KissMeData/068290/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	193100	167974260	17040	17040	17040	17040	2183
3	20230822	193000	167974260	17040	17040	17040	17040	0
4	20230822	192900	167974260	17040	17040	17040	17040	0
5	20230822	192800	167974260	17040	17040	17040	17040	0
6	20230822	192700	167974260	17040	17040	17040	17040	0
7	20230822	192600	167974260	17040	17040	17040	17040	0
8	20230822	192500	167974260	17040	17040	17040	17040	0
9	20230822	192400	167974260	17040	17040	17040	17040	0
10	20230822	192300	167974260	17040	17040	17040	17040	0
11	20230822	192200	167974260	17040	17040	17040	17040	0
12	20230822	192100	167974260	17040	17040	17040	17040	0
13	20230822	192000	167974260	17040	17040	17040	17040	0
14	20230822	191900	167974260	17040	17040	17040	17040	0
15	20230822	191800	167974260	17040	17040	17040	17040	0
16	20230822	191700	167974260	17040	17040	17040	17040	0
17	20230822	191600	167974260	17040	17040	17040	17040	0
18	20230822	191500	167974260	17040	17040	17040	17040	0
19	20230822	191400	167974260	17040	17040	17040	17040	0
20	20230822	191300	167974260	17040	17040	17040	17040	0
21	20230822	191200	167974260	17040	17040	17040	17040	0
22	20230822	191100	167974260	17040	17040	17040	17040	0
23	20230822	191000	167974260	17040	17040	17040	17040	0
24	20230822	190900	167974260	17040	17040	17040	17040	0
25	20230822	190800	167974260	17040	17040	17040	17040	0
26	20230822	190700	167974260	17040	17040	17040	17040	0
27	20230822	190600	167974260	17040	17040	17040	17040	0
28	20230822	190500	167974260	17040	17040	17040	17040	0
29	20230822	190400	167974260	17040	17040	17040	17040	0
30	20230822	190300	167974260	17040	17040	17040	17040	0
31	20230822	190200	167974260	17040	17040	17040	17040	0
32	20230822	190100	167974260	17040	17040	17040	17040	2183
33	20230822	190000	167974260	17040	17040	17040	17040	0
34	20230822	185900	167974260	17040	17040	17040	17040	0
35	20230822	185800	167974260	17040	17040	17040	17040	0
36	20230822	185700	167974260	17040	17040	17040	17040	0
37	20230822	185600	167974260	17040	17040	17040	17040	0
38	20230822	185500	167974260	17040	17040	17040	17040	0
39	20230822	185400	167974260	17040	17040	17040	17040	0
40	20230822	185300	167974260	17040	17040	17040	17040	0
41	20230822	185200	167974260	17040	17040	17040	17040	0
42	20230822	185100	167974260	17040	17040	17040	17040	0
43	20230822	185000	167974260	17040	17040	17040	17040	0
44	20230822	184900	167974260	17040	17040	17040	17040	0
45	20230822	184800	167974260	17040	17040	17040	17040	0
46	20230822	184700	167974260	17040	17040	17040	17040	0
47	20230822	184600	167974260	17040	17040	17040	17040	0
48	20230822	184500	167974260	17040	17040	17040	17040	0
49	20230822	184400	167974260	17040	17040	17040	17040	0
50	20230822	184300	167974260	17040	17040	17040	17040	0
51	20230822	184200	167974260	17040	17040	17040	17040	0
52	20230822	184100	167974260	17040	17040	17040	17040	0
53	20230822	184000	167974260	17040	17040	17040	17040	0
54	20230822	183900	167974260	17040	17040	17040	17040	0
55	20230822	183800	167974260	17040	17040	17040	17040	0
56	20230822	183700	167974260	17040	17040	17040	17040	0
57	20230822	183600	167974260	17040	17040	17040	17040	0
58	20230822	183500	167974260	17040	17040	17040	17040	0
59	20230822	183400	167974260	17040	17040	17040	17040	0
60	20230822	183300	167974260	17040	17040	17040	17040	0
61	20230822	183200	167974260	17040	17040	17040	17040	0
62	20230822	183100	167974260	17040	17040	17040	17040	2183
63	20230822	183000	167974260	17040	17040	17040	17040	0
64	20230822	182900	167974260	17040	17040	17040	17040	0
65	20230822	182800	167974260	17040	17040	17040	17040	0
66	20230822	182700	167974260	17040	17040	17040	17040	0
67	20230822	182600	167974260	17040	17040	17040	17040	0
68	20230822	182500	167974260	17040	17040	17040	17040	0
69	20230822	182400	167974260	17040	17040	17040	17040	0
70	20230822	182300	167974260	17040	17040	17040	17040	0
71	20230822	182200	167974260	17040	17040	17040	17040	0
72	20230822	182100	167974260	17040	17040	17040	17040	0
73	20230822	182000	167974260	17040	17040	17040	17040	0
74	20230822	181900	167974260	17040	17040	17040	17040	0
75	20230822	181800	167974260	17040	17040	17040	17040	0
76	20230822	181700	167974260	17040	17040	17040	17040	0
77	20230822	181600	167974260	17040	17040	17040	17040	0
78	20230822	181500	167974260	17040	17040	17040	17040	0
79	20230822	181400	167974260	17040	17040	17040	17040	0
80	20230822	181300	167974260	17040	17040	17040	17040	0
81	20230822	181200	167974260	17040	17040	17040	17040	0
82	20230822	181100	167974260	17040	17040	17040	17040	0
83	20230822	181000	167974260	17040	17040	17040	17040	0
84	20230822	180900	167974260	17040	17040	17040	17040	0
85	20230822	180800	167974260	17040	17040	17040	17040	0
86	20230822	180700	167974260	17040	17040	17040	17040	0
87	20230822	180600	167974260	17040	17040	17040	17040	0
88	20230822	180500	167974260	17040	17040	17040	17040	0
89	20230822	180400	167974260	17040	17040	17040	17040	0
90	20230822	180300	167974260	17040	17040	17040	17040	0
91	20230822	180200	167974260	17040	17040	17040	17040	0
92	20230822	180100	167974260	17040	17040	17040	17040	2183
93	20230822	180000	167974260	17040	17040	17040	17040	0
94	20230822	175900	167974260	17040	17040	17040	17040	0
95	20230822	175800	167974260	17040	17040	17040	17040	0
96	20230822	175700	167974260	17040	17040	17040	17040	0
97	20230822	175600	167974260	17040	17040	17040	17040	0
98	20230822	175500	167974260	17040	17040	17040	17040	0
99	20230822	175400	167974260	17040	17040	17040	17040	0
100	20230822	175300	167974260	17040	17040	17040	17040	0
101	20230822	175200	167974260	17040	17040	17040	17040	0
102	20230822	175100	167974260	17040	17040	17040	17040	0
103	20230822	175000	167974260	17040	17040	17040	17040	0
104	20230822	174900	167974260	17040	17040	17040	17040	0
105	20230822	174800	167974260	17040	17040	17040	17040	0
106	20230822	174700	167974260	17040	17040	17040	17040	0
107	20230822	174600	167974260	17040	17040	17040	17040	0
108	20230822	174500	167974260	17040	17040	17040	17040	0
109	20230822	174400	167974260	17040	17040	17040	17040	0
110	20230822	174300	167974260	17040	17040	17040	17040	0
111	20230822	174200	167974260	17040	17040	17040	17040	0
112	20230822	174100	167974260	17040	17040	17040	17040	0
113	20230822	174000	167974260	17040	17040	17040	17040	0
114	20230822	173900	167974260	17040	17040	17040	17040	0
115	20230822	173800	167974260	17040	17040	17040	17040	0
116	20230822	173700	167974260	17040	17040	17040	17040	0
117	20230822	173600	167974260	17040	17040	17040	17040	0
118	20230822	173500	167974260	17040	17040	17040	17040	0
119	20230822	173400	167974260	17040	17040	17040	17040	0
120	20230822	173300	167974260	17040	17040	17040	17040	0
121	20230822	173200	167974260	17040	17040	17040	17040	0
122	20230822	173100	167974260	17040	17040	17040	17040	2183
123	20230822	173000	167974260	17040	17040	17040	17040	0
124	20230822	172900	167974260	17040	17040	17040	17040	0
125	20230822	172800	167974260	17040	17040	17040	17040	0
126	20230822	172700	167974260	17040	17040	17040	17040	0
127	20230822	172600	167974260	17040	17040	17040	17040	0
128	20230822	172500	167974260	17040	17040	17040	17040	0
129	20230822	172400	167974260	17040	17040	17040	17040	0
130	20230822	172300	167974260	17040	17040	17040	17040	0
131	20230822	172200	167974260	17040	17040	17040	17040	0
132	20230822	172100	167974260	17040	17040	17040	17040	0
133	20230822	172000	167974260	17040	17040	17040	17040	0
134	20230822	171900	167974260	17040	17040	17040	17040	0
135	20230822	171800	167974260	17040	17040	17040	17040	0
136	20230822	171700	167974260	17040	17040	17040	17040	0
137	20230822	171600	167974260	17040	17040	17040	17040	0
138	20230822	171500	167974260	17040	17040	17040	17040	0
139	20230822	171400	167974260	17040	17040	17040	17040	0
140	20230822	171300	167974260	17040	17040	17040	17040	0
141	20230822	171200	167974260	17040	17040	17040	17040	0
142	20230822	171100	167974260	17040	17040	17040	17040	0
143	20230822	171000	167974260	17040	17040	17040	17040	0
144	20230822	170900	167974260	17040	17040	17040	17040	0
145	20230822	170800	167974260	17040	17040	17040	17040	0
146	20230822	170700	167974260	17040	17040	17040	17040	0
147	20230822	170600	167974260	17040	17040	17040	17040	0
148	20230822	170500	167974260	17040	17040	17040	17040	0
149	20230822	170400	167974260	17040	17040	17040	17040	0
150	20230822	170300	167974260	17040	17040	17040	17040	0
151	20230822	170200	167974260	17040	17040	17040	17040	0
152	20230822	170100	167974260	17040	17040	17040	17040	2183
153	20230822	170000	167974260	17040	17040	17040	17040	0
154	20230822	165900	167974260	17040	17040	17040	17040	0
155	20230822	165800	167974260	17040	17040	17040	17040	0
156	20230822	165700	167974260	17040	17040	17040	17040	0
157	20230822	165600	167974260	17040	17040	17040	17040	0
158	20230822	165500	167974260	17040	17040	17040	17040	0
159	20230822	165400	167974260	17040	17040	17040	17040	0
160	20230822	165300	167974260	17040	17040	17040	17040	0
161	20230822	165200	167974260	17040	17040	17040	17040	0
162	20230822	165100	167974260	17040	17040	17040	17040	0
163	20230822	165000	167974260	17040	17040	17040	17040	0
164	20230822	164900	167974260	17040	17040	17040	17040	0
165	20230822	164800	167974260	17040	17040	17040	17040	0
166	20230822	164700	167974260	17040	17040	17040	17040	0
167	20230822	164600	167974260	17040	17040	17040	17040	0
168	20230822	164500	167974260	17040	17040	17040	17040	0
169	20230822	164400	167974260	17040	17040	17040	17040	0
170	20230822	164300	167974260	17040	17040	17040	17040	0
171	20230822	164200	167974260	17040	17040	17040	17040	0
172	20230822	164100	167974260	17040	17040	17040	17040	0
173	20230822	164000	167974260	17040	17040	17040	17040	0
174	20230822	163900	167974260	17040	17040	17040	17040	0
175	20230822	163800	167974260	17040	17040	17040	17040	0
176	20230822	163700	167974260	17040	17040	17040	17040	0
177	20230822	163600	167974260	17040	17040	17040	17040	0
178	20230822	163500	167974260	17040	17040	17040	17040	0
179	20230822	163400	167974260	17040	17040	17040	17040	0
180	20230822	163300	167974260	17040	17040	17040	17040	0
181	20230822	163200	167974260	17040	17040	17040	17040	0
182	20230822	163100	167974260	17040	17040	17040	17040	2183
183	20230822	163000	167974260	17040	17040	17040	17040	0
184	20230822	162900	167974260	17040	17040	17040	17040	0
185	20230822	162800	167974260	17040	17040	17040	17040	0
186	20230822	162700	167974260	17040	17040	17040	17040	0
187	20230822	162600	167974260	17040	17040	17040	17040	0
188	20230822	162500	167974260	17040	17040	17040	17040	0
189	20230822	162400	167974260	17040	17040	17040	17040	0
190	20230822	162300	167974260	17040	17040	17040	17040	0
191	20230822	162200	167974260	17040	17040	17040	17040	0
192	20230822	162100	167974260	17040	17040	17040	17040	0
193	20230822	162000	167974260	17040	17040	17040	17040	0
194	20230822	161900	167974260	17040	17040	17040	17040	0
195	20230822	161800	167974260	17040	17040	17040	17040	0
196	20230822	161700	167974260	17040	17040	17040	17040	0
197	20230822	161600	167974260	17040	17040	17040	17040	0
198	20230822	161500	167974260	17040	17040	17040	17040	0
199	20230822	161400	167974260	17040	17040	17040	17040	0
200	20230822	161300	167974260	17040	17040	17040	17040	0
201	20230822	161200	167974260	17040	17040	17040	17040	0
202	20230822	161100	167974260	17040	17040	17040	17040	0
203	20230822	161000	167974260	17040	17040	17040	17040	0
204	20230822	160900	167974260	17040	17040	17040	17040	0
205	20230822	160800	167974260	17040	17040	17040	17040	0
206	20230822	160700	167974260	17040	17040	17040	17040	0
207	20230822	160600	167974260	17040	17040	17040	17040	0
208	20230822	160500	167974260	17040	17040	17040	17040	0
209	20230822	160400	167974260	17040	17040	17040	17040	0
210	20230822	160300	167974260	17040	17040	17040	17040	0
211	20230822	160200	167974260	17040	17040	17040	17040	0
212	20230822	160100	167974260	17040	17040	17040	17040	2183
213	20230822	160000	167974260	17040	17040	17040	17040	0
214	20230822	155900	167974260	17040	17040	17040	17040	0
215	20230822	155800	167974260	17040	17040	17040	17040	0
216	20230822	155700	167974260	17040	17040	17040	17040	0
217	20230822	155600	167974260	17040	17040	17040	17040	0
218	20230822	155500	167974260	17040	17040	17040	17040	0
219	20230822	155400	167974260	17040	17040	17040	17040	0
220	20230822	155300	167974260	17040	17040	17040	17040	0
221	20230822	155200	167974260	17040	17040	17040	17040	0
222	20230822	155100	167974260	17040	17040	17040	17040	0
223	20230822	155000	167974260	17040	17040	17040	17040	0
224	20230822	154900	167974260	17040	17040	17040	17040	0
225	20230822	154800	167974260	17040	17040	17040	17040	0
226	20230822	154700	167974260	17040	17040	17040	17040	0
227	20230822	154600	167974260	17040	17040	17040	17040	0
228	20230822	154500	167974260	17040	17040	17040	17040	0
229	20230822	154400	167974260	17040	17040	17040	17040	0
230	20230822	154300	167974260	17040	17040	17040	17040	0
231	20230822	154200	167974260	17040	17040	17040	17040	0
232	20230822	154100	167974260	17040	17040	17040	17040	0
233	20230822	154000	167974260	17040	17040	17040	17040	0
234	20230822	153900	167974260	17040	17040	17040	17040	0
235	20230822	153800	167974260	17040	17040	17040	17040	0
236	20230822	153700	167974260	17040	17040	17040	17040	0
237	20230822	153600	167974260	17040	17040	17040	17040	0
238	20230822	153500	167974260	17040	17040	17040	17040	0
239	20230822	153400	167974260	17040	17040	17040	17040	0
240	20230822	153300	167974260	17040	17040	17040	17040	0
241	20230822	153200	167974260	17040	17040	17040	17040	0
242	20230822	153100	167974260	17040	17040	17040	17040	2183
243	20230822	153000	167974260	17040	17040	17040	17040	2183
244	20230822	152900	130775940	17400	17400	17400	17400	0
245	20230822	152800	130775940	17400	17400	17400	17400	0
246	20230822	152700	130775940	17400	17400	17400	17400	0
247	20230822	152600	130775940	17400	17400	17400	17400	0
248	20230822	152500	130775940	17400	17400	17400	17400	0
249	20230822	152400	130775940	17400	17400	17400	17400	0
250	20230822	152300	130775940	17400	17400	17400	17400	0
251	20230822	152200	130775940	17400	17400	17400	17400	0
252	20230822	152100	130775940	17400	17400	17400	17400	0
253	20230822	152000	130775940	17400	17400	17400	17400	0
254	20230822	151900	130775940	17400	17380	17400	17380	7
255	20230822	151800	130654170	17380	17380	17380	17380	0
256	20230822	151700	130654170	17380	17380	17380	17380	0
257	20230822	151600	130654170	17380	17300	17380	17260	216
258	20230822	151500	126922590	17370	17370	17370	17370	0
259	20230822	151400	126922590	17370	17370	17370	17370	1
260	20230822	151300	126905220	17270	17270	17320	17270	12
261	20230822	151200	126697930	17320	17280	17320	17280	107
262	20230822	151100	124847350	17320	17320	17320	17320	1
263	20230822	151000	124830030	17330	17330	17330	17330	204
264	20230822	150900	121294710	17340	17330	17340	17330	142
265	20230822	150800	118833790	17280	17280	17280	17280	111
266	20230822	150700	116915710	17330	17280	17330	17280	4
267	20230822	150600	116846540	17290	17300	17300	17290	52
268	20230822	150500	115947410	17330	17330	17330	17330	2
269	20230822	150400	115912750	17330	17330	17330	17330	20
270	20230822	150300	115566150	17350	17350	17350	17350	0
271	20230822	150200	115566150	17350	17350	17350	17350	0
272	20230822	150100	115566150	17350	17350	17350	17350	2
273	20230822	150000	115531450	17380	17380	17380	17380	0
274	20230822	145900	115531450	17380	17380	17380	17380	7
275	20230822	145800	115409790	17380	17380	17380	17380	0
276	20230822	145700	115409790	17380	17380	17380	17380	1
277	20230822	145600	115392410	17380	17380	17380	17380	0
278	20230822	145500	115392410	17380	17380	17380	17380	0
279	20230822	145400	115392410	17380	17380	17380	17380	0
280	20230822	145300	115392410	17380	17380	17380	17380	3
281	20230822	145200	115340270	17370	17370	17370	17370	0
282	20230822	145100	115340270	17370	17370	17370	17370	0
283	20230822	145000	115340270	17370	17370	17370	17370	0
284	20230822	144900	115340270	17370	17370	17370	17370	5
285	20230822	144800	115253420	17370	17370	17370	17370	0
286	20230822	144700	115253420	17370	17370	17370	17370	0
287	20230822	144600	115253420	17370	17370	17370	17370	0
288	20230822	144500	115253420	17370	17350	17370	17350	8
289	20230822	144400	115114500	17370	17370	17370	17370	0
290	20230822	144300	115114500	17370	17370	17370	17370	0
291	20230822	144200	115114500	17370	17370	17370	17370	0
292	20230822	144100	115114500	17370	17370	17370	17370	0
293	20230822	144000	115114500	17370	17370	17370	17370	11
294	20230822	143900	114923430	17370	17370	17370	17370	0
295	20230822	143800	114923430	17370	17370	17370	17370	0
296	20230822	143700	114923430	17370	17370	17370	17370	0
297	20230822	143600	114923430	17370	17370	17370	17370	0
298	20230822	143500	114923430	17370	17370	17370	17370	0
299	20230822	143400	114923430	17370	17370	17370	17370	0
300	20230822	143300	114923430	17370	17370	17370	17370	0
301	20230822	143200	114923430	17370	17370	17370	17370	1
302	20230822	143100	114906060	17370	17370	17370	17370	0
303	20230822	143000	114906060	17370	17300	17370	17290	105
304	20230822	142900	113089990	17290	17300	17300	17290	90
305	20230822	142800	111533220	17300	17300	17300	17300	80
306	20230822	142700	110149220	17300	17310	17310	17300	11
307	20230822	142600	109958900	17310	17310	17310	17310	0
308	20230822	142500	109958900	17310	17310	17310	17310	0
309	20230822	142400	109958900	17310	17310	17310	17310	0
310	20230822	142300	109958900	17310	17310	17310	17310	0
311	20230822	142200	109958900	17310	17310	17310	17310	0
312	20230822	142100	109958900	17310	17320	17320	17310	70
313	20230822	142000	108746800	17390	17390	17390	17390	3
314	20230822	141900	108694630	17390	17390	17390	17390	0
315	20230822	141800	108694630	17390	17390	17390	17390	1
316	20230822	141700	108677240	17390	17390	17390	17390	0
317	20230822	141600	108677240	17390	17390	17390	17390	0
318	20230822	141500	108677240	17390	17390	17390	17390	0
319	20230822	141400	108677240	17390	17390	17390	17390	0
320	20230822	141300	108677240	17390	17390	17390	17390	0
321	20230822	141200	108677240	17390	17390	17390	17390	0
322	20230822	141100	108677240	17390	17390	17390	17390	8
323	20230822	141000	108538120	17300	17300	17300	17300	0
324	20230822	140900	108538120	17300	17300	17300	17300	0
325	20230822	140800	108538120	17300	17300	17300	17300	0
326	20230822	140700	108538120	17300	17300	17300	17300	0
327	20230822	140600	108538120	17300	17300	17300	17300	0
328	20230822	140500	108538120	17300	17300	17300	17300	0
329	20230822	140400	108538120	17300	17300	17300	17300	1
330	20230822	140300	108520820	17390	17390	17390	17390	0
331	20230822	140200	108520820	17390	17390	17390	17390	0
332	20230822	140100	108520820	17390	17390	17390	17390	0
333	20230822	140000	108520820	17390	17390	17390	17390	1
334	20230822	135900	108503430	17390	17390	17390	17390	0
335	20230822	135800	108503430	17390	17390	17390	17390	1
336	20230822	135700	108486040	17390	17390	17390	17390	0
337	20230822	135600	108486040	17390	17380	17390	17380	4
338	20230822	135500	108416510	17380	17370	17380	17370	52
339	20230822	135400	107513260	17370	17370	17370	17370	0
340	20230822	135300	107513260	17370	17370	17370	17370	2
341	20230822	135200	107478520	17350	17350	17350	17350	0
342	20230822	135100	107478520	17350	17350	17350	17350	80
343	20230822	135000	106090520	17370	17370	17370	17370	0
344	20230822	134900	106090520	17370	17370	17370	17370	0
345	20230822	134800	106090520	17370	17370	17370	17370	0
346	20230822	134700	106090520	17370	17370	17370	17370	0
347	20230822	134600	106090520	17370	17370	17370	17370	0
348	20230822	134500	106090520	17370	17370	17370	17370	3
349	20230822	134400	106038410	17370	17370	17370	17370	0
350	20230822	134300	106038410	17370	17370	17370	17370	0
351	20230822	134200	106038410	17370	17370	17370	17370	0
352	20230822	134100	106038410	17370	17370	17370	17370	0
353	20230822	134000	106038410	17370	17370	17370	17370	0
354	20230822	133900	106038410	17370	17370	17370	17370	0
355	20230822	133800	106038410	17370	17370	17370	17370	0
356	20230822	133700	106038410	17370	17370	17370	17370	46
357	20230822	133600	105239390	17370	17370	17370	17370	0
358	20230822	133500	105239390	17370	17370	17370	17370	0
359	20230822	133400	105239390	17370	17370	17370	17370	0
360	20230822	133300	105239390	17370	17370	17370	17370	0
361	20230822	133200	105239390	17370	17370	17370	17370	0
362	20230822	133100	105239390	17370	17370	17370	17370	0
363	20230822	133000	105239390	17370	17370	17370	17370	0
364	20230822	132900	105239390	17370	17370	17370	17370	0
365	20230822	132800	105239390	17370	17370	17370	17370	1
366	20230822	132700	105222020	17370	17370	17370	17370	0
367	20230822	132600	105222020	17370	17370	17370	17370	1
368	20230822	132500	105204650	17370	17370	17370	17370	0
369	20230822	132400	105204650	17370	17370	17370	17370	0
370	20230822	132300	105204650	17370	17370	17370	17370	0
371	20230822	132200	105204650	17370	17370	17370	17370	0
372	20230822	132100	105204650	17370	17370	17370	17370	0
373	20230822	132000	105204650	17370	17370	17370	17370	4
374	20230822	131900	105135170	17370	17370	17370	17370	3
375	20230822	131800	105083060	17370	17370	17370	17370	0
376	20230822	131700	105083060	17370	17350	17370	17350	19
377	20230822	131600	104753350	17370	17370	17370	17370	0
378	20230822	131500	104753350	17370	17370	17370	17370	0
379	20230822	131400	104753350	17370	17350	17370	17350	103
380	20230822	131300	102966240	17360	17360	17360	17360	0
381	20230822	131200	102966240	17360	17360	17360	17360	75
382	20230822	131100	101664240	17370	17370	17370	17370	0
383	20230822	131000	101664240	17370	17370	17370	17370	0
384	20230822	130900	101664240	17370	17370	17370	17370	0
385	20230822	130800	101664240	17370	17370	17370	17370	0
386	20230822	130700	101664240	17370	17370	17370	17370	2
387	20230822	130600	101629500	17370	17370	17370	17370	0
388	20230822	130500	101629500	17370	17370	17370	17370	0
389	20230822	130400	101629500	17370	17370	17370	17370	0
390	20230822	130300	101629500	17370	17370	17370	17370	1
391	20230822	130200	101612130	17370	17370	17370	17370	11
392	20230822	130100	101421060	17370	17370	17370	17370	0
393	20230822	130000	101421060	17370	17370	17370	17370	1
394	20230822	125900	101403690	17370	17370	17370	17370	0
395	20230822	125800	101403690	17370	17370	17370	17370	6
396	20230822	125700	101299470	17370	17370	17370	17370	3
397	20230822	125600	101247360	17370	17370	17370	17370	4
398	20230822	125500	101177880	17370	17370	17370	17370	0
399	20230822	125400	101177880	17370	17370	17370	17370	5
400	20230822	125300	101091030	17370	17360	17370	17360	101
401	20230822	125200	99337560	17370	17370	17370	17370	129
402	20230822	125100	97096830	17370	17370	17370	17370	0
403	20230822	125000	97096830	17370	17370	17370	17370	0
404	20230822	124900	97096830	17370	17370	17370	17370	0
405	20230822	124800	97096830	17370	17370	17370	17370	47
406	20230822	124700	96280440	17370	17380	17380	17370	32
407	20230822	124600	95724570	17380	17380	17380	17380	1
408	20230822	124500	95707190	17390	17390	17390	17390	0
409	20230822	124400	95707190	17390	17390	17390	17390	8
410	20230822	124300	95568070	17380	17380	17380	17380	0
411	20230822	124200	95568070	17380	17380	17380	17380	0
412	20230822	124100	95568070	17380	17380	17380	17380	0
413	20230822	124000	95568070	17380	17380	17380	17380	0
414	20230822	123900	95568070	17380	17380	17380	17380	0
415	20230822	123800	95568070	17380	17380	17380	17380	1
416	20230822	123700	95550690	17390	17390	17410	17390	179
417	20230822	123600	92437800	17400	17400	17400	17400	10
418	20230822	123500	92263800	17400	17400	17400	17400	0
419	20230822	123400	92263800	17400	17400	17400	17400	0
420	20230822	123300	92263800	17400	17410	17410	17400	89
421	20230822	123200	90715180	17420	17420	17420	17420	0
422	20230822	123100	90715180	17420	17420	17420	17420	0
423	20230822	123000	90715180	17420	17420	17420	17420	0
424	20230822	122900	90715180	17420	17420	17420	17420	2
425	20230822	122800	90680340	17430	17430	17430	17430	3
426	20230822	122700	90628050	17430	17430	17430	17430	0
427	20230822	122600	90628050	17430	17430	17430	17430	0
428	20230822	122500	90628050	17430	17430	17430	17430	0
429	20230822	122400	90628050	17430	17430	17430	17430	0
430	20230822	122300	90628050	17430	17430	17430	17430	0
431	20230822	122200	90628050	17430	17430	17430	17430	0
432	20230822	122100	90628050	17430	17430	17430	17430	0
433	20230822	122000	90628050	17430	17430	17430	17430	0
434	20230822	121900	90628050	17430	17430	17430	17430	0
435	20230822	121800	90628050	17430	17430	17430	17430	0
436	20230822	121700	90628050	17430	17430	17430	17430	2
437	20230822	121600	90593190	17430	17430	17430	17430	0
438	20230822	121500	90593190	17430	17430	17430	17430	0
439	20230822	121400	90593190	17430	17430	17430	17430	0
440	20230822	121300	90593190	17430	17430	17430	17430	0
441	20230822	121200	90593190	17430	17430	17430	17430	52
442	20230822	121100	89686830	17430	17430	17430	17430	0
443	20230822	121000	89686830	17430	17430	17430	17430	4
444	20230822	120900	89617110	17440	17440	17440	17440	0
445	20230822	120800	89617110	17440	17430	17440	17430	73
446	20230822	120700	88344670	17440	17440	17440	17440	5
447	20230822	120600	88257470	17390	17390	17390	17390	0
448	20230822	120500	88257470	17390	17390	17390	17390	0
449	20230822	120400	88257470	17390	17390	17390	17390	0
450	20230822	120300	88257470	17390	17390	17390	17390	0
451	20230822	120200	88257470	17390	17390	17390	17390	0
452	20230822	120100	88257470	17390	17390	17390	17390	0
453	20230822	120000	88257470	17390	17390	17390	17390	0
454	20230822	115900	88257470	17390	17390	17390	17390	0
455	20230822	115800	88257470	17390	17390	17390	17390	0
456	20230822	115700	88257470	17390	17390	17390	17390	0
457	20230822	115600	88257470	17390	17390	17390	17390	0
458	20230822	115500	88257470	17390	17390	17390	17390	1
459	20230822	115400	88240080	17450	17450	17450	17450	0
460	20230822	115300	88240080	17450	17450	17450	17450	4
461	20230822	115200	88170280	17450	17450	17450	17450	2
462	20230822	115100	88135380	17400	17400	17400	17400	0
463	20230822	115000	88135380	17400	17400	17400	17400	24
464	20230822	114900	87717780	17400	17400	17400	17400	0
465	20230822	114800	87717780	17400	17400	17400	17400	0
466	20230822	114700	87717780	17400	17400	17400	17400	0
467	20230822	114600	87717780	17400	17400	17400	17400	0
468	20230822	114500	87717780	17400	17400	17400	17400	0
469	20230822	114400	87717780	17400	17400	17400	17400	0
470	20230822	114300	87717780	17400	17400	17400	17400	0
471	20230822	114200	87717780	17400	17400	17400	17400	0
472	20230822	114100	87717780	17400	17400	17400	17400	0
473	20230822	114000	87717780	17400	17400	17400	17400	104
474	20230822	113900	85908180	17400	17400	17400	17400	10
475	20230822	113800	85734180	17390	17390	17390	17390	0
476	20230822	113700	85734180	17390	17390	17390	17390	0
477	20230822	113600	85734180	17390	17390	17390	17390	0
478	20230822	113500	85734180	17390	17390	17390	17390	0
479	20230822	113400	85734180	17390	17390	17390	17390	0
480	20230822	113300	85734180	17390	17390	17390	17390	0
481	20230822	113200	85734180	17390	17390	17390	17390	0
482	20230822	113100	85734180	17390	17390	17390	17390	0
483	20230822	113000	85734180	17390	17390	17390	17390	0
484	20230822	112900	85734180	17390	17390	17390	17390	1
485	20230822	112800	85716790	17390	17390	17390	17390	0
486	20230822	112700	85716790	17390	17390	17390	17390	0
487	20230822	112600	85716790	17390	17390	17390	17390	0
488	20230822	112500	85716790	17390	17390	17390	17390	0
489	20230822	112400	85716790	17390	17390	17390	17390	0
490	20230822	112300	85716790	17390	17390	17390	17390	0
491	20230822	112200	85716790	17390	17390	17390	17390	0
492	20230822	112100	85716790	17390	17390	17390	17390	0
493	20230822	112000	85716790	17390	17390	17390	17390	0
494	20230822	111900	85716790	17390	17390	17390	17390	0
495	20230822	111800	85716790	17390	17390	17390	17390	0
496	20230822	111700	85716790	17390	17390	17390	17390	5
497	20230822	111600	85629840	17390	17390	17390	17390	0
498	20230822	111500	85629840	17390	17390	17390	17390	0
499	20230822	111400	85629840	17390	17390	17390	17390	0
500	20230822	111300	85629840	17390	17290	17390	17290	14
501	20230822	111200	85387380	17390	17390	17390	17390	0
502	20230822	111100	85387380	17390	17390	17390	17390	2
503	20230822	111000	85352600	17390	17380	17390	17380	9
504	20230822	110900	85196150	17380	17380	17380	17380	0
505	20230822	110800	85196150	17380	17300	17380	17300	65
506	20230822	110700	84071570	17290	17290	17290	17290	11
507	20230822	110600	83881380	17380	17380	17380	17380	12
508	20230822	110500	83672820	17280	17280	17280	17280	0
509	20230822	110400	83672820	17280	17280	17280	17280	0
510	20230822	110300	83672820	17280	17280	17280	17280	38
511	20230822	110200	83016180	17280	17280	17280	17280	0
512	20230822	110100	83016180	17280	17280	17280	17280	0
513	20230822	110000	83016180	17280	17290	17450	17280	281
514	20230822	105900	78156020	17290	17290	17290	17290	1
515	20230822	105800	78138730	17290	17290	17290	17290	1
516	20230822	105700	78121440	17290	17310	17450	17290	103
517	20230822	105600	76339260	17450	17300	17450	17300	2
518	20230822	105500	76304510	17450	17350	17450	17300	221
519	20230822	105400	72475030	17350	17450	17450	17350	2
520	20230822	105300	72440230	17350	17350	17350	17350	1
521	20230822	105200	72422880	17350	17350	17350	17350	13
522	20230822	105100	72197330	17350	17350	17350	17350	1
523	20230822	105000	72179980	17350	17350	17350	17350	1
524	20230822	104900	72162630	17350	17350	17350	17350	5
525	20230822	104800	72075880	17350	17350	17450	17350	5
526	20230822	104700	71988830	17350	17350	17350	17350	1
527	20230822	104600	71971480	17350	17350	17350	17350	1
528	20230822	104500	71954130	17350	17350	17350	17350	1
529	20230822	104400	71936780	17350	17350	17350	17350	2
530	20230822	104300	71902080	17350	17350	17350	17350	1
531	20230822	104200	71884730	17450	17350	17450	17350	2
532	20230822	104100	71849930	17350	17350	17350	17350	1
533	20230822	104000	71832580	17350	17350	17350	17350	1
534	20230822	103900	71815230	17350	17350	17350	17350	1
535	20230822	103800	71797880	17350	17340	17350	17340	2
536	20230822	103700	71763190	17330	17330	17330	17330	1
537	20230822	103600	71745860	17330	17330	17330	17330	1
538	20230822	103500	71728530	17330	17330	17330	17330	1
539	20230822	103400	71711200	17330	17330	17330	17330	1
540	20230822	103300	71693870	17330	17330	17330	17330	1
541	20230822	103200	71676540	17330	17330	17330	17330	1
542	20230822	103100	71659210	17330	17330	17330	17330	1
543	20230822	103000	71641880	17330	17330	17330	17330	1
544	20230822	102900	71624550	17330	17330	17330	17330	1
545	20230822	102800	71607220	17330	17330	17330	17330	2
546	20230822	102700	71572560	17330	17330	17330	17330	1
547	20230822	102600	71555230	17330	17330	17470	17330	3
548	20230822	102500	71503100	17480	17330	17480	17330	6
549	20230822	102400	71398370	17490	17320	17490	17320	6
550	20230822	102300	71293600	17320	17320	17320	17320	1
551	20230822	102200	71276280	17320	17320	17320	17320	1
552	20230822	102100	71258960	17350	17350	17350	17350	13
553	20230822	102000	71033410	17350	17360	17360	17350	76
554	20230822	101900	69714060	17360	17360	17360	17360	1
555	20230822	101800	69696700	17360	17360	17360	17360	1
556	20230822	101700	69679340	17360	17360	17510	17360	52
557	20230822	101600	68776470	17360	17360	17360	17360	1
558	20230822	101500	68759110	17360	17360	17360	17360	2
559	20230822	101400	68724390	17360	17360	17360	17360	44
560	20230822	101300	67960550	17380	17360	17380	17360	23
561	20230822	101200	67560830	17360	17360	17360	17360	1
562	20230822	101100	67543470	17360	17360	17360	17360	1
563	20230822	101000	67526110	17360	17360	17360	17360	1
564	20230822	100900	67508750	17370	17370	17370	17370	12
565	20230822	100800	67300310	17380	17520	17520	17380	3
566	20230822	100700	67248030	17520	17360	17520	17360	26
567	20230822	100600	66793040	17510	17360	17510	17350	28
568	20230822	100500	66303070	17350	17350	17350	17350	1
569	20230822	100400	66285720	17350	17350	17350	17350	2
570	20230822	100300	66251020	17360	17360	17360	17360	55
571	20230822	100200	65296220	17370	17360	17370	17360	39
572	20230822	100100	64618800	17370	17370	17370	17360	111
573	20230822	100000	62691340	17370	17370	17400	17370	294
574	20230822	095900	57583130	17350	17350	17350	17350	2
575	20230822	095800	57548430	17350	17350	17350	17350	1
576	20230822	095700	57531080	17350	17370	17370	17350	6
577	20230822	095600	57426880	17370	17370	17370	17350	26
578	20230822	095500	56975280	17350	17350	17370	17350	109
579	20230822	095400	55082170	17290	17290	17290	17290	1
580	20230822	095300	55064880	17290	17370	17370	17290	3
581	20230822	095200	55012930	17370	17290	17370	17290	16
582	20230822	095100	54735350	17290	17290	17290	17290	31
583	20230822	095000	54199360	17290	17290	17290	17290	1
584	20230822	094900	54182070	17280	17280	17280	17280	7
585	20230822	094800	54061110	17280	17370	17370	17280	7
586	20230822	094700	53939610	17370	17280	17370	17280	67
587	20230822	094600	52778120	17290	17290	17290	17290	132
588	20230822	094500	50495840	17300	17300	17300	17300	1
589	20230822	094400	50478540	17290	17290	17290	17290	1
590	20230822	094300	50461250	17280	17370	17370	17280	24
591	20230822	094200	50044550	17280	17280	17280	17280	2
592	20230822	094100	50009990	17280	17280	17280	17280	1
593	20230822	094000	49992710	17280	17280	17280	17280	1
594	20230822	093900	49975430	17280	17280	17280	17280	1
595	20230822	093800	49958150	17370	17370	17370	17280	32
596	20230822	093700	49402400	17370	17270	17370	17270	13
597	20230822	093600	49177790	17270	17270	17270	17270	1
598	20230822	093500	49160520	17270	17280	17280	17270	11
599	20230822	093400	48970450	17270	17270	17270	17270	1
600	20230822	093300	48953180	17270	17380	17380	17270	7
601	20230822	093200	48831630	17270	17380	17380	17270	2
602	20230822	093100	48796980	17270	17270	17270	17270	2
603	20230822	093000	48762440	17380	17260	17380	17260	3
604	20230822	092900	48710420	17380	17260	17380	17260	19
605	20230822	092800	48380540	17280	17290	17290	17280	5
606	20230822	092700	48294130	17380	17380	17380	17380	21
607	20230822	092600	47929150	17290	17380	17380	17290	59
608	20230822	092500	46908950	17280	17280	17280	17280	0
609	20230822	092400	46908950	17280	17290	17290	17280	85
610	20230822	092300	45439810	17270	17330	17330	17270	34
611	20230822	092200	44851250	17600	17310	17600	17240	1049
612	20230822	092100	26613290	17310	17310	17310	17310	10
613	20230822	092000	26440190	17300	17300	17300	17300	0
614	20230822	091900	26440190	17300	17300	17300	17300	210
615	20230822	091800	22807190	17310	17310	17310	17310	89
616	20230822	091700	21266600	17320	17320	17320	17320	40
617	20230822	091600	20573800	17320	17330	17330	17320	40
618	20230822	091500	19880980	17320	17320	17320	17320	0
619	20230822	091400	19880980	17320	17320	17320	17320	0
620	20230822	091300	19880980	17320	17330	17330	17320	64
621	20230822	091200	18772460	17330	17340	17340	17330	254
622	20230822	091100	14368680	17340	17340	17340	17340	35
623	20230822	091000	13761780	17360	17360	17360	17360	5
624	20230822	090900	13674980	17380	17380	17380	17380	0
625	20230822	090800	13674980	17380	17370	17380	17370	500
626	20230822	090700	4985180	17360	17360	17360	17360	0
627	20230822	090600	4985180	17360	17360	17360	17360	6
628	20230822	090500	4881020	17370	17380	17380	17370	58
629	20230822	090400	3873040	17380	17400	17400	17380	4
630	20230822	090300	3803500	17400	17440	17440	17400	19
631	20230822	090200	3472550	17450	17450	17450	17450	147
632	20230822	090100	907400	17450	17450	17450	17450	0
633	20230822	090000	907400	17450	17450	17450	17450	52