KissMeData/110790/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195100	337487980	19850	19850	19850	19850	127
3	20230822	195000	337487980	19850	19850	19850	19850	0
4	20230822	194900	337487980	19850	19850	19850	19850	0
5	20230822	194800	337487980	19850	19850	19850	19850	0
6	20230822	194700	337487980	19850	19850	19850	19850	0
7	20230822	194600	337487980	19850	19850	19850	19850	0
8	20230822	194500	337487980	19850	19850	19850	19850	0
9	20230822	194400	337487980	19850	19850	19850	19850	0
10	20230822	194300	337487980	19850	19850	19850	19850	0
11	20230822	194200	337487980	19850	19850	19850	19850	0
12	20230822	194100	337487980	19850	19850	19850	19850	0
13	20230822	194000	337487980	19850	19850	19850	19850	0
14	20230822	193900	337487980	19850	19850	19850	19850	0
15	20230822	193800	337487980	19850	19850	19850	19850	0
16	20230822	193700	337487980	19850	19850	19850	19850	0
17	20230822	193600	337487980	19850	19850	19850	19850	0
18	20230822	193500	337487980	19850	19850	19850	19850	0
19	20230822	193400	337487980	19850	19850	19850	19850	0
20	20230822	193300	337487980	19850	19850	19850	19850	0
21	20230822	193200	337487980	19850	19850	19850	19850	0
22	20230822	193100	337487980	19850	19850	19850	19850	0
23	20230822	193000	337487980	19850	19850	19850	19850	0
24	20230822	192900	337487980	19850	19850	19850	19850	0
25	20230822	192800	337487980	19850	19850	19850	19850	0
26	20230822	192700	337487980	19850	19850	19850	19850	0
27	20230822	192600	337487980	19850	19850	19850	19850	0
28	20230822	192500	337487980	19850	19850	19850	19850	0
29	20230822	192400	337487980	19850	19850	19850	19850	0
30	20230822	192300	337487980	19850	19850	19850	19850	0
31	20230822	192200	337487980	19850	19850	19850	19850	0
32	20230822	192100	337487980	19850	19850	19850	19850	127
33	20230822	192000	337487980	19850	19850	19850	19850	0
34	20230822	191900	337487980	19850	19850	19850	19850	0
35	20230822	191800	337487980	19850	19850	19850	19850	0
36	20230822	191700	337487980	19850	19850	19850	19850	0
37	20230822	191600	337487980	19850	19850	19850	19850	0
38	20230822	191500	337487980	19850	19850	19850	19850	0
39	20230822	191400	337487980	19850	19850	19850	19850	0
40	20230822	191300	337487980	19850	19850	19850	19850	0
41	20230822	191200	337487980	19850	19850	19850	19850	0
42	20230822	191100	337487980	19850	19850	19850	19850	0
43	20230822	191000	337487980	19850	19850	19850	19850	0
44	20230822	190900	337487980	19850	19850	19850	19850	0
45	20230822	190800	337487980	19850	19850	19850	19850	0
46	20230822	190700	337487980	19850	19850	19850	19850	0
47	20230822	190600	337487980	19850	19850	19850	19850	0
48	20230822	190500	337487980	19850	19850	19850	19850	0
49	20230822	190400	337487980	19850	19850	19850	19850	0
50	20230822	190300	337487980	19850	19850	19850	19850	0
51	20230822	190200	337487980	19850	19850	19850	19850	0
52	20230822	190100	337487980	19850	19850	19850	19850	0
53	20230822	190000	337487980	19850	19850	19850	19850	0
54	20230822	185900	337487980	19850	19850	19850	19850	0
55	20230822	185800	337487980	19850	19850	19850	19850	0
56	20230822	185700	337487980	19850	19850	19850	19850	0
57	20230822	185600	337487980	19850	19850	19850	19850	0
58	20230822	185500	337487980	19850	19850	19850	19850	0
59	20230822	185400	337487980	19850	19850	19850	19850	0
60	20230822	185300	337487980	19850	19850	19850	19850	0
61	20230822	185200	337487980	19850	19850	19850	19850	0
62	20230822	185100	337487980	19850	19850	19850	19850	127
63	20230822	185000	337487980	19850	19850	19850	19850	0
64	20230822	184900	337487980	19850	19850	19850	19850	0
65	20230822	184800	337487980	19850	19850	19850	19850	0
66	20230822	184700	337487980	19850	19850	19850	19850	0
67	20230822	184600	337487980	19850	19850	19850	19850	0
68	20230822	184500	337487980	19850	19850	19850	19850	0
69	20230822	184400	337487980	19850	19850	19850	19850	0
70	20230822	184300	337487980	19850	19850	19850	19850	0
71	20230822	184200	337487980	19850	19850	19850	19850	0
72	20230822	184100	337487980	19850	19850	19850	19850	0
73	20230822	184000	337487980	19850	19850	19850	19850	0
74	20230822	183900	337487980	19850	19850	19850	19850	0
75	20230822	183800	337487980	19850	19850	19850	19850	0
76	20230822	183700	337487980	19850	19850	19850	19850	0
77	20230822	183600	337487980	19850	19850	19850	19850	0
78	20230822	183500	337487980	19850	19850	19850	19850	0
79	20230822	183400	337487980	19850	19850	19850	19850	0
80	20230822	183300	337487980	19850	19850	19850	19850	0
81	20230822	183200	337487980	19850	19850	19850	19850	0
82	20230822	183100	337487980	19850	19850	19850	19850	0
83	20230822	183000	337487980	19850	19850	19850	19850	0
84	20230822	182900	337487980	19850	19850	19850	19850	0
85	20230822	182800	337487980	19850	19850	19850	19850	0
86	20230822	182700	337487980	19850	19850	19850	19850	0
87	20230822	182600	337487980	19850	19850	19850	19850	0
88	20230822	182500	337487980	19850	19850	19850	19850	0
89	20230822	182400	337487980	19850	19850	19850	19850	0
90	20230822	182300	337487980	19850	19850	19850	19850	0
91	20230822	182200	337487980	19850	19850	19850	19850	0
92	20230822	182100	337487980	19850	19850	19850	19850	127
93	20230822	182000	337487980	19850	19850	19850	19850	0
94	20230822	181900	337487980	19850	19850	19850	19850	0
95	20230822	181800	337487980	19850	19850	19850	19850	0
96	20230822	181700	337487980	19850	19850	19850	19850	0
97	20230822	181600	337487980	19850	19850	19850	19850	0
98	20230822	181500	337487980	19850	19850	19850	19850	0
99	20230822	181400	337487980	19850	19850	19850	19850	0
100	20230822	181300	337487980	19850	19850	19850	19850	0
101	20230822	181200	337487980	19850	19850	19850	19850	0
102	20230822	181100	337487980	19850	19850	19850	19850	0
103	20230822	181000	337487980	19850	19850	19850	19850	0
104	20230822	180900	337487980	19850	19850	19850	19850	0
105	20230822	180800	337487980	19850	19850	19850	19850	0
106	20230822	180700	337487980	19850	19850	19850	19850	0
107	20230822	180600	337487980	19850	19850	19850	19850	0
108	20230822	180500	337487980	19850	19850	19850	19850	0
109	20230822	180400	337487980	19850	19850	19850	19850	0
110	20230822	180300	337487980	19850	19850	19850	19850	0
111	20230822	180200	337487980	19850	19850	19850	19850	0
112	20230822	180100	337487980	19850	19850	19850	19850	0
113	20230822	180000	337487980	19850	19850	19850	19850	0
114	20230822	175900	337487980	19850	19850	19850	19850	0
115	20230822	175800	337487980	19850	19850	19850	19850	0
116	20230822	175700	337487980	19850	19850	19850	19850	0
117	20230822	175600	337487980	19850	19850	19850	19850	0
118	20230822	175500	337487980	19850	19850	19850	19850	0
119	20230822	175400	337487980	19850	19850	19850	19850	0
120	20230822	175300	337487980	19850	19850	19850	19850	0
121	20230822	175200	337487980	19850	19850	19850	19850	0
122	20230822	175100	337487980	19850	19850	19850	19850	127
123	20230822	175000	337487980	19850	19850	19850	19850	0
124	20230822	174900	337487980	19850	19850	19850	19850	0
125	20230822	174800	337487980	19850	19850	19850	19850	0
126	20230822	174700	337487980	19850	19850	19850	19850	0
127	20230822	174600	337487980	19850	19850	19850	19850	0
128	20230822	174500	337487980	19850	19850	19850	19850	0
129	20230822	174400	337487980	19850	19850	19850	19850	0
130	20230822	174300	337487980	19850	19850	19850	19850	0
131	20230822	174200	337487980	19850	19850	19850	19850	0
132	20230822	174100	337487980	19850	19850	19850	19850	0
133	20230822	174000	337487980	19850	19850	19850	19850	0
134	20230822	173900	337487980	19850	19850	19850	19850	0
135	20230822	173800	337487980	19850	19850	19850	19850	0
136	20230822	173700	337487980	19850	19850	19850	19850	0
137	20230822	173600	337487980	19850	19850	19850	19850	0
138	20230822	173500	337487980	19850	19850	19850	19850	0
139	20230822	173400	337487980	19850	19850	19850	19850	0
140	20230822	173300	337487980	19850	19850	19850	19850	0
141	20230822	173200	337487980	19850	19850	19850	19850	0
142	20230822	173100	337487980	19850	19850	19850	19850	0
143	20230822	173000	337487980	19850	19850	19850	19850	0
144	20230822	172900	337487980	19850	19850	19850	19850	0
145	20230822	172800	337487980	19850	19850	19850	19850	0
146	20230822	172700	337487980	19850	19850	19850	19850	0
147	20230822	172600	337487980	19850	19850	19850	19850	0
148	20230822	172500	337487980	19850	19850	19850	19850	0
149	20230822	172400	337487980	19850	19850	19850	19850	0
150	20230822	172300	337487980	19850	19850	19850	19850	0
151	20230822	172200	337487980	19850	19850	19850	19850	0
152	20230822	172100	337487980	19850	19850	19850	19850	127
153	20230822	172000	337487980	19850	19850	19850	19850	0
154	20230822	171900	337487980	19850	19850	19850	19850	0
155	20230822	171800	337487980	19850	19850	19850	19850	0
156	20230822	171700	337487980	19850	19850	19850	19850	0
157	20230822	171600	337487980	19850	19850	19850	19850	0
158	20230822	171500	337487980	19850	19850	19850	19850	0
159	20230822	171400	337487980	19850	19850	19850	19850	0
160	20230822	171300	337487980	19850	19850	19850	19850	0
161	20230822	171200	337487980	19850	19850	19850	19850	0
162	20230822	171100	337487980	19850	19850	19850	19850	0
163	20230822	171000	337487980	19850	19850	19850	19850	0
164	20230822	170900	337487980	19850	19850	19850	19850	0
165	20230822	170800	337487980	19850	19850	19850	19850	0
166	20230822	170700	337487980	19850	19850	19850	19850	0
167	20230822	170600	337487980	19850	19850	19850	19850	0
168	20230822	170500	337487980	19850	19850	19850	19850	0
169	20230822	170400	337487980	19850	19850	19850	19850	0
170	20230822	170300	337487980	19850	19850	19850	19850	0
171	20230822	170200	337487980	19850	19850	19850	19850	0
172	20230822	170100	337487980	19850	19850	19850	19850	0
173	20230822	170000	337487980	19850	19850	19850	19850	0
174	20230822	165900	337487980	19850	19850	19850	19850	0
175	20230822	165800	337487980	19850	19850	19850	19850	0
176	20230822	165700	337487980	19850	19850	19850	19850	0
177	20230822	165600	337487980	19850	19850	19850	19850	0
178	20230822	165500	337487980	19850	19850	19850	19850	0
179	20230822	165400	337487980	19850	19850	19850	19850	0
180	20230822	165300	337487980	19850	19850	19850	19850	0
181	20230822	165200	337487980	19850	19850	19850	19850	0
182	20230822	165100	337487980	19850	19850	19850	19850	127
183	20230822	165000	337487980	19850	19850	19850	19850	0
184	20230822	164900	337487980	19850	19850	19850	19850	0
185	20230822	164800	337487980	19850	19850	19850	19850	0
186	20230822	164700	337487980	19850	19850	19850	19850	0
187	20230822	164600	337487980	19850	19850	19850	19850	0
188	20230822	164500	337487980	19850	19850	19850	19850	0
189	20230822	164400	337487980	19850	19850	19850	19850	0
190	20230822	164300	337487980	19850	19850	19850	19850	0
191	20230822	164200	337487980	19850	19850	19850	19850	0
192	20230822	164100	337487980	19850	19850	19850	19850	0
193	20230822	164000	337487980	19850	19850	19850	19850	0
194	20230822	163900	337487980	19850	19850	19850	19850	0
195	20230822	163800	337487980	19850	19850	19850	19850	0
196	20230822	163700	337487980	19850	19850	19850	19850	0
197	20230822	163600	337487980	19850	19850	19850	19850	0
198	20230822	163500	337487980	19850	19850	19850	19850	0
199	20230822	163400	337487980	19850	19850	19850	19850	0
200	20230822	163300	337487980	19850	19850	19850	19850	0
201	20230822	163200	337487980	19850	19850	19850	19850	0
202	20230822	163100	337487980	19850	19850	19850	19850	0
203	20230822	163000	337487980	19850	19850	19850	19850	0
204	20230822	162900	337487980	19850	19850	19850	19850	0
205	20230822	162800	337487980	19850	19850	19850	19850	0
206	20230822	162700	337487980	19850	19850	19850	19850	0
207	20230822	162600	337487980	19850	19850	19850	19850	0
208	20230822	162500	337487980	19850	19850	19850	19850	0
209	20230822	162400	337487980	19850	19850	19850	19850	0
210	20230822	162300	337487980	19850	19850	19850	19850	0
211	20230822	162200	337487980	19850	19850	19850	19850	0
212	20230822	162100	337487980	19850	19850	19850	19850	127
213	20230822	162000	337487980	19850	19850	19850	19850	0
214	20230822	161900	337487980	19850	19850	19850	19850	0
215	20230822	161800	337487980	19850	19850	19850	19850	0
216	20230822	161700	337487980	19850	19850	19850	19850	0
217	20230822	161600	337487980	19850	19850	19850	19850	0
218	20230822	161500	337487980	19850	19850	19850	19850	0
219	20230822	161400	337487980	19850	19850	19850	19850	0
220	20230822	161300	337487980	19850	19850	19850	19850	0
221	20230822	161200	337487980	19850	19850	19850	19850	0
222	20230822	161100	337487980	19850	19850	19850	19850	0
223	20230822	161000	337487980	19850	19850	19850	19850	0
224	20230822	160900	337487980	19850	19850	19850	19850	0
225	20230822	160800	337487980	19850	19850	19850	19850	0
226	20230822	160700	337487980	19850	19850	19850	19850	0
227	20230822	160600	337487980	19850	19850	19850	19850	0
228	20230822	160500	337487980	19850	19850	19850	19850	0
229	20230822	160400	337487980	19850	19850	19850	19850	0
230	20230822	160300	337487980	19850	19850	19850	19850	0
231	20230822	160200	337487980	19850	19850	19850	19850	0
232	20230822	160100	337487980	19850	19850	19850	19850	0
233	20230822	160000	337487980	19850	19850	19850	19850	0
234	20230822	155900	337487980	19850	19850	19850	19850	0
235	20230822	155800	337487980	19850	19850	19850	19850	0
236	20230822	155700	337487980	19850	19850	19850	19850	0
237	20230822	155600	337487980	19850	19850	19850	19850	0
238	20230822	155500	337487980	19850	19850	19850	19850	0
239	20230822	155400	337487980	19850	19850	19850	19850	0
240	20230822	155300	337487980	19850	19850	19850	19850	0
241	20230822	155200	337487980	19850	19850	19850	19850	0
242	20230822	155100	337487980	19850	19850	19850	19850	127
243	20230822	155000	337487980	19850	19850	19850	19850	0
244	20230822	154900	337487980	19850	19850	19850	19850	0
245	20230822	154800	337487980	19850	19850	19850	19850	0
246	20230822	154700	337487980	19850	19850	19850	19850	0
247	20230822	154600	337487980	19850	19850	19850	19850	0
248	20230822	154500	337487980	19850	19850	19850	19850	0
249	20230822	154400	337487980	19850	19850	19850	19850	0
250	20230822	154300	337487980	19850	19850	19850	19850	0
251	20230822	154200	337487980	19850	19850	19850	19850	0
252	20230822	154100	337487980	19850	19850	19850	19850	0
253	20230822	154000	337487980	19850	19850	19850	19850	0
254	20230822	153900	337487980	19850	19850	19850	19850	0
255	20230822	153800	337487980	19850	19850	19850	19850	0
256	20230822	153700	337487980	19850	19850	19850	19850	0
257	20230822	153600	337487980	19850	19850	19850	19850	0
258	20230822	153500	337487980	19850	19850	19850	19850	0
259	20230822	153400	337487980	19850	19850	19850	19850	0
260	20230822	153300	337487980	19850	19850	19850	19850	0
261	20230822	153200	337487980	19850	19850	19850	19850	0
262	20230822	153100	337487980	19850	19850	19850	19850	0
263	20230822	153000	337487980	19850	19850	19850	19850	127
264	20230822	152900	334967030	19860	19860	19860	19860	0
265	20230822	152800	334967030	19860	19860	19860	19860	0
266	20230822	152700	334967030	19860	19860	19860	19860	0
267	20230822	152600	334967030	19860	19860	19860	19860	0
268	20230822	152500	334967030	19860	19860	19860	19860	0
269	20230822	152400	334967030	19860	19860	19860	19860	0
270	20230822	152300	334967030	19860	19860	19860	19860	0
271	20230822	152200	334967030	19860	19860	19860	19860	0
272	20230822	152100	334967030	19860	19860	19860	19860	0
273	20230822	152000	334967030	19860	19860	19860	19860	0
274	20230822	151900	334967030	19860	19860	19860	19860	0
275	20230822	151800	334967030	19860	19740	19860	19740	74
276	20230822	151700	333504510	19740	19740	19740	19740	6
277	20230822	151600	333386070	19740	19740	19740	19740	5
278	20230822	151500	333287370	19740	19740	19740	19740	3
279	20230822	151400	333228150	19730	19730	19730	19730	5
280	20230822	151300	333129500	19740	19760	19760	19740	19
281	20230822	151200	332754380	19760	19760	19760	19760	1
282	20230822	151100	332734620	19740	19740	19740	19740	0
283	20230822	151000	332734620	19740	19740	19740	19740	1
284	20230822	150900	332714880	19740	19740	19740	19740	0
285	20230822	150800	332714880	19740	19740	19740	19740	0
286	20230822	150700	332714880	19740	19740	19740	19740	10
287	20230822	150600	332517480	19740	19740	19740	19740	0
288	20230822	150500	332517480	19740	19740	19740	19740	0
289	20230822	150400	332517480	19740	19740	19740	19740	0
290	20230822	150300	332517480	19740	19740	19740	19740	0
291	20230822	150200	332517480	19740	19740	19740	19740	1
292	20230822	150100	332497740	19730	19730	19730	19730	0
293	20230822	150000	332497740	19730	19730	19730	19730	0
294	20230822	145900	332497740	19730	19760	19760	19730	4
295	20230822	145800	332418760	19760	19760	19760	19760	0
296	20230822	145700	332418760	19760	19730	19760	19730	74
297	20230822	145600	330958710	19730	19750	19750	19730	48
298	20230822	145500	330011050	19750	19740	19750	19740	27
299	20230822	145400	329477810	19730	19730	19730	19730	46
300	20230822	145300	328570230	19730	19730	19730	19730	2
301	20230822	145200	328530770	19730	19730	19730	19730	11
302	20230822	145100	328313740	19730	19730	19730	19730	0
303	20230822	145000	328313740	19730	19730	19730	19730	0
304	20230822	144900	328313740	19730	19710	19730	19710	2
305	20230822	144800	328274300	19730	19730	19730	19730	0
306	20230822	144700	328274300	19730	19730	19730	19730	1
307	20230822	144600	328254570	19720	19720	19720	19720	4
308	20230822	144500	328175690	19730	19730	19730	19730	0
309	20230822	144400	328175690	19730	19730	19730	19730	0
310	20230822	144300	328175690	19730	19720	19730	19720	6
311	20230822	144200	328057320	19730	19730	19730	19730	5
312	20230822	144100	327958670	19720	19720	19720	19720	0
313	20230822	144000	327958670	19720	19720	19720	19720	0
314	20230822	143900	327958670	19720	19720	19720	19720	3
315	20230822	143800	327899510	19720	19720	19720	19720	0
316	20230822	143700	327899510	19720	19720	19720	19720	104
317	20230822	143600	325848630	19720	19760	19760	19720	142
318	20230822	143500	323045820	19760	19770	19770	19760	15
319	20230822	143400	322749280	19770	19770	19770	19770	0
320	20230822	143300	322749280	19770	19770	19770	19770	0
321	20230822	143200	322749280	19770	19770	19770	19770	0
322	20230822	143100	322749280	19770	19770	19770	19770	0
323	20230822	143000	322749280	19770	19770	19770	19770	25
324	20230822	142900	322255030	19760	19770	19770	19760	135
325	20230822	142800	319587100	19750	19750	19750	19750	0
326	20230822	142700	319587100	19750	19750	19750	19750	0
327	20230822	142600	319587100	19750	19750	19750	19750	171
328	20230822	142500	316209850	19730	19730	19730	19730	0
329	20230822	142400	316209850	19730	19730	19730	19730	0
330	20230822	142300	316209850	19730	19730	19730	19730	0
331	20230822	142200	316209850	19730	19730	19730	19730	1
332	20230822	142100	316190120	19710	19710	19710	19710	0
333	20230822	142000	316190120	19710	19710	19710	19710	0
334	20230822	141900	316190120	19710	19710	19710	19710	0
335	20230822	141800	316190120	19710	19710	19710	19710	0
336	20230822	141700	316190120	19710	19710	19710	19710	10
337	20230822	141600	315993020	19680	19810	19810	19680	500
338	20230822	141500	306143230	19830	19830	19830	19820	87
339	20230822	141400	304418510	19840	19840	19840	19840	25
340	20230822	141300	303922510	19850	19850	19850	19850	25
341	20230822	141200	303426260	19840	19840	19840	19840	25
342	20230822	141100	302930260	19840	19830	19840	19830	26
343	20230822	141000	302414430	19840	19840	19850	19840	43
344	20230822	140900	301561060	19860	19860	19860	19860	25
345	20230822	140800	301064560	19860	19850	19860	19850	25
346	20230822	140700	300568280	19850	19850	19850	19850	25
347	20230822	140600	300072030	19850	19850	19850	19850	25
348	20230822	140500	299575780	19850	19840	19850	19840	26
349	20230822	140400	299059690	19840	19830	19840	19830	38
350	20230822	140300	298306020	19820	19820	19820	19820	2
351	20230822	140200	298266380	19810	19840	19840	19810	78
352	20230822	140100	296720110	19830	19830	19830	19830	2
353	20230822	140000	296680450	19840	19830	19840	19830	32
354	20230822	135900	296045600	19840	19830	19840	19830	30
355	20230822	135800	295450430	19840	19830	19840	19830	34
356	20230822	135700	294775960	19830	19840	19840	19830	52
357	20230822	135600	293744300	19830	19840	19840	19830	24
358	20230822	135500	293268150	19840	19840	19840	19840	2
359	20230822	135400	293228470	19830	19830	19830	19830	67
360	20230822	135300	291899860	19820	19820	19820	19820	2
361	20230822	135200	291860220	19800	19800	19800	19800	0
362	20230822	135100	291860220	19800	19870	19870	19800	63
363	20230822	135000	290609500	19860	19870	19870	19860	31
364	20230822	134900	289993770	19880	19870	19880	19870	28
365	20230822	134800	289437160	19870	19870	19870	19860	69
366	20230822	134700	288066150	19880	19870	19880	19870	27
367	20230822	134600	287529410	19880	19880	19880	19880	25
368	20230822	134500	287032410	19870	19860	19870	19860	39
369	20230822	134400	286257850	19850	19850	19850	19850	1
370	20230822	134300	286238000	19850	19870	19880	19850	26
371	20230822	134200	285721350	19870	19870	19870	19870	25
372	20230822	134100	285224600	19860	19860	19860	19860	25
373	20230822	134000	284728100	19850	19860	19870	19850	33
374	20230822	133900	284072780	19870	19870	19870	19870	25
375	20230822	133800	283576030	19860	19860	19860	19860	87
376	20230822	133700	281848210	19850	19850	19850	19850	0
377	20230822	133600	281848210	19850	19850	19850	19850	1
378	20230822	133500	281828360	19830	19830	19830	19830	3
379	20230822	133400	281768870	19830	19830	19830	19830	25
380	20230822	133300	281273120	19830	19830	19830	19830	25
381	20230822	133200	280777370	19830	19830	19830	19830	25
382	20230822	133100	280281620	19830	19830	19830	19830	25
383	20230822	133000	279785870	19830	19820	19830	19820	25
384	20230822	132900	279290150	19820	19810	19820	19810	30
385	20230822	132800	278695780	19810	19810	19810	19810	26
386	20230822	132700	278180720	19810	19810	19810	19810	26
387	20230822	132600	277665660	19810	19810	19810	19810	25
388	20230822	132500	277170410	19820	19810	19820	19810	26
389	20230822	132400	276655100	19710	19710	19710	19710	0
390	20230822	132300	276655100	19710	19870	19870	19700	631
391	20230822	132200	264177420	19870	19880	19880	19860	29
392	20230822	132100	263601050	19880	19880	19890	19880	37
393	20230822	132000	262865240	19870	19870	19870	19870	3
394	20230822	131900	262805630	19870	19880	19890	19870	31
395	20230822	131800	262189310	19880	19880	19880	19870	46
396	20230822	131700	261274840	19870	19870	19870	19870	1
397	20230822	131600	261254970	19870	19880	19890	19870	44
398	20230822	131500	260380010	19880	19870	19880	19870	9
399	20230822	131400	260201110	19870	19880	19880	19870	52
400	20230822	131300	259167370	19870	19870	19870	19870	2
401	20230822	131200	259127630	19870	19880	19880	19870	58
402	20230822	131100	257974620	19870	19870	19870	19870	0
403	20230822	131000	257974620	19870	19890	19890	19870	27
404	20230822	130900	257437610	19840	19840	19840	19840	0
405	20230822	130800	257437610	19840	19840	19840	19840	0
406	20230822	130700	257437610	19840	19840	19840	19840	0
407	20230822	130600	257437610	19840	19840	19840	19840	0
408	20230822	130500	257437610	19840	19860	19860	19840	150
409	20230822	130400	254460540	19850	19850	19850	19850	0
410	20230822	130300	254460540	19850	19900	19900	19850	79
411	20230822	130200	252889930	19900	19900	19900	19900	25
412	20230822	130100	252392430	19900	19890	19900	19880	37
413	20230822	130000	251656260	19900	19890	19900	19890	28
414	20230822	125900	251099070	19900	19900	19900	19900	25
415	20230822	125800	250601570	19900	19890	19900	19890	35
416	20230822	125700	249905170	19900	19900	19900	19900	25
417	20230822	125600	249407670	19900	19900	19900	19900	69
418	20230822	125500	248034570	19910	19910	19910	19910	48
419	20230822	125400	247078890	19910	19910	19910	19910	27
420	20230822	125300	246541320	19910	19910	19910	19910	28
421	20230822	125200	245983840	19910	19910	19910	19900	39
422	20230822	125100	245207450	19890	19890	19890	19890	0
423	20230822	125000	245207450	19890	19910	19910	19890	26
424	20230822	124900	244689810	19910	19900	19910	19900	76
425	20230822	124800	243177290	19900	19900	19900	19900	31
426	20230822	124700	242560390	19900	19900	19900	19900	25
427	20230822	124600	242062890	19900	19900	19900	19900	227
428	20230822	124500	237545590	19900	19900	19900	19900	25
429	20230822	124400	237048090	19900	19890	19900	19890	25
430	20230822	124300	236550600	19890	19900	19900	19890	59
431	20230822	124200	235376820	19900	19900	19900	19900	26
432	20230822	124100	234859420	19900	19900	19900	19900	28
433	20230822	124000	234302220	19880	19880	19880	19880	1
434	20230822	123900	234282340	19900	19900	19900	19900	25
435	20230822	123800	233784840	19900	19890	19900	19890	25
436	20230822	123700	233287360	19890	19890	19890	19890	25
437	20230822	123600	232790110	19890	19890	19890	19890	27
438	20230822	123500	232253080	19890	19890	19890	19890	25
439	20230822	123400	231755830	19890	19890	19890	19890	25
440	20230822	123300	231258580	19890	19900	19900	19890	39
441	20230822	123200	230482550	19900	19900	19900	19900	27
442	20230822	123100	229945250	19900	19900	19900	19900	29
443	20230822	123000	229368150	19900	19890	19900	19890	26
444	20230822	122900	228850760	19900	19900	19900	19900	34
445	20230822	122800	228174160	19910	19900	19910	19900	32
446	20230822	122700	227537110	19900	19900	19900	19900	214
447	20230822	122600	223278510	19900	19900	19900	19900	27
448	20230822	122500	222741210	19900	19890	19900	19890	33
449	20230822	122400	222084590	19900	19900	19900	19900	25
450	20230822	122300	221587090	19900	19890	19900	19890	87
451	20230822	122200	219856410	19880	19880	19880	19880	0
452	20230822	122100	219856410	19880	19880	19880	19880	0
453	20230822	122000	219856410	19880	19880	19880	19880	12
454	20230822	121900	219617850	19880	19880	19880	19880	28
455	20230822	121800	219061210	19880	19880	19880	19880	25
456	20230822	121700	218564210	19880	19880	19880	19880	25
457	20230822	121600	218067210	19880	19880	19880	19880	25
458	20230822	121500	217570210	19880	19880	19880	19880	25
459	20230822	121400	217073210	19880	19880	19880	19880	25
460	20230822	121300	216576210	19880	19880	19880	19880	25
461	20230822	121200	216079210	19880	19880	19880	19880	53
462	20230822	121100	215025570	19870	19870	19870	19870	0
463	20230822	121000	215025570	19870	19860	19870	19860	38
464	20230822	120900	214270710	19860	19860	19860	19860	30
465	20230822	120800	213674910	19850	19880	19880	19850	100
466	20230822	120700	211687760	19880	19880	19880	19880	15
467	20230822	120600	211389560	19870	19890	19890	19870	30
468	20230822	120500	210793300	19860	19860	19860	19860	0
469	20230822	120400	210793300	19860	19860	19860	19860	3
470	20230822	120300	210733720	19840	19840	19840	19840	0
471	20230822	120200	210733720	19840	19840	19840	19840	0
472	20230822	120100	210733720	19840	19840	19840	19840	0
473	20230822	120000	210733720	19840	19890	19890	19840	100
474	20230822	115900	208748650	19830	19830	19830	19830	0
475	20230822	115800	208748650	19830	19830	19830	19830	0
476	20230822	115700	208748650	19830	19830	19830	19830	0
477	20230822	115600	208748650	19830	19830	19830	19830	0
478	20230822	115500	208748650	19830	19900	19900	19830	141
479	20230822	115400	205947630	19910	19910	19910	19910	25
480	20230822	115300	205449880	19910	19910	19910	19910	51
481	20230822	115200	204434470	19910	19910	19910	19910	78
482	20230822	115100	202881490	19910	19910	19910	19910	25
483	20230822	115000	202383740	19910	19910	19910	19910	29
484	20230822	114900	201806350	19910	19910	19910	19910	27
485	20230822	114800	201268780	19910	19910	19910	19910	29
486	20230822	114700	200691390	19910	19910	19910	19910	27
487	20230822	114600	200153820	19910	19910	19910	19910	27
488	20230822	114500	199616250	19910	19910	19910	19910	29
489	20230822	114400	199038860	19910	19910	19910	19910	27
490	20230822	114300	198501290	19910	19910	19910	19910	25
491	20230822	114200	198003540	19900	19900	19910	19900	33
492	20230822	114100	197346590	19890	19890	19890	19890	0
493	20230822	114000	197346590	19890	19890	19890	19890	25
494	20230822	113900	196849340	19880	19890	19890	19880	80
495	20230822	113800	195258550	19910	19910	19910	19910	28
496	20230822	113700	194701070	19910	19900	19910	19900	135
497	20230822	113600	192013720	19900	19900	19900	19900	32
498	20230822	113500	191376920	19900	19900	19900	19900	28
499	20230822	113400	190819720	19900	19900	19900	19900	31
500	20230822	113300	190202820	19900	19900	19900	19900	28
501	20230822	113200	189645620	19900	19900	19900	19900	29
502	20230822	113100	189068520	19900	19900	19900	19900	31
503	20230822	113000	188451620	19900	19900	19900	19900	28
504	20230822	112900	187894420	19900	19900	19900	19900	31
505	20230822	112800	187277520	19900	19900	19900	19900	3
506	20230822	112700	187217820	19870	19890	19900	19870	29
507	20230822	112600	186640980	19890	19880	19890	19880	31
508	20230822	112500	186024410	19890	19890	19890	19890	28
509	20230822	112400	185467490	19890	19880	19890	19880	55
510	20230822	112300	184373840	19890	19890	19890	19880	30
511	20230822	112200	183777150	19890	19890	19890	19890	25
512	20230822	112100	183279900	19890	19890	19890	19890	28
513	20230822	112000	182722980	19890	19890	19890	19890	28
514	20230822	111900	182166060	19890	19890	19890	19890	28
515	20230822	111800	181609140	19890	19890	19890	19890	46
516	20230822	111700	180694200	19890	19880	19890	19880	26
517	20230822	111600	180177070	19880	19880	19880	19880	13
518	20230822	111500	179918630	19870	19880	19880	19870	190
519	20230822	111400	176141580	19880	19880	19880	19880	28
520	20230822	111300	175584940	19880	19880	19880	19880	29
521	20230822	111200	175008420	19880	19880	19880	19880	25
522	20230822	111100	174511420	19880	19880	19880	19880	81
523	20230822	111000	172901140	19880	19880	19880	19880	29
524	20230822	110900	172324620	19870	19870	19870	19870	52
525	20230822	110800	171291380	19840	19870	19870	19840	26
526	20230822	110700	170774790	19870	19870	19870	19870	29
527	20230822	110600	170198560	19870	19870	19870	19870	29
528	20230822	110500	169622330	19870	19870	19870	19870	25
529	20230822	110400	169125580	19870	19870	19870	19870	30
530	20230822	110300	168529480	19860	19860	19860	19860	30
531	20230822	110200	167933680	19870	19860	19870	19860	25
532	20230822	110100	167437060	19860	19860	19860	19860	30
533	20230822	110000	166841260	19860	19830	19860	19830	7
534	20230822	105900	166702290	19860	19860	19860	19860	89
535	20230822	105800	164934750	19860	19850	19860	19850	25
536	20230822	105700	164438280	19850	19850	19850	19850	5
537	20230822	105600	164339030	19820	19820	19820	19820	0
538	20230822	105500	164339030	19820	19850	19850	19810	50
539	20230822	105400	163347000	19810	19800	19820	19800	11
540	20230822	105300	163129060	19820	19830	19830	19820	56
541	20230822	105200	162018640	19820	19820	19820	19820	0
542	20230822	105100	162018640	19820	19820	19820	19820	25
543	20230822	105000	161523140	19810	19840	19840	19810	177
544	20230822	104900	158013710	19830	19830	19830	19830	29
545	20230822	104800	157438640	19820	19820	19820	19820	0
546	20230822	104700	157438640	19820	19820	19820	19820	0
547	20230822	104600	157438640	19820	19820	19820	19820	0
548	20230822	104500	157438640	19820	19870	19870	19820	133
549	20230822	104400	154800770	19860	19860	19860	19860	25
550	20230822	104300	154304270	19850	19870	19870	19850	103
551	20230822	104200	152259190	19860	19880	19880	19860	82
552	20230822	104100	150629830	19880	19880	19880	19880	25
553	20230822	104000	150132830	19880	19880	19880	19880	32
554	20230822	103900	149496670	19880	19880	19880	19880	32
555	20230822	103800	148860510	19880	19880	19880	19880	33
556	20230822	103700	148204470	19890	19890	19890	19890	25
557	20230822	103600	147707220	19890	19890	19890	19890	7
558	20230822	103500	147567990	19850	19890	19890	19850	532
559	20230822	103400	137006020	19890	19890	19890	19890	25
560	20230822	103300	136508770	19890	19890	19890	19890	32
561	20230822	103200	135872290	19890	19890	19890	19890	25
562	20230822	103100	135375040	19890	19880	19890	19880	395
563	20230822	103000	127521640	19880	19850	19880	19840	1280
564	20230822	102900	102096940	19850	19850	19850	19850	31
565	20230822	102800	101481590	19850	19850	19850	19850	31
566	20230822	102700	100866240	19840	19840	19840	19840	161
567	20230822	102600	97672000	19840	19840	19840	19840	33
568	20230822	102500	97017280	19840	19830	19840	19830	25
569	20230822	102400	96521290	19840	19840	19840	19840	32
570	20230822	102300	95886410	19840	19840	19840	19840	25
571	20230822	102200	95390410	19840	19840	19840	19840	25
572	20230822	102100	94894410	19840	19840	19840	19840	31
573	20230822	102000	94279370	19840	19840	19840	19820	32
574	20230822	101900	93644510	19840	19840	19840	19840	25
575	20230822	101800	93148510	19840	19840	19840	19840	32
576	20230822	101700	92513630	19840	19830	19840	19830	44
577	20230822	101600	91640680	19810	19810	19810	19810	6
578	20230822	101500	91521820	19800	19810	19810	19800	18
579	20230822	101400	91165340	19840	19840	19840	19840	28
580	20230822	101300	90609820	19840	19840	19840	19840	26
581	20230822	101200	90093980	19840	19840	19840	19840	25
582	20230822	101100	89597980	19840	19840	19840	19840	35
583	20230822	101000	88903580	19840	19840	19840	19840	25
584	20230822	100900	88407580	19840	19820	19840	19810	127
585	20230822	100800	85889860	19840	19830	19840	19830	35
586	20230822	100700	85195620	19830	19830	19840	19810	115
587	20230822	100600	82914690	19830	19810	19830	19810	11
588	20230822	100500	82696580	19800	19760	19800	19760	1949
589	20230822	100400	44166280	19760	19760	19760	19760	306
590	20230822	100300	38119720	19760	19760	19760	19760	165
591	20230822	100200	34859320	19760	19750	19760	19750	70
592	20230822	100100	33476220	19750	19750	19750	19750	98
593	20230822	100000	31540720	19700	19700	19700	19700	0
594	20230822	095900	31540720	19700	19700	19700	19700	0
595	20230822	095800	31540720	19700	19750	19750	19700	52
596	20230822	095700	30514510	19750	19750	19750	19750	25
597	20230822	095600	30020760	19750	19750	19750	19750	25
598	20230822	095500	29527010	19750	19750	19750	19750	35
599	20230822	095400	28835760	19740	19750	19750	19740	55
600	20230822	095300	27749810	19750	19750	19750	19700	138
601	20230822	095200	25029140	19750	19750	19750	19750	25
602	20230822	095100	24535390	19750	19750	19750	19750	35
603	20230822	095000	23844140	19750	19750	19750	19750	25
604	20230822	094900	23350390	19750	19750	19750	19750	25
605	20230822	094800	22856640	19750	19750	19750	19700	575
606	20230822	094700	11525370	19750	19750	19750	19750	25
607	20230822	094600	11031620	19750	19740	19750	19740	27
608	20230822	094500	10498400	19740	19740	19740	19740	28
609	20230822	094400	9945680	19740	19730	19740	19730	30
610	20230822	094300	9353580	19730	19730	19730	19730	52
611	20230822	094200	8327620	19730	19720	19730	19720	25
612	20230822	094100	7834430	19720	19620	19720	19620	21
613	20230822	094000	7421910	19610	19610	19610	19610	0
614	20230822	093900	7421910	19610	19610	19610	19610	0
615	20230822	093800	7421910	19610	19610	19610	19610	5
616	20230822	093700	7323860	19600	19730	19730	19600	26
617	20230822	093600	6811010	19730	19730	19730	19730	33
618	20230822	093500	6159920	19730	19730	19730	19730	25
619	20230822	093400	5666670	19730	19730	19730	19730	25
620	20230822	093300	5173420	19730	19730	19730	19730	25
621	20230822	093200	4680170	19730	19720	19730	19720	27
622	20230822	093100	4147720	19730	19720	19730	19720	25
623	20230822	093000	3654480	19730	19720	19730	19720	25
624	20230822	092900	3161350	19720	19720	19720	19720	1
625	20230822	092800	3141630	19740	19740	19740	19740	0
626	20230822	092700	3141630	19740	19740	19740	19740	0
627	20230822	092600	3141630	19740	19740	19740	19740	0
628	20230822	092500	3141630	19740	19740	19740	19740	0
629	20230822	092400	3141630	19740	19740	19740	19740	24
630	20230822	092300	2667870	19550	19550	19550	19550	0
631	20230822	092200	2667870	19550	19550	19550	19550	0
632	20230822	092100	2667870	19550	19520	19550	19520	61
633	20230822	092000	1475350	19440	19440	19440	19440	24
634	20230822	091900	1008790	19410	19410	19410	19410	0
635	20230822	091800	1008790	19410	19410	19410	19410	0
636	20230822	091700	1008790	19410	19410	19410	19410	2
637	20230822	091600	969970	19410	19410	19410	19410	0
638	20230822	091500	969970	19410	19410	19410	19410	29
639	20230822	091400	407080	19400	19400	19400	19400	0
640	20230822	091300	407080	19400	19400	19400	19400	0
641	20230822	091200	407080	19400	19400	19400	19400	0
642	20230822	091100	407080	19400	19400	19400	19400	1
643	20230822	091000	387680	19460	19460	19460	19460	0
644	20230822	090900	387680	19460	19460	19460	19460	0
645	20230822	090800	387680	19460	19460	19460	19460	0
646	20230822	090700	387680	19460	19460	19460	19460	0
647	20230822	090600	387680	19460	19460	19460	19460	0
648	20230822	090500	387680	19460	19460	19460	19460	0
649	20230822	090400	387680	19460	19460	19460	19460	0
650	20230822	090300	387680	19460	19460	19460	19460	0
651	20230822	090200	387680	19460	19460	19460	19460	0
652	20230822	090100	387680	19460	19460	19460	19460	1
653	20230822	090000	368220	19380	19380	19380	19380	19