KissMeData/038290/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	191200	420241250	19050	19050	19050	19050	355
3	20230828	191100	420241250	19050	19050	19050	19050	0
4	20230828	191000	420241250	19050	19050	19050	19050	0
5	20230828	190900	420241250	19050	19050	19050	19050	0
6	20230828	190800	420241250	19050	19050	19050	19050	0
7	20230828	190700	420241250	19050	19050	19050	19050	0
8	20230828	190600	420241250	19050	19050	19050	19050	0
9	20230828	190500	420241250	19050	19050	19050	19050	0
10	20230828	190400	420241250	19050	19050	19050	19050	0
11	20230828	190300	420241250	19050	19050	19050	19050	0
12	20230828	190200	420241250	19050	19050	19050	19050	0
13	20230828	190100	420241250	19050	19050	19050	19050	0
14	20230828	190000	420241250	19050	19050	19050	19050	0
15	20230828	185900	420241250	19050	19050	19050	19050	0
16	20230828	185800	420241250	19050	19050	19050	19050	0
17	20230828	185700	420241250	19050	19050	19050	19050	0
18	20230828	185600	420241250	19050	19050	19050	19050	0
19	20230828	185500	420241250	19050	19050	19050	19050	0
20	20230828	185400	420241250	19050	19050	19050	19050	0
21	20230828	185300	420241250	19050	19050	19050	19050	0
22	20230828	185200	420241250	19050	19050	19050	19050	0
23	20230828	185100	420241250	19050	19050	19050	19050	0
24	20230828	185000	420241250	19050	19050	19050	19050	0
25	20230828	184900	420241250	19050	19050	19050	19050	0
26	20230828	184800	420241250	19050	19050	19050	19050	0
27	20230828	184700	420241250	19050	19050	19050	19050	0
28	20230828	184600	420241250	19050	19050	19050	19050	0
29	20230828	184500	420241250	19050	19050	19050	19050	0
30	20230828	184400	420241250	19050	19050	19050	19050	0
31	20230828	184300	420241250	19050	19050	19050	19050	0
32	20230828	184200	420241250	19050	19050	19050	19050	355
33	20230828	184100	420241250	19050	19050	19050	19050	0
34	20230828	184000	420241250	19050	19050	19050	19050	0
35	20230828	183900	420241250	19050	19050	19050	19050	0
36	20230828	183800	420241250	19050	19050	19050	19050	0
37	20230828	183700	420241250	19050	19050	19050	19050	0
38	20230828	183600	420241250	19050	19050	19050	19050	0
39	20230828	183500	420241250	19050	19050	19050	19050	0
40	20230828	183400	420241250	19050	19050	19050	19050	0
41	20230828	183300	420241250	19050	19050	19050	19050	0
42	20230828	183200	420241250	19050	19050	19050	19050	0
43	20230828	183100	420241250	19050	19050	19050	19050	0
44	20230828	183000	420241250	19050	19050	19050	19050	0
45	20230828	182900	420241250	19050	19050	19050	19050	0
46	20230828	182800	420241250	19050	19050	19050	19050	0
47	20230828	182700	420241250	19050	19050	19050	19050	0
48	20230828	182600	420241250	19050	19050	19050	19050	0
49	20230828	182500	420241250	19050	19050	19050	19050	0
50	20230828	182400	420241250	19050	19050	19050	19050	0
51	20230828	182300	420241250	19050	19050	19050	19050	0
52	20230828	182200	420241250	19050	19050	19050	19050	0
53	20230828	182100	420241250	19050	19050	19050	19050	0
54	20230828	182000	420241250	19050	19050	19050	19050	0
55	20230828	181900	420241250	19050	19050	19050	19050	0
56	20230828	181800	420241250	19050	19050	19050	19050	0
57	20230828	181700	420241250	19050	19050	19050	19050	0
58	20230828	181600	420241250	19050	19050	19050	19050	0
59	20230828	181500	420241250	19050	19050	19050	19050	0
60	20230828	181400	420241250	19050	19050	19050	19050	0
61	20230828	181300	420241250	19050	19050	19050	19050	0
62	20230828	181200	420241250	19050	19050	19050	19050	355
63	20230828	181100	420241250	19050	19050	19050	19050	0
64	20230828	181000	420241250	19050	19050	19050	19050	0
65	20230828	180900	420241250	19050	19050	19050	19050	0
66	20230828	180800	420241250	19050	19050	19050	19050	0
67	20230828	180700	420241250	19050	19050	19050	19050	0
68	20230828	180600	420241250	19050	19050	19050	19050	0
69	20230828	180500	420241250	19050	19050	19050	19050	0
70	20230828	180400	420241250	19050	19050	19050	19050	0
71	20230828	180300	420241250	19050	19050	19050	19050	0
72	20230828	180200	420241250	19050	19050	19050	19050	0
73	20230828	180100	420241250	19050	19050	19050	19050	0
74	20230828	180000	420241250	19050	19050	19050	19050	0
75	20230828	175900	420241250	19050	19050	19050	19050	0
76	20230828	175800	420241250	19050	19050	19050	19050	0
77	20230828	175700	420241250	19050	19050	19050	19050	0
78	20230828	175600	420241250	19050	19050	19050	19050	0
79	20230828	175500	420241250	19050	19050	19050	19050	0
80	20230828	175400	420241250	19050	19050	19050	19050	0
81	20230828	175300	420241250	19050	19050	19050	19050	0
82	20230828	175200	420241250	19050	19050	19050	19050	0
83	20230828	175100	420241250	19050	19050	19050	19050	0
84	20230828	175000	420241250	19050	19050	19050	19050	0
85	20230828	174900	420241250	19050	19050	19050	19050	0
86	20230828	174800	420241250	19050	19050	19050	19050	0
87	20230828	174700	420241250	19050	19050	19050	19050	0
88	20230828	174600	420241250	19050	19050	19050	19050	0
89	20230828	174500	420241250	19050	19050	19050	19050	0
90	20230828	174400	420241250	19050	19050	19050	19050	0
91	20230828	174300	420241250	19050	19050	19050	19050	0
92	20230828	174200	420241250	19050	19050	19050	19050	355
93	20230828	174100	420241250	19050	19050	19050	19050	0
94	20230828	174000	420241250	19050	19050	19050	19050	0
95	20230828	173900	420241250	19050	19050	19050	19050	0
96	20230828	173800	420241250	19050	19050	19050	19050	0
97	20230828	173700	420241250	19050	19050	19050	19050	0
98	20230828	173600	420241250	19050	19050	19050	19050	0
99	20230828	173500	420241250	19050	19050	19050	19050	0
100	20230828	173400	420241250	19050	19050	19050	19050	0
101	20230828	173300	420241250	19050	19050	19050	19050	0
102	20230828	173200	420241250	19050	19050	19050	19050	0
103	20230828	173100	420241250	19050	19050	19050	19050	0
104	20230828	173000	420241250	19050	19050	19050	19050	0
105	20230828	172900	420241250	19050	19050	19050	19050	0
106	20230828	172800	420241250	19050	19050	19050	19050	0
107	20230828	172700	420241250	19050	19050	19050	19050	0
108	20230828	172600	420241250	19050	19050	19050	19050	0
109	20230828	172500	420241250	19050	19050	19050	19050	0
110	20230828	172400	420241250	19050	19050	19050	19050	0
111	20230828	172300	420241250	19050	19050	19050	19050	0
112	20230828	172200	420241250	19050	19050	19050	19050	0
113	20230828	172100	420241250	19050	19050	19050	19050	0
114	20230828	172000	420241250	19050	19050	19050	19050	0
115	20230828	171900	420241250	19050	19050	19050	19050	0
116	20230828	171800	420241250	19050	19050	19050	19050	0
117	20230828	171700	420241250	19050	19050	19050	19050	0
118	20230828	171600	420241250	19050	19050	19050	19050	0
119	20230828	171500	420241250	19050	19050	19050	19050	0
120	20230828	171400	420241250	19050	19050	19050	19050	0
121	20230828	171300	420241250	19050	19050	19050	19050	0
122	20230828	171200	420241250	19050	19050	19050	19050	355
123	20230828	171100	420241250	19050	19050	19050	19050	0
124	20230828	171000	420241250	19050	19050	19050	19050	0
125	20230828	170900	420241250	19050	19050	19050	19050	0
126	20230828	170800	420241250	19050	19050	19050	19050	0
127	20230828	170700	420241250	19050	19050	19050	19050	0
128	20230828	170600	420241250	19050	19050	19050	19050	0
129	20230828	170500	420241250	19050	19050	19050	19050	0
130	20230828	170400	420241250	19050	19050	19050	19050	0
131	20230828	170300	420241250	19050	19050	19050	19050	0
132	20230828	170200	420241250	19050	19050	19050	19050	0
133	20230828	170100	420241250	19050	19050	19050	19050	0
134	20230828	170000	420241250	19050	19050	19050	19050	0
135	20230828	165900	420241250	19050	19050	19050	19050	0
136	20230828	165800	420241250	19050	19050	19050	19050	0
137	20230828	165700	420241250	19050	19050	19050	19050	0
138	20230828	165600	420241250	19050	19050	19050	19050	0
139	20230828	165500	420241250	19050	19050	19050	19050	0
140	20230828	165400	420241250	19050	19050	19050	19050	0
141	20230828	165300	420241250	19050	19050	19050	19050	0
142	20230828	165200	420241250	19050	19050	19050	19050	0
143	20230828	165100	420241250	19050	19050	19050	19050	0
144	20230828	165000	420241250	19050	19050	19050	19050	0
145	20230828	164900	420241250	19050	19050	19050	19050	0
146	20230828	164800	420241250	19050	19050	19050	19050	0
147	20230828	164700	420241250	19050	19050	19050	19050	0
148	20230828	164600	420241250	19050	19050	19050	19050	0
149	20230828	164500	420241250	19050	19050	19050	19050	0
150	20230828	164400	420241250	19050	19050	19050	19050	0
151	20230828	164300	420241250	19050	19050	19050	19050	0
152	20230828	164200	420241250	19050	19050	19050	19050	355
153	20230828	164100	420241250	19050	19050	19050	19050	0
154	20230828	164000	420241250	19050	19050	19050	19050	0
155	20230828	163900	420241250	19050	19050	19050	19050	0
156	20230828	163800	420241250	19050	19050	19050	19050	0
157	20230828	163700	420241250	19050	19050	19050	19050	0
158	20230828	163600	420241250	19050	19050	19050	19050	0
159	20230828	163500	420241250	19050	19050	19050	19050	0
160	20230828	163400	420241250	19050	19050	19050	19050	0
161	20230828	163300	420241250	19050	19050	19050	19050	0
162	20230828	163200	420241250	19050	19050	19050	19050	0
163	20230828	163100	420241250	19050	19050	19050	19050	0
164	20230828	163000	420241250	19050	19050	19050	19050	0
165	20230828	162900	420241250	19050	19050	19050	19050	0
166	20230828	162800	420241250	19050	19050	19050	19050	0
167	20230828	162700	420241250	19050	19050	19050	19050	0
168	20230828	162600	420241250	19050	19050	19050	19050	0
169	20230828	162500	420241250	19050	19050	19050	19050	0
170	20230828	162400	420241250	19050	19050	19050	19050	0
171	20230828	162300	420241250	19050	19050	19050	19050	0
172	20230828	162200	420241250	19050	19050	19050	19050	0
173	20230828	162100	420241250	19050	19050	19050	19050	0
174	20230828	162000	420241250	19050	19050	19050	19050	0
175	20230828	161900	420241250	19050	19050	19050	19050	0
176	20230828	161800	420241250	19050	19050	19050	19050	0
177	20230828	161700	420241250	19050	19050	19050	19050	0
178	20230828	161600	420241250	19050	19050	19050	19050	0
179	20230828	161500	420241250	19050	19050	19050	19050	0
180	20230828	161400	420241250	19050	19050	19050	19050	0
181	20230828	161300	420241250	19050	19050	19050	19050	0
182	20230828	161200	420241250	19050	19050	19050	19050	355
183	20230828	161100	420241250	19050	19050	19050	19050	0
184	20230828	161000	420241250	19050	19050	19050	19050	0
185	20230828	160900	420241250	19050	19050	19050	19050	0
186	20230828	160800	420241250	19050	19050	19050	19050	0
187	20230828	160700	420241250	19050	19050	19050	19050	0
188	20230828	160600	420241250	19050	19050	19050	19050	0
189	20230828	160500	420241250	19050	19050	19050	19050	0
190	20230828	160400	420241250	19050	19050	19050	19050	0
191	20230828	160300	420241250	19050	19050	19050	19050	0
192	20230828	160200	420241250	19050	19050	19050	19050	0
193	20230828	160100	420241250	19050	19050	19050	19050	0
194	20230828	160000	420241250	19050	19050	19050	19050	0
195	20230828	155900	420241250	19050	19050	19050	19050	0
196	20230828	155800	420241250	19050	19050	19050	19050	0
197	20230828	155700	420241250	19050	19050	19050	19050	0
198	20230828	155600	420241250	19050	19050	19050	19050	0
199	20230828	155500	420241250	19050	19050	19050	19050	0
200	20230828	155400	420241250	19050	19050	19050	19050	0
201	20230828	155300	420241250	19050	19050	19050	19050	0
202	20230828	155200	420241250	19050	19050	19050	19050	0
203	20230828	155100	420241250	19050	19050	19050	19050	0
204	20230828	155000	420241250	19050	19050	19050	19050	0
205	20230828	154900	420241250	19050	19050	19050	19050	0
206	20230828	154800	420241250	19050	19050	19050	19050	0
207	20230828	154700	420241250	19050	19050	19050	19050	0
208	20230828	154600	420241250	19050	19050	19050	19050	0
209	20230828	154500	420241250	19050	19050	19050	19050	0
210	20230828	154400	420241250	19050	19050	19050	19050	0
211	20230828	154300	420241250	19050	19050	19050	19050	0
212	20230828	154200	420241250	19050	19050	19050	19050	355
213	20230828	154100	420241250	19050	19050	19050	19050	0
214	20230828	154000	420241250	19050	19050	19050	19050	0
215	20230828	153900	420241250	19050	19050	19050	19050	0
216	20230828	153800	420241250	19050	19050	19050	19050	0
217	20230828	153700	420241250	19050	19050	19050	19050	0
218	20230828	153600	420241250	19050	19050	19050	19050	0
219	20230828	153500	420241250	19050	19050	19050	19050	0
220	20230828	153400	420241250	19050	19050	19050	19050	0
221	20230828	153300	420241250	19050	19050	19050	19050	0
222	20230828	153200	420241250	19050	19050	19050	19050	0
223	20230828	153100	420241250	19050	19050	19050	19050	0
224	20230828	153000	420241250	19050	19050	19050	19050	355
225	20230828	152900	413478500	19050	19050	19050	19050	0
226	20230828	152800	413478500	19050	19050	19050	19050	0
227	20230828	152700	413478500	19050	19050	19050	19050	0
228	20230828	152600	413478500	19050	19050	19050	19050	0
229	20230828	152500	413478500	19050	19050	19050	19050	0
230	20230828	152400	413478500	19050	19050	19050	19050	0
231	20230828	152300	413478500	19050	19050	19050	19050	0
232	20230828	152200	413478500	19050	19050	19050	19050	0
233	20230828	152100	413478500	19050	19050	19050	19050	0
234	20230828	152000	413478500	19050	19050	19050	19050	0
235	20230828	151900	413478500	19050	19000	19050	19000	415
236	20230828	151800	405582750	19050	19050	19050	19050	15
237	20230828	151700	405297000	19050	19040	19050	19000	138
238	20230828	151600	402671870	19040	19040	19040	19040	19
239	20230828	151500	402310110	19040	19040	19040	19040	15
240	20230828	151400	402024510	19040	19030	19040	19030	230
241	20230828	151300	397646500	19030	19030	19030	19030	50
242	20230828	151200	396695000	19020	19020	19020	19020	82
243	20230828	151100	395135360	19020	19020	19020	19020	70
244	20230828	151000	393803960	19020	19020	19020	19020	79
245	20230828	150900	392301380	19000	19000	19000	19000	0
246	20230828	150800	392301380	19000	19000	19000	19000	0
247	20230828	150700	392301380	19000	19000	19000	19000	0
248	20230828	150600	392301380	19000	19000	19000	18970	272
249	20230828	150500	387138240	19000	19000	19000	19000	100
250	20230828	150400	385238240	19030	19030	19030	19030	5
251	20230828	150300	385143090	19030	19030	19030	19030	0
252	20230828	150200	385143090	19030	19030	19030	19030	0
253	20230828	150100	385143090	19030	19030	19030	19030	0
254	20230828	150000	385143090	19030	19020	19030	19020	2
255	20230828	145900	385105040	18970	18970	18970	18970	100
256	20230828	145800	383208040	18970	18970	18970	18970	151
257	20230828	145700	380343570	18970	18980	18980	18970	19
258	20230828	145600	379983130	18970	18970	18970	18970	6
259	20230828	145500	379869310	18970	18970	18970	18970	0
260	20230828	145400	379869310	18970	18970	18970	18970	0
261	20230828	145300	379869310	18970	18970	18970	18970	0
262	20230828	145200	379869310	18970	18970	18970	18970	2
263	20230828	145100	379831370	18970	18970	18970	18970	100
264	20230828	145000	377934370	18970	18970	18970	18970	0
265	20230828	144900	377934370	18970	18970	18970	18970	0
266	20230828	144800	377934370	18970	18970	18970	18970	0
267	20230828	144700	377934370	18970	18970	18970	18970	0
268	20230828	144600	377934370	18970	18970	18970	18970	0
269	20230828	144500	377934370	18970	18980	18980	18970	100
270	20230828	144400	376036890	18990	19010	19010	18990	100
271	20230828	144300	374136450	19030	19030	19030	19030	0
272	20230828	144200	374136450	19030	19030	19030	19030	30
273	20230828	144100	373565550	19030	19030	19030	19030	0
274	20230828	144000	373565550	19030	19020	19030	19020	5
275	20230828	143900	373470430	19020	19010	19020	19010	107
276	20230828	143800	371435790	19020	19020	19020	19020	14
277	20230828	143700	371169510	19020	19020	19020	19020	0
278	20230828	143600	371169510	19020	19020	19020	19020	0
279	20230828	143500	371169510	19020	19020	19020	19020	0
280	20230828	143400	371169510	19020	19020	19020	19020	1
281	20230828	143300	371150490	19020	19020	19020	19020	0
282	20230828	143200	371150490	19020	19020	19020	19020	0
283	20230828	143100	371150490	19020	19020	19020	19020	4
284	20230828	143000	371074410	18970	18970	18970	18970	0
285	20230828	142900	371074410	18970	18970	18970	18970	0
286	20230828	142800	371074410	18970	18970	18970	18970	0
287	20230828	142700	371074410	18970	18970	18970	18970	5
288	20230828	142600	370979560	18960	18960	18960	18960	3
289	20230828	142500	370922680	18960	18960	18960	18960	0
290	20230828	142400	370922680	18960	18960	18960	18960	0
291	20230828	142300	370922680	18960	18960	18960	18960	0
292	20230828	142200	370922680	18960	18960	18960	18960	0
293	20230828	142100	370922680	18960	18960	18960	18960	0
294	20230828	142000	370922680	18960	18960	18960	18960	25
295	20230828	141900	370448680	18970	18970	18970	18970	75
296	20230828	141800	369025930	19020	19010	19020	18980	48
297	20230828	141700	368114750	19020	19020	19020	19020	0
298	20230828	141600	368114750	19020	19020	19020	19020	1
299	20230828	141500	368095730	19020	19020	19020	19020	0
300	20230828	141400	368095730	19020	19020	19020	19020	1
301	20230828	141300	368076710	19020	19030	19030	19020	4
302	20230828	141200	368000610	19030	19030	19030	19030	132
303	20230828	141100	365488650	19030	19030	19030	19030	10
304	20230828	141000	365298350	19030	19020	19030	19020	45
305	20230828	140900	364442440	19010	19010	19010	19010	0
306	20230828	140800	364442440	19010	19010	19010	19010	0
307	20230828	140700	364442440	19010	19010	19010	19010	0
308	20230828	140600	364442440	19010	19010	19010	19010	10
309	20230828	140500	364252340	19020	19020	19020	19020	0
310	20230828	140400	364252340	19020	19020	19020	19020	7
311	20230828	140300	364119200	18960	18960	18960	18960	0
312	20230828	140200	364119200	18960	18960	18960	18960	0
313	20230828	140100	364119200	18960	18960	18960	18960	0
314	20230828	140000	364119200	18960	18960	18960	18960	0
315	20230828	135900	364119200	18960	18960	18960	18960	0
316	20230828	135800	364119200	18960	18960	18960	18960	100
317	20230828	135700	362223200	18960	18960	18960	18960	0
318	20230828	135600	362223200	18960	18970	18970	18960	24
319	20230828	135500	361768140	19030	19030	19030	19030	0
320	20230828	135400	361768140	19030	19000	19030	19000	5
321	20230828	135300	361673110	19000	19020	19020	19000	13
322	20230828	135200	361426090	19000	19000	19000	19000	100
323	20230828	135100	359526090	19030	19030	19030	19030	0
324	20230828	135000	359526090	19030	19030	19030	19030	1
325	20230828	134900	359507060	19040	19040	19040	19040	0
326	20230828	134800	359507060	19040	19040	19040	19040	0
327	20230828	134700	359507060	19040	19040	19040	19040	24
328	20230828	134600	359050100	19040	19040	19040	19040	0
329	20230828	134500	359050100	19040	19040	19040	19040	0
330	20230828	134400	359050100	19040	19040	19040	19040	0
331	20230828	134300	359050100	19040	19030	19040	19030	11
332	20230828	134200	358840760	19040	19030	19040	19030	2
333	20230828	134100	358802690	19030	19030	19030	19030	21
334	20230828	134000	358403060	19030	19030	19030	19030	0
335	20230828	133900	358403060	19030	19030	19030	19030	0
336	20230828	133800	358403060	19030	19030	19030	19030	0
337	20230828	133700	358403060	19030	19030	19030	19030	1
338	20230828	133600	358384030	18950	18950	18950	18950	0
339	20230828	133500	358384030	18950	18960	18960	18950	60
340	20230828	133400	357247020	19030	19030	19030	19030	0
341	20230828	133300	357247020	19030	19030	19030	19030	1
342	20230828	133200	357227990	18940	18940	18940	18940	0
343	20230828	133100	357227990	18940	18940	18940	18940	0
344	20230828	133000	357227990	18940	18940	18940	18940	0
345	20230828	132900	357227990	18940	18940	18940	18940	0
346	20230828	132800	357227990	18940	18940	18940	18940	0
347	20230828	132700	357227990	18940	18940	18940	18940	0
348	20230828	132600	357227990	18940	18940	18940	18940	0
349	20230828	132500	357227990	18940	18940	18940	18940	0
350	20230828	132400	357227990	18940	18940	18940	18940	0
351	20230828	132300	357227990	18940	18940	18940	18940	0
352	20230828	132200	357227990	18940	18940	18940	18940	1
353	20230828	132100	357209050	18930	18930	18930	18930	0
354	20230828	132000	357209050	18930	18930	18930	18930	0
355	20230828	131900	357209050	18930	19000	19000	18930	677
356	20230828	131800	344381440	19040	19040	19040	19040	0
357	20230828	131700	344381440	19040	19030	19040	19030	53
358	20230828	131600	343372650	19000	19000	19000	19000	126
359	20230828	131500	340978650	19000	19010	19010	19000	424
360	20230828	131400	332922410	19010	19020	19020	19010	50
361	20230828	131300	331971660	19030	19030	19030	19030	0
362	20230828	131200	331971660	19030	19030	19030	19030	0
363	20230828	131100	331971660	19030	19030	19030	19030	0
364	20230828	131000	331971660	19030	19020	19030	19020	101
365	20230828	130900	330050630	19030	19030	19030	19030	1
366	20230828	130800	330031600	19030	19030	19030	19030	0
367	20230828	130700	330031600	19030	19030	19030	19030	0
368	20230828	130600	330031600	19030	19030	19030	19030	0
369	20230828	130500	330031600	19030	19030	19030	19030	1
370	20230828	130400	330012570	19010	19030	19030	19010	6
371	20230828	130300	329898410	19030	19030	19030	19030	2
372	20230828	130200	329860350	19030	19030	19030	19030	10
373	20230828	130100	329670050	19030	19030	19030	19030	3
374	20230828	130000	329612960	19030	19030	19030	19030	0
375	20230828	125900	329612960	19030	19030	19030	19030	0
376	20230828	125800	329612960	19030	19030	19030	19030	0
377	20230828	125700	329612960	19030	19030	19030	19030	0
378	20230828	125600	329612960	19030	19030	19030	19030	0
379	20230828	125500	329612960	19030	19030	19030	19030	0
380	20230828	125400	329612960	19030	19030	19030	19030	0
381	20230828	125300	329612960	19030	19030	19030	19030	0
382	20230828	125200	329612960	19030	19030	19030	19030	1
383	20230828	125100	329593930	19000	19000	19000	19000	0
384	20230828	125000	329593930	19000	19000	19000	19000	0
385	20230828	124900	329593930	19000	19000	19000	19000	2
386	20230828	124800	329555930	19000	19000	19000	19000	0
387	20230828	124700	329555930	19000	19000	19000	19000	0
388	20230828	124600	329555930	19000	19000	19000	19000	0
389	20230828	124500	329555930	19000	19000	19000	19000	0
390	20230828	124400	329555930	19000	19000	19000	19000	0
391	20230828	124300	329555930	19000	19000	19000	19000	1496
392	20230828	124200	301131930	19000	19000	19000	19000	0
393	20230828	124100	301131930	19000	19000	19000	19000	100
394	20230828	124000	299231930	19000	18990	19000	18990	353
395	20230828	123900	292527930	19000	19000	19000	19000	151
396	20230828	123800	289658930	19040	19040	19040	19040	0
397	20230828	123700	289658930	19040	19040	19040	19040	0
398	20230828	123600	289658930	19040	19040	19040	19040	0
399	20230828	123500	289658930	19040	19040	19040	19040	0
400	20230828	123400	289658930	19040	19040	19040	19040	2
401	20230828	123300	289620850	18950	18950	18950	18950	0
402	20230828	123200	289620850	18950	18950	18950	18950	0
403	20230828	123100	289620850	18950	18950	18950	18950	29
404	20230828	123000	289071300	19040	19040	19040	19040	1
405	20230828	122900	289052260	19040	19040	19040	19040	2
406	20230828	122800	289014180	19000	19000	19000	19000	0
407	20230828	122700	289014180	19000	18970	19000	18970	1466
408	20230828	122600	261161270	18970	18970	18970	18970	3
409	20230828	122500	261104360	18970	18970	18970	18970	0
410	20230828	122400	261104360	18970	18970	18970	18970	0
411	20230828	122300	261104360	18970	18970	18970	18970	3
412	20230828	122200	261047450	18970	18970	18970	18970	19
413	20230828	122100	260687020	18980	18980	18980	18980	0
414	20230828	122000	260687020	18980	18980	18980	18980	0
415	20230828	121900	260687020	18980	18980	18980	18980	0
416	20230828	121800	260687020	18980	18980	18980	18980	1
417	20230828	121700	260668040	18930	18940	18940	18930	5
418	20230828	121600	260573370	18930	18930	18930	18930	0
419	20230828	121500	260573370	18930	18930	18930	18930	0
420	20230828	121400	260573370	18930	18930	18930	18930	0
421	20230828	121300	260573370	18930	18930	18930	18930	0
422	20230828	121200	260573370	18930	18930	18930	18930	0
423	20230828	121100	260573370	18930	18930	18930	18930	0
424	20230828	121000	260573370	18930	18930	18930	18930	0
425	20230828	120900	260573370	18930	18930	18930	18930	138
426	20230828	120800	257961030	18920	18920	18920	18920	117
427	20230828	120700	255747390	18920	18920	18920	18920	0
428	20230828	120600	255747390	18920	18920	18920	18920	40
429	20230828	120500	254990590	18920	18920	18920	18920	0
430	20230828	120400	254990590	18920	18920	18920	18920	0
431	20230828	120300	254990590	18920	18920	18920	18920	10
432	20230828	120200	254801390	18930	18950	18950	18930	110
433	20230828	120100	252718770	18930	18930	18930	18930	0
434	20230828	120000	252718770	18930	18930	18930	18930	0
435	20230828	115900	252718770	18930	18930	18930	18930	0
436	20230828	115800	252718770	18930	18930	18930	18930	0
437	20230828	115700	252718770	18930	18930	18930	18930	0
438	20230828	115600	252718770	18930	18930	18930	18930	0
439	20230828	115500	252718770	18930	18930	18930	18930	1
440	20230828	115400	252699840	18930	18930	18930	18930	0
441	20230828	115300	252699840	18930	18930	18930	18930	1
442	20230828	115200	252680910	18980	18980	18980	18980	0
443	20230828	115100	252680910	18980	18980	18980	18980	0
444	20230828	115000	252680910	18980	18980	18980	18980	50
445	20230828	114900	251731910	18980	18980	18980	18980	0
446	20230828	114800	251731910	18980	18980	18980	18980	17
447	20230828	114700	251409250	18930	18930	18930	18930	0
448	20230828	114600	251409250	18930	18930	18930	18930	0
449	20230828	114500	251409250	18930	18930	18930	18930	7
450	20230828	114400	251276740	18980	18980	18980	18980	1
451	20230828	114300	251257760	18980	18980	18980	18980	0
452	20230828	114200	251257760	18980	18980	18980	18980	0
453	20230828	114100	251257760	18980	18980	18980	18980	0
454	20230828	114000	251257760	18980	18980	18980	18980	0
455	20230828	113900	251257760	18980	18980	18980	18980	0
456	20230828	113800	251257760	18980	18980	18980	18980	0
457	20230828	113700	251257760	18980	18980	18980	18980	0
458	20230828	113600	251257760	18980	18980	18980	18980	0
459	20230828	113500	251257760	18980	18980	18980	18980	0
460	20230828	113400	251257760	18980	18980	18980	18980	0
461	20230828	113300	251257760	18980	18980	18980	18980	0
462	20230828	113200	251257760	18980	18980	18980	18980	10
463	20230828	113100	251067960	18980	18980	18980	18980	2
464	20230828	113000	251030000	18970	18970	18970	18970	0
465	20230828	112900	251030000	18970	18970	18970	18970	0
466	20230828	112800	251030000	18970	18970	18970	18970	0
467	20230828	112700	251030000	18970	18970	18970	18970	0
468	20230828	112600	251030000	18970	18970	18970	18970	0
469	20230828	112500	251030000	18970	18970	18970	18970	0
470	20230828	112400	251030000	18970	18970	18970	18970	7
471	20230828	112300	250897210	18970	18970	18970	18970	0
472	20230828	112200	250897210	18970	18970	18970	18970	0
473	20230828	112100	250897210	18970	18970	18970	18970	5
474	20230828	112000	250802360	18970	18970	18970	18970	0
475	20230828	111900	250802360	18970	18970	18970	18970	50
476	20230828	111800	249853860	18970	18970	18970	18970	0
477	20230828	111700	249853860	18970	18960	18970	18960	110
478	20230828	111600	247767660	18960	18920	18960	18920	22
479	20230828	111500	247351380	18920	18920	18920	18920	0
480	20230828	111400	247351380	18920	18920	18920	18920	0
481	20230828	111300	247351380	18920	18920	18920	18920	0
482	20230828	111200	247351380	18920	18930	18930	18920	394
483	20230828	111100	239895890	18980	18980	18980	18980	0
484	20230828	111000	239895890	18980	18980	18980	18980	0
485	20230828	110900	239895890	18980	18980	18980	18980	0
486	20230828	110800	239895890	18980	18980	18980	18980	0
487	20230828	110700	239895890	18980	18980	18980	18980	0
488	20230828	110600	239895890	18980	18980	18980	18980	0
489	20230828	110500	239895890	18980	18980	18980	18980	0
490	20230828	110400	239895890	18980	18980	18980	18980	110
491	20230828	110300	237808090	18980	18980	18980	18980	1
492	20230828	110200	237789110	18930	18930	18930	18930	82
493	20230828	110100	236236850	18910	18910	18910	18910	104
494	20230828	110000	234270210	18910	18910	18910	18910	15
495	20230828	105900	233986560	18910	18910	18910	18910	0
496	20230828	105800	233986560	18910	18910	18910	18910	10
497	20230828	105700	233797460	18900	18900	18900	18900	0
498	20230828	105600	233797460	18900	18900	18900	18900	0
499	20230828	105500	233797460	18900	18900	18900	18900	0
500	20230828	105400	233797460	18900	18900	18900	18900	0
501	20230828	105300	233797460	18900	18890	18900	18890	562
502	20230828	105200	223178520	18900	18890	18900	18890	177
503	20230828	105100	219833280	18890	18890	18890	18890	30
504	20230828	105000	219266580	18900	18900	18900	18900	0
505	20230828	104900	219266580	18900	18900	18900	18900	0
506	20230828	104800	219266580	18900	18900	18900	18900	0
507	20230828	104700	219266580	18900	18880	18900	18880	100
508	20230828	104600	217377100	18880	18880	18880	18880	8
509	20230828	104500	217226060	18880	18880	18880	18880	1
510	20230828	104400	217207180	18810	18810	18810	18810	0
511	20230828	104300	217207180	18810	18810	18810	18810	0
512	20230828	104200	217207180	18810	18870	18870	18810	294
513	20230828	104100	211660700	18870	18870	18870	18870	42
514	20230828	104000	210868160	18870	18870	18870	18870	21
515	20230828	103900	210471890	18850	18850	18850	18850	0
516	20230828	103800	210471890	18850	18860	18860	18850	13
517	20230828	103700	210226780	18860	18860	18860	18860	0
518	20230828	103600	210226780	18860	18860	18860	18860	100
519	20230828	103500	208340780	18860	18870	18870	18860	11
520	20230828	103400	208133310	18860	18860	18860	18860	93
521	20230828	103300	206379330	18860	18860	18860	18860	0
522	20230828	103200	206379330	18860	18860	18860	18860	0
523	20230828	103100	206379330	18860	18860	18860	18860	0
524	20230828	103000	206379330	18860	18860	18860	18860	5
525	20230828	102900	206285030	18860	18860	18860	18860	46
526	20230828	102800	205417470	18860	18860	18860	18860	50
527	20230828	102700	204474470	18860	18860	18860	18860	50
528	20230828	102600	203531470	18860	18860	18860	18860	70
529	20230828	102500	202211270	18860	18860	18860	18860	51
530	20230828	102400	201249410	18860	18860	18860	18860	0
531	20230828	102300	201249410	18860	18860	18860	18860	0
532	20230828	102200	201249410	18860	18860	18860	18860	0
533	20230828	102100	201249410	18860	18860	18860	18860	1
534	20230828	102000	201230550	18790	18790	18790	18790	130
535	20230828	101900	198787850	18860	18860	18860	18860	0
536	20230828	101800	198787850	18860	18860	18860	18860	21
537	20230828	101700	198391790	18850	18850	18850	18850	0
538	20230828	101600	198391790	18850	18850	18850	18850	0
539	20230828	101500	198391790	18850	18790	18850	18790	121
540	20230828	101400	196113700	18790	18790	18790	18790	0
541	20230828	101300	196113700	18790	18800	18800	18790	200
542	20230828	101200	192355070	18800	18800	18800	18800	4
543	20230828	101100	192279870	18790	18790	18790	18790	33
544	20230828	101000	191659800	18790	18790	18790	18790	0
545	20230828	100900	191659800	18790	18800	18800	18790	3
546	20230828	100800	191603410	18850	18850	18850	18850	1
547	20230828	100700	191584560	18790	18800	18800	18790	23
548	20230828	100600	191152380	18790	18790	18790	18790	0
549	20230828	100500	191152380	18790	18790	18790	18790	0
550	20230828	100400	191152380	18790	18790	18790	18790	3
551	20230828	100300	191096010	18860	18860	18860	18860	1
552	20230828	100200	191077150	18860	18860	18860	18860	30
553	20230828	100100	190511350	18860	18860	18860	18860	20
554	20230828	100000	190134150	18860	18860	18860	18860	1
555	20230828	095900	190115290	18860	18860	18860	18860	0
556	20230828	095800	190115290	18860	18860	18860	18860	0
557	20230828	095700	190115290	18860	18790	18860	18790	103
558	20230828	095600	188177310	18790	18770	18790	18770	3
559	20230828	095500	188120960	18760	18780	18780	18760	430
560	20230828	095400	180050490	18780	18790	18790	18780	104
561	20230828	095300	178097330	18790	18790	18790	18780	488
562	20230828	095200	168931810	18790	18790	18800	18790	112
563	20230828	095100	166827320	18790	18790	18790	18790	114
564	20230828	095000	164685260	18790	18790	18790	18790	2
565	20230828	094900	164647680	18790	18790	18790	18790	1
566	20230828	094800	164628890	18790	18810	18810	18790	462
567	20230828	094700	155942870	18810	18820	18820	18810	40
568	20230828	094600	155190420	18810	18810	18810	18810	0
569	20230828	094500	155190420	18810	18810	18810	18810	0
570	20230828	094400	155190420	18810	18810	18810	18810	0
571	20230828	094300	155190420	18810	18810	18810	18810	0
572	20230828	094200	155190420	18810	18810	18810	18810	1
573	20230828	094100	155171610	18790	18790	18790	18790	0
574	20230828	094000	155171610	18790	18790	18790	18790	0
575	20230828	093900	155171610	18790	18790	18790	18790	0
576	20230828	093800	155171610	18790	18800	18860	18790	522
577	20230828	093700	145363050	18790	18810	18810	18790	362
578	20230828	093600	138559380	18800	18800	18800	18800	57
579	20230828	093500	137487780	18800	18800	18800	18800	4
580	20230828	093400	137412580	18800	18830	18840	18800	747
581	20230828	093300	123359340	18840	18840	18900	18840	3
582	20230828	093200	123302760	18840	18910	18910	18840	113
583	20230828	093100	121173770	18920	18920	18920	18920	0
584	20230828	093000	121173770	18920	18920	18920	18920	13
585	20230828	092900	120927810	18840	18850	18850	18840	153
586	20230828	092800	118044130	18940	18860	18940	18860	22
587	20230828	092700	117627530	18950	18950	18950	18950	0
588	20230828	092600	117627530	18950	18950	18950	18950	0
589	20230828	092500	117627530	18950	18860	18950	18860	6
590	20230828	092400	117514190	18860	18950	18950	18860	28
591	20230828	092300	116985210	18950	18950	18950	18950	1
592	20230828	092200	116966260	18970	18870	18970	18850	356
593	20230828	092100	110249150	18980	18980	18980	18980	0
594	20230828	092000	110249150	18980	18980	18980	18980	0
595	20230828	091900	110249150	18980	18880	18980	18880	907
596	20230828	091800	93124790	18890	18980	18980	18890	734
597	20230828	091700	79252210	18950	18950	18950	18950	0
598	20230828	091600	79252210	18950	18950	18950	18950	100
599	20230828	091500	77357210	18950	18950	18950	18950	0
600	20230828	091400	77357210	18950	18950	18950	18950	3
601	20230828	091300	77300360	18950	18950	18950	18950	1
602	20230828	091200	77281410	18880	18880	18880	18880	20
603	20230828	091100	76903810	18990	18990	18990	18990	14
604	20230828	091000	76637950	18990	18990	18990	18990	0
605	20230828	090900	76637950	18990	18990	18990	18990	0
606	20230828	090800	76637950	18990	18880	18990	18880	442
607	20230828	090700	68292880	18870	18980	19000	18870	57
608	20230828	090600	67210870	18980	18840	18980	18840	28
609	20230828	090500	66682930	18900	18910	18910	18780	764
610	20230828	090400	52291120	18900	18950	19050	18900	1524
611	20230828	090300	23441880	19000	19130	19130	19000	518
612	20230828	090200	13599470	19020	19020	19020	19020	0
613	20230828	090100	13599470	19020	19020	19030	19020	369
614	20230828	090000	6580830	19230	19000	19250	19000	346