	15570	0
290	20230822	155600	372185050	15570	15570	15570	15570	0
291	20230822	155500	372185050	15570	15570	15570	15570	0
292	20230822	155400	372185050	15570	15570	15570	15570	0
293	20230822	155300	372185050	15570	15570	15570	15570	0
294	20230822	155200	372185050	15570	15570	15570	15570	0
295	20230822	155100	372185050	15570	15570	15570	15570	0
296	20230822	155000	372185050	15570	15570	15570	15570	0
297	20230822	154900	372185050	15570	15570	15570	15570	0
298	20230822	154800	372185050	15570	15570	15570	15570	0
299	20230822	154700	372185050	15570	15570	15570	15570	0
300	20230822	154600	372185050	15570	15570	15570	15570	0
301	20230822	154500	372185050	15570	15570	15570	15570	0
302	20230822	154400	372185050	15570	15570	15570	15570	1043
303	20230822	154300	372185050	15570	15570	15570	15570	0
304	20230822	154200	372185050	15570	15570	15570	15570	0
305	20230822	154100	372185050	15570	15570	15570	15570	0
306	20230822	154000	372185050	15570	15570	15570	15570	0
307	20230822	153900	372185050	15570	15570	15570	15570	0
308	20230822	153800	372185050	15570	15570	15570	15570	0
309	20230822	153700	372185050	15570	15570	15570	15570	0
310	20230822	153600	372185050	15570	15570	15570	15570	0
311	20230822	153500	372185050	15570	15570	15570	15570	0
312	20230822	153400	372185050	15570	15570	15570	15570	0
313	20230822	153300	372185050	15570	15570	15570	15570	0
314	20230822	153200	372185050	15570	15570	15570	15570	0
315	20230822	153100	372185050	15570	15570	15570	15570	0
316	20230822	153000	372185050	15570	15570	15570	15570	1043
317	20230822	152900	355945540	15560	15560	15560	15560	0
318	20230822	152800	355945540	15560	15560	15560	15560	0
319	20230822	152700	355945540	15560	15560	15560	15560	0
320	20230822	152600	355945540	15560	15560	15560	15560	0
321	20230822	152500	355945540	15560	15560	15560	15560	0
322	20230822	152400	355945540	15560	15560	15560	15560	0
323	20230822	152300	355945540	15560	15560	15560	15560	0
324	20230822	152200	355945540	15560	15560	15560	15560	0
325	20230822	152100	355945540	15560	15560	15560	15560	0
326	20230822	152000	355945540	15560	15560	15560	15560	0
327	20230822	151900	355945540	15560	15550	15560	15550	494
328	20230822	151800	348260020	15550	15540	15550	15540	110
329	20230822	151700	346549620	15540	15540	15540	15540	20
330	20230822	151600	346238820	15540	15550	15550	15540	103
331	20230822	151500	344637500	15550	15540	15550	15540	19
332	20230822	151400	344342110	15460	15540	15540	15460	364
333	20230822	151300	338709550	15540	15490	15540	15490	26
334	20230822	151200	338306760	15490	15470	15490	15470	293
335	20230822	151100	333768550	15460	15460	15460	15460	2
336	20230822	151000	333737630	15460	15450	15460	15450	26
337	20230822	150900	333335790	15430	15430	15490	15430	207
338	20230822	150800	330141690	15420	15410	15420	15410	389
339	20230822	150700	324143450	15410	15430	15430	15410	111
340	20230822	150600	322432910	15440	15490	15490	15440	4
341	20230822	150500	322371000	15410	15480	15480	15410	200
342	20230822	150400	319284670	15490	15490	15490	15490	10
343	20230822	150300	319129770	15530	15520	15530	15510	91
344	20230822	150200	317717460	15530	15530	15530	15530	162
345	20230822	150100	315201600	15530	15530	15530	15530	10
346	20230822	150000	315046300	15540	15540	15540	15540	1
347	20230822	145900	315030760	15540	15480	15570	15480	1741
348	20230822	145800	288044510	15470	15460	15470	15460	326
349	20230822	145700	283002630	15460	15440	15460	15410	582
350	20230822	145600	274012350	15410	15430	15440	15410	430
351	20230822	145500	267377780	15430	15390	15430	15390	369
352	20230822	145400	261690440	15400	15400	15400	15400	203
353	20230822	145300	258564240	15390	15380	15390	15380	66
354	20230822	145200	257548520	15370	15370	15370	15370	0
355	20230822	145100	257548520	15370	15370	15370	15370	2
356	20230822	145000	257517780	15370	15370	15370	15370	103
357	20230822	144900	255934670	15370	15370	15370	15370	5
358	20230822	144800	255857820	15410	15410	15410	15410	0
359	20230822	144700	255857820	15410	15380	15410	15380	100
360	20230822	144600	254318690	15380	15370	15380	15370	10
361	20230822	144500	254164900	15360	15360	15360	15360	15
362	20230822	144400	253934500	15360	15360	15360	15360	0
363	20230822	144300	253934500	15360	15360	15360	15360	1
364	20230822	144200	253919140	15360	15360	15360	15360	0
365	20230822	144100	253919140	15360	15360	15360	15360	2
366	20230822	144000	253888420	15360	15360	15360	15360	1
367	20230822	143900	253873060	15380	15380	15380	15380	0
368	20230822	143800	253873060	15380	15380	15380	15380	1
369	20230822	143700	253857680	15350	15350	15350	15350	2
370	20230822	143600	253826980	15370	15370	15370	15370	0
371	20230822	143500	253826980	15370	15370	15370	15370	0
372	20230822	143400	253826980	15370	15370	15370	15370	200
373	20230822	143300	250752980	15370	15370	15370	15370	0
374	20230822	143200	250752980	15370	15370	15370	15370	0
375	20230822	143100	250752980	15370	15370	15370	15370	0
376	20230822	143000	250752980	15370	15360	15370	15360	13
377	20230822	142900	250553190	15350	15350	15350	15350	2
378	20230822	142800	250522490	15340	15340	15340	15340	0
379	20230822	142700	250522490	15340	15340	15340	15340	100
380	20230822	142600	248988490	15340	15340	15340	15340	40
381	20230822	142500	248374890	15340	15340	15340	15340	2
382	20230822	142400	248344210	15340	15340	15340	15340	2
383	20230822	142300	248313530	15340	15340	15340	15340	0
384	20230822	142200	248313530	15340	15340	15340	15340	100
385	20230822	142100	246779530	15370	15370	15370	15370	78
386	20230822	142000	245580670	15340	15340	15340	15340	2
387	20230822	141900	245549990	15330	15330	15330	15330	0
388	20230822	141800	245549990	15330	15330	15330	15330	0
389	20230822	141700	245549990	15330	15330	15330	15330	0
390	20230822	141600	245549990	15330	15370	15370	15330	39
391	20230822	141500	244950760	15330	15330	15330	15330	112
392	20230822	141400	243233800	15340	15340	15340	15340	1
393	20230822	141300	243218460	15330	15330	15330	15330	15
394	20230822	141200	242988510	15330	15330	15330	15330	0
395	20230822	141100	242988510	15330	15330	15330	15330	0
396	20230822	141000	242988510	15330	15330	15330	15330	240
397	20230822	140900	239309310	15330	15330	15330	15330	10
398	20230822	140800	239156010	15330	15330	15330	15330	0
399	20230822	140700	239156010	15330	15330	15330	15330	0
400	20230822	140600	239156010	15330	15330	15330	15330	159
401	20230822	140500	236718540	15370	15340	15370	15340	100
402	20230822	140400	235182660	15340	15340	15340	15340	0
403	20230822	140300	235182660	15340	15340	15340	15340	3
404	20230822	140200	235136640	15330	15330	15330	15330	2
405	20230822	140100	235105980	15330	15330	15330	15330	0
406	20230822	140000	235105980	15330	15330	15330	15330	2
407	20230822	135900	235075320	15330	15330	15330	15330	4
408	20230822	135800	235014000	15330	15330	15330	15330	0
409	20230822	135700	235014000	15330	15330	15330	15330	0
410	20230822	135600	235014000	15330	15330	15330	15330	0
411	20230822	135500	235014000	15330	15330	15330	15330	2
412	20230822	135400	234983340	15330	15330	15330	15330	2
413	20230822	135300	234952680	15330	15330	15330	15330	10
414	20230822	135200	234799380	15330	15330	15330	15330	2
415	20230822	135100	234768720	15340	15340	15340	15340	0
416	20230822	135000	234768720	15340	15340	15340	15340	0
417	20230822	134900	234768720	15340	15340	15340	15340	1
418	20230822	134800	234753380	15330	15330	15330	15330	0
419	20230822	134700	234753380	15330	15330	15330	15330	2
420	20230822	134600	234722720	15340	15340	15340	15340	0
421	20230822	134500	234722720	15340	15340	15340	15340	9
422	20230822	134400	234584660	15330	15330	15330	15330	0
423	20230822	134300	234584660	15330	15330	15330	15330	34
424	20230822	134200	234063440	15330	15330	15330	15330	8
425	20230822	134100	233940800	15320	15320	15320	15320	0
426	20230822	134000	233940800	15320	15320	15320	15320	0
427	20230822	133900	233940800	15320	15320	15330	15320	233
428	20230822	133800	230371230	15320	15320	15320	15320	101
429	20230822	133700	228823910	15320	15320	15320	15320	2
430	20230822	133600	228793270	15320	15320	15320	15320	1
431	20230822	133500	228777950	15310	15310	15310	15310	0
432	20230822	133400	228777950	15310	15310	15310	15310	0
433	20230822	133300	228777950	15310	15330	15330	15310	5
434	20230822	133200	228701340	15330	15330	15330	15330	0
435	20230822	133100	228701340	15330	15330	15330	15330	40
436	20230822	133000	228088140	15330	15330	15330	15330	0
437	20230822	132900	228088140	15330	15330	15330	15330	13
438	20230822	132800	227888850	15330	15330	15330	15330	2
439	20230822	132700	227858190	15340	15340	15340	15340	0
440	20230822	132600	227858190	15340	15340	15340	15340	0
441	20230822	132500	227858190	15340	15340	15340	15340	2
442	20230822	132400	227827510	15330	15330	15330	15330	0
443	20230822	132300	227827510	15330	15330	15330	15330	0
444	20230822	132200	227827510	15330	15330	15330	15330	200
445	20230822	132100	224761510	15330	15330	15330	15330	2
446	20230822	132000	224730850	15330	15330	15330	15330	0
447	20230822	131900	224730850	15330	15330	15330	15330	0
448	20230822	131800	224730850	15330	15330	15330	15330	11
449	20230822	131700	224562220	15330	15330	15330	15330	0
450	20230822	131600	224562220	15330	15330	15330	15330	11
451	20230822	131500	224393590	15340	15330	15340	15330	3
452	20230822	131400	224347580	15330	15330	15330	15330	0
453	20230822	131300	224347580	15330	15330	15330	15330	0
454	20230822	131200	224347580	15330	15330	15330	15330	200
455	20230822	131100	221281580	15330	15330	15330	15330	2
456	20230822	131000	221250920	15350	15350	15350	15350	0
457	20230822	130900	221250920	15350	15350	15350	15350	0
458	20230822	130800	221250920	15350	15340	15350	15340	5
459	20230822	130700	221174180	15330	15330	15330	15330	2
460	20230822	130600	221143520	15320	15310	15320	15310	17
461	20230822	130500	220883190	15310	15310	15310	15310	150
462	20230822	130400	218586690	15310	15310	15310	15310	0
463	20230822	130300	218586690	15310	15310	15310	15310	0
464	20230822	130200	218586690	15310	15310	15310	15310	0
465	20230822	130100	218586690	15310	15310	15310	15310	0
466	20230822	130000	218586690	15310	15310	15310	15310	234
467	20230822	125900	215004150	15310	15310	15310	15310	20
468	20230822	125800	214697950	15310	15310	15310	15310	189
469	20230822	125700	211804360	15310	15310	15310	15310	0
470	20230822	125600	211804360	15310	15310	15310	15310	0
471	20230822	125500	211804360	15310	15310	15310	15310	350
472	20230822	125400	206445860	15350	15340	15350	15340	11
473	20230822	125300	206277090	15300	15300	15300	15300	1
474	20230822	125200	206261790	15340	15300	15340	15300	2
475	20230822	125100	206231150	15300	15300	15300	15300	3
476	20230822	125000	206185250	15300	15290	15300	15290	10
477	20230822	124900	206032260	15300	15300	15300	15300	3
478	20230822	124800	205986360	15340	15340	15340	15340	0
479	20230822	124700	205986360	15340	15340	15340	15340	5
480	20230822	124600	205909660	15340	15340	15340	15340	2
481	20230822	124500	205878980	15340	15300	15340	15300	63
482	20230822	124400	204914680	15300	15300	15300	15300	0
483	20230822	124300	204914680	15300	15300	15300	15300	0
484	20230822	124200	204914680	15300	15300	15300	15300	3
485	20230822	124100	204868780	15310	15290	15310	15290	110
486	20230822	124000	203185260	15300	15300	15300	15300	22
487	20230822	123900	202848660	15310	15320	15320	15310	45
488	20230822	123800	202159270	15310	15310	15310	15310	0
489	20230822	123700	202159270	15310	15310	15310	15310	2
490	20230822	123600	202128650	15310	15310	15310	15310	0
491	20230822	123500	202128650	15310	15310	15310	15310	0
492	20230822	123400	202128650	15310	15310	15310	15310	5
493	20230822	123300	202052100	15310	15310	15310	15310	9
494	20230822	123200	201914310	15310	15310	15310	15310	0
495	20230822	123100	201914310	15310	15310	15310	15310	0
496	20230822	123000	201914310	15310	15310	15310	15310	2
497	20230822	122900	201883690	15310	15310	15310	15310	2
498	20230822	122800	201853070	15290	15290	15290	15290	0
499	20230822	122700	201853070	15290	15290	15290	15290	0
500	20230822	122600	201853070	15290	15290	15290	15290	0
501	20230822	122500	201853070	15290	15290	15290	15290	0
502	20230822	122400	201853070	15290	15300	15300	15290	100
503	20230822	122300	200323850	15300	15310	15310	15300	74
504	20230822	122200	199191640	15300	15300	15300	15300	5
505	20230822	122100	199115140	15290	15280	15290	15280	13
506	20230822	122000	198916480	15280	15280	15280	15280	3
507	20230822	121900	198870640	15320	15320	15320	15320	0
508	20230822	121800	198870640	15320	15320	15320	15320	0
509	20230822	121700	198870640	15320	15320	15320	15320	50
510	20230822	121600	198104640	15320	15320	15320	15320	0
511	20230822	121500	198104640	15320	15320	15320	15320	0
512	20230822	121400	198104640	15320	15320	15320	15320	0
513	20230822	121300	198104640	15320	15320	15320	15320	96
514	20230822	121200	196633920	15310	15310	15310	15310	0
515	20230822	121100	196633920	15310	15310	15310	15310	2
516	20230822	121000	196603300	15310	15310	15310	15310	2
517	20230822	120900	196572680	15310	15280	15310	15280	55
518	20230822	120800	195732130	15280	15280	15280	15280	0
519	20230822	120700	195732130	15280	15280	15280	15280	2
520	20230822	120600	195701570	15280	15280	15280	15280	32
521	20230822	120500	195212610	15320	15320	15320	15320	1
522	20230822	120400	195197290	15270	15270	15270	15270	0
523	20230822	120300	195197290	15270	15270	15270	15270	0
524	20230822	120200	195197290	15270	15270	15270	15270	0
525	20230822	120100	195197290	15270	15300	15300	15270	3008
526	20230822	120000	149233930	15300	15300	15300	15300	0
527	20230822	115900	149233930	15300	15300	15300	15300	0
528	20230822	115800	149233930	15300	15300	15300	15300	0
529	20230822	115700	149233930	15300	15300	15300	15300	0
530	20230822	115600	149233930	15300	15300	15300	15300	0
531	20230822	115500	149233930	15300	15300	15300	15300	1
532	20230822	115400	149218630	15300	15300	15300	15300	50
533	20230822	115300	148453630	15300	15300	15300	15300	5
534	20230822	115200	148377130	15300	15300	15300	15300	0
535	20230822	115100	148377130	15300	15300	15300	15300	1
536	20230822	115000	148361830	15300	15300	15300	15300	0
537	20230822	114900	148361830	15300	15300	15300	15300	0
538	20230822	114800	148361830	15300	15320	15320	15300	150
539	20230822	114700	146066300	15350	15350	15350	15350	0
540	20230822	114600	146066300	15350	15350	15350	15350	0
541	20230822	114500	146066300	15350	15320	15350	15320	4
542	20230822	114400	146004990	15320	15320	15320	15320	35
543	20230822	114300	145468790	15320	15320	15320	15320	0
544	20230822	114200	145468790	15320	15320	15320	15320	0
545	20230822	114100	145468790	15320	15320	15320	15320	2
546	20230822	114000	145438150	15320	15320	15320	15320	0
547	20230822	113900	145438150	15320	15320	15320	15320	2
548	20230822	113800	145407510	15300	15300	15300	15300	0
549	20230822	113700	145407510	15300	15300	15300	15300	0
550	20230822	113600	145407510	15300	15340	15340	15300	50
551	20230822	113500	144642030	15340	15340	15340	15340	5
552	20230822	113400	144565330	15340	15340	15340	15340	352
553	20230822	113300	139165650	15340	15340	15340	15340	17
554	20230822	113200	138904870	15350	15350	15350	15350	0
555	20230822	113100	138904870	15350	15350	15350	15350	0
556	20230822	113000	138904870	15350	15350	15350	15350	18
557	20230822	112900	138628570	15340	15340	15340	15340	0
558	20230822	112800	138628570	15340	15340	15340	15340	0
559	20230822	112700	138628570	15340	15340	15340	15340	0
560	20230822	112600	138628570	15340	15310	15340	15310	27
561	20230822	112500	138214450	15320	15320	15320	15320	0
562	20230822	112400	138214450	15320	15320	15320	15300	15
563	20230822	112300	137984710	15310	15310	15310	15310	1
564	20230822	112200	137969400	15340	15300	15340	15300	191
565	20230822	112100	135043460	15300	15300	15300	15300	5
566	20230822	112000	134966960	15290	15290	15290	15290	0
567	20230822	111900	134966960	15290	15290	15290	15290	0
568	20230822	111800	134966960	15290	15290	15290	15290	65
569	20230822	111700	133973110	15280	15300	15300	15280	50
570	20230822	111600	133208730	15340	15340	15340	15340	0
571	20230822	111500	133208730	15340	15340	15340	15340	101
572	20230822	111400	131659390	15280	15280	15280	15280	0
573	20230822	111300	131659390	15280	15280	15280	15280	0
574	20230822	111200	131659390	15280	15280	15280	15280	5
575	20230822	111100	131582990	15280	15280	15280	15280	0
576	20230822	111000	131582990	15280	15310	15310	15280	500
577	20230822	110900	123935540	15310	15320	15320	15310	67
578	20230822	110800	122909710	15330	15340	15340	15330	150
579	20230822	110700	120610160	15330	15350	15350	15330	45
580	20230822	110600	119920110	15360	15370	15370	15360	21
581	20230822	110500	119597540	15370	15380	15380	15370	58
582	20230822	110400	118705550	15390	15390	15390	15390	2
583	20230822	110300	118674770	15390	15390	15390	15390	1
584	20230822	110200	118659380	15380	15380	15380	15380	0
585	20230822	110100	118659380	15380	15380	15380	15380	3
586	20230822	110000	118613240	15420	15420	15420	15420	4
587	20230822	105900	118551560	15390	15390	15390	15390	0
588	20230822	105800	118551560	15390	15390	15390	15390	0
589	20230822	105700	118551560	15390	15390	15390	15390	9
590	20230822	105600	118413050	15370	15370	15370	15370	15
591	20230822	105500	118182500	15380	15380	15380	15370	43
592	20230822	105400	117521180	15390	15390	15390	15390	10
593	20230822	105300	117367280	15390	15390	15390	15390	0
594	20230822	105200	117367280	15390	15390	15390	15390	2
595	20230822	105100	117336500	15420	15420	15420	15420	1
596	20230822	105000	117321080	15420	15420	15420	15420	0
597	20230822	104900	117321080	15420	15420	15420	15420	1
598	20230822	104800	117305660	15400	15430	15430	15400	5
599	20230822	104700	117228570	15430	15430	15430	15430	0
600	20230822	104600	117228570	15430	15430	15430	15430	0
601	20230822	104500	117228570	15430	15380	15430	15370	69
602	20230822	104400	116167490	15380	15380	15380	15380	0
603	20230822	104300	116167490	15380	15380	15380	15380	0
604	20230822	104200	116167490	15380	15380	15380	15380	5
605	20230822	104100	116090590	15420	15420	15420	15420	0
606	20230822	104000	116090590	15420	15420	15420	15420	0
607	20230822	103900	116090590	15420	15420	15420	15420	51
608	20230822	103800	115304170	15430	15430	15430	15430	0
609	20230822	103700	115304170	15430	15430	15430	15430	53
610	20230822	103600	114486380	15440	15440	15440	15440	50
611	20230822	103500	113714380	15440	15440	15440	15440	139
612	20230822	103400	111568220	15440	15440	15440	15440	1
613	20230822	103300	111552780	15440	15440	15440	15440	10
614	20230822	103200	111398380	15440	15440	15440	15440	97
615	20230822	103100	109900700	15440	15440	15440	15440	0
616	20230822	103000	109900700	15440	15440	15440	15440	204
617	20230822	102900	106750940	15440	15430	15440	15430	458
618	20230822	102800	99682790	15420	15420	15420	15420	20
619	20230822	102700	99374390	15430	15430	15430	15430	0
620	20230822	102600	99374390	15430	15430	15430	15430	0
621	20230822	102500	99374390	15430	15430	15430	15430	20
622	20230822	102400	99065790	15450	15450	15450	15450	0
623	20230822	102300	99065790	15450	15450	15450	15450	0
624	20230822	102200	99065790	15450	15430	15450	15430	109
625	20230822	102100	97383190	15430	15390	15430	15390	301
626	20230822	102000	92747770	15400	15400	15400	15400	0
627	20230822	101900	92747770	15400	15360	15400	15360	252
628	20230822	101800	88871990	15340	15340	15340	15340	17
629	20230822	101700	88611210	15280	15280	15280	15280	0
630	20230822	101600	88611210	15280	15290	15290	15280	40
631	20230822	101500	88000000	15340	15270	15340	15270	961
632	20230822	101400	73306360	15270	15270	15280	15270	355
633	20230822	101300	67884210	15260	15260	15260	15260	23
634	20230822	101200	67533230	15200	15220	15230	15200	74
635	20230822	101100	66406860	15220	15210	15220	15210	12
636	20230822	101000	66224330	15210	15210	15210	15210	27
637	20230822	100900	65813660	15200	15210	15210	15200	6
638	20230822	100800	65722440	15200	15200	15200	15200	0
639	20230822	100700	65722440	15200	15200	15200	15200	19
640	20230822	100600	65433640	15200	15200	15200	15200	0
641	20230822	100500	65433640	15200	15200	15200	15200	5
642	20230822	100400	65357640	15200	15260	15260	15200	101
643	20230822	100300	63822260	15260	15260	15260	15260	1
644	20230822	100200	63807000	15200	15230	15230	15200	230
645	20230822	100100	60310250	15230	15230	15230	15230	2
646	20230822	100000	60279790	15200	15260	15260	15200	104
647	20230822	095900	58698740	15200	15200	15200	15200	0
648	20230822	095800	58698740	15200	15210	15210	15190	264
649	20230822	095700	54685280	15210	15230	15230	15210	139
650	20230822	095600	52570830	15220	15220	15220	15220	0
651	20230822	095500	52570830	15220	15220	15220	15220	0
652	20230822	095400	52570830	15220	15220	15220	15220	0
653	20230822	095300	52570830	15220	15220	15220	15220	0
654	20230822	095200	52570830	15220	15220	15220	15220	0
655	20230822	095100	52570830	15220	15220	15220	15220	0
656	20230822	095000	52570830	15220	15220	15220	15220	0
657	20230822	094900	52570830	15220	15230	15230	15220	40
658	20230822	094800	51962000	15220	15230	15260	15220	56
659	20230822	094700	51109110	15230	15230	15230	15230	0
660	20230822	094600	51109110	15230	15260	15260	15230	101
661	20230822	094500	49567880	15260	15260	15260	15260	2
662	20230822	094400	49537360	15270	15270	15270	15270	4
663	20230822	094300	49476280	15280	15280	15280	15280	0
664	20230822	094200	49476280	15280	15280	15280	15280	0
665	20230822	094100	49476280	15280	15280	15280	15280	15
666	20230822	094000	49247080	15280	15280	15280	15280	0
667	20230822	093900	49247080	15280	15210	15280	15210	6
668	20230822	093800	49155750	15270	15270	15270	15270	10
669	20230822	093700	49003050	15280	15280	15280	15280	50
670	20230822	093600	48239050	15280	15200	15280	15200	13
671	20230822	093500	48040810	15190	15200	15220	15190	102
672	20230822	093400	46490520	15200	15210	15210	15200	6
673	20230822	093300	46399310	15250	15250	15260	15250	20
674	20230822	093200	46094160	15250	15260	15270	15250	31
675	20230822	093100	45621020	15270	15200	15270	15200	13
676	20230822	093000	45422710	15260	15250	15290	15200	13
677	20230822	092900	45224770	15240	15240	15240	15220	198
678	20230822	092800	42207680	15240	15250	15250	15240	17
679	20230822	092700	41948520	15250	15240	15250	15240	8
680	20230822	092600	41826580	15250	15250	15250	15240	53
681	20230822	092500	41018650	15250	15250	15250	15250	1
682	20230822	092400	41003400	15230	15230	15230	15230	7
683	20230822	092300	40896790	15220	15210	15220	15200	460
684	20230822	092200	33904310	15220	15210	15220	15210	21
685	20230822	092100	33584800	15210	15210	15210	15210	0
686	20230822	092000	33584800	15210	15210	15210	15210	3
687	20230822	091900	33539170	15220	15220	15220	15220	18
688	20230822	091800	33265210	15220	15230	15230	15220	11
689	20230822	091700	33097760	15230	15230	15230	15230	42
690	20230822	091600	32458100	15230	15230	15230	15230	0
691	20230822	091500	32458100	15230	15210	15230	15210	10
692	20230822	091400	32305870	15200	15200	15200	15200	0
693	20230822	091300	32305870	15200	15220	15220	15200	100
694	20230822	091200	30784070	15230	15230	15230	15230	1
695	20230822	091100	30768840	15220	15220	15220	15220	100
696	20230822	091000	29246840	15220	15230	15230	15220	55
697	20230822	090900	28409530	15230	15230	15230	15230	28
698	20230822	090800	27983090	15230	15230	15230	15230	10
699	20230822	090700	27830790	15200	15220	15220	15200	200
700	20230822	090600	24789770	15220	15230	15230	15220	48
701	20230822	090500	24059090	15290	15350	15350	15280	950
702	20230822	090400	9513430	15350	15360	15360	15350	79
703	20230822	090300	8300220	15370	15350	15370	15350	149
704	20230822	090200	6011560	15410	15420	15420	15410	28
705	20230822	090100	5580000	15500	15500	15500	15500	0
706	20230822	090000	5580000	15500	15500	15500	15500	360