KissMeData/020000/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	185900	1225534960	18810	18810	18810	18810	2696
3	20230821	185800	1225534960	18810	18810	18810	18810	0
4	20230821	185700	1225534960	18810	18810	18810	18810	0
5	20230821	185600	1225534960	18810	18810	18810	18810	0
6	20230821	185500	1225534960	18810	18810	18810	18810	0
7	20230821	185400	1225534960	18810	18810	18810	18810	0
8	20230821	185300	1225534960	18810	18810	18810	18810	0
9	20230821	185200	1225534960	18810	18810	18810	18810	0
10	20230821	185100	1225534960	18810	18810	18810	18810	0
11	20230821	185000	1225534960	18810	18810	18810	18810	0
12	20230821	184900	1225534960	18810	18810	18810	18810	0
13	20230821	184800	1225534960	18810	18810	18810	18810	0
14	20230821	184700	1225534960	18810	18810	18810	18810	0
15	20230821	184600	1225534960	18810	18810	18810	18810	0
16	20230821	184500	1225534960	18810	18810	18810	18810	0
17	20230821	184400	1225534960	18810	18810	18810	18810	0
18	20230821	184300	1225534960	18810	18810	18810	18810	0
19	20230821	184200	1225534960	18810	18810	18810	18810	0
20	20230821	184100	1225534960	18810	18810	18810	18810	0
21	20230821	184000	1225534960	18810	18810	18810	18810	0
22	20230821	183900	1225534960	18810	18810	18810	18810	0
23	20230821	183800	1225534960	18810	18810	18810	18810	0
24	20230821	183700	1225534960	18810	18810	18810	18810	0
25	20230821	183600	1225534960	18810	18810	18810	18810	0
26	20230821	183500	1225534960	18810	18810	18810	18810	0
27	20230821	183400	1225534960	18810	18810	18810	18810	0
28	20230821	183300	1225534960	18810	18810	18810	18810	0
29	20230821	183200	1225534960	18810	18810	18810	18810	0
30	20230821	183100	1225534960	18810	18810	18810	18810	0
31	20230821	183000	1225534960	18810	18810	18810	18810	0
32	20230821	182900	1225534960	18810	18810	18810	18810	2696
33	20230821	182800	1225534960	18810	18810	18810	18810	0
34	20230821	182700	1225534960	18810	18810	18810	18810	0
35	20230821	182600	1225534960	18810	18810	18810	18810	0
36	20230821	182500	1225534960	18810	18810	18810	18810	0
37	20230821	182400	1225534960	18810	18810	18810	18810	0
38	20230821	182300	1225534960	18810	18810	18810	18810	0
39	20230821	182200	1225534960	18810	18810	18810	18810	0
40	20230821	182100	1225534960	18810	18810	18810	18810	0
41	20230821	182000	1225534960	18810	18810	18810	18810	0
42	20230821	181900	1225534960	18810	18810	18810	18810	0
43	20230821	181800	1225534960	18810	18810	18810	18810	0
44	20230821	181700	1225534960	18810	18810	18810	18810	0
45	20230821	181600	1225534960	18810	18810	18810	18810	0
46	20230821	181500	1225534960	18810	18810	18810	18810	0
47	20230821	181400	1225534960	18810	18810	18810	18810	0
48	20230821	181300	1225534960	18810	18810	18810	18810	0
49	20230821	181200	1225534960	18810	18810	18810	18810	0
50	20230821	181100	1225534960	18810	18810	18810	18810	0
51	20230821	181000	1225534960	18810	18810	18810	18810	0
52	20230821	180900	1225534960	18810	18810	18810	18810	0
53	20230821	180800	1225534960	18810	18810	18810	18810	0
54	20230821	180700	1225534960	18810	18810	18810	18810	0
55	20230821	180600	1225534960	18810	18810	18810	18810	0
56	20230821	180500	1225534960	18810	18810	18810	18810	0
57	20230821	180400	1225534960	18810	18810	18810	18810	0
58	20230821	180300	1225534960	18810	18810	18810	18810	0
59	20230821	180200	1225534960	18810	18810	18810	18810	0
60	20230821	180100	1225534960	18810	18810	18810	18810	0
61	20230821	180000	1225534960	18810	18810	18810	18810	0
62	20230821	175900	1225534960	18810	18810	18810	18810	2696
63	20230821	175800	1225534960	18810	18810	18810	18810	0
64	20230821	175700	1225534960	18810	18810	18810	18810	0
65	20230821	175600	1225534960	18810	18810	18810	18810	0
66	20230821	175500	1225534960	18810	18810	18810	18810	0
67	20230821	175400	1225534960	18810	18810	18810	18810	0
68	20230821	175300	1225534960	18810	18810	18810	18810	0
69	20230821	175200	1225534960	18810	18810	18810	18810	0
70	20230821	175100	1225534960	18810	18810	18810	18810	0
71	20230821	175000	1225534960	18810	18810	18810	18810	0
72	20230821	174900	1225534960	18810	18810	18810	18810	0
73	20230821	174800	1225534960	18810	18810	18810	18810	0
74	20230821	174700	1225534960	18810	18810	18810	18810	0
75	20230821	174600	1225534960	18810	18810	18810	18810	0
76	20230821	174500	1225534960	18810	18810	18810	18810	0
77	20230821	174400	1225534960	18810	18810	18810	18810	0
78	20230821	174300	1225534960	18810	18810	18810	18810	0
79	20230821	174200	1225534960	18810	18810	18810	18810	0
80	20230821	174100	1225534960	18810	18810	18810	18810	0
81	20230821	174000	1225534960	18810	18810	18810	18810	0
82	20230821	173900	1225534960	18810	18810	18810	18810	0
83	20230821	173800	1225534960	18810	18810	18810	18810	0
84	20230821	173700	1225534960	18810	18810	18810	18810	0
85	20230821	173600	1225534960	18810	18810	18810	18810	0
86	20230821	173500	1225534960	18810	18810	18810	18810	0
87	20230821	173400	1225534960	18810	18810	18810	18810	0
88	20230821	173300	1225534960	18810	18810	18810	18810	0
89	20230821	173200	1225534960	18810	18810	18810	18810	0
90	20230821	173100	1225534960	18810	18810	18810	18810	0
91	20230821	173000	1225534960	18810	18810	18810	18810	0
92	20230821	172900	1225534960	18810	18810	18810	18810	2696
93	20230821	172800	1225534960	18810	18810	18810	18810	0
94	20230821	172700	1225534960	18810	18810	18810	18810	0
95	20230821	172600	1225534960	18810	18810	18810	18810	0
96	20230821	172500	1225534960	18810	18810	18810	18810	0
97	20230821	172400	1225534960	18810	18810	18810	18810	0
98	20230821	172300	1225534960	18810	18810	18810	18810	0
99	20230821	172200	1225534960	18810	18810	18810	18810	0
100	20230821	172100	1225534960	18810	18810	18810	18810	0
101	20230821	172000	1225534960	18810	18810	18810	18810	0
102	20230821	171900	1225534960	18810	18810	18810	18810	0
103	20230821	171800	1225534960	18810	18810	18810	18810	0
104	20230821	171700	1225534960	18810	18810	18810	18810	0
105	20230821	171600	1225534960	18810	18810	18810	18810	0
106	20230821	171500	1225534960	18810	18810	18810	18810	0
107	20230821	171400	1225534960	18810	18810	18810	18810	0
108	20230821	171300	1225534960	18810	18810	18810	18810	0
109	20230821	171200	1225534960	18810	18810	18810	18810	0
110	20230821	171100	1225534960	18810	18810	18810	18810	0
111	20230821	171000	1225534960	18810	18810	18810	18810	0
112	20230821	170900	1225534960	18810	18810	18810	18810	0
113	20230821	170800	1225534960	18810	18810	18810	18810	0
114	20230821	170700	1225534960	18810	18810	18810	18810	0
115	20230821	170600	1225534960	18810	18810	18810	18810	0
116	20230821	170500	1225534960	18810	18810	18810	18810	0
117	20230821	170400	1225534960	18810	18810	18810	18810	0
118	20230821	170300	1225534960	18810	18810	18810	18810	0
119	20230821	170200	1225534960	18810	18810	18810	18810	0
120	20230821	170100	1225534960	18810	18810	18810	18810	0
121	20230821	170000	1225534960	18810	18810	18810	18810	0
122	20230821	165900	1225534960	18810	18810	18810	18810	2696
123	20230821	165800	1225534960	18810	18810	18810	18810	0
124	20230821	165700	1225534960	18810	18810	18810	18810	0
125	20230821	165600	1225534960	18810	18810	18810	18810	0
126	20230821	165500	1225534960	18810	18810	18810	18810	0
127	20230821	165400	1225534960	18810	18810	18810	18810	0
128	20230821	165300	1225534960	18810	18810	18810	18810	0
129	20230821	165200	1225534960	18810	18810	18810	18810	0
130	20230821	165100	1225534960	18810	18810	18810	18810	0
131	20230821	165000	1225534960	18810	18810	18810	18810	0
132	20230821	164900	1225534960	18810	18810	18810	18810	0
133	20230821	164800	1225534960	18810	18810	18810	18810	0
134	20230821	164700	1225534960	18810	18810	18810	18810	0
135	20230821	164600	1225534960	18810	18810	18810	18810	0
136	20230821	164500	1225534960	18810	18810	18810	18810	0
137	20230821	164400	1225534960	18810	18810	18810	18810	0
138	20230821	164300	1225534960	18810	18810	18810	18810	0
139	20230821	164200	1225534960	18810	18810	18810	18810	0
140	20230821	164100	1225534960	18810	18810	18810	18810	0
141	20230821	164000	1225534960	18810	18810	18810	18810	0
142	20230821	163900	1225534960	18810	18810	18810	18810	0
143	20230821	163800	1225534960	18810	18810	18810	18810	0
144	20230821	163700	1225534960	18810	18810	18810	18810	0
145	20230821	163600	1225534960	18810	18810	18810	18810	0
146	20230821	163500	1225534960	18810	18810	18810	18810	0
147	20230821	163400	1225534960	18810	18810	18810	18810	0
148	20230821	163300	1225534960	18810	18810	18810	18810	0
149	20230821	163200	1225534960	18810	18810	18810	18810	0
150	20230821	163100	1225534960	18810	18810	18810	18810	0
151	20230821	163000	1225534960	18810	18810	18810	18810	0
152	20230821	162900	1225534960	18810	18810	18810	18810	2696
153	20230821	162800	1225534960	18810	18810	18810	18810	0
154	20230821	162700	1225534960	18810	18810	18810	18810	0
155	20230821	162600	1225534960	18810	18810	18810	18810	0
156	20230821	162500	1225534960	18810	18810	18810	18810	0
157	20230821	162400	1225534960	18810	18810	18810	18810	0
158	20230821	162300	1225534960	18810	18810	18810	18810	0
159	20230821	162200	1225534960	18810	18810	18810	18810	0
160	20230821	162100	1225534960	18810	18810	18810	18810	0
161	20230821	162000	1225534960	18810	18810	18810	18810	0
162	20230821	161900	1225534960	18810	18810	18810	18810	0
163	20230821	161800	1225534960	18810	18810	18810	18810	0
164	20230821	161700	1225534960	18810	18810	18810	18810	0
165	20230821	161600	1225534960	18810	18810	18810	18810	0
166	20230821	161500	1225534960	18810	18810	18810	18810	0
167	20230821	161400	1225534960	18810	18810	18810	18810	0
168	20230821	161300	1225534960	18810	18810	18810	18810	0
169	20230821	161200	1225534960	18810	18810	18810	18810	0
170	20230821	161100	1225534960	18810	18810	18810	18810	0
171	20230821	161000	1225534960	18810	18810	18810	18810	0
172	20230821	160900	1225534960	18810	18810	18810	18810	0
173	20230821	160800	1225534960	18810	18810	18810	18810	0
174	20230821	160700	1225534960	18810	18810	18810	18810	0
175	20230821	160600	1225534960	18810	18810	18810	18810	0
176	20230821	160500	1225534960	18810	18810	18810	18810	0
177	20230821	160400	1225534960	18810	18810	18810	18810	0
178	20230821	160300	1225534960	18810	18810	18810	18810	0
179	20230821	160200	1225534960	18810	18810	18810	18810	0
180	20230821	160100	1225534960	18810	18810	18810	18810	0
181	20230821	160000	1225534960	18810	18810	18810	18810	0
182	20230821	155900	1225534960	18810	18810	18810	18810	2696
183	20230821	155800	1225534960	18810	18810	18810	18810	0
184	20230821	155700	1225534960	18810	18810	18810	18810	0
185	20230821	155600	1225534960	18810	18810	18810	18810	0
186	20230821	155500	1225534960	18810	18810	18810	18810	0
187	20230821	155400	1225534960	18810	18810	18810	18810	0
188	20230821	155300	1225534960	18810	18810	18810	18810	0
189	20230821	155200	1225534960	18810	18810	18810	18810	0
190	20230821	155100	1225534960	18810	18810	18810	18810	0
191	20230821	155000	1225534960	18810	18810	18810	18810	0
192	20230821	154900	1225534960	18810	18810	18810	18810	0
193	20230821	154800	1225534960	18810	18810	18810	18810	0
194	20230821	154700	1225534960	18810	18810	18810	18810	0
195	20230821	154600	1225534960	18810	18810	18810	18810	0
196	20230821	154500	1225534960	18810	18810	18810	18810	0
197	20230821	154400	1225534960	18810	18810	18810	18810	0
198	20230821	154300	1225534960	18810	18810	18810	18810	0
199	20230821	154200	1225534960	18810	18810	18810	18810	0
200	20230821	154100	1225534960	18810	18810	18810	18810	0
201	20230821	154000	1225534960	18810	18810	18810	18810	0
202	20230821	153900	1225534960	18810	18810	18810	18810	0
203	20230821	153800	1225534960	18810	18810	18810	18810	0
204	20230821	153700	1225534960	18810	18810	18810	18810	0
205	20230821	153600	1225534960	18810	18810	18810	18810	0
206	20230821	153500	1225534960	18810	18810	18810	18810	0
207	20230821	153400	1225534960	18810	18810	18810	18810	0
208	20230821	153300	1225534960	18810	18810	18810	18810	0
209	20230821	153200	1225534960	18810	18810	18810	18810	0
210	20230821	153100	1225534960	18810	18810	18810	18810	0
211	20230821	153000	1225534960	18810	18810	18810	18810	2696
212	20230821	152900	1174823200	18800	18800	18800	18800	0
213	20230821	152800	1174823200	18800	18800	18800	18800	0
214	20230821	152700	1174823200	18800	18800	18800	18800	0
215	20230821	152600	1174823200	18800	18800	18800	18800	0
216	20230821	152500	1174823200	18800	18800	18800	18800	0
217	20230821	152400	1174823200	18800	18800	18800	18800	0
218	20230821	152300	1174823200	18800	18800	18800	18800	0
219	20230821	152200	1174823200	18800	18800	18800	18800	0
220	20230821	152100	1174823200	18800	18800	18800	18800	0
221	20230821	152000	1174823200	18800	18800	18800	18800	0
222	20230821	151900	1174823200	18800	18810	18810	18800	186
223	20230821	151800	1171325780	18810	18800	18810	18800	1197
224	20230821	151700	1148812730	18800	18810	18810	18800	159
225	20230821	151600	1145823210	18800	18800	18810	18800	82
226	20230821	151500	1144281410	18800	18810	18820	18800	646
227	20230821	151400	1132131210	18810	18810	18820	18810	159
228	20230821	151300	1129139890	18810	18810	18820	18810	97
229	20230821	151200	1127315180	18810	18810	18820	18810	214
230	20230821	151100	1123289280	18810	18810	18820	18810	172
231	20230821	151000	1120053700	18810	18810	18820	18810	187
232	20230821	150900	1116535760	18810	18810	18820	18810	329
233	20230821	150800	1110345770	18810	18810	18820	18810	298
234	20230821	150700	1104739330	18810	18810	18820	18810	554
235	20230821	150600	1094315140	18810	18810	18820	18810	117
236	20230821	150500	1092114060	18810	18810	18820	18810	91
237	20230821	150400	1090402120	18810	18810	18820	18810	212
238	20230821	150300	1086414050	18810	18810	18820	18810	79
239	20230821	150200	1084927780	18810	18810	18820	18810	107
240	20230821	150100	1082914960	18810	18810	18820	18810	152
241	20230821	150000	1080055170	18810	18810	18820	18810	76
242	20230821	145900	1078625470	18810	18810	18820	18810	152
243	20230821	145800	1075766340	18810	18820	18820	18810	165
244	20230821	145700	1072662540	18820	18820	18820	18810	287
245	20230821	145600	1067261350	18820	18820	18830	18820	164
246	20230821	145500	1064174750	18820	18820	18830	18820	79
247	20230821	145400	1062687920	18830	18820	18830	18820	90
248	20230821	145300	1060993960	18820	18830	18840	18820	385
249	20230821	145200	1053745060	18830	18840	18840	18830	118
250	20230821	145100	1051522910	18830	18840	18840	18830	551
251	20230821	145000	1041142820	18840	18850	18860	18840	307
252	20230821	144900	1035356490	18850	18850	18860	18850	86
253	20230821	144800	1033735270	18850	18850	18860	18850	56
254	20230821	144700	1032679650	18860	18850	18860	18850	117
255	20230821	144600	1030474080	18850	18850	18860	18850	174
256	20230821	144500	1027193550	18860	18860	18860	18850	105
257	20230821	144400	1025214010	18850	18850	18860	18850	107
258	20230821	144300	1023197050	18850	18850	18860	18850	96
259	20230821	144200	1021387330	18850	18860	18860	18850	16
260	20230821	144100	1021085600	18850	18850	18860	18850	102
261	20230821	144000	1019162850	18860	18850	18860	18850	1624
262	20230821	143900	988538090	18860	18850	18860	18850	16
263	20230821	143800	988236370	18850	18870	18880	18850	1127
264	20230821	143700	966973760	18870	18870	18880	18870	138
265	20230821	143600	964369650	18870	18880	18880	18870	721
266	20230821	143500	950758520	18880	18890	18890	18880	108
267	20230821	143400	948719110	18880	18880	18890	18880	621
268	20230821	143300	936991310	18880	18880	18880	18880	18
269	20230821	143200	936651470	18880	18880	18890	18880	95
270	20230821	143100	934857750	18880	18880	18890	18880	86
271	20230821	143000	933233940	18880	18880	18890	18880	23
272	20230821	142900	932799660	18890	18880	18890	18880	123
273	20230821	142800	930477280	18890	18880	18890	18880	221
274	20230821	142700	926303380	18880	18880	18890	18880	102
275	20230821	142600	924377370	18880	18880	18890	18880	109
276	20230821	142500	922319020	18890	18880	18890	18880	66
277	20230821	142400	921072620	18890	18870	18890	18870	2873
278	20230821	142300	866829250	18880	18880	18880	18870	251
279	20230821	142200	862091470	18880	18880	18880	18870	149
280	20230821	142100	859278680	18870	18870	18880	18870	151
281	20230821	142000	856428620	18880	18900	18910	18880	835
282	20230821	141900	840653670	18910	18900	18910	18900	68
283	20230821	141800	839368360	18900	18900	18910	18900	81
284	20230821	141700	837837240	18910	18910	18910	18900	297
285	20230821	141600	832223380	18910	18920	18920	18900	108
286	20230821	141500	830181600	18920	18930	18940	18910	1658
287	20230821	141400	798809190	18940	18930	18940	18930	148
288	20230821	141300	796007390	18940	18930	18940	18930	117
289	20230821	141200	793792450	18930	18950	18950	18930	308
290	20230821	141100	787959050	18940	18940	18950	18940	140
291	20230821	141000	785307320	18950	18940	18950	18940	85
292	20230821	140900	783697030	18950	18950	18950	18940	42
293	20230821	140800	782901360	18940	18940	18950	18940	108
294	20230821	140700	780855730	18940	18940	18950	18940	249
295	20230821	140600	776139530	18940	18950	18950	18940	61
296	20230821	140500	774983760	18950	18950	18950	18940	25
297	20230821	140400	774510100	18950	18940	18950	18940	56
298	20230821	140300	773449230	18950	18950	18950	18940	550
299	20230821	140200	763026760	18950	18940	18950	18940	20
300	20230821	140100	762647840	18940	18940	18940	18940	33
301	20230821	140000	762022820	18950	18940	18950	18940	19
302	20230821	135900	761662780	18950	18940	18950	18940	27
303	20230821	135800	761151220	18950	18950	18950	18950	70
304	20230821	135700	759824720	18950	18960	18960	18950	129
305	20230821	135600	757378900	18970	18960	18980	18960	27
306	20230821	135500	756866790	18960	18950	18970	18950	622
307	20230821	135400	745073770	18950	18940	18960	18940	586
308	20230821	135300	733973220	18940	18940	18940	18940	48
309	20230821	135200	733064100	18930	18930	18940	18930	160
310	20230821	135100	730034370	18930	18940	18940	18930	15
311	20230821	135000	729750290	18940	18940	18940	18940	16
312	20230821	134900	729447250	18930	18940	18940	18930	56
313	20230821	134800	728387040	18940	18950	18950	18940	176
314	20230821	134700	725052860	18950	18960	18960	18950	244
315	20230821	134600	720428930	18950	18950	18960	18950	48
316	20230821	134500	719519280	18960	18940	18960	18940	1291
317	20230821	134400	695062760	18940	18940	18940	18940	62
318	20230821	134300	693888480	18930	18930	18940	18930	86
319	20230821	134200	692260480	18940	18930	18940	18930	14
320	20230821	134100	691995340	18940	18950	18950	18940	39
321	20230821	134000	691256550	18940	18950	18950	18940	80
322	20230821	133900	689741230	18940	18940	18940	18940	24
323	20230821	133800	689286670	18950	18950	18950	18950	14
324	20230821	133700	689021370	18950	18960	18960	18940	186
325	20230821	133600	685497860	18950	18950	18950	18950	30
326	20230821	133500	684929360	18960	18960	18960	18950	39
327	20230821	133400	684190180	18950	18950	18960	18950	56
328	20230821	133300	683128850	18950	18960	18960	18950	45
329	20230821	133200	682275950	18960	18960	18960	18960	6
330	20230821	133100	682162190	18960	18950	18960	18950	93
331	20230821	133000	680399650	18950	18960	18960	18950	23
332	20230821	132900	679963620	18950	18960	18960	18950	16
333	20230821	132800	679660270	18960	18960	18960	18950	110
334	20230821	132700	677574760	18960	18980	18980	18960	164
335	20230821	132600	674463000	18990	19000	19000	18990	323
336	20230821	132500	668329100	18990	19000	19000	18990	40
337	20230821	132400	667569190	19000	19000	19000	18990	52
338	20230821	132300	666581290	19000	18990	19000	18990	34
339	20230821	132200	665935380	19000	19000	19000	18990	40
340	20230821	132100	665175460	18990	19000	19000	18990	12
341	20230821	132000	664947480	19000	19000	19000	19000	50
342	20230821	131900	663997480	18990	19000	19000	18990	260
343	20230821	131800	659057600	18990	19000	19000	18990	14
344	20230821	131700	658791620	19000	18990	19000	18990	238
345	20230821	131600	654271650	19000	18990	19000	18990	69
346	20230821	131500	652960760	19000	19000	19000	19000	57
347	20230821	131400	651877760	19000	18980	19000	18980	194
348	20230821	131300	648195110	18980	19020	19020	18980	48
349	20230821	131200	647283470	19030	18960	19030	18960	922
350	20230821	131100	629790680	18950	18960	18960	18950	67
351	20230821	131000	628520560	18950	18950	18960	18950	110
352	20230821	130900	626435520	18950	18960	18960	18950	140
353	20230821	130800	623782110	18950	18950	18960	18950	615
354	20230821	130700	612124570	18950	18950	18950	18950	402
355	20230821	130600	604506670	18950	18950	18960	18950	32
356	20230821	130500	603900150	18950	18950	18960	18950	36
357	20230821	130400	603217810	18950	18960	18960	18950	31
358	20230821	130300	602630240	18950	18950	18960	18950	59
359	20230821	130200	601511890	18950	18960	18960	18950	34
360	20230821	130100	600867350	18950	18960	18960	18950	150
361	20230821	130000	598024100	18960	18960	18960	18950	38
362	20230821	125900	597303850	18950	18950	18950	18950	0
363	20230821	125800	597303850	18950	18950	18950	18950	20
364	20230821	125700	596924850	18950	18950	18950	18950	181
365	20230821	125600	593494900	18950	18950	18950	18950	30
366	20230821	125500	592926400	18960	18950	18960	18950	40
367	20230821	125400	592168210	18950	18960	18960	18950	58
368	20230821	125300	591068960	18950	18950	18950	18950	7
369	20230821	125200	590936310	18950	18950	18950	18950	19
370	20230821	125100	590576260	18950	18950	18950	18950	53
371	20230821	125000	589571910	18950	18950	18950	18950	0
372	20230821	124900	589571910	18950	18950	18950	18950	19
373	20230821	124800	589211860	18960	18960	18960	18950	848
374	20230821	124700	573135270	18950	18950	18950	18950	134
375	20230821	124600	570595970	18960	18950	18960	18950	20
376	20230821	124500	570216870	18950	18960	18960	18950	39
377	20230821	124400	569477510	18960	18950	18960	18950	58
378	20230821	124300	568377920	18950	18960	18960	18950	33
379	20230821	124200	567752360	18950	18950	18960	18950	16
380	20230821	124100	567449150	18950	18950	18960	18950	1126
381	20230821	124000	546110420	18940	18940	18940	18940	10
382	20230821	123900	545921020	18940	18950	18960	18940	246
383	20230821	123800	541260530	18950	18950	18950	18950	8
384	20230821	123700	541108930	18950	18950	18950	18950	142
385	20230821	123600	538418030	18950	18950	18950	18950	18
386	20230821	123500	538076930	18950	18960	18960	18950	511
387	20230821	123400	528390620	18950	18960	18960	18950	18
388	20230821	123300	528049430	18950	18950	18960	18950	21
389	20230821	123200	527651460	18950	18950	18960	18950	19
390	20230821	123100	527291390	18950	18950	18950	18950	1
391	20230821	123000	527272440	18950	18950	18960	18950	440
392	20230821	122900	518933930	18950	18940	18950	18940	16
393	20230821	122800	518630800	18950	18940	18950	18940	20
394	20230821	122700	518251900	18940	18930	18940	18930	966
395	20230821	122600	499958080	18930	18940	18940	18930	14
396	20230821	122500	499692960	18930	18930	18940	18930	251
397	20230821	122400	494939810	18930	18940	18940	18930	38
398	20230821	122300	494220370	18930	18930	18940	18930	33
399	20230821	122200	493595600	18930	18940	18940	18930	66
400	20230821	122100	492345940	18930	18930	18940	18930	45
401	20230821	122000	491493890	18930	18930	18930	18930	0
402	20230821	121900	491493890	18930	18950	18950	18930	84
403	20230821	121800	489902840	18940	18950	18950	18940	14
404	20230821	121700	489637630	18940	18940	18940	18940	241
405	20230821	121600	485073090	18940	18950	18950	18940	102
406	20230821	121500	483141120	18940	18950	18950	18940	38
407	20230821	121400	482421270	18950	18940	18950	18940	10
408	20230821	121300	482231850	18940	18950	18950	18940	49
409	20230821	121200	481303410	18950	18950	18950	18950	216
410	20230821	121100	477210210	18950	18950	18960	18950	10
411	20230821	121000	477020700	18950	18950	18950	18950	9
412	20230821	120900	476850150	18950	18950	18950	18950	42
413	20230821	120800	476054250	18960	18950	18960	18940	447
414	20230821	120700	467583570	18940	18940	18950	18940	146
415	20230821	120600	464818160	18940	18940	18950	18940	26
416	20230821	120500	464325630	18950	18940	18950	18940	2
417	20230821	120400	464287740	18950	18950	18950	18940	10
418	20230821	120300	464098310	18950	18950	18950	18940	470
419	20230821	120200	455191970	18950	18950	18950	18950	7
420	20230821	120100	455059320	18950	18960	18960	18950	13
421	20230821	120000	454812960	18950	18960	18960	18950	37
422	20230821	115900	454111560	18950	18950	18950	18950	7
423	20230821	115800	453978910	18960	18960	18960	18950	24
424	20230821	115700	453523910	18960	18980	18980	18950	333
425	20230821	115600	447209850	18980	18990	18990	18980	12
426	20230821	115500	446982000	18990	18990	18990	18990	21
427	20230821	115400	446583210	18990	18990	18990	18990	30
428	20230821	115300	446013510	18990	18990	18990	18990	24
429	20230821	115200	445557750	18990	18990	18990	18990	4
430	20230821	115100	445481790	18990	19000	19000	18990	19
431	20230821	115000	445120870	19000	19000	19000	19000	5
432	20230821	114900	445025870	19000	18970	19010	18970	687
433	20230821	114800	431982960	18970	18960	18970	18960	25
434	20230821	114700	431508850	18960	19000	19000	18960	184
435	20230821	114600	428016400	19010	19010	19010	19010	10
436	20230821	114500	427826300	19010	19010	19010	19010	23
437	20230821	114400	427389070	19010	19020	19020	19010	21
438	20230821	114300	426989810	19010	19010	19010	19010	14
439	20230821	114200	426723670	19010	19010	19010	19010	13
440	20230821	114100	426476540	19020	19020	19020	19010	58
441	20230821	114000	425373450	19010	19010	19010	19010	103
442	20230821	113900	423415420	19020	18980	19030	18980	283
443	20230821	113800	418036800	18980	18980	18980	18980	8
444	20230821	113700	417884960	18990	19000	19000	18970	227
445	20230821	113600	413576420	19000	19010	19010	19000	3
446	20230821	113500	413519400	19010	19030	19030	19010	116
447	20230821	113400	411312100	19030	19040	19040	19030	28
448	20230821	113300	410779120	19030	19030	19030	19030	13
449	20230821	113200	410531730	19030	19030	19030	19030	19
450	20230821	113100	410170160	19030	19030	19030	19030	38
451	20230821	113000	409447020	19030	19030	19030	19030	15
452	20230821	112900	409161570	19030	18960	19040	18960	351
453	20230821	112800	402494250	18970	18980	18980	18970	6
454	20230821	112700	402380420	18980	18990	18990	18960	208
455	20230821	112600	398435110	19010	19010	19020	19010	8
456	20230821	112500	398283020	19010	19030	19030	19010	5
457	20230821	112400	398187920	19040	19030	19040	19030	23
458	20230821	112300	397750130	19030	18970	19040	18970	326
459	20230821	112200	391558260	18970	18980	18980	18960	112
460	20230821	112100	389433270	19000	18990	19000	18990	63
461	20230821	112000	388236730	18990	19000	19000	18990	30
462	20230821	111900	387666830	19000	19000	19000	19000	1
463	20230821	111800	387647830	18990	18990	18990	18990	102
464	20230821	111700	385710850	18980	19020	19020	18980	129
465	20230821	111600	383259220	19020	19020	19020	19020	17
466	20230821	111500	382935880	19020	19020	19020	19020	0
467	20230821	111400	382935880	19020	19020	19020	19020	12
468	20230821	111300	382707640	19020	19020	19020	19020	3
469	20230821	111200	382650580	19020	19020	19020	19020	0
470	20230821	111100	382650580	19020	19020	19020	19020	10
471	20230821	111000	382460380	19030	19040	19040	19030	241
472	20230821	110900	377874140	19040	19050	19060	19040	369
473	20230821	110800	370844150	19040	19050	19050	19040	5
474	20230821	110700	370748920	19070	18970	19070	18970	1210
475	20230821	110600	347762040	18960	18960	18960	18960	46
476	20230821	110500	346889880	18960	18960	18960	18960	11
477	20230821	110400	346681320	18970	18970	18970	18970	78
478	20230821	110300	345201660	18970	18960	18970	18960	14
479	20230821	110200	344936210	18960	18970	18970	18960	21
480	20230821	110100	344537930	18970	18960	18970	18960	26
481	20230821	110000	344044840	18970	18970	18970	18970	5
482	20230821	105900	343949990	18970	18970	18970	18970	25
483	20230821	105800	343475740	18980	18980	18980	18970	136
484	20230821	105700	340895750	18970	18970	18980	18970	165
485	20230821	105600	337765470	18980	18970	18980	18970	23
486	20230821	105500	337329020	18970	18970	18970	18970	68
487	20230821	105400	336039060	18970	18990	18990	18970	74
488	20230821	105300	334634470	19000	19010	19020	19000	2140
489	20230821	105200	293957610	19010	19020	19020	19010	22
490	20230821	105100	293539340	19020	19010	19020	19010	7
491	20230821	105000	293406220	19010	19010	19020	19010	107
492	20230821	104900	291371980	19020	19020	19020	19020	643
493	20230821	104800	279142120	19020	19010	19020	19010	23
494	20230821	104700	278704820	19020	19010	19020	19010	179
495	20230821	104600	275301620	19020	19010	19020	19010	20
496	20230821	104500	274921370	19020	19010	19020	19010	3
497	20230821	104400	274864320	19020	19010	19020	19010	27
498	20230821	104300	274351020	19020	19020	19020	19010	40
499	20230821	104200	273590430	19010	19010	19010	19010	17
500	20230821	104100	273267260	19010	19010	19010	19010	25
501	20230821	104000	272792010	19010	19010	19010	19010	2
502	20230821	103900	272753990	19010	19010	19010	19010	31
503	20230821	103800	272164680	19020	19020	19020	19010	46
504	20230821	103700	271290020	19020	19020	19020	19020	289
505	20230821	103600	265793240	19020	19020	19020	19020	18
506	20230821	103500	265450880	19020	19020	19020	19020	9
507	20230821	103400	265279700	19020	19020	19020	19020	20
508	20230821	103300	264899300	19030	19020	19030	19020	153
509	20230821	103200	261988750	19030	19020	19030	19020	116
510	20230821	103100	259782250	19030	19030	19030	19020	21
511	20230821	103000	259382800	19030	19020	19030	19020	2
512	20230821	102900	259344750	19020	19020	19020	19020	20
513	20230821	102800	258964350	19030	19030	19040	19030	6
514	20230821	102700	258850160	19040	19070	19070	19040	143
515	20230821	102600	256126390	19080	19080	19080	19080	2
516	20230821	102500	256088230	19100	19090	19100	19090	31
517	20230821	102400	255496330	19100	19030	19100	19030	212
518	20230821	102300	251456640	19030	19030	19030	19030	1
519	20230821	102200	251437610	19040	19040	19040	19040	110
520	20230821	102100	249343210	19070	19070	19070	19070	0
521	20230821	102000	249343210	19070	19070	19070	19070	0
522	20230821	101900	249343210	19070	19080	19080	19070	289
523	20230821	101800	243829540	19110	19000	19120	19000	991
524	20230821	101700	224971100	19010	19030	19030	19000	167
525	20230821	101600	221797400	19030	19030	19030	19010	2259
526	20230821	101500	178813220	19030	19050	19050	19030	63
527	20230821	101400	177613700	19050	19050	19050	19050	34
528	20230821	101300	176966000	19060	19080	19080	19060	22
529	20230821	101200	176546570	19070	19070	19070	19070	2
530	20230821	101100	176508430	19080	19080	19080	19080	1
531	20230821	101000	176489350	19070	19090	19090	19070	43
532	20230821	100900	175669060	19090	19100	19100	19090	13
533	20230821	100800	175420880	19100	19070	19100	19070	38
534	20230821	100700	174695130	19070	19050	19070	19030	278
535	20230821	100600	169402240	19050	19050	19050	19050	3
536	20230821	100500	169345090	19060	19060	19060	19060	21
537	20230821	100400	168944830	19060	19080	19080	19060	171
538	20230821	100300	165683870	19090	19080	19090	19070	131
539	20230821	100200	163184540	19090	19090	19100	19090	108
540	20230821	100100	161122660	19090	19100	19100	19090	24
541	20230821	100000	160664470	19110	19070	19110	19070	141
542	20230821	095900	157973530	19060	19060	19060	19060	8
543	20230821	095800	157821050	19060	19030	19060	19030	342
544	20230821	095700	151309330	19040	19040	19050	19030	186
545	20230821	095600	147769060	19040	19050	19050	19040	27
546	20230821	095500	147254960	19060	19050	19060	19050	20
547	20230821	095400	146873910	19050	19060	19060	19050	37
548	20230821	095300	146168740	19060	19060	19060	19060	6
549	20230821	095200	146054380	19060	19060	19070	19060	27
550	20230821	095100	145539700	19070	19060	19070	19060	8
551	20230821	095000	145387210	19070	19080	19080	19070	6
552	20230821	094900	145272770	19090	19090	19100	19090	30
553	20230821	094800	144700000	19100	19070	19100	19070	26
554	20230821	094700	144203890	19120	19120	19120	19080	147
555	20230821	094600	141395880	19110	19060	19120	19060	594
556	20230821	094500	130055670	19070	19060	19070	19060	10
557	20230821	094400	129865020	19060	19070	19070	19060	33
558	20230821	094300	129235820	19070	19070	19080	19060	23
559	20230821	094200	128797160	19080	19070	19080	19070	17
560	20230821	094100	128472930	19070	19070	19070	19070	6
561	20230821	094000	128358510	19080	19080	19080	19070	33
562	20230821	093900	127729010	19080	19050	19090	19050	267
563	20230821	093800	122638480	19050	19040	19050	19040	10
564	20230821	093700	122448030	19040	19050	19060	19030	169
565	20230821	093600	119229700	19050	19050	19050	19050	10
566	20230821	093500	119039200	19050	19070	19070	19050	16
567	20230821	093400	118734180	19080	19080	19090	19070	21
568	20230821	093300	118333540	19090	19090	19100	19090	58
569	20230821	093200	117226280	19100	19100	19100	19100	10
570	20230821	093100	117035280	19100	19100	19110	19100	23
571	20230821	093000	116595880	19110	19050	19110	19050	234
572	20230821	092900	112135010	19060	19040	19060	19040	218
573	20230821	092800	107982540	19050	19050	19050	19040	17
574	20230821	092700	107658830	19050	19070	19070	19030	348
575	20230821	092600	101032550	19070	19070	19070	19070	32
576	20230821	092500	100422310	19070	19070	19070	19040	131
577	20230821	092400	97926720	19080	19090	19090	19080	3
578	20230821	092300	97869470	19090	19050	19090	19040	316
579	20230821	092200	91844530	19040	19020	19040	19020	313
580	20230821	092100	85886930	19040	19010	19040	19000	122
581	20230821	092000	83567880	19040	19060	19060	19010	104
582	20230821	091900	81587620	19060	19040	19060	19040	36
583	20230821	091800	80901870	19060	19020	19070	19020	40
584	20230821	091700	80140650	19060	19070	19070	19060	155
585	20230821	091600	77186190	19070	18990	19070	18990	66
586	20230821	091500	75931150	18990	19030	19030	18990	68
587	20230821	091400	74637780	19020	19020	19030	19020	98
588	20230821	091300	72773030	19020	19000	19020	19000	68
589	20230821	091200	71480160	19000	18970	19000	18970	213
590	20230821	091100	67437460	18970	18950	18970	18940	307
591	20230821	091000	61619280	18950	18950	18950	18940	76
592	20230821	090900	60179180	18950	18950	18950	18950	124
593	20230821	090800	57829380	18950	18900	18950	18900	730
594	20230821	090700	44025210	18910	18910	18910	18910	84
595	20230821	090600	42436770	18910	18910	18910	18900	162
596	20230821	090500	39373540	18910	18890	18910	18870	343
597	20230821	090400	32894420	18890	18910	18920	18880	921
598	20230821	090300	15492540	18900	18980	18980	18900	203
599	20230821	090200	11649040	18990	19020	19030	18990	378
600	20230821	090100	4465600	19030	19030	19080	19020	87
601	20230821	090000	2809310	19070	19130	19130	19030	147