KissMeData/126720/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195600	280535250	19980	19980	19980	19980	215
3	20230822	195500	280535250	19980	19980	19980	19980	0
4	20230822	195400	280535250	19980	19980	19980	19980	0
5	20230822	195300	280535250	19980	19980	19980	19980	0
6	20230822	195200	280535250	19980	19980	19980	19980	0
7	20230822	195100	280535250	19980	19980	19980	19980	0
8	20230822	195000	280535250	19980	19980	19980	19980	0
9	20230822	194900	280535250	19980	19980	19980	19980	0
10	20230822	194800	280535250	19980	19980	19980	19980	0
11	20230822	194700	280535250	19980	19980	19980	19980	0
12	20230822	194600	280535250	19980	19980	19980	19980	0
13	20230822	194500	280535250	19980	19980	19980	19980	0
14	20230822	194400	280535250	19980	19980	19980	19980	0
15	20230822	194300	280535250	19980	19980	19980	19980	0
16	20230822	194200	280535250	19980	19980	19980	19980	0
17	20230822	194100	280535250	19980	19980	19980	19980	0
18	20230822	194000	280535250	19980	19980	19980	19980	0
19	20230822	193900	280535250	19980	19980	19980	19980	0
20	20230822	193800	280535250	19980	19980	19980	19980	0
21	20230822	193700	280535250	19980	19980	19980	19980	0
22	20230822	193600	280535250	19980	19980	19980	19980	0
23	20230822	193500	280535250	19980	19980	19980	19980	0
24	20230822	193400	280535250	19980	19980	19980	19980	0
25	20230822	193300	280535250	19980	19980	19980	19980	0
26	20230822	193200	280535250	19980	19980	19980	19980	0
27	20230822	193100	280535250	19980	19980	19980	19980	0
28	20230822	193000	280535250	19980	19980	19980	19980	0
29	20230822	192900	280535250	19980	19980	19980	19980	0
30	20230822	192800	280535250	19980	19980	19980	19980	0
31	20230822	192700	280535250	19980	19980	19980	19980	0
32	20230822	192600	280535250	19980	19980	19980	19980	215
33	20230822	192500	280535250	19980	19980	19980	19980	0
34	20230822	192400	280535250	19980	19980	19980	19980	0
35	20230822	192300	280535250	19980	19980	19980	19980	0
36	20230822	192200	280535250	19980	19980	19980	19980	0
37	20230822	192100	280535250	19980	19980	19980	19980	0
38	20230822	192000	280535250	19980	19980	19980	19980	0
39	20230822	191900	280535250	19980	19980	19980	19980	0
40	20230822	191800	280535250	19980	19980	19980	19980	0
41	20230822	191700	280535250	19980	19980	19980	19980	0
42	20230822	191600	280535250	19980	19980	19980	19980	0
43	20230822	191500	280535250	19980	19980	19980	19980	0
44	20230822	191400	280535250	19980	19980	19980	19980	0
45	20230822	191300	280535250	19980	19980	19980	19980	0
46	20230822	191200	280535250	19980	19980	19980	19980	0
47	20230822	191100	280535250	19980	19980	19980	19980	0
48	20230822	191000	280535250	19980	19980	19980	19980	0
49	20230822	190900	280535250	19980	19980	19980	19980	0
50	20230822	190800	280535250	19980	19980	19980	19980	0
51	20230822	190700	280535250	19980	19980	19980	19980	0
52	20230822	190600	280535250	19980	19980	19980	19980	0
53	20230822	190500	280535250	19980	19980	19980	19980	0
54	20230822	190400	280535250	19980	19980	19980	19980	0
55	20230822	190300	280535250	19980	19980	19980	19980	0
56	20230822	190200	280535250	19980	19980	19980	19980	0
57	20230822	190100	280535250	19980	19980	19980	19980	0
58	20230822	190000	280535250	19980	19980	19980	19980	0
59	20230822	185900	280535250	19980	19980	19980	19980	0
60	20230822	185800	280535250	19980	19980	19980	19980	0
61	20230822	185700	280535250	19980	19980	19980	19980	0
62	20230822	185600	280535250	19980	19980	19980	19980	215
63	20230822	185500	280535250	19980	19980	19980	19980	0
64	20230822	185400	280535250	19980	19980	19980	19980	0
65	20230822	185300	280535250	19980	19980	19980	19980	0
66	20230822	185200	280535250	19980	19980	19980	19980	0
67	20230822	185100	280535250	19980	19980	19980	19980	0
68	20230822	185000	280535250	19980	19980	19980	19980	0
69	20230822	184900	280535250	19980	19980	19980	19980	0
70	20230822	184800	280535250	19980	19980	19980	19980	0
71	20230822	184700	280535250	19980	19980	19980	19980	0
72	20230822	184600	280535250	19980	19980	19980	19980	0
73	20230822	184500	280535250	19980	19980	19980	19980	0
74	20230822	184400	280535250	19980	19980	19980	19980	0
75	20230822	184300	280535250	19980	19980	19980	19980	0
76	20230822	184200	280535250	19980	19980	19980	19980	0
77	20230822	184100	280535250	19980	19980	19980	19980	0
78	20230822	184000	280535250	19980	19980	19980	19980	0
79	20230822	183900	280535250	19980	19980	19980	19980	0
80	20230822	183800	280535250	19980	19980	19980	19980	0
81	20230822	183700	280535250	19980	19980	19980	19980	0
82	20230822	183600	280535250	19980	19980	19980	19980	0
83	20230822	183500	280535250	19980	19980	19980	19980	0
84	20230822	183400	280535250	19980	19980	19980	19980	0
85	20230822	183300	280535250	19980	19980	19980	19980	0
86	20230822	183200	280535250	19980	19980	19980	19980	0
87	20230822	183100	280535250	19980	19980	19980	19980	0
88	20230822	183000	280535250	19980	19980	19980	19980	0
89	20230822	182900	280535250	19980	19980	19980	19980	0
90	20230822	182800	280535250	19980	19980	19980	19980	0
91	20230822	182700	280535250	19980	19980	19980	19980	0
92	20230822	182600	280535250	19980	19980	19980	19980	215
93	20230822	182500	280535250	19980	19980	19980	19980	0
94	20230822	182400	280535250	19980	19980	19980	19980	0
95	20230822	182300	280535250	19980	19980	19980	19980	0
96	20230822	182200	280535250	19980	19980	19980	19980	0
97	20230822	182100	280535250	19980	19980	19980	19980	0
98	20230822	182000	280535250	19980	19980	19980	19980	0
99	20230822	181900	280535250	19980	19980	19980	19980	0
100	20230822	181800	280535250	19980	19980	19980	19980	0
101	20230822	181700	280535250	19980	19980	19980	19980	0
102	20230822	181600	280535250	19980	19980	19980	19980	0
103	20230822	181500	280535250	19980	19980	19980	19980	0
104	20230822	181400	280535250	19980	19980	19980	19980	0
105	20230822	181300	280535250	19980	19980	19980	19980	0
106	20230822	181200	280535250	19980	19980	19980	19980	0
107	20230822	181100	280535250	19980	19980	19980	19980	0
108	20230822	181000	280535250	19980	19980	19980	19980	0
109	20230822	180900	280535250	19980	19980	19980	19980	0
110	20230822	180800	280535250	19980	19980	19980	19980	0
111	20230822	180700	280535250	19980	19980	19980	19980	0
112	20230822	180600	280535250	19980	19980	19980	19980	0
113	20230822	180500	280535250	19980	19980	19980	19980	0
114	20230822	180400	280535250	19980	19980	19980	19980	0
115	20230822	180300	280535250	19980	19980	19980	19980	0
116	20230822	180200	280535250	19980	19980	19980	19980	0
117	20230822	180100	280535250	19980	19980	19980	19980	0
118	20230822	180000	280535250	19980	19980	19980	19980	0
119	20230822	175900	280535250	19980	19980	19980	19980	0
120	20230822	175800	280535250	19980	19980	19980	19980	0
121	20230822	175700	280535250	19980	19980	19980	19980	0
122	20230822	175600	280535250	19980	19980	19980	19980	215
123	20230822	175500	280535250	19980	19980	19980	19980	0
124	20230822	175400	280535250	19980	19980	19980	19980	0
125	20230822	175300	280535250	19980	19980	19980	19980	0
126	20230822	175200	280535250	19980	19980	19980	19980	0
127	20230822	175100	280535250	19980	19980	19980	19980	0
128	20230822	175000	280535250	19980	19980	19980	19980	0
129	20230822	174900	280535250	19980	19980	19980	19980	0
130	20230822	174800	280535250	19980	19980	19980	19980	0
131	20230822	174700	280535250	19980	19980	19980	19980	0
132	20230822	174600	280535250	19980	19980	19980	19980	0
133	20230822	174500	280535250	19980	19980	19980	19980	0
134	20230822	174400	280535250	19980	19980	19980	19980	0
135	20230822	174300	280535250	19980	19980	19980	19980	0
136	20230822	174200	280535250	19980	19980	19980	19980	0
137	20230822	174100	280535250	19980	19980	19980	19980	0
138	20230822	174000	280535250	19980	19980	19980	19980	0
139	20230822	173900	280535250	19980	19980	19980	19980	0
140	20230822	173800	280535250	19980	19980	19980	19980	0
141	20230822	173700	280535250	19980	19980	19980	19980	0
142	20230822	173600	280535250	19980	19980	19980	19980	0
143	20230822	173500	280535250	19980	19980	19980	19980	0
144	20230822	173400	280535250	19980	19980	19980	19980	0
145	20230822	173300	280535250	19980	19980	19980	19980	0
146	20230822	173200	280535250	19980	19980	19980	19980	0
147	20230822	173100	280535250	19980	19980	19980	19980	0
148	20230822	173000	280535250	19980	19980	19980	19980	0
149	20230822	172900	280535250	19980	19980	19980	19980	0
150	20230822	172800	280535250	19980	19980	19980	19980	0
151	20230822	172700	280535250	19980	19980	19980	19980	0
152	20230822	172600	280535250	19980	19980	19980	19980	215
153	20230822	172500	280535250	19980	19980	19980	19980	0
154	20230822	172400	280535250	19980	19980	19980	19980	0
155	20230822	172300	280535250	19980	19980	19980	19980	0
156	20230822	172200	280535250	19980	19980	19980	19980	0
157	20230822	172100	280535250	19980	19980	19980	19980	0
158	20230822	172000	280535250	19980	19980	19980	19980	0
159	20230822	171900	280535250	19980	19980	19980	19980	0
160	20230822	171800	280535250	19980	19980	19980	19980	0
161	20230822	171700	280535250	19980	19980	19980	19980	0
162	20230822	171600	280535250	19980	19980	19980	19980	0
163	20230822	171500	280535250	19980	19980	19980	19980	0
164	20230822	171400	280535250	19980	19980	19980	19980	0
165	20230822	171300	280535250	19980	19980	19980	19980	0
166	20230822	171200	280535250	19980	19980	19980	19980	0
167	20230822	171100	280535250	19980	19980	19980	19980	0
168	20230822	171000	280535250	19980	19980	19980	19980	0
169	20230822	170900	280535250	19980	19980	19980	19980	0
170	20230822	170800	280535250	19980	19980	19980	19980	0
171	20230822	170700	280535250	19980	19980	19980	19980	0
172	20230822	170600	280535250	19980	19980	19980	19980	0
173	20230822	170500	280535250	19980	19980	19980	19980	0
174	20230822	170400	280535250	19980	19980	19980	19980	0
175	20230822	170300	280535250	19980	19980	19980	19980	0
176	20230822	170200	280535250	19980	19980	19980	19980	0
177	20230822	170100	280535250	19980	19980	19980	19980	0
178	20230822	170000	280535250	19980	19980	19980	19980	0
179	20230822	165900	280535250	19980	19980	19980	19980	0
180	20230822	165800	280535250	19980	19980	19980	19980	0
181	20230822	165700	280535250	19980	19980	19980	19980	0
182	20230822	165600	280535250	19980	19980	19980	19980	215
183	20230822	165500	280535250	19980	19980	19980	19980	0
184	20230822	165400	280535250	19980	19980	19980	19980	0
185	20230822	165300	280535250	19980	19980	19980	19980	0
186	20230822	165200	280535250	19980	19980	19980	19980	0
187	20230822	165100	280535250	19980	19980	19980	19980	0
188	20230822	165000	280535250	19980	19980	19980	19980	0
189	20230822	164900	280535250	19980	19980	19980	19980	0
190	20230822	164800	280535250	19980	19980	19980	19980	0
191	20230822	164700	280535250	19980	19980	19980	19980	0
192	20230822	164600	280535250	19980	19980	19980	19980	0
193	20230822	164500	280535250	19980	19980	19980	19980	0
194	20230822	164400	280535250	19980	19980	19980	19980	0
195	20230822	164300	280535250	19980	19980	19980	19980	0
196	20230822	164200	280535250	19980	19980	19980	19980	0
197	20230822	164100	280535250	19980	19980	19980	19980	0
198	20230822	164000	280535250	19980	19980	19980	19980	0
199	20230822	163900	280535250	19980	19980	19980	19980	0
200	20230822	163800	280535250	19980	19980	19980	19980	0
201	20230822	163700	280535250	19980	19980	19980	19980	0
202	20230822	163600	280535250	19980	19980	19980	19980	0
203	20230822	163500	280535250	19980	19980	19980	19980	0
204	20230822	163400	280535250	19980	19980	19980	19980	0
205	20230822	163300	280535250	19980	19980	19980	19980	0
206	20230822	163200	280535250	19980	19980	19980	19980	0
207	20230822	163100	280535250	19980	19980	19980	19980	0
208	20230822	163000	280535250	19980	19980	19980	19980	0
209	20230822	162900	280535250	19980	19980	19980	19980	0
210	20230822	162800	280535250	19980	19980	19980	19980	0
211	20230822	162700	280535250	19980	19980	19980	19980	0
212	20230822	162600	280535250	19980	19980	19980	19980	215
213	20230822	162500	280535250	19980	19980	19980	19980	0
214	20230822	162400	280535250	19980	19980	19980	19980	0
215	20230822	162300	280535250	19980	19980	19980	19980	0
216	20230822	162200	280535250	19980	19980	19980	19980	0
217	20230822	162100	280535250	19980	19980	19980	19980	0
218	20230822	162000	280535250	19980	19980	19980	19980	0
219	20230822	161900	280535250	19980	19980	19980	19980	0
220	20230822	161800	280535250	19980	19980	19980	19980	0
221	20230822	161700	280535250	19980	19980	19980	19980	0
222	20230822	161600	280535250	19980	19980	19980	19980	0
223	20230822	161500	280535250	19980	19980	19980	19980	0
224	20230822	161400	280535250	19980	19980	19980	19980	0
225	20230822	161300	280535250	19980	19980	19980	19980	0
226	20230822	161200	280535250	19980	19980	19980	19980	0
227	20230822	161100	280535250	19980	19980	19980	19980	0
228	20230822	161000	280535250	19980	19980	19980	19980	0
229	20230822	160900	280535250	19980	19980	19980	19980	0
230	20230822	160800	280535250	19980	19980	19980	19980	0
231	20230822	160700	280535250	19980	19980	19980	19980	0
232	20230822	160600	280535250	19980	19980	19980	19980	0
233	20230822	160500	280535250	19980	19980	19980	19980	0
234	20230822	160400	280535250	19980	19980	19980	19980	0
235	20230822	160300	280535250	19980	19980	19980	19980	0
236	20230822	160200	280535250	19980	19980	19980	19980	0
237	20230822	160100	280535250	19980	19980	19980	19980	0
238	20230822	160000	280535250	19980	19980	19980	19980	0
239	20230822	155900	280535250	19980	19980	19980	19980	0
240	20230822	155800	280535250	19980	19980	19980	19980	0
241	20230822	155700	280535250	19980	19980	19980	19980	0
242	20230822	155600	280535250	19980	19980	19980	19980	215
243	20230822	155500	280535250	19980	19980	19980	19980	0
244	20230822	155400	280535250	19980	19980	19980	19980	0
245	20230822	155300	280535250	19980	19980	19980	19980	0
246	20230822	155200	280535250	19980	19980	19980	19980	0
247	20230822	155100	280535250	19980	19980	19980	19980	0
248	20230822	155000	280535250	19980	19980	19980	19980	0
249	20230822	154900	280535250	19980	19980	19980	19980	0
250	20230822	154800	280535250	19980	19980	19980	19980	0
251	20230822	154700	280535250	19980	19980	19980	19980	0
252	20230822	154600	280535250	19980	19980	19980	19980	0
253	20230822	154500	280535250	19980	19980	19980	19980	0
254	20230822	154400	280535250	19980	19980	19980	19980	0
255	20230822	154300	280535250	19980	19980	19980	19980	0
256	20230822	154200	280535250	19980	19980	19980	19980	0
257	20230822	154100	280535250	19980	19980	19980	19980	0
258	20230822	154000	280535250	19980	19980	19980	19980	0
259	20230822	153900	280535250	19980	19980	19980	19980	0
260	20230822	153800	280535250	19980	19980	19980	19980	0
261	20230822	153700	280535250	19980	19980	19980	19980	0
262	20230822	153600	280535250	19980	19980	19980	19980	0
263	20230822	153500	280535250	19980	19980	19980	19980	0
264	20230822	153400	280535250	19980	19980	19980	19980	0
265	20230822	153300	280535250	19980	19980	19980	19980	0
266	20230822	153200	280535250	19980	19980	19980	19980	0
267	20230822	153100	280535250	19980	19980	19980	19980	0
268	20230822	153000	280535250	19980	19980	19980	19980	215
269	20230822	152900	276239550	19950	19950	19950	19950	0
270	20230822	152800	276239550	19950	19950	19950	19950	0
271	20230822	152700	276239550	19950	19950	19950	19950	0
272	20230822	152600	276239550	19950	19950	19950	19950	0
273	20230822	152500	276239550	19950	19950	19950	19950	0
274	20230822	152400	276239550	19950	19950	19950	19950	0
275	20230822	152300	276239550	19950	19950	19950	19950	0
276	20230822	152200	276239550	19950	19950	19950	19950	0
277	20230822	152100	276239550	19950	19950	19950	19950	0
278	20230822	152000	276239550	19950	19950	19950	19950	0
279	20230822	151900	276239550	19950	19910	19950	19910	94
280	20230822	151800	274367930	19910	19910	19910	19910	0
281	20230822	151700	274367930	19910	19910	19910	19910	0
282	20230822	151600	274367930	19910	19910	19910	19910	0
283	20230822	151500	274367930	19910	19910	19910	19910	7
284	20230822	151400	274228560	19920	19920	19920	19920	0
285	20230822	151300	274228560	19920	19920	19920	19920	0
286	20230822	151200	274228560	19920	19920	19920	19920	12
287	20230822	151100	273989520	19920	19920	19920	19920	0
288	20230822	151000	273989520	19920	19920	19920	19920	9
289	20230822	150900	273810240	19920	19920	19920	19920	0
290	20230822	150800	273810240	19920	19930	19930	19910	674
291	20230822	150700	260378990	19930	19930	19930	19930	2
292	20230822	150600	260339130	19950	19930	19950	19930	70
293	20230822	150500	258944010	19930	19930	19930	19930	0
294	20230822	150400	258944010	19930	19930	19930	19930	0
295	20230822	150300	258944010	19930	19930	19930	19930	0
296	20230822	150200	258944010	19930	19930	19930	19930	0
297	20230822	150100	258944010	19930	19930	19930	19930	63
298	20230822	150000	257688420	19940	19940	19940	19940	0
299	20230822	145900	257688420	19940	19940	19940	19940	0
300	20230822	145800	257688420	19940	19970	19970	19940	31
301	20230822	145700	257069590	19950	19950	19950	19950	0
302	20230822	145600	257069590	19950	19950	19950	19950	0
303	20230822	145500	257069590	19950	19950	19950	19950	0
304	20230822	145400	257069590	19950	19950	19950	19950	0
305	20230822	145300	257069590	19950	19940	19950	19940	24
306	20230822	145200	256590860	19930	19930	19930	19930	31
307	20230822	145100	255973030	19940	19940	19940	19940	0
308	20230822	145000	255973030	19940	19940	19940	19940	0
309	20230822	144900	255973030	19940	19940	19940	19940	1
310	20230822	144800	255953090	19930	19930	19930	19930	0
311	20230822	144700	255953090	19930	19930	19930	19930	0
312	20230822	144600	255953090	19930	19930	19930	19930	2
313	20230822	144500	255913230	19930	19930	19930	19930	20
314	20230822	144400	255514630	19930	19930	19930	19930	0
315	20230822	144300	255514630	19930	19930	19930	19930	0
316	20230822	144200	255514630	19930	19930	19930	19930	49
317	20230822	144100	254538060	19930	19930	19930	19930	0
318	20230822	144000	254538060	19930	19940	19940	19930	129
319	20230822	143900	251966860	19950	19950	19950	19950	0
320	20230822	143800	251966860	19950	19950	19950	19950	62
321	20230822	143700	250729960	19950	19950	19950	19950	2
322	20230822	143600	250690060	19930	19930	19930	19930	0
323	20230822	143500	250690060	19930	19930	19930	19930	0
324	20230822	143400	250690060	19930	19930	19930	19930	0
325	20230822	143300	250690060	19930	19930	19930	19930	0
326	20230822	143200	250690060	19930	19950	19950	19930	104
327	20230822	143100	248615620	19940	19940	19940	19940	0
328	20230822	143000	248615620	19940	19940	19940	19940	0
329	20230822	142900	248615620	19940	19940	19940	19940	0
330	20230822	142800	248615620	19940	19940	19940	19940	0
331	20230822	142700	248615620	19940	19940	19940	19940	0
332	20230822	142600	248615620	19940	19940	19940	19940	0
333	20230822	142500	248615620	19940	19940	19940	19940	0
334	20230822	142400	248615620	19940	19940	19940	19940	0
335	20230822	142300	248615620	19940	19940	19940	19940	18
336	20230822	142200	248256700	19930	19930	19930	19930	0
337	20230822	142100	248256700	19930	19930	19930	19930	71
338	20230822	142000	246841670	19930	19930	19930	19930	4
339	20230822	141900	246761950	19930	19940	19940	19930	23
340	20230822	141800	246303460	19930	19930	19930	19930	0
341	20230822	141700	246303460	19930	19930	19930	19930	0
342	20230822	141600	246303460	19930	19930	19930	19930	0
343	20230822	141500	246303460	19930	19930	19930	19930	0
344	20230822	141400	246303460	19930	19940	19940	19930	116
345	20230822	141300	243990580	19940	19940	19940	19940	0
346	20230822	141200	243990580	19940	19940	19940	19940	10
347	20230822	141100	243791180	19930	19930	19930	19930	0
348	20230822	141000	243791180	19930	19930	19930	19930	19
349	20230822	140900	243412510	19930	19930	19930	19930	0
350	20230822	140800	243412510	19930	19930	19930	19930	3
351	20230822	140700	243352720	19930	19930	19930	19930	20
352	20230822	140600	242954120	19940	19940	19940	19940	0
353	20230822	140500	242954120	19940	19940	19940	19940	1
354	20230822	140400	242934180	19940	19940	19940	19940	0
355	20230822	140300	242934180	19940	19940	19940	19940	0
356	20230822	140200	242934180	19940	19940	19940	19940	0
357	20230822	140100	242934180	19940	19940	19940	19940	19
358	20230822	140000	242555320	19940	19930	19940	19930	5
359	20230822	135900	242455660	19930	19930	19930	19930	0
360	20230822	135800	242455660	19930	19940	19940	19930	45
361	20230822	135700	241558730	19940	19940	19940	19940	0
362	20230822	135600	241558730	19940	19930	19940	19930	5
363	20230822	135500	241459060	19930	19930	19930	19930	0
364	20230822	135400	241459060	19930	19930	19930	19930	4
365	20230822	135300	241379340	19930	19930	19930	19930	0
366	20230822	135200	241379340	19930	19930	19930	19930	3
367	20230822	135100	241319550	19940	19940	19940	19940	1
368	20230822	135000	241299610	19930	19930	19930	19930	4
369	20230822	134900	241219890	19930	19930	19930	19930	3
370	20230822	134800	241160100	19930	19930	19930	19930	0
371	20230822	134700	241160100	19930	19940	19940	19930	236
372	20230822	134600	236456610	19930	19930	19930	19930	0
373	20230822	134500	236456610	19930	19930	19930	19930	4
374	20230822	134400	236376890	19930	19930	19930	19930	0
375	20230822	134300	236376890	19930	19930	19930	19930	3
376	20230822	134200	236317100	19930	19930	19930	19930	0
377	20230822	134100	236317100	19930	19930	19930	19930	8
378	20230822	134000	236157660	19930	19930	19930	19930	3
379	20230822	133900	236097870	19930	19930	19930	19930	0
380	20230822	133800	236097870	19930	19930	19930	19930	4
381	20230822	133700	236018150	19930	19930	19930	19930	0
382	20230822	133600	236018150	19930	19930	19930	19930	3
383	20230822	133500	235958360	19930	19930	19930	19930	0
384	20230822	133400	235958360	19930	19930	19930	19930	4
385	20230822	133300	235878640	19930	19930	19930	19930	0
386	20230822	133200	235878640	19930	19930	19930	19930	3
387	20230822	133100	235818850	19920	19920	19920	19920	0
388	20230822	133000	235818850	19920	19920	19920	19920	4
389	20230822	132900	235739170	19920	19920	19920	19920	3
390	20230822	132800	235679410	19910	19910	19910	19910	0
391	20230822	132700	235679410	19910	19910	19910	19910	4
392	20230822	132600	235599770	19910	19910	19910	19910	0
393	20230822	132500	235599770	19910	19910	19910	19910	3
394	20230822	132400	235540040	19910	19910	19910	19910	0
395	20230822	132300	235540040	19910	19910	19910	19910	8
396	20230822	132200	235380760	19900	19900	19900	19900	0
397	20230822	132100	235380760	19900	19900	19900	19900	3
398	20230822	132000	235321060	19890	19890	19890	19890	4
399	20230822	131900	235241500	19900	19930	20000	19900	1012
400	20230822	131800	215032260	19890	19890	19890	19890	4
401	20230822	131700	214952700	19890	19890	19890	19890	0
402	20230822	131600	214952700	19890	19890	19890	19890	3
403	20230822	131500	214893030	19890	19890	19890	19890	0
404	20230822	131400	214893030	19890	19890	19890	19890	4
405	20230822	131300	214813470	19890	19890	19890	19890	3
406	20230822	131200	214753800	19890	19890	19890	19890	3
407	20230822	131100	214694130	19890	19890	19890	19890	5
408	20230822	131000	214594680	19890	19890	19890	19890	4
409	20230822	130900	214515120	19890	19900	19900	19890	16
410	20230822	130800	214196750	19920	19900	19920	19900	189
411	20230822	130700	210434570	19890	19890	19890	19890	4
412	20230822	130600	210355010	19900	19900	19900	19900	10
413	20230822	130500	210156010	19900	19900	19900	19900	33
414	20230822	130400	209499310	19900	19900	19900	19900	0
415	20230822	130300	209499310	19900	19900	19900	19900	4
416	20230822	130200	209419710	19900	19900	19900	19900	0
417	20230822	130100	209419710	19900	19900	19900	19900	3
418	20230822	130000	209360010	19900	19900	19900	19900	4
419	20230822	125900	209280410	19890	19890	19890	19890	0
420	20230822	125800	209280410	19890	19890	19890	19890	3
421	20230822	125700	209220740	19890	19890	19890	19890	0
422	20230822	125600	209220740	19890	19900	19900	19890	61
423	20230822	125500	208006880	19890	19890	19890	19890	0
424	20230822	125400	208006880	19890	19890	19890	19890	10
425	20230822	125300	207807980	19880	19880	19880	19880	0
426	20230822	125200	207807980	19880	19890	19890	19880	6
427	20230822	125100	207688680	19890	19890	19890	19890	82
428	20230822	125000	206057700	19890	19890	19890	19890	4
429	20230822	124900	205978140	19890	19890	19890	19890	3
430	20230822	124800	205918470	19890	19890	19890	19890	0
431	20230822	124700	205918470	19890	19890	19890	19890	102
432	20230822	124600	203889690	19890	19890	19890	19890	0
433	20230822	124500	203889690	19890	19890	19890	19890	3
434	20230822	124400	203830020	19890	19890	19890	19890	0
435	20230822	124300	203830020	19890	19890	19890	19890	4
436	20230822	124200	203750460	19890	19890	19890	19890	0
437	20230822	124100	203750460	19890	19890	19890	19890	3
438	20230822	124000	203690790	19890	19890	19890	19890	5
439	20230822	123900	203591340	19890	19890	19890	19890	0
440	20230822	123800	203591340	19890	19890	19890	19890	3
441	20230822	123700	203531670	19900	19900	19900	19900	14
442	20230822	123600	203253070	19900	19910	19910	19900	78
443	20230822	123500	201700840	19900	19900	19900	19900	0
444	20230822	123400	201700840	19900	19900	19900	19900	3
445	20230822	123300	201641140	19900	19900	19900	19900	6
446	20230822	123200	201521740	19930	19930	19930	19930	36
447	20230822	123100	200804260	19930	19930	19930	19930	4
448	20230822	123000	200724540	19910	19910	19910	19910	0
449	20230822	122900	200724540	19910	19930	19930	19910	91
450	20230822	122800	198911210	19900	19910	19910	19900	24
451	20230822	122700	198433600	19910	19910	19910	19910	3
452	20230822	122600	198373870	19900	19900	19900	19900	0
453	20230822	122500	198373870	19900	19900	19900	19900	15
454	20230822	122400	198075370	19900	19900	19900	19900	0
455	20230822	122300	198075370	19900	19900	19900	19900	4
456	20230822	122200	197995770	19900	19900	19900	19900	0
457	20230822	122100	197995770	19900	19900	19900	19900	3
458	20230822	122000	197936070	19900	19900	19900	19900	4
459	20230822	121900	197856470	19900	19900	19900	19900	0
460	20230822	121800	197856470	19900	19900	19900	19900	3
461	20230822	121700	197796770	19900	19900	19900	19900	0
462	20230822	121600	197796770	19900	19900	19900	19900	6
463	20230822	121500	197677370	19900	19900	19900	19900	0
464	20230822	121400	197677370	19900	19900	19900	19900	1
465	20230822	121300	197657470	19890	19900	19900	19890	244
466	20230822	121200	192804270	19900	19900	19900	19900	4
467	20230822	121100	192724670	19900	19900	19900	19900	3
468	20230822	121000	192664970	19900	19900	19900	19900	0
469	20230822	120900	192664970	19900	19900	19900	19900	4
470	20230822	120800	192585370	19900	19900	19900	19900	0
471	20230822	120700	192585370	19900	19900	19900	19900	3
472	20230822	120600	192525670	19900	19900	19900	19900	0
473	20230822	120500	192525670	19900	19910	19910	19900	7
474	20230822	120400	192386340	19910	19900	19910	19900	8
475	20230822	120300	192227130	19900	19900	19900	19890	301
476	20230822	120200	186237260	19900	19910	19910	19900	139
477	20230822	120100	183469980	19900	19910	19910	19900	14
478	20230822	120000	183191290	19910	19900	19910	19900	5
479	20230822	115900	183091780	19900	19900	19900	19900	0
480	20230822	115800	183091780	19900	19900	19900	19900	5
481	20230822	115700	182992280	19910	19910	19910	19910	0
482	20230822	115600	182992280	19910	19920	19920	19910	21
483	20230822	115500	182574030	19920	19920	19920	19920	54
484	20230822	115400	181498350	19920	19920	19920	19920	3
485	20230822	115300	181438590	19920	19920	19920	19920	0
486	20230822	115200	181438590	19920	19920	19920	19920	4
487	20230822	115100	181358910	19920	19920	19920	19920	3
488	20230822	115000	181299150	19920	19920	19920	19920	0
489	20230822	114900	181299150	19920	19920	19920	19920	4
490	20230822	114800	181219470	19920	19920	19920	19920	0
491	20230822	114700	181219470	19920	19920	19920	19920	3
492	20230822	114600	181159710	19920	19920	19920	19920	0
493	20230822	114500	181159710	19920	19920	19920	19920	4
494	20230822	114400	181080030	19920	19920	19920	19920	0
495	20230822	114300	181080030	19920	19920	19920	19920	3
496	20230822	114200	181020270	19920	19920	19920	19920	0
497	20230822	114100	181020270	19920	19920	19920	19920	4
498	20230822	114000	180940590	19920	19920	19920	19920	13
499	20230822	113900	180681630	19920	19920	19920	19920	0
500	20230822	113800	180681630	19920	19920	19920	19920	4
501	20230822	113700	180601950	19920	19920	19920	19920	0
502	20230822	113600	180601950	19920	19920	19920	19920	3
503	20230822	113500	180542190	19930	19930	19930	19930	0
504	20230822	113400	180542190	19930	19900	19930	19900	180
505	20230822	113300	176958480	19890	19890	19890	19890	0
506	20230822	113200	176958480	19890	19910	19910	19890	219
507	20230822	113100	172599460	19920	19920	19920	19920	2
508	20230822	113000	172559620	19910	19910	19910	19910	0
509	20230822	112900	172559620	19910	19910	19910	19910	4
510	20230822	112800	172479980	19910	19910	19910	19910	0
511	20230822	112700	172479980	19910	19910	19910	19910	3
512	20230822	112600	172420250	19900	19900	19900	19900	0
513	20230822	112500	172420250	19900	19920	19920	19900	606
514	20230822	112400	160356990	19920	19920	19920	19920	0
515	20230822	112300	160356990	19920	19920	19920	19920	3
516	20230822	112200	160297230	19920	19920	19920	19920	0
517	20230822	112100	160297230	19920	19920	19920	19920	32
518	20230822	112000	159659790	19920	19920	19920	19920	3
519	20230822	111900	159600030	19920	19920	19920	19920	0
520	20230822	111800	159600030	19920	19920	19920	19920	4
521	20230822	111700	159520350	19920	19920	19920	19920	0
522	20230822	111600	159520350	19920	19920	19920	19920	3
523	20230822	111500	159460590	19910	19910	19910	19910	0
524	20230822	111400	159460590	19910	19910	19910	19910	4
525	20230822	111300	159380950	19900	19900	19900	19900	0
526	20230822	111200	159380950	19900	19900	19900	19900	3
527	20230822	111100	159321250	19900	19900	19900	19900	4
528	20230822	111000	159241650	19900	19900	19900	19900	0
529	20230822	110900	159241650	19900	19900	19900	19900	23
530	20230822	110800	158783950	19900	19900	19900	19900	0
531	20230822	110700	158783950	19900	19900	19900	19900	4
532	20230822	110600	158704350	19900	19900	19900	19900	0
533	20230822	110500	158704350	19900	19900	19900	19900	3
534	20230822	110400	158644650	19900	19900	19900	19900	3
535	20230822	110300	158584950	19900	19900	19900	19900	4
536	20230822	110200	158505350	19900	19940	19940	19900	491
537	20230822	110100	148732120	19930	19930	19930	19930	38
538	20230822	110000	147974780	19930	19930	19930	19930	3
539	20230822	105900	147914990	19930	19930	19930	19930	0
540	20230822	105800	147914990	19930	19930	19930	19930	4
541	20230822	105700	147835270	19930	19930	19930	19930	0
542	20230822	105600	147835270	19930	19930	19930	19930	3
543	20230822	105500	147775480	19930	19930	19930	19930	0
544	20230822	105400	147775480	19930	19930	19930	19930	4
545	20230822	105300	147695760	19930	19930	19930	19930	0
546	20230822	105200	147695760	19930	19930	19930	19930	3
547	20230822	105100	147635970	19930	19930	19930	19930	4
548	20230822	105000	147556250	19930	19930	19930	19930	0
549	20230822	104900	147556250	19930	19930	19930	19930	3
550	20230822	104800	147496460	19930	19930	19930	19930	0
551	20230822	104700	147496460	19930	19930	19930	19930	4
552	20230822	104600	147416740	19960	19940	19960	19940	8
553	20230822	104500	147257200	19930	19910	19930	19910	25
554	20230822	104400	146759270	19910	19910	19910	19910	50
555	20230822	104300	145763770	19910	19910	19910	19910	4
556	20230822	104200	145684130	19910	19910	19910	19910	18
557	20230822	104100	145325750	19910	19910	19940	19910	194
558	20230822	104000	141458400	19910	19910	19910	19910	2
559	20230822	103900	141418580	19910	19910	19910	19910	0
560	20230822	103800	141418580	19910	19910	19910	19910	3
561	20230822	103700	141358850	19900	19900	19900	19900	0
562	20230822	103600	141358850	19900	19900	19900	19900	4
563	20230822	103500	141279250	19910	19910	19910	19910	0
564	20230822	103400	141279250	19910	19910	19910	19910	4
565	20230822	103300	141199610	19930	19920	19930	19920	34
566	20230822	103200	140522280	19900	19900	19900	19900	3
567	20230822	103100	140462580	19900	19920	19920	19900	292
568	20230822	103000	134649270	19920	19920	19920	19920	0
569	20230822	102900	134649270	19920	19920	19920	19920	3
570	20230822	102800	134589510	19920	19920	19920	19920	0
571	20230822	102700	134589510	19920	19920	19920	19920	4
572	20230822	102600	134509830	19910	19910	19910	19910	0
573	20230822	102500	134509830	19910	19910	19910	19910	3
574	20230822	102400	134450100	19920	19920	19920	19920	57
575	20230822	102300	133314660	19910	19910	19910	19910	4
576	20230822	102200	133235020	19940	19900	19940	19900	4
577	20230822	102100	133155380	19900	19900	19900	19900	0
578	20230822	102000	133155380	19900	19900	19900	19900	4
579	20230822	101900	133075780	19900	19900	19900	19900	0
580	20230822	101800	133075780	19900	19890	19900	19890	145
581	20230822	101700	130190310	19890	19910	19910	19890	573
582	20230822	101600	118788390	19910	19920	19920	19910	140
583	20230822	101500	115999990	19910	19910	19910	19910	0
584	20230822	101400	115999990	19910	19910	19910	19910	3
585	20230822	101300	115940260	19900	19900	19900	19900	0
586	20230822	101200	115940260	19900	19940	19940	19900	173
587	20230822	101100	112493900	19940	19940	19940	19940	3
588	20230822	101000	112434080	19940	19940	19940	19940	0
589	20230822	100900	112434080	19940	19940	19940	19940	54
590	20230822	100800	111357320	19940	19940	19940	19940	0
591	20230822	100700	111357320	19940	19940	19940	19940	4
592	20230822	100600	111277560	19940	19940	19940	19940	0
593	20230822	100500	111277560	19940	19950	19950	19940	110
594	20230822	100400	109083560	19960	19960	19960	19960	0
595	20230822	100300	109083560	19960	19960	19960	19960	4
596	20230822	100200	109003720	19960	19970	19970	19960	9
597	20230822	100100	108824060	19960	19970	19970	19960	37
598	20230822	100000	108085180	19960	19970	19970	19960	234
599	20230822	095900	103412240	19970	19970	19970	19970	30
600	20230822	095800	102813140	19970	19980	19980	19970	103
601	20230822	095700	100755230	19970	19970	19970	19970	10
602	20230822	095600	100555530	19980	19980	19980	19980	1
603	20230822	095500	100535550	19940	19940	19940	19940	20
604	20230822	095400	100136750	19940	19940	19940	19940	3
605	20230822	095300	100076930	19940	19940	19940	19940	25
606	20230822	095200	99578430	19940	19940	19940	19940	134
607	20230822	095100	96906470	19940	19940	19940	19940	2
608	20230822	095000	96866590	19930	19940	19940	19930	61
609	20230822	094900	95650840	19940	19940	19940	19940	4
610	20230822	094800	95571080	19940	19940	19940	19940	0
611	20230822	094700	95571080	19940	19940	19940	19940	3
612	20230822	094600	95511260	19930	19940	19940	19930	115
613	20230822	094500	93219210	19930	19930	19930	19930	4
614	20230822	094400	93139490	19920	19920	19920	19920	0
615	20230822	094300	93139490	19920	19920	19920	19920	3
616	20230822	094200	93079730	19920	19920	19920	19920	4
617	20230822	094100	93000050	19910	19910	19910	19910	0
618	20230822	094000	93000050	19910	19910	19910	19910	4
619	20230822	093900	92920410	19910	19910	19910	19910	87
620	20230822	093800	91188240	19910	19910	19910	19910	3
621	20230822	093700	91128510	19920	19920	19920	19920	11
622	20230822	093600	90909390	19910	19910	19910	19910	4
623	20230822	093500	90829750	19910	19910	19910	19910	39
624	20230822	093400	90053260	19920	19940	19940	19920	575
625	20230822	093300	78596450	19940	19940	19940	19940	304
626	20230822	093200	72534690	19940	19940	19940	19940	11
627	20230822	093100	72315350	19950	19940	19950	19940	4
628	20230822	093000	72235580	19940	19950	19950	19940	100
629	20230822	092900	70241490	19950	19950	19950	19950	197
630	20230822	092800	66311340	19950	19950	19950	19950	5
631	20230822	092700	66211590	19940	19940	19940	19940	0
632	20230822	092600	66211590	19940	19940	19940	19940	0
633	20230822	092500	66211590	19940	19940	19940	19940	474
634	20230822	092400	56760030	19940	19940	19940	19940	0
635	20230822	092300	56760030	19940	19960	19960	19940	299
636	20230822	092200	50795060	19960	19960	19960	19960	6
637	20230822	092100	50675300	19950	19950	19950	19950	75
638	20230822	092000	49179050	19960	19960	19960	19960	33
639	20230822	091900	48520370	19980	19980	19980	19980	0
640	20230822	091800	48520370	19980	19980	19980	19980	0
641	20230822	091700	48520370	19980	19980	19980	19980	0
642	20230822	091600	48520370	19980	19980	19980	19980	0
643	20230822	091500	48520370	19980	19980	19980	19980	1
644	20230822	091400	48500390	19980	19980	19980	19980	1
645	20230822	091300	48480410	19990	19950	19990	19930	501
646	20230822	091200	38491880	19990	19950	19990	19950	3
647	20230822	091100	38431990	19940	19940	19940	19940	0
648	20230822	091000	38431990	19940	19940	19940	19940	163
649	20230822	090900	35181770	19940	19980	19980	19940	768
650	20230822	090800	19865190	19980	19980	19980	19980	0
651	20230822	090700	19865190	19980	19980	19980	19980	0
652	20230822	090600	19865190	19980	19980	19980	19980	200
653	20230822	090500	15869190	19990	20000	20000	19990	146
654	20230822	090400	12949650	19990	19980	20000	19980	223
655	20230822	090300	8491390	19970	19990	19990	19970	367
656	20230822	090200	1158840	19980	19980	19980	19980	0
657	20230822	090100	1158840	19980	19980	19980	19980	58
658	20230822	090000	0	19980	19980	19980	19980	0