KissMeData/065710/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	192800	166256400	19080	19080	19080	19080	22
3	20230821	192700	166256400	19080	19080	19080	19080	0
4	20230821	192600	166256400	19080	19080	19080	19080	0
5	20230821	192500	166256400	19080	19080	19080	19080	0
6	20230821	192400	166256400	19080	19080	19080	19080	0
7	20230821	192300	166256400	19080	19080	19080	19080	0
8	20230821	192200	166256400	19080	19080	19080	19080	0
9	20230821	192100	166256400	19080	19080	19080	19080	0
10	20230821	192000	166256400	19080	19080	19080	19080	0
11	20230821	191900	166256400	19080	19080	19080	19080	0
12	20230821	191800	166256400	19080	19080	19080	19080	0
13	20230821	191700	166256400	19080	19080	19080	19080	0
14	20230821	191600	166256400	19080	19080	19080	19080	0
15	20230821	191500	166256400	19080	19080	19080	19080	0
16	20230821	191400	166256400	19080	19080	19080	19080	0
17	20230821	191300	166256400	19080	19080	19080	19080	0
18	20230821	191200	166256400	19080	19080	19080	19080	0
19	20230821	191100	166256400	19080	19080	19080	19080	0
20	20230821	191000	166256400	19080	19080	19080	19080	0
21	20230821	190900	166256400	19080	19080	19080	19080	0
22	20230821	190800	166256400	19080	19080	19080	19080	0
23	20230821	190700	166256400	19080	19080	19080	19080	0
24	20230821	190600	166256400	19080	19080	19080	19080	0
25	20230821	190500	166256400	19080	19080	19080	19080	0
26	20230821	190400	166256400	19080	19080	19080	19080	0
27	20230821	190300	166256400	19080	19080	19080	19080	0
28	20230821	190200	166256400	19080	19080	19080	19080	0
29	20230821	190100	166256400	19080	19080	19080	19080	0
30	20230821	190000	166256400	19080	19080	19080	19080	0
31	20230821	185900	166256400	19080	19080	19080	19080	0
32	20230821	185800	166256400	19080	19080	19080	19080	22
33	20230821	185700	166256400	19080	19080	19080	19080	0
34	20230821	185600	166256400	19080	19080	19080	19080	0
35	20230821	185500	166256400	19080	19080	19080	19080	0
36	20230821	185400	166256400	19080	19080	19080	19080	0
37	20230821	185300	166256400	19080	19080	19080	19080	0
38	20230821	185200	166256400	19080	19080	19080	19080	0
39	20230821	185100	166256400	19080	19080	19080	19080	0
40	20230821	185000	166256400	19080	19080	19080	19080	0
41	20230821	184900	166256400	19080	19080	19080	19080	0
42	20230821	184800	166256400	19080	19080	19080	19080	0
43	20230821	184700	166256400	19080	19080	19080	19080	0
44	20230821	184600	166256400	19080	19080	19080	19080	0
45	20230821	184500	166256400	19080	19080	19080	19080	0
46	20230821	184400	166256400	19080	19080	19080	19080	0
47	20230821	184300	166256400	19080	19080	19080	19080	0
48	20230821	184200	166256400	19080	19080	19080	19080	0
49	20230821	184100	166256400	19080	19080	19080	19080	0
50	20230821	184000	166256400	19080	19080	19080	19080	0
51	20230821	183900	166256400	19080	19080	19080	19080	0
52	20230821	183800	166256400	19080	19080	19080	19080	0
53	20230821	183700	166256400	19080	19080	19080	19080	0
54	20230821	183600	166256400	19080	19080	19080	19080	0
55	20230821	183500	166256400	19080	19080	19080	19080	0
56	20230821	183400	166256400	19080	19080	19080	19080	0
57	20230821	183300	166256400	19080	19080	19080	19080	0
58	20230821	183200	166256400	19080	19080	19080	19080	0
59	20230821	183100	166256400	19080	19080	19080	19080	0
60	20230821	183000	166256400	19080	19080	19080	19080	0
61	20230821	182900	166256400	19080	19080	19080	19080	0
62	20230821	182800	166256400	19080	19080	19080	19080	22
63	20230821	182700	166256400	19080	19080	19080	19080	0
64	20230821	182600	166256400	19080	19080	19080	19080	0
65	20230821	182500	166256400	19080	19080	19080	19080	0
66	20230821	182400	166256400	19080	19080	19080	19080	0
67	20230821	182300	166256400	19080	19080	19080	19080	0
68	20230821	182200	166256400	19080	19080	19080	19080	0
69	20230821	182100	166256400	19080	19080	19080	19080	0
70	20230821	182000	166256400	19080	19080	19080	19080	0
71	20230821	181900	166256400	19080	19080	19080	19080	0
72	20230821	181800	166256400	19080	19080	19080	19080	0
73	20230821	181700	166256400	19080	19080	19080	19080	0
74	20230821	181600	166256400	19080	19080	19080	19080	0
75	20230821	181500	166256400	19080	19080	19080	19080	0
76	20230821	181400	166256400	19080	19080	19080	19080	0
77	20230821	181300	166256400	19080	19080	19080	19080	0
78	20230821	181200	166256400	19080	19080	19080	19080	0
79	20230821	181100	166256400	19080	19080	19080	19080	0
80	20230821	181000	166256400	19080	19080	19080	19080	0
81	20230821	180900	166256400	19080	19080	19080	19080	0
82	20230821	180800	166256400	19080	19080	19080	19080	0
83	20230821	180700	166256400	19080	19080	19080	19080	0
84	20230821	180600	166256400	19080	19080	19080	19080	0
85	20230821	180500	166256400	19080	19080	19080	19080	0
86	20230821	180400	166256400	19080	19080	19080	19080	0
87	20230821	180300	166256400	19080	19080	19080	19080	0
88	20230821	180200	166256400	19080	19080	19080	19080	0
89	20230821	180100	166256400	19080	19080	19080	19080	0
90	20230821	180000	166256400	19080	19080	19080	19080	0
91	20230821	175900	166256400	19080	19080	19080	19080	0
92	20230821	175800	166256400	19080	19080	19080	19080	22
93	20230821	175700	166256400	19080	19080	19080	19080	0
94	20230821	175600	166256400	19080	19080	19080	19080	0
95	20230821	175500	166256400	19080	19080	19080	19080	0
96	20230821	175400	166256400	19080	19080	19080	19080	0
97	20230821	175300	166256400	19080	19080	19080	19080	0
98	20230821	175200	166256400	19080	19080	19080	19080	0
99	20230821	175100	166256400	19080	19080	19080	19080	0
100	20230821	175000	166256400	19080	19080	19080	19080	0
101	20230821	174900	166256400	19080	19080	19080	19080	0
102	20230821	174800	166256400	19080	19080	19080	19080	0
103	20230821	174700	166256400	19080	19080	19080	19080	0
104	20230821	174600	166256400	19080	19080	19080	19080	0
105	20230821	174500	166256400	19080	19080	19080	19080	0
106	20230821	174400	166256400	19080	19080	19080	19080	0
107	20230821	174300	166256400	19080	19080	19080	19080	0
108	20230821	174200	166256400	19080	19080	19080	19080	0
109	20230821	174100	166256400	19080	19080	19080	19080	0
110	20230821	174000	166256400	19080	19080	19080	19080	0
111	20230821	173900	166256400	19080	19080	19080	19080	0
112	20230821	173800	166256400	19080	19080	19080	19080	0
113	20230821	173700	166256400	19080	19080	19080	19080	0
114	20230821	173600	166256400	19080	19080	19080	19080	0
115	20230821	173500	166256400	19080	19080	19080	19080	0
116	20230821	173400	166256400	19080	19080	19080	19080	0
117	20230821	173300	166256400	19080	19080	19080	19080	0
118	20230821	173200	166256400	19080	19080	19080	19080	0
119	20230821	173100	166256400	19080	19080	19080	19080	0
120	20230821	173000	166256400	19080	19080	19080	19080	0
121	20230821	172900	166256400	19080	19080	19080	19080	0
122	20230821	172800	166256400	19080	19080	19080	19080	22
123	20230821	172700	166256400	19080	19080	19080	19080	0
124	20230821	172600	166256400	19080	19080	19080	19080	0
125	20230821	172500	166256400	19080	19080	19080	19080	0
126	20230821	172400	166256400	19080	19080	19080	19080	0
127	20230821	172300	166256400	19080	19080	19080	19080	0
128	20230821	172200	166256400	19080	19080	19080	19080	0
129	20230821	172100	166256400	19080	19080	19080	19080	0
130	20230821	172000	166256400	19080	19080	19080	19080	0
131	20230821	171900	166256400	19080	19080	19080	19080	0
132	20230821	171800	166256400	19080	19080	19080	19080	0
133	20230821	171700	166256400	19080	19080	19080	19080	0
134	20230821	171600	166256400	19080	19080	19080	19080	0
135	20230821	171500	166256400	19080	19080	19080	19080	0
136	20230821	171400	166256400	19080	19080	19080	19080	0
137	20230821	171300	166256400	19080	19080	19080	19080	0
138	20230821	171200	166256400	19080	19080	19080	19080	0
139	20230821	171100	166256400	19080	19080	19080	19080	0
140	20230821	171000	166256400	19080	19080	19080	19080	0
141	20230821	170900	166256400	19080	19080	19080	19080	0
142	20230821	170800	166256400	19080	19080	19080	19080	0
143	20230821	170700	166256400	19080	19080	19080	19080	0
144	20230821	170600	166256400	19080	19080	19080	19080	0
145	20230821	170500	166256400	19080	19080	19080	19080	0
146	20230821	170400	166256400	19080	19080	19080	19080	0
147	20230821	170300	166256400	19080	19080	19080	19080	0
148	20230821	170200	166256400	19080	19080	19080	19080	0
149	20230821	170100	166256400	19080	19080	19080	19080	0
150	20230821	170000	166256400	19080	19080	19080	19080	0
151	20230821	165900	166256400	19080	19080	19080	19080	0
152	20230821	165800	166256400	19080	19080	19080	19080	22
153	20230821	165700	166256400	19080	19080	19080	19080	0
154	20230821	165600	166256400	19080	19080	19080	19080	0
155	20230821	165500	166256400	19080	19080	19080	19080	0
156	20230821	165400	166256400	19080	19080	19080	19080	0
157	20230821	165300	166256400	19080	19080	19080	19080	0
158	20230821	165200	166256400	19080	19080	19080	19080	0
159	20230821	165100	166256400	19080	19080	19080	19080	0
160	20230821	165000	166256400	19080	19080	19080	19080	0
161	20230821	164900	166256400	19080	19080	19080	19080	0
162	20230821	164800	166256400	19080	19080	19080	19080	0
163	20230821	164700	166256400	19080	19080	19080	19080	0
164	20230821	164600	166256400	19080	19080	19080	19080	0
165	20230821	164500	166256400	19080	19080	19080	19080	0
166	20230821	164400	166256400	19080	19080	19080	19080	0
167	20230821	164300	166256400	19080	19080	19080	19080	0
168	20230821	164200	166256400	19080	19080	19080	19080	0
169	20230821	164100	166256400	19080	19080	19080	19080	0
170	20230821	164000	166256400	19080	19080	19080	19080	0
171	20230821	163900	166256400	19080	19080	19080	19080	0
172	20230821	163800	166256400	19080	19080	19080	19080	0
173	20230821	163700	166256400	19080	19080	19080	19080	0
174	20230821	163600	166256400	19080	19080	19080	19080	0
175	20230821	163500	166256400	19080	19080	19080	19080	0
176	20230821	163400	166256400	19080	19080	19080	19080	0
177	20230821	163300	166256400	19080	19080	19080	19080	0
178	20230821	163200	166256400	19080	19080	19080	19080	0
179	20230821	163100	166256400	19080	19080	19080	19080	0
180	20230821	163000	166256400	19080	19080	19080	19080	0
181	20230821	162900	166256400	19080	19080	19080	19080	0
182	20230821	162800	166256400	19080	19080	19080	19080	22
183	20230821	162700	166256400	19080	19080	19080	19080	0
184	20230821	162600	166256400	19080	19080	19080	19080	0
185	20230821	162500	166256400	19080	19080	19080	19080	0
186	20230821	162400	166256400	19080	19080	19080	19080	0
187	20230821	162300	166256400	19080	19080	19080	19080	0
188	20230821	162200	166256400	19080	19080	19080	19080	0
189	20230821	162100	166256400	19080	19080	19080	19080	0
190	20230821	162000	166256400	19080	19080	19080	19080	0
191	20230821	161900	166256400	19080	19080	19080	19080	0
192	20230821	161800	166256400	19080	19080	19080	19080	0
193	20230821	161700	166256400	19080	19080	19080	19080	0
194	20230821	161600	166256400	19080	19080	19080	19080	0
195	20230821	161500	166256400	19080	19080	19080	19080	0
196	20230821	161400	166256400	19080	19080	19080	19080	0
197	20230821	161300	166256400	19080	19080	19080	19080	0
198	20230821	161200	166256400	19080	19080	19080	19080	0
199	20230821	161100	166256400	19080	19080	19080	19080	0
200	20230821	161000	166256400	19080	19080	19080	19080	0
201	20230821	160900	166256400	19080	19080	19080	19080	0
202	20230821	160800	166256400	19080	19080	19080	19080	0
203	20230821	160700	166256400	19080	19080	19080	19080	0
204	20230821	160600	166256400	19080	19080	19080	19080	0
205	20230821	160500	166256400	19080	19080	19080	19080	0
206	20230821	160400	166256400	19080	19080	19080	19080	0
207	20230821	160300	166256400	19080	19080	19080	19080	0
208	20230821	160200	166256400	19080	19080	19080	19080	0
209	20230821	160100	166256400	19080	19080	19080	19080	0
210	20230821	160000	166256400	19080	19080	19080	19080	0
211	20230821	155900	166256400	19080	19080	19080	19080	0
212	20230821	155800	166256400	19080	19080	19080	19080	22
213	20230821	155700	166256400	19080	19080	19080	19080	0
214	20230821	155600	166256400	19080	19080	19080	19080	0
215	20230821	155500	166256400	19080	19080	19080	19080	0
216	20230821	155400	166256400	19080	19080	19080	19080	0
217	20230821	155300	166256400	19080	19080	19080	19080	0
218	20230821	155200	166256400	19080	19080	19080	19080	0
219	20230821	155100	166256400	19080	19080	19080	19080	0
220	20230821	155000	166256400	19080	19080	19080	19080	0
221	20230821	154900	166256400	19080	19080	19080	19080	0
222	20230821	154800	166256400	19080	19080	19080	19080	0
223	20230821	154700	166256400	19080	19080	19080	19080	0
224	20230821	154600	166256400	19080	19080	19080	19080	0
225	20230821	154500	166256400	19080	19080	19080	19080	0
226	20230821	154400	166256400	19080	19080	19080	19080	0
227	20230821	154300	166256400	19080	19080	19080	19080	0
228	20230821	154200	166256400	19080	19080	19080	19080	0
229	20230821	154100	166256400	19080	19080	19080	19080	0
230	20230821	154000	166256400	19080	19080	19080	19080	0
231	20230821	153900	166256400	19080	19080	19080	19080	0
232	20230821	153800	166256400	19080	19080	19080	19080	0
233	20230821	153700	166256400	19080	19080	19080	19080	0
234	20230821	153600	166256400	19080	19080	19080	19080	0
235	20230821	153500	166256400	19080	19080	19080	19080	0
236	20230821	153400	166256400	19080	19080	19080	19080	0
237	20230821	153300	166256400	19080	19080	19080	19080	0
238	20230821	153200	166256400	19080	19080	19080	19080	0
239	20230821	153100	166256400	19080	19080	19080	19080	0
240	20230821	153000	166256400	19080	19080	19080	19080	22
241	20230821	152900	165836640	19080	19080	19080	19080	0
242	20230821	152800	165836640	19080	19080	19080	19080	0
243	20230821	152700	165836640	19080	19080	19080	19080	0
244	20230821	152600	165836640	19080	19080	19080	19080	0
245	20230821	152500	165836640	19080	19080	19080	19080	0
246	20230821	152400	165836640	19080	19080	19080	19080	0
247	20230821	152300	165836640	19080	19080	19080	19080	0
248	20230821	152200	165836640	19080	19080	19080	19080	0
249	20230821	152100	165836640	19080	19080	19080	19080	0
250	20230821	152000	165836640	19080	19080	19080	19080	0
251	20230821	151900	165836640	19080	19080	19080	19080	1
252	20230821	151800	165817560	19010	19080	19080	19010	6
253	20230821	151700	165703360	19080	19080	19080	19080	0
254	20230821	151600	165703360	19080	19080	19080	19080	0
255	20230821	151500	165703360	19080	19080	19080	19080	2
256	20230821	151400	165665200	19080	19080	19080	19080	0
257	20230821	151300	165665200	19080	19080	19080	19080	0
258	20230821	151200	165665200	19080	19080	19080	19080	2
259	20230821	151100	165627040	19090	19090	19090	19090	0
260	20230821	151000	165627040	19090	19090	19090	19090	0
261	20230821	150900	165627040	19090	19090	19090	19090	0
262	20230821	150800	165627040	19090	19090	19090	19090	0
263	20230821	150700	165627040	19090	19090	19090	19090	0
264	20230821	150600	165627040	19090	19090	19090	19090	0
265	20230821	150500	165627040	19090	19090	19090	19090	1
266	20230821	150400	165607950	19090	19090	19090	19090	0
267	20230821	150300	165607950	19090	19090	19090	19090	0
268	20230821	150200	165607950	19090	19090	19090	19090	0
269	20230821	150100	165607950	19090	19090	19090	19090	0
270	20230821	150000	165607950	19090	19090	19090	19090	0
271	20230821	145900	165607950	19090	19090	19090	19090	0
272	20230821	145800	165607950	19090	19090	19090	19090	0
273	20230821	145700	165607950	19090	19090	19090	19090	0
274	20230821	145600	165607950	19090	19090	19090	19090	0
275	20230821	145500	165607950	19090	19090	19090	19090	1
276	20230821	145400	165588860	19090	19090	19090	19090	0
277	20230821	145300	165588860	19090	19090	19090	19090	0
278	20230821	145200	165588860	19090	19010	19090	19010	6
279	20230821	145100	165474720	19000	19080	19080	19000	40
280	20230821	145000	164713740	19080	19080	19080	19080	0
281	20230821	144900	164713740	19080	19080	19080	19080	0
282	20230821	144800	164713740	19080	19080	19080	19080	0
283	20230821	144700	164713740	19080	19080	19080	19080	1
284	20230821	144600	164694660	19080	19080	19080	19080	0
285	20230821	144500	164694660	19080	19080	19080	19080	2
286	20230821	144400	164656500	19080	19080	19080	19080	2
287	20230821	144300	164618340	19080	19080	19080	19080	0
288	20230821	144200	164618340	19080	19080	19080	19080	0
289	20230821	144100	164618340	19080	19080	19080	19080	0
290	20230821	144000	164618340	19080	19060	19080	19060	71
291	20230821	143900	163263760	19060	19060	19060	19060	0
292	20230821	143800	163263760	19060	19060	19060	19060	0
293	20230821	143700	163263760	19060	19060	19060	19060	0
294	20230821	143600	163263760	19060	19060	19060	19060	0
295	20230821	143500	163263760	19060	19060	19060	19060	0
296	20230821	143400	163263760	19060	19060	19060	19060	0
297	20230821	143300	163263760	19060	19060	19060	19060	0
298	20230821	143200	163263760	19060	19060	19060	19060	0
299	20230821	143100	163263760	19060	19060	19060	19060	0
300	20230821	143000	163263760	19060	19060	19060	19060	6
301	20230821	142900	163149400	19060	19060	19060	19060	0
302	20230821	142800	163149400	19060	19060	19060	19060	0
303	20230821	142700	163149400	19060	19060	19060	19060	0
304	20230821	142600	163149400	19060	19060	19060	19060	3
305	20230821	142500	163092220	19060	19060	19060	19060	0
306	20230821	142400	163092220	19060	19060	19060	19060	0
307	20230821	142300	163092220	19060	19060	19060	19060	0
308	20230821	142200	163092220	19060	19060	19060	19060	0
309	20230821	142100	163092220	19060	19060	19060	19060	0
310	20230821	142000	163092220	19060	19060	19060	19060	0
311	20230821	141900	163092220	19060	19060	19060	19060	0
312	20230821	141800	163092220	19060	19060	19060	19060	0
313	20230821	141700	163092220	19060	19060	19060	19060	0
314	20230821	141600	163092220	19060	19060	19060	19060	0
315	20230821	141500	163092220	19060	19060	19060	19060	0
316	20230821	141400	163092220	19060	19060	19060	19060	0
317	20230821	141300	163092220	19060	19060	19060	19060	0
318	20230821	141200	163092220	19060	19070	19070	19060	3
319	20230821	141100	163035020	19070	19070	19070	19070	0
320	20230821	141000	163035020	19070	19070	19070	19070	0
321	20230821	140900	163035020	19070	19070	19070	19070	0
322	20230821	140800	163035020	19070	19070	19070	19070	0
323	20230821	140700	163035020	19070	19070	19070	19070	0
324	20230821	140600	163035020	19070	19070	19070	19070	0
325	20230821	140500	163035020	19070	19070	19070	19070	0
326	20230821	140400	163035020	19070	19070	19070	19070	0
327	20230821	140300	163035020	19070	19070	19070	19070	0
328	20230821	140200	163035020	19070	19070	19070	19070	0
329	20230821	140100	163035020	19070	19070	19070	19070	0
330	20230821	140000	163035020	19070	19070	19070	19070	0
331	20230821	135900	163035020	19070	19070	19070	19070	1
332	20230821	135800	163015950	19000	19010	19010	19000	80
333	20230821	135700	161495750	19000	19000	19000	19000	0
334	20230821	135600	161495750	19000	19000	19000	19000	0
335	20230821	135500	161495750	19000	19020	19020	19000	265
336	20230821	135400	156460650	19020	19020	19020	19020	1
337	20230821	135300	156441630	19000	19000	19000	19000	0
338	20230821	135200	156441630	19000	19060	19060	19000	272
339	20230821	135100	151273280	19080	19080	19080	19080	0
340	20230821	135000	151273280	19080	19080	19080	19080	0
341	20230821	134900	151273280	19080	19080	19080	19080	10
342	20230821	134800	151082480	19080	19080	19080	19080	0
343	20230821	134700	151082480	19080	19080	19080	19080	0
344	20230821	134600	151082480	19080	19080	19080	19080	0
345	20230821	134500	151082480	19080	19080	19080	19080	0
346	20230821	134400	151082480	19080	19080	19080	19080	0
347	20230821	134300	151082480	19080	19080	19080	19080	0
348	20230821	134200	151082480	19080	19080	19080	19080	0
349	20230821	134100	151082480	19080	19080	19080	19080	0
350	20230821	134000	151082480	19080	19080	19080	19080	0
351	20230821	133900	151082480	19080	19080	19080	19080	0
352	20230821	133800	151082480	19080	19080	19080	19080	0
353	20230821	133700	151082480	19080	19080	19080	19080	11
354	20230821	133600	150872600	19080	19080	19080	19080	1
355	20230821	133500	150853520	19160	19160	19160	19160	0
356	20230821	133400	150853520	19160	19160	19160	19160	0
357	20230821	133300	150853520	19160	19160	19160	19160	0
358	20230821	133200	150853520	19160	19160	19160	19160	0
359	20230821	133100	150853520	19160	19160	19160	19160	0
360	20230821	133000	150853520	19160	19160	19160	19160	0
361	20230821	132900	150853520	19160	19160	19160	19160	0
362	20230821	132800	150853520	19160	19160	19160	19160	0
363	20230821	132700	150853520	19160	19160	19160	19160	0
364	20230821	132600	150853520	19160	19160	19160	19160	0
365	20230821	132500	150853520	19160	19160	19160	19160	0
366	20230821	132400	150853520	19160	19160	19160	19160	0
367	20230821	132300	150853520	19160	19160	19160	19160	0
368	20230821	132200	150853520	19160	19160	19160	19160	0
369	20230821	132100	150853520	19160	19160	19160	19160	0
370	20230821	132000	150853520	19160	19160	19160	19160	0
371	20230821	131900	150853520	19160	19160	19160	19160	0
372	20230821	131800	150853520	19160	19160	19160	19160	0
373	20230821	131700	150853520	19160	19160	19160	19160	0
374	20230821	131600	150853520	19160	19160	19160	19160	0
375	20230821	131500	150853520	19160	19160	19160	19160	0
376	20230821	131400	150853520	19160	19160	19160	19160	0
377	20230821	131300	150853520	19160	19160	19160	19160	0
378	20230821	131200	150853520	19160	19160	19160	19160	0
379	20230821	131100	150853520	19160	19160	19160	19160	0
380	20230821	131000	150853520	19160	19160	19160	19160	0
381	20230821	130900	150853520	19160	19160	19160	19160	0
382	20230821	130800	150853520	19160	19160	19160	19160	0
383	20230821	130700	150853520	19160	19160	19160	19160	0
384	20230821	130600	150853520	19160	19160	19160	19160	0
385	20230821	130500	150853520	19160	19160	19160	19160	0
386	20230821	130400	150853520	19160	19160	19160	19160	0
387	20230821	130300	150853520	19160	19160	19160	19160	0
388	20230821	130200	150853520	19160	19160	19160	19160	0
389	20230821	130100	150853520	19160	19160	19160	19160	0
390	20230821	130000	150853520	19160	19160	19160	19160	0
391	20230821	125900	150853520	19160	19160	19160	19160	0
392	20230821	125800	150853520	19160	19160	19160	19160	0
393	20230821	125700	150853520	19160	19160	19160	19160	1
394	20230821	125600	150834360	19060	19060	19060	19060	0
395	20230821	125500	150834360	19060	19060	19060	19060	0
396	20230821	125400	150834360	19060	19060	19060	19060	1
397	20230821	125300	150815300	19060	19060	19060	19060	0
398	20230821	125200	150815300	19060	19060	19060	19060	0
399	20230821	125100	150815300	19060	19060	19060	19060	0
400	20230821	125000	150815300	19060	19060	19060	19060	0
401	20230821	124900	150815300	19060	19060	19060	19060	0
402	20230821	124800	150815300	19060	19160	19160	19060	22
403	20230821	124700	150394980	19180	19180	19180	19180	0
404	20230821	124600	150394980	19180	19180	19180	19180	0
405	20230821	124500	150394980	19180	19180	19180	19180	0
406	20230821	124400	150394980	19180	19180	19180	19180	0
407	20230821	124300	150394980	19180	19180	19180	19180	0
408	20230821	124200	150394980	19180	19180	19180	19180	0
409	20230821	124100	150394980	19180	19180	19180	19180	0
410	20230821	124000	150394980	19180	19180	19180	19180	0
411	20230821	123900	150394980	19180	19180	19180	19180	0
412	20230821	123800	150394980	19180	19180	19180	19180	0
413	20230821	123700	150394980	19180	19180	19180	19180	0
414	20230821	123600	150394980	19180	19180	19180	19180	1
415	20230821	123500	150375800	19140	19140	19140	19140	1
416	20230821	123400	150356660	19050	19050	19050	19050	0
417	20230821	123300	150356660	19050	19050	19050	19050	0
418	20230821	123200	150356660	19050	19050	19050	19050	0
419	20230821	123100	150356660	19050	19050	19050	19050	12
420	20230821	123000	150128060	19050	19050	19050	19050	0
421	20230821	122900	150128060	19050	19050	19050	19050	0
422	20230821	122800	150128060	19050	19080	19080	19050	108
423	20230821	122700	148069690	19050	19050	19050	19050	0
424	20230821	122600	148069690	19050	19050	19050	19050	0
425	20230821	122500	148069690	19050	19050	19050	19050	0
426	20230821	122400	148069690	19050	19050	19050	19050	0
427	20230821	122300	148069690	19050	19050	19050	19050	0
428	20230821	122200	148069690	19050	19050	19050	19050	0
429	20230821	122100	148069690	19050	19050	19050	19050	0
430	20230821	122000	148069690	19050	19050	19050	19050	0
431	20230821	121900	148069690	19050	19050	19050	19050	2
432	20230821	121800	148031590	19050	19040	19050	19040	142
433	20230821	121700	145326510	18920	19370	19380	18450	2078
434	20230821	121600	106048280	19370	19370	19370	19370	0
435	20230821	121500	106048280	19370	19370	19370	19370	0
436	20230821	121400	106048280	19370	19370	19370	19370	0
437	20230821	121300	106048280	19370	19370	19370	19370	0
438	20230821	121200	106048280	19370	19370	19370	19370	0
439	20230821	121100	106048280	19370	19370	19370	19370	30
440	20230821	121000	105467180	19370	19380	19380	19370	11
441	20230821	120900	105254010	19370	19370	19370	19370	1
442	20230821	120800	105234640	19370	19370	19370	19370	0
443	20230821	120700	105234640	19370	19370	19370	19370	0
444	20230821	120600	105234640	19370	19370	19370	19370	8
445	20230821	120500	105079680	19380	19380	19380	19380	0
446	20230821	120400	105079680	19380	19380	19380	19380	0
447	20230821	120300	105079680	19380	19380	19380	19380	0
448	20230821	120200	105079680	19380	19380	19380	19380	0
449	20230821	120100	105079680	19380	19380	19380	19380	33
450	20230821	120000	104440140	19390	19390	19390	19390	0
451	20230821	115900	104440140	19390	19390	19390	19390	11
452	20230821	115800	104226850	19390	19390	19390	19390	0
453	20230821	115700	104226850	19390	19390	19390	19390	18
454	20230821	115600	103877830	19400	19400	19400	19400	9
455	20230821	115500	103703230	19400	19400	19400	19400	3
456	20230821	115400	103645030	19380	19380	19380	19380	2
457	20230821	115300	103606270	19380	19380	19380	19380	0
458	20230821	115200	103606270	19380	19380	19380	19380	0
459	20230821	115100	103606270	19380	19380	19380	19380	73
460	20230821	115000	102191530	19380	19380	19380	19380	4
461	20230821	114900	102114010	19380	19380	19380	19380	2
462	20230821	114800	102075250	19370	19370	19370	19370	0
463	20230821	114700	102075250	19370	19370	19370	19370	0
464	20230821	114600	102075250	19370	19370	19370	19370	0
465	20230821	114500	102075250	19370	19370	19370	19370	0
466	20230821	114400	102075250	19370	19370	19370	19370	0
467	20230821	114300	102075250	19370	19370	19370	19370	2
468	20230821	114200	102036510	19370	19370	19370	19370	0
469	20230821	114100	102036510	19370	19370	19370	19370	1
470	20230821	114000	102017140	19370	19370	19370	19370	0
471	20230821	113900	102017140	19370	19370	19370	19370	0
472	20230821	113800	102017140	19370	19370	19370	19370	0
473	20230821	113700	102017140	19370	19370	19370	19370	0
474	20230821	113600	102017140	19370	19370	19370	19370	0
475	20230821	113500	102017140	19370	19370	19370	19370	0
476	20230821	113400	102017140	19370	19370	19370	19370	0
477	20230821	113300	102017140	19370	19370	19370	19370	0
478	20230821	113200	102017140	19370	19370	19370	19370	0
479	20230821	113100	102017140	19370	19380	19380	19370	17
480	20230821	113000	101687830	19400	19400	19400	19400	114
481	20230821	112900	99476230	19410	19410	19410	19410	0
482	20230821	112800	99476230	19410	19410	19410	19410	0
483	20230821	112700	99476230	19410	19410	19410	19410	2
484	20230821	112600	99437410	19430	19430	19430	19430	6
485	20230821	112500	99320830	19430	19430	19430	19430	16
486	20230821	112400	99009950	19450	19450	19450	19450	1
487	20230821	112300	98990500	19430	19430	19430	19430	0
488	20230821	112200	98990500	19430	19430	19430	19430	0
489	20230821	112100	98990500	19430	19430	19430	19430	0
490	20230821	112000	98990500	19430	19430	19430	19430	16
491	20230821	111900	98679620	19440	19440	19440	19440	0
492	20230821	111800	98679620	19440	19440	19440	19440	5
493	20230821	111700	98582420	19430	19430	19430	19430	1
494	20230821	111600	98562990	19430	19430	19430	19430	0
495	20230821	111500	98562990	19430	19430	19430	19430	162
496	20230821	111400	95415330	19430	19430	19430	19430	0
497	20230821	111300	95415330	19430	19410	19430	19410	2
498	20230821	111200	95376490	19410	19410	19410	19410	0
499	20230821	111100	95376490	19410	19410	19410	19410	2
500	20230821	111000	95337670	19430	19430	19430	19430	2
501	20230821	110900	95298810	19430	19430	19430	19430	0
502	20230821	110800	95298810	19430	19430	19430	19430	5
503	20230821	110700	95201660	19400	19400	19400	19400	0
504	20230821	110600	95201660	19400	19400	19400	19400	5
505	20230821	110500	95104660	19400	19400	19400	19400	0
506	20230821	110400	95104660	19400	19400	19400	19400	0
507	20230821	110300	95104660	19400	19400	19400	19400	0
508	20230821	110200	95104660	19400	19400	19400	19400	0
509	20230821	110100	95104660	19400	19400	19400	19400	0
510	20230821	110000	95104660	19400	19400	19400	19400	0
511	20230821	105900	95104660	19400	19400	19400	19400	0
512	20230821	105800	95104660	19400	19390	19400	19390	337
513	20230821	105700	88567230	19390	19390	19390	19390	4
514	20230821	105600	88489670	19390	19390	19390	19390	0
515	20230821	105500	88489670	19390	19380	19390	19380	68
516	20230821	105400	87171160	19370	19370	19370	19370	0
517	20230821	105300	87171160	19370	19390	19390	19370	162
518	20230821	105200	84030260	19380	19380	19380	19380	49
519	20230821	105100	83080640	19380	19380	19380	19380	147
520	20230821	105000	80231780	19380	19380	19380	19380	2
521	20230821	104900	80193020	19380	19380	19380	19380	2
522	20230821	104800	80154260	19370	19370	19370	19370	230
523	20230821	104700	75699160	19370	19370	19370	19370	0
524	20230821	104600	75699160	19370	19370	19370	19370	0
525	20230821	104500	75699160	19370	19370	19370	19370	100
526	20230821	104400	73762160	19370	19370	19370	19370	0
527	20230821	104300	73762160	19370	19330	19370	19330	332
528	20230821	104200	67331840	19310	19310	19310	19310	0
529	20230821	104100	67331840	19310	19310	19310	19310	0
530	20230821	104000	67331840	19310	19310	19310	19310	0
531	20230821	103900	67331840	19310	19310	19310	19310	60
532	20230821	103800	66173240	19310	19310	19310	19310	0
533	20230821	103700	66173240	19310	19310	19310	19310	0
534	20230821	103600	66173240	19310	19310	19310	19310	5
535	20230821	103500	66076690	19330	19330	19330	19330	0
536	20230821	103400	66076690	19330	19330	19330	19330	0
537	20230821	103300	66076690	19330	19330	19330	19330	2
538	20230821	103200	66038030	19330	19330	19330	19330	0
539	20230821	103100	66038030	19330	19330	19330	19330	2
540	20230821	103000	65999370	19330	19330	19330	19330	5
541	20230821	102900	65902720	19330	19310	19330	19310	92
542	20230821	102800	64124380	19310	19310	19310	19310	0
543	20230821	102700	64124380	19310	19310	19310	19310	0
544	20230821	102600	64124380	19310	19310	19310	19310	0
545	20230821	102500	64124380	19310	19310	19310	19310	0
546	20230821	102400	64124380	19310	19310	19310	19310	0
547	20230821	102300	64124380	19310	19310	19310	19310	0
548	20230821	102200	64124380	19310	19310	19310	19310	10
549	20230821	102100	63931280	19310	19310	19310	19310	0
550	20230821	102000	63931280	19310	19310	19310	19310	0
551	20230821	101900	63931280	19310	19310	19310	19310	30
552	20230821	101800	63351980	19310	19310	19310	19310	1
553	20230821	101700	63332670	19310	19310	19310	19310	0
554	20230821	101600	63332670	19310	19310	19310	19310	3
555	20230821	101500	63274740	19310	19310	19310	19310	1
556	20230821	101400	63255430	19390	19390	19390	19390	0
557	20230821	101300	63255430	19390	19390	19390	19390	0
558	20230821	101200	63255430	19390	19390	19390	19390	0
559	20230821	101100	63255430	19390	19390	19390	19390	0
560	20230821	101000	63255430	19390	19390	19390	19390	0
561	20230821	100900	63255430	19390	19390	19390	19390	0
562	20230821	100800	63255430	19390	19390	19390	19390	0
563	20230821	100700	63255430	19390	19390	19390	19390	0
564	20230821	100600	63255430	19390	19390	19390	19390	0
565	20230821	100500	63255430	19390	19390	19390	19390	1
566	20230821	100400	63236040	19300	19300	19300	19300	0
567	20230821	100300	63236040	19300	19360	19390	19300	301
568	20230821	100200	57420810	19400	19400	19400	19400	0
569	20230821	100100	57420810	19400	19400	19400	19400	206
570	20230821	100000	53424410	19420	19420	19420	19420	1
571	20230821	095900	53404990	19400	19400	19400	19400	0
572	20230821	095800	53404990	19400	19400	19400	19400	8
573	20230821	095700	53249790	19400	19390	19400	19390	36
574	20230821	095600	52551410	19370	19370	19370	19370	5
575	20230821	095500	52454560	19360	19360	19360	19360	0
576	20230821	095400	52454560	19360	19360	19360	19360	0
577	20230821	095300	52454560	19360	19360	19360	19360	3
578	20230821	095200	52396480	19360	19360	19360	19360	0
579	20230821	095100	52396480	19360	19360	19360	19360	26
580	20230821	095000	51893120	19330	19330	19330	19330	0
581	20230821	094900	51893120	19330	19330	19330	19330	0
582	20230821	094800	51893120	19330	19330	19330	19330	0
583	20230821	094700	51893120	19330	19330	19330	19330	0
584	20230821	094600	51893120	19330	19440	19480	19330	203
585	20230821	094500	47944100	19390	19390	19390	19390	0
586	20230821	094400	47944100	19390	19390	19390	19390	0
587	20230821	094300	47944100	19390	19300	19390	19300	11
588	20230821	094200	47731010	19300	19290	19300	19290	300
589	20230821	094100	41941030	19300	19300	19300	19300	0
590	20230821	094000	41941030	19300	19300	19300	19300	0
591	20230821	093900	41941030	19300	19300	19300	19300	32
592	20230821	093800	41323430	19300	19300	19300	19300	13
593	20230821	093700	41072530	19300	19300	19300	19300	23
594	20230821	093600	40628630	19300	19300	19300	19300	4
595	20230821	093500	40551430	19400	19400	19400	19400	0
596	20230821	093400	40551430	19400	19410	19450	19400	246
597	20230821	093300	35774650	19410	19410	19410	19410	6
598	20230821	093200	35658190	19410	19410	19410	19410	6
599	20230821	093100	35541730	19400	19370	19410	19370	111
600	20230821	093000	33388620	19300	19300	19300	19300	0
601	20230821	092900	33388620	19300	19300	19300	19300	0
602	20230821	092800	33388620	19300	19300	19300	19300	0
603	20230821	092700	33388620	19300	19300	19300	19300	1
604	20230821	092600	33369320	19300	19300	19300	19300	47
605	20230821	092500	32462220	19300	19290	19300	19290	289
606	20230821	092400	26884860	19300	19300	19300	19300	0
607	20230821	092300	26884860	19300	19290	19300	19290	50
608	20230821	092200	25920260	19300	19290	19300	19290	50
609	20230821	092100	24955270	19290	19290	19290	19290	19
610	20230821	092000	24588760	19290	19270	19290	19270	170
611	20230821	091900	21309670	19250	19240	19250	19240	131
612	20230821	091800	18787970	19240	19230	19240	19230	32
613	20230821	091700	18172310	19200	19190	19200	19190	18
614	20230821	091600	17826870	19190	19200	19200	19190	8
615	20230821	091500	17673300	19240	19210	19240	19210	11
616	20230821	091400	17461810	19200	19190	19200	19190	13
617	20230821	091300	17212240	19180	19170	19180	19170	10
618	20230821	091200	17020450	19180	19180	19180	19180	54
619	20230821	091100	15984730	19180	19050	19180	19050	6
620	20230821	091000	15870300	19100	19100	19100	19100	0
621	20230821	090900	15870300	19100	19100	19100	19100	0
622	20230821	090800	15870300	19100	19090	19100	19090	3
623	20230821	090700	15813010	19100	19100	19100	19100	0
624	20230821	090600	15813010	19100	19100	19100	19100	3
625	20230821	090500	15755710	19100	19050	19100	19050	33
626	20230821	090400	15126660	19040	19040	19040	19040	1
627	20230821	090300	15107620	19000	18990	19000	18990	179
628	20230821	090200	11708300	18970	18960	18970	18950	24
629	20230821	090100	11253150	18980	18980	18980	18980	0
630	20230821	090000	11253150	18980	18900	18990	18900	594