KissMeData/143240/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	200300	864100980	19060	19060	19060	19060	283
3	20230816	200200	864100980	19060	19060	19060	19060	0
4	20230816	200100	864100980	19060	19060	19060	19060	0
5	20230816	200000	864100980	19060	19060	19060	19060	0
6	20230816	195900	864100980	19060	19060	19060	19060	0
7	20230816	195800	864100980	19060	19060	19060	19060	0
8	20230816	195700	864100980	19060	19060	19060	19060	0
9	20230816	195600	864100980	19060	19060	19060	19060	0
10	20230816	195500	864100980	19060	19060	19060	19060	0
11	20230816	195400	864100980	19060	19060	19060	19060	0
12	20230816	195300	864100980	19060	19060	19060	19060	0
13	20230816	195200	864100980	19060	19060	19060	19060	0
14	20230816	195100	864100980	19060	19060	19060	19060	0
15	20230816	195000	864100980	19060	19060	19060	19060	0
16	20230816	194900	864100980	19060	19060	19060	19060	0
17	20230816	194800	864100980	19060	19060	19060	19060	0
18	20230816	194700	864100980	19060	19060	19060	19060	0
19	20230816	194600	864100980	19060	19060	19060	19060	0
20	20230816	194500	864100980	19060	19060	19060	19060	0
21	20230816	194400	864100980	19060	19060	19060	19060	0
22	20230816	194300	864100980	19060	19060	19060	19060	0
23	20230816	194200	864100980	19060	19060	19060	19060	0
24	20230816	194100	864100980	19060	19060	19060	19060	0
25	20230816	194000	864100980	19060	19060	19060	19060	0
26	20230816	193900	864100980	19060	19060	19060	19060	0
27	20230816	193800	864100980	19060	19060	19060	19060	0
28	20230816	193700	864100980	19060	19060	19060	19060	0
29	20230816	193600	864100980	19060	19060	19060	19060	0
30	20230816	193500	864100980	19060	19060	19060	19060	0
31	20230816	193400	864100980	19060	19060	19060	19060	0
32	20230816	193300	864100980	19060	19060	19060	19060	283
33	20230816	193200	864100980	19060	19060	19060	19060	0
34	20230816	193100	864100980	19060	19060	19060	19060	0
35	20230816	193000	864100980	19060	19060	19060	19060	0
36	20230816	192900	864100980	19060	19060	19060	19060	0
37	20230816	192800	864100980	19060	19060	19060	19060	0
38	20230816	192700	864100980	19060	19060	19060	19060	0
39	20230816	192600	864100980	19060	19060	19060	19060	0
40	20230816	192500	864100980	19060	19060	19060	19060	0
41	20230816	192400	864100980	19060	19060	19060	19060	0
42	20230816	192300	864100980	19060	19060	19060	19060	0
43	20230816	192200	864100980	19060	19060	19060	19060	0
44	20230816	192100	864100980	19060	19060	19060	19060	0
45	20230816	192000	864100980	19060	19060	19060	19060	0
46	20230816	191900	864100980	19060	19060	19060	19060	0
47	20230816	191800	864100980	19060	19060	19060	19060	0
48	20230816	191700	864100980	19060	19060	19060	19060	0
49	20230816	191600	864100980	19060	19060	19060	19060	0
50	20230816	191500	864100980	19060	19060	19060	19060	0
51	20230816	191400	864100980	19060	19060	19060	19060	0
52	20230816	191300	864100980	19060	19060	19060	19060	0
53	20230816	191200	864100980	19060	19060	19060	19060	0
54	20230816	191100	864100980	19060	19060	19060	19060	0
55	20230816	191000	864100980	19060	19060	19060	19060	0
56	20230816	190900	864100980	19060	19060	19060	19060	0
57	20230816	190800	864100980	19060	19060	19060	19060	0
58	20230816	190700	864100980	19060	19060	19060	19060	0
59	20230816	190600	864100980	19060	19060	19060	19060	0
60	20230816	190500	864100980	19060	19060	19060	19060	0
61	20230816	190400	864100980	19060	19060	19060	19060	0
62	20230816	190300	864100980	19060	19060	19060	19060	283
63	20230816	190200	864100980	19060	19060	19060	19060	0
64	20230816	190100	864100980	19060	19060	19060	19060	0
65	20230816	190000	864100980	19060	19060	19060	19060	0
66	20230816	185900	864100980	19060	19060	19060	19060	0
67	20230816	185800	864100980	19060	19060	19060	19060	0
68	20230816	185700	864100980	19060	19060	19060	19060	0
69	20230816	185600	864100980	19060	19060	19060	19060	0
70	20230816	185500	864100980	19060	19060	19060	19060	0
71	20230816	185400	864100980	19060	19060	19060	19060	0
72	20230816	185300	864100980	19060	19060	19060	19060	0
73	20230816	185200	864100980	19060	19060	19060	19060	0
74	20230816	185100	864100980	19060	19060	19060	19060	0
75	20230816	185000	864100980	19060	19060	19060	19060	0
76	20230816	184900	864100980	19060	19060	19060	19060	0
77	20230816	184800	864100980	19060	19060	19060	19060	0
78	20230816	184700	864100980	19060	19060	19060	19060	0
79	20230816	184600	864100980	19060	19060	19060	19060	0
80	20230816	184500	864100980	19060	19060	19060	19060	0
81	20230816	184400	864100980	19060	19060	19060	19060	0
82	20230816	184300	864100980	19060	19060	19060	19060	0
83	20230816	184200	864100980	19060	19060	19060	19060	0
84	20230816	184100	864100980	19060	19060	19060	19060	0
85	20230816	184000	864100980	19060	19060	19060	19060	0
86	20230816	183900	864100980	19060	19060	19060	19060	0
87	20230816	183800	864100980	19060	19060	19060	19060	0
88	20230816	183700	864100980	19060	19060	19060	19060	0
89	20230816	183600	864100980	19060	19060	19060	19060	0
90	20230816	183500	864100980	19060	19060	19060	19060	0
91	20230816	183400	864100980	19060	19060	19060	19060	0
92	20230816	183300	864100980	19060	19060	19060	19060	283
93	20230816	183200	864100980	19060	19060	19060	19060	0
94	20230816	183100	864100980	19060	19060	19060	19060	0
95	20230816	183000	864100980	19060	19060	19060	19060	0
96	20230816	182900	864100980	19060	19060	19060	19060	0
97	20230816	182800	864100980	19060	19060	19060	19060	0
98	20230816	182700	864100980	19060	19060	19060	19060	0
99	20230816	182600	864100980	19060	19060	19060	19060	0
100	20230816	182500	864100980	19060	19060	19060	19060	0
101	20230816	182400	864100980	19060	19060	19060	19060	0
102	20230816	182300	864100980	19060	19060	19060	19060	0
103	20230816	182200	864100980	19060	19060	19060	19060	0
104	20230816	182100	864100980	19060	19060	19060	19060	0
105	20230816	182000	864100980	19060	19060	19060	19060	0
106	20230816	181900	864100980	19060	19060	19060	19060	0
107	20230816	181800	864100980	19060	19060	19060	19060	0
108	20230816	181700	864100980	19060	19060	19060	19060	0
109	20230816	181600	864100980	19060	19060	19060	19060	0
110	20230816	181500	864100980	19060	19060	19060	19060	0
111	20230816	181400	864100980	19060	19060	19060	19060	0
112	20230816	181300	864100980	19060	19060	19060	19060	0
113	20230816	181200	864100980	19060	19060	19060	19060	0
114	20230816	181100	864100980	19060	19060	19060	19060	0
115	20230816	181000	864100980	19060	19060	19060	19060	0
116	20230816	180900	864100980	19060	19060	19060	19060	0
117	20230816	180800	864100980	19060	19060	19060	19060	0
118	20230816	180700	864100980	19060	19060	19060	19060	0
119	20230816	180600	864100980	19060	19060	19060	19060	0
120	20230816	180500	864100980	19060	19060	19060	19060	0
121	20230816	180400	864100980	19060	19060	19060	19060	0
122	20230816	180300	864100980	19060	19060	19060	19060	283
123	20230816	180200	864100980	19060	19060	19060	19060	0
124	20230816	180100	864100980	19060	19060	19060	19060	0
125	20230816	180000	864100980	19060	19060	19060	19060	0
126	20230816	175900	864100980	19060	19060	19060	19060	0
127	20230816	175800	864100980	19060	19060	19060	19060	0
128	20230816	175700	864100980	19060	19060	19060	19060	0
129	20230816	175600	864100980	19060	19060	19060	19060	0
130	20230816	175500	864100980	19060	19060	19060	19060	0
131	20230816	175400	864100980	19060	19060	19060	19060	0
132	20230816	175300	864100980	19060	19060	19060	19060	0
133	20230816	175200	864100980	19060	19060	19060	19060	0
134	20230816	175100	864100980	19060	19060	19060	19060	0
135	20230816	175000	864100980	19060	19060	19060	19060	0
136	20230816	174900	864100980	19060	19060	19060	19060	0
137	20230816	174800	864100980	19060	19060	19060	19060	0
138	20230816	174700	864100980	19060	19060	19060	19060	0
139	20230816	174600	864100980	19060	19060	19060	19060	0
140	20230816	174500	864100980	19060	19060	19060	19060	0
141	20230816	174400	864100980	19060	19060	19060	19060	0
142	20230816	174300	864100980	19060	19060	19060	19060	0
143	20230816	174200	864100980	19060	19060	19060	19060	0
144	20230816	174100	864100980	19060	19060	19060	19060	0
145	20230816	174000	864100980	19060	19060	19060	19060	0
146	20230816	173900	864100980	19060	19060	19060	19060	0
147	20230816	173800	864100980	19060	19060	19060	19060	0
148	20230816	173700	864100980	19060	19060	19060	19060	0
149	20230816	173600	864100980	19060	19060	19060	19060	0
150	20230816	173500	864100980	19060	19060	19060	19060	0
151	20230816	173400	864100980	19060	19060	19060	19060	0
152	20230816	173300	864100980	19060	19060	19060	19060	283
153	20230816	173200	864100980	19060	19060	19060	19060	0
154	20230816	173100	864100980	19060	19060	19060	19060	0
155	20230816	173000	864100980	19060	19060	19060	19060	0
156	20230816	172900	864100980	19060	19060	19060	19060	0
157	20230816	172800	864100980	19060	19060	19060	19060	0
158	20230816	172700	864100980	19060	19060	19060	19060	0
159	20230816	172600	864100980	19060	19060	19060	19060	0
160	20230816	172500	864100980	19060	19060	19060	19060	0
161	20230816	172400	864100980	19060	19060	19060	19060	0
162	20230816	172300	864100980	19060	19060	19060	19060	0
163	20230816	172200	864100980	19060	19060	19060	19060	0
164	20230816	172100	864100980	19060	19060	19060	19060	0
165	20230816	172000	864100980	19060	19060	19060	19060	0
166	20230816	171900	864100980	19060	19060	19060	19060	0
167	20230816	171800	864100980	19060	19060	19060	19060	0
168	20230816	171700	864100980	19060	19060	19060	19060	0
169	20230816	171600	864100980	19060	19060	19060	19060	0
170	20230816	171500	864100980	19060	19060	19060	19060	0
171	20230816	171400	864100980	19060	19060	19060	19060	0
172	20230816	171300	864100980	19060	19060	19060	19060	0
173	20230816	171200	864100980	19060	19060	19060	19060	0
174	20230816	171100	864100980	19060	19060	19060	19060	0
175	20230816	171000	864100980	19060	19060	19060	19060	0
176	20230816	170900	864100980	19060	19060	19060	19060	0
177	20230816	170800	864100980	19060	19060	19060	19060	0
178	20230816	170700	864100980	19060	19060	19060	19060	0
179	20230816	170600	864100980	19060	19060	19060	19060	0
180	20230816	170500	864100980	19060	19060	19060	19060	0
181	20230816	170400	864100980	19060	19060	19060	19060	0
182	20230816	170300	864100980	19060	19060	19060	19060	283
183	20230816	170200	864100980	19060	19060	19060	19060	0
184	20230816	170100	864100980	19060	19060	19060	19060	0
185	20230816	170000	864100980	19060	19060	19060	19060	0
186	20230816	165900	864100980	19060	19060	19060	19060	0
187	20230816	165800	864100980	19060	19060	19060	19060	0
188	20230816	165700	864100980	19060	19060	19060	19060	0
189	20230816	165600	864100980	19060	19060	19060	19060	0
190	20230816	165500	864100980	19060	19060	19060	19060	0
191	20230816	165400	864100980	19060	19060	19060	19060	0
192	20230816	165300	864100980	19060	19060	19060	19060	0
193	20230816	165200	864100980	19060	19060	19060	19060	0
194	20230816	165100	864100980	19060	19060	19060	19060	0
195	20230816	165000	864100980	19060	19060	19060	19060	0
196	20230816	164900	864100980	19060	19060	19060	19060	0
197	20230816	164800	864100980	19060	19060	19060	19060	0
198	20230816	164700	864100980	19060	19060	19060	19060	0
199	20230816	164600	864100980	19060	19060	19060	19060	0
200	20230816	164500	864100980	19060	19060	19060	19060	0
201	20230816	164400	864100980	19060	19060	19060	19060	0
202	20230816	164300	864100980	19060	19060	19060	19060	0
203	20230816	164200	864100980	19060	19060	19060	19060	0
204	20230816	164100	864100980	19060	19060	19060	19060	0
205	20230816	164000	864100980	19060	19060	19060	19060	0
206	20230816	163900	864100980	19060	19060	19060	19060	0
207	20230816	163800	864100980	19060	19060	19060	19060	0
208	20230816	163700	864100980	19060	19060	19060	19060	0
209	20230816	163600	864100980	19060	19060	19060	19060	0
210	20230816	163500	864100980	19060	19060	19060	19060	0
211	20230816	163400	864100980	19060	19060	19060	19060	0
212	20230816	163300	864100980	19060	19060	19060	19060	283
213	20230816	163200	864100980	19060	19060	19060	19060	0
214	20230816	163100	864100980	19060	19060	19060	19060	0
215	20230816	163000	864100980	19060	19060	19060	19060	0
216	20230816	162900	864100980	19060	19060	19060	19060	0
217	20230816	162800	864100980	19060	19060	19060	19060	0
218	20230816	162700	864100980	19060	19060	19060	19060	0
219	20230816	162600	864100980	19060	19060	19060	19060	0
220	20230816	162500	864100980	19060	19060	19060	19060	0
221	20230816	162400	864100980	19060	19060	19060	19060	0
222	20230816	162300	864100980	19060	19060	19060	19060	0
223	20230816	162200	864100980	19060	19060	19060	19060	0
224	20230816	162100	864100980	19060	19060	19060	19060	0
225	20230816	162000	864100980	19060	19060	19060	19060	0
226	20230816	161900	864100980	19060	19060	19060	19060	0
227	20230816	161800	864100980	19060	19060	19060	19060	0
228	20230816	161700	864100980	19060	19060	19060	19060	0
229	20230816	161600	864100980	19060	19060	19060	19060	0
230	20230816	161500	864100980	19060	19060	19060	19060	0
231	20230816	161400	864100980	19060	19060	19060	19060	0
232	20230816	161300	864100980	19060	19060	19060	19060	0
233	20230816	161200	864100980	19060	19060	19060	19060	0
234	20230816	161100	864100980	19060	19060	19060	19060	0
235	20230816	161000	864100980	19060	19060	19060	19060	0
236	20230816	160900	864100980	19060	19060	19060	19060	0
237	20230816	160800	864100980	19060	19060	19060	19060	0
238	20230816	160700	864100980	19060	19060	19060	19060	0
239	20230816	160600	864100980	19060	19060	19060	19060	0
240	20230816	160500	864100980	19060	19060	19060	19060	0
241	20230816	160400	864100980	19060	19060	19060	19060	0
242	20230816	160300	864100980	19060	19060	19060	19060	283
243	20230816	160200	864100980	19060	19060	19060	19060	0
244	20230816	160100	864100980	19060	19060	19060	19060	0
245	20230816	160000	864100980	19060	19060	19060	19060	0
246	20230816	155900	864100980	19060	19060	19060	19060	0
247	20230816	155800	864100980	19060	19060	19060	19060	0
248	20230816	155700	864100980	19060	19060	19060	19060	0
249	20230816	155600	864100980	19060	19060	19060	19060	0
250	20230816	155500	864100980	19060	19060	19060	19060	0
251	20230816	155400	864100980	19060	19060	19060	19060	0
252	20230816	155300	864100980	19060	19060	19060	19060	0
253	20230816	155200	864100980	19060	19060	19060	19060	0
254	20230816	155100	864100980	19060	19060	19060	19060	0
255	20230816	155000	864100980	19060	19060	19060	19060	0
256	20230816	154900	864100980	19060	19060	19060	19060	0
257	20230816	154800	864100980	19060	19060	19060	19060	0
258	20230816	154700	864100980	19060	19060	19060	19060	0
259	20230816	154600	864100980	19060	19060	19060	19060	0
260	20230816	154500	864100980	19060	19060	19060	19060	0
261	20230816	154400	864100980	19060	19060	19060	19060	0
262	20230816	154300	864100980	19060	19060	19060	19060	0
263	20230816	154200	864100980	19060	19060	19060	19060	0
264	20230816	154100	864100980	19060	19060	19060	19060	0
265	20230816	154000	864100980	19060	19060	19060	19060	0
266	20230816	153900	864100980	19060	19060	19060	19060	0
267	20230816	153800	864100980	19060	19060	19060	19060	0
268	20230816	153700	864100980	19060	19060	19060	19060	0
269	20230816	153600	864100980	19060	19060	19060	19060	0
270	20230816	153500	864100980	19060	19060	19060	19060	0
271	20230816	153400	864100980	19060	19060	19060	19060	0
272	20230816	153300	864100980	19060	19060	19060	19060	283
273	20230816	153200	864100980	19060	19060	19060	19060	0
274	20230816	153100	864100980	19060	19060	19060	19060	0
275	20230816	153000	864100980	19060	19060	19060	19060	283
276	20230816	152900	858707000	19070	19070	19070	19070	0
277	20230816	152800	858707000	19070	19070	19070	19070	0
278	20230816	152700	858707000	19070	19070	19070	19070	0
279	20230816	152600	858707000	19070	19070	19070	19070	0
280	20230816	152500	858707000	19070	19070	19070	19070	0
281	20230816	152400	858707000	19070	19070	19070	19070	0
282	20230816	152300	858707000	19070	19070	19070	19070	0
283	20230816	152200	858707000	19070	19070	19070	19070	0
284	20230816	152100	858707000	19070	19070	19070	19070	0
285	20230816	152000	858707000	19070	19070	19070	19070	0
286	20230816	151900	858707000	19070	19130	19130	19060	136
287	20230816	151800	856113200	19170	19170	19170	19170	91
288	20230816	151700	854368730	19170	19170	19170	19120	18
289	20230816	151600	854024110	19170	19170	19170	19170	1
290	20230816	151500	854004940	19170	19150	19170	19140	16
291	20230816	151400	853698530	19170	19170	19170	19150	44
292	20230816	151300	852855100	19170	19170	19170	19170	2
293	20230816	151200	852816760	19170	19170	19170	19170	0
294	20230816	151100	852816760	19170	19170	19170	19170	13
295	20230816	151000	852567550	19170	19170	19170	19170	5
296	20230816	150900	852471700	19170	19170	19170	19170	0
297	20230816	150800	852471700	19170	19170	19170	19170	14
298	20230816	150700	852203320	19170	19170	19170	19170	0
299	20230816	150600	852203320	19170	19100	19170	19090	340
300	20230816	150500	845709440	19160	19160	19160	19160	0
301	20230816	150400	845709440	19160	19170	19170	19050	1030
302	20230816	150300	826046890	19170	19170	19170	19170	5
303	20230816	150200	825951040	19170	19170	19170	19170	3
304	20230816	150100	825893530	19170	19170	19170	19170	14
305	20230816	150000	825625150	19160	19160	19160	19160	16
306	20230816	145900	825318590	19170	19170	19170	19170	2
307	20230816	145800	825280250	19170	19170	19170	19170	2
308	20230816	145700	825241910	19170	19140	19170	19140	17
309	20230816	145600	824916370	19150	19150	19150	19150	3
310	20230816	145500	824858920	19140	19140	19140	19140	2
311	20230816	145400	824820640	19150	19150	19150	19150	16
312	20230816	145300	824514240	19150	19150	19150	19150	24
313	20230816	145200	824054640	19150	19140	19150	19140	4
314	20230816	145100	823978050	19150	19150	19150	19150	2
315	20230816	145000	823939750	19150	19150	19150	19150	30
316	20230816	144900	823365250	19150	19150	19150	19150	9
317	20230816	144800	823192900	19150	19150	19150	19150	0
318	20230816	144700	823192900	19150	19150	19150	19140	23
319	20230816	144600	822752500	19150	19140	19150	19140	20
320	20230816	144500	822369680	19140	19140	19140	19140	4
321	20230816	144400	822293120	19140	19140	19140	19140	1
322	20230816	144300	822273980	19140	19140	19140	19130	84
323	20230816	144200	820666340	19140	19140	19140	19140	5
324	20230816	144100	820570640	19130	19130	19130	19130	36
325	20230816	144000	819881960	19140	19140	19140	19140	12
326	20230816	143900	819652280	19140	19140	19140	19140	26
327	20230816	143800	819154640	19140	19140	19140	19140	4
328	20230816	143700	819078080	19140	19140	19140	19140	1
329	20230816	143600	819058940	19140	19130	19140	19130	14
330	20230816	143500	818791050	19130	19100	19130	19100	174
331	20230816	143400	815467530	19080	19080	19080	19080	0
332	20230816	143300	815467530	19080	19100	19100	19080	16
333	20230816	143200	815161960	19100	19100	19100	19100	28
334	20230816	143100	814627160	19100	19100	19100	19100	5
335	20230816	143000	814531660	19100	19100	19100	19100	1
336	20230816	142900	814512560	19100	19100	19100	19100	27
337	20230816	142800	813996860	19100	19100	19100	19100	4
338	20230816	142700	813920460	19100	19100	19100	19100	2
339	20230816	142600	813882260	19100	19100	19100	19100	14
340	20230816	142500	813614860	19100	19100	19100	19100	28
341	20230816	142400	813080060	19100	19100	19100	19100	12
342	20230816	142300	812850860	19110	19110	19110	19110	4
343	20230816	142200	812774420	19100	19090	19100	19090	182
344	20230816	142100	809299360	19090	19090	19090	19090	4
345	20230816	142000	809223000	19090	19090	19090	19090	21
346	20230816	141900	808822110	19110	19110	19110	19110	16
347	20230816	141800	808516350	19110	19110	19110	19110	1
348	20230816	141700	808497240	19110	19110	19110	19110	2
349	20230816	141600	808459020	19120	19120	19120	19120	0
350	20230816	141500	808459020	19120	19080	19120	19060	103
351	20230816	141400	806493400	19120	19130	19130	19060	376
352	20230816	141300	799321850	19130	19130	19130	19130	2
353	20230816	141200	799283590	19120	19130	19130	19120	35
354	20230816	141100	798614240	19130	19130	19130	19130	1
355	20230816	141000	798595110	19130	19130	19130	19130	2
356	20230816	140900	798556850	19130	19130	19130	19130	0
357	20230816	140800	798556850	19130	19130	19130	19130	16
358	20230816	140700	798250770	19130	19140	19140	19060	403
359	20230816	140600	790546770	19150	19180	19180	19150	824
360	20230816	140500	774759500	19160	19230	19230	19160	570
361	20230816	140400	763826210	19190	19190	19240	19180	1006
362	20230816	140300	744505570	19180	19180	19180	19180	505
363	20230816	140200	734819670	19180	19180	19180	19180	59
364	20230816	140100	733688050	19170	19240	19240	19170	742
365	20230816	140000	719426610	19250	18950	19250	18950	1462
366	20230816	135900	691616320	18960	19000	19000	18960	1007
367	20230816	135800	672514380	19000	19010	19020	19000	149
368	20230816	135700	669681680	19020	19040	19040	19010	590
369	20230816	135600	658461440	19050	19050	19050	19050	4
370	20230816	135500	658385240	19050	19050	19050	19050	1
371	20230816	135400	658366190	19050	19060	19060	19040	41
372	20230816	135300	657585140	19060	19050	19060	19050	5
373	20230816	135200	657489850	19050	19070	19070	19050	6
374	20230816	135100	657375490	19070	19070	19070	19070	38
375	20230816	135000	656650830	19080	19080	19080	19080	3
376	20230816	134900	656593590	19080	19080	19080	19080	0
377	20230816	134800	656593590	19080	19080	19080	19080	39
378	20230816	134700	655849470	19090	19090	19090	19090	15
379	20230816	134600	655563120	19090	19060	19090	19060	2063
380	20230816	134500	616187780	19050	19050	19050	19050	206
381	20230816	134400	612263480	19060	19050	19060	19050	26
382	20230816	134300	611768160	19050	19050	19050	19050	148
383	20230816	134200	608948760	19050	19050	19050	19050	1
384	20230816	134100	608929710	19060	19060	19060	19060	4
385	20230816	134000	608853470	19060	19060	19060	19060	14
386	20230816	133900	608586630	19060	19060	19060	19050	350
387	20230816	133800	601918630	19070	19070	19070	19070	0
388	20230816	133700	601918630	19070	19070	19070	19070	15
389	20230816	133600	601632580	19070	19080	19080	19070	26
390	20230816	133500	601136740	19080	19080	19080	19080	2
391	20230816	133400	601098580	19080	19080	19080	19080	13
392	20230816	133300	600850540	19070	19090	19090	19070	22
393	20230816	133200	600430960	19090	19090	19090	19070	528
394	20230816	133100	590357630	19100	19100	19100	19100	1
395	20230816	133000	590338530	19100	19100	19100	19100	14
396	20230816	132900	590071130	19110	19110	19110	19110	29
397	20230816	132800	589516940	19110	19110	19110	19110	1
398	20230816	132700	589497830	19110	19120	19120	19110	31
399	20230816	132600	588905290	19120	19120	19120	19120	0
400	20230816	132500	588905290	19120	19120	19120	19120	5
401	20230816	132400	588809690	19130	19130	19130	19130	2
402	20230816	132300	588771430	19140	19140	19140	19140	12
403	20230816	132200	588541750	19140	19140	19140	19140	38
404	20230816	132100	587814430	19140	19150	19150	19140	36
405	20230816	132000	587125380	19150	19150	19150	19150	13
406	20230816	131900	586876430	19150	19150	19150	19150	15
407	20230816	131800	586589180	19150	19150	19150	19150	4
408	20230816	131700	586512580	19160	19160	19160	19160	3
409	20230816	131600	586455100	19160	19160	19160	19160	16
410	20230816	131500	586148540	19170	19080	19170	19080	872
411	20230816	131400	569479680	19070	19070	19070	19070	157
412	20230816	131300	566485690	19070	19060	19070	19060	189
413	20230816	131200	562883200	19080	19070	19080	19070	37
414	20230816	131100	562177600	19070	19070	19070	19070	4
415	20230816	131000	562101320	19080	19080	19080	19080	108
416	20230816	130900	560040680	19080	19090	19090	19060	343
417	20230816	130800	553501820	19090	19090	19090	19090	3
418	20230816	130700	553444550	19090	19090	19090	19090	25
419	20230816	130600	552967300	19100	19110	19110	19100	17
420	20230816	130500	552642450	19110	19110	19110	19110	18
421	20230816	130400	552298470	19110	19110	19110	19110	4
422	20230816	130300	552222030	19110	19110	19110	19110	19
423	20230816	130200	551858940	19120	19120	19120	19120	36
424	20230816	130100	551170620	19120	19120	19120	19120	3
425	20230816	130000	551113260	19130	19130	19130	19130	1
426	20230816	125900	551094130	19130	19130	19130	19130	75
427	20230816	125800	549659380	19130	19130	19130	19130	6
428	20230816	125700	549544600	19140	19140	19140	19140	1
429	20230816	125600	549525460	19140	19140	19140	19140	1
430	20230816	125500	549506320	19140	19140	19140	19140	13
431	20230816	125400	549257500	19130	19160	19160	19130	31
432	20230816	125300	548664350	19160	19160	19160	19160	1
433	20230816	125200	548645190	19160	19150	19160	19150	29
434	20230816	125100	548089710	19180	19180	19180	19140	203
435	20230816	125000	544204110	19180	19180	19180	19160	138
436	20230816	124900	541559970	19170	19190	19190	19170	72
437	20230816	124800	540179430	19200	19210	19210	19200	38
438	20230816	124700	539449460	19210	19210	19210	19210	2
439	20230816	124600	539411040	19210	19210	19210	19210	3
440	20230816	124500	539353410	19190	19330	19330	19190	15
441	20230816	124400	539063600	19330	19360	19360	19200	34
442	20230816	124300	538409710	19450	19450	19450	19450	0
443	20230816	124200	538409710	19450	19120	19470	19120	770
444	20230816	124100	523526540	19120	18990	19120	18990	1225
445	20230816	124000	500212570	18990	18970	18990	18970	230
446	20230816	123900	495849250	18980	18980	18980	18980	166
447	20230816	123800	492698570	18980	18990	18990	18980	130
448	20230816	123700	490231030	18990	18980	18990	18970	360
449	20230816	123600	483399960	18990	18990	18990	18990	2
450	20230816	123500	483361980	18990	18990	18990	18990	2
451	20230816	123400	483324000	18990	18990	18990	18990	47
452	20230816	123300	482431470	19000	18990	19000	18990	4
453	20230816	123200	482355480	19000	19000	19000	19000	1
454	20230816	123100	482336480	19000	19000	19000	19000	20
455	20230816	123000	481956480	19010	19010	19010	19010	17
456	20230816	122900	481633310	19010	19010	19010	19010	1
457	20230816	122800	481614300	19010	19010	19010	19010	15
458	20230816	122700	481329150	19020	19020	19020	19010	89
459	20230816	122600	479636870	19020	19020	19020	19020	23
460	20230816	122500	479199410	19020	19030	19030	19020	2
461	20230816	122400	479161360	19040	19040	19040	19040	22
462	20230816	122300	478742480	19040	19040	19040	19040	21
463	20230816	122200	478342640	19040	19040	19040	19040	4
464	20230816	122100	478266480	19050	19050	19050	19050	11
465	20230816	122000	478056930	19050	19050	19050	19050	39
466	20230816	121900	477313980	19050	19040	19050	19030	129
467	20230816	121800	474858770	19060	19060	19060	19060	2
468	20230816	121700	474820650	19060	19050	19060	19050	13
469	20230816	121600	474572980	19050	19060	19060	19050	164
470	20230816	121500	471448760	19060	19060	19060	19060	6
471	20230816	121400	471334400	19060	19060	19060	19060	0
472	20230816	121300	471334400	19060	19070	19070	19060	39
473	20230816	121200	470590830	19070	19070	19070	19070	3
474	20230816	121100	470533620	19070	19070	19070	19070	2
475	20230816	121000	470495480	19070	19080	19080	19070	15
476	20230816	120900	470209420	19080	19080	19080	19080	19
477	20230816	120800	469846900	19080	19080	19080	19080	7
478	20230816	120700	469713340	19080	19080	19080	19080	253
479	20230816	120600	464886100	19080	19080	19080	19080	25
480	20230816	120500	464409100	19080	19080	19080	19080	3
481	20230816	120400	464351860	19070	19090	19090	19070	20
482	20230816	120300	463970420	19090	19090	19090	19090	14
483	20230816	120200	463703160	19090	19090	19090	19090	2
484	20230816	120100	463664980	19090	19090	19090	19090	1
485	20230816	120000	463645890	19100	19100	19100	19100	17
486	20230816	115900	463321190	19050	19050	19050	19050	0
487	20230816	115800	463321190	19050	19120	19120	19050	128
488	20230816	115700	460882600	19020	18990	19020	18990	666
489	20230816	115600	448226470	18990	18980	18990	18980	185
490	20230816	115500	444715020	18980	18980	18990	18980	36
491	20230816	115400	444031700	18990	18990	18990	18990	1
492	20230816	115300	444012710	18990	18990	18990	18990	19
493	20230816	115200	443651900	18990	19000	19000	18990	33
494	20230816	115100	443024960	19000	19010	19010	19000	33
495	20230816	115000	442397940	19000	19000	19000	19000	0
496	20230816	114900	442397940	19000	19010	19020	19000	20
497	20230816	114800	442017720	19010	19000	19010	18990	22
498	20230816	114700	441599750	19000	19000	19000	18990	124
499	20230816	114600	439243920	19000	19000	19000	19000	337
500	20230816	114500	432840920	19000	19000	19000	19000	26
501	20230816	114400	432346920	19000	19000	19000	19000	5
502	20230816	114300	432251920	19000	19000	19000	19000	2
503	20230816	114200	432213920	19010	19010	19010	19010	13
504	20230816	114100	431966790	19010	19010	19010	19010	19
505	20230816	114000	431605600	19010	19030	19030	19010	8
506	20230816	113900	431453400	19030	19110	19110	19030	189
507	20230816	113800	427855610	18980	18920	18980	18920	940
508	20230816	113700	410049480	18920	18930	18930	18920	19
509	20230816	113600	409689910	18930	18930	18930	18930	0
510	20230816	113500	409689910	18930	18910	18930	18900	531
511	20230816	113400	399650120	18920	18930	18930	18920	49
512	20230816	113300	398723010	18930	18930	18930	18930	43
513	20230816	113200	397909020	18930	18930	18930	18930	13
514	20230816	113100	397662930	18920	18940	18940	18920	474
515	20230816	113000	388692180	18940	18940	18940	18940	2
516	20230816	112900	388654300	18940	18940	18940	18940	10
517	20230816	112800	388464900	18940	18960	18960	18940	370
518	20230816	112700	381455630	18960	18960	18960	18960	81
519	20230816	112600	379919870	18950	18950	18950	18950	0
520	20230816	112500	379919870	18950	18970	18970	18950	19
521	20230816	112400	379559480	18970	18960	18970	18960	54
522	20230816	112300	378535370	18970	18960	18970	18960	183
523	20230816	112200	375065670	18970	18970	18970	18970	0
524	20230816	112100	375065670	18970	18960	18970	18960	190
525	20230816	112000	371463150	18960	18960	18960	18960	4
526	20230816	111900	371387310	18960	18960	18960	18960	119
527	20230816	111800	369131070	18960	18960	18960	18960	14
528	20230816	111700	368865630	18960	18960	18960	18960	40
529	20230816	111600	368107230	18970	18960	18970	18960	35
530	20230816	111500	367443620	18960	18960	18960	18960	0
531	20230816	111400	367443620	18960	18960	18960	18950	437
532	20230816	111300	359160170	18960	18960	18960	18960	6
533	20230816	111200	359046410	18960	18960	18960	18960	0
534	20230816	111100	359046410	18960	18960	18960	18960	78
535	20230816	111000	357567530	18970	18970	18970	18970	26
536	20230816	110900	357074310	18970	18960	18970	18960	177
537	20230816	110800	353718370	18970	18980	18980	18970	17
538	20230816	110700	353395820	18980	18980	18980	18980	31
539	20230816	110600	352807440	18980	18980	18980	18980	31
540	20230816	110500	352219060	18980	19000	19000	18980	651
541	20230816	110400	339861570	19010	19010	19010	19010	15
542	20230816	110300	339576420	19010	19010	19010	19010	23
543	20230816	110200	339139190	19020	19040	19040	19020	192
544	20230816	110100	335487290	19040	19040	19040	19040	26
545	20230816	110000	334992250	19030	19030	19040	19020	34
546	20230816	105900	334345210	19050	19050	19050	19050	3
547	20230816	105800	334288060	19060	19060	19060	19060	2
548	20230816	105700	334249940	19060	19060	19060	19060	12
549	20230816	105600	334021220	19060	19070	19070	19060	28
550	20230816	105500	333487520	19070	19070	19070	19070	0
551	20230816	105400	333487520	19070	19070	19070	19070	3
552	20230816	105300	333430310	19070	19080	19080	19070	33
553	20230816	105200	332800810	19080	19080	19080	19080	3
554	20230816	105100	332743570	19070	19080	19080	19070	101
555	20230816	105000	330817490	19080	19090	19090	19080	16
556	20230816	104900	330512090	19090	19090	19090	19090	26
557	20230816	104800	330015750	19080	19080	19080	19080	200
558	20230816	104700	326199750	19080	19090	19090	19080	2
559	20230816	104600	326161580	19090	19090	19090	19090	35
560	20230816	104500	325493430	19090	19090	19090	19090	35
561	20230816	104400	324825280	19100	19100	19100	19100	0
562	20230816	104300	324825280	19100	19080	19100	19080	340
563	20230816	104200	318337840	19080	19080	19080	19080	130
564	20230816	104100	315857440	19100	19100	19100	19100	1
565	20230816	104000	315838340	19110	19110	19110	19110	14
566	20230816	103900	315570800	19110	19110	19110	19110	59
567	20230816	103800	314443310	19110	19120	19120	19110	17
568	20230816	103700	314118410	19120	19120	19120	19120	4
569	20230816	103600	314041930	19120	19120	19120	19120	14
570	20230816	103500	313774250	19120	19140	19150	19120	28
571	20230816	103400	313238750	19110	19140	19140	19110	201
572	20230816	103300	309397380	19160	19180	19180	19160	21
573	20230816	103200	308994740	19200	19190	19200	19190	21
574	20230816	103100	308591560	19190	19130	19190	19130	3
575	20230816	103000	308534050	19190	19190	19190	19190	1
576	20230816	102900	308514860	19140	19140	19160	19140	21
577	20230816	102800	308112740	19140	19140	19140	19140	26
578	20230816	102700	307615100	19230	19230	19230	19230	2
579	20230816	102600	307576640	19070	19010	19070	19010	512
580	20230816	102500	297835090	19010	18970	19010	18970	622
581	20230816	102400	286032570	18970	18960	18970	18960	170
582	20230816	102300	282809350	18960	18970	18970	18960	32
583	20230816	102200	282202590	18970	18980	18980	18970	14
584	20230816	102100	281936880	18980	18960	18980	18960	315
585	20230816	102000	275963960	18970	18970	18970	18970	1
586	20230816	101900	275944990	18970	18970	18970	18970	14
587	20230816	101800	275679410	18960	18960	18960	18960	21
588	20230816	101700	275281250	18940	18940	18940	18940	34
589	20230816	101600	274637290	18940	18970	19000	18940	507
590	20230816	101500	265029760	19010	19000	19010	18980	421
591	20230816	101400	257037610	19000	19020	19020	19000	262
592	20230816	101300	252058990	19010	19010	19010	19010	0
593	20230816	101200	252058990	19010	19010	19010	19010	185
594	20230816	101100	248542140	19000	19010	19010	19000	333
595	20230816	101000	242213540	19010	19010	19010	19010	7
596	20230816	100900	242080470	19010	19000	19010	19000	175
597	20230816	100800	238755450	19010	19010	19010	19010	83
598	20230816	100700	237177620	19010	19010	19010	19010	45
599	20230816	100600	236322170	19000	19010	19010	19000	51
600	20230816	100500	235353160	19020	19020	19020	19020	13
601	20230816	100400	235105900	19020	19020	19020	19020	20
602	20230816	100300	234725500	19020	19010	19020	19000	320
603	20230816	100200	228641480	19020	19030	19030	19020	208
604	20230816	100100	224685310	19020	19030	19030	19020	22
605	20230816	100000	224266660	19030	19030	19030	19030	49
606	20230816	095900	223334190	19040	19040	19040	19040	0
607	20230816	095800	223334190	19040	19040	19040	19040	15
608	20230816	095700	223048590	19030	19030	19050	19030	236
609	20230816	095600	218557130	19060	19060	19060	19060	2
610	20230816	095500	218519010	19030	19030	19030	19030	176
611	20230816	095400	215169730	19060	19060	19060	19040	169
612	20230816	095300	211951700	19090	19090	19090	19090	28
613	20230816	095200	211417180	19050	19100	19100	19050	53
614	20230816	095100	210407230	19100	19100	19100	19100	13
615	20230816	095000	210158930	19110	19110	19110	19110	19
616	20230816	094900	209795840	19110	19110	19110	19110	0
617	20230816	094800	209795840	19110	19060	19110	19060	306
618	20230816	094700	203963380	19100	19100	19100	19100	13
619	20230816	094600	203715080	19130	19090	19130	19050	2025
620	20230816	094500	165125460	19090	19130	19130	19090	181
621	20230816	094400	161670130	19130	19130	19130	19130	16
622	20230816	094300	161364050	19120	19090	19130	19090	32
623	20230816	094200	160752500	19090	19130	19130	19090	114
624	20230816	094100	158572190	19130	19150	19150	19130	309
625	20230816	094000	152657900	19160	19160	19160	19150	17
626	20230816	093900	152332190	19160	19200	19200	19150	35
627	20230816	093800	151661350	19160	19210	19210	19160	3
628	20230816	093700	151603820	19220	19210	19220	19190	271
629	20230816	093600	146399070	19220	19220	19220	19220	24
630	20230816	093500	145937790	19210	19210	19210	19210	0
631	20230816	093400	145937790	19210	19130	19330	19130	526
632	20230816	093300	135863840	19130	19090	19130	19090	547
633	20230816	093200	125414820	19090	19090	19090	19090	22
634	20230816	093100	124994840	19060	19060	19060	19060	0
635	20230816	093000	124994840	19060	19080	19080	19060	185
636	20230816	092900	121468500	19050	19070	19070	19050	506
637	20230816	092800	111825770	19060	19070	19070	19060	238
638	20230816	092700	107287310	19070	19070	19070	19070	38
639	20230816	092600	106562650	19070	19070	19070	19070	293
640	20230816	092500	100975140	19060	19060	19060	19060	0
641	20230816	092400	100975140	19060	19070	19070	19060	465
642	20230816	092300	92110980	19060	19060	19060	19060	0
643	20230816	092200	92110980	19060	19110	19110	19060	1137
644	20230816	092100	70408230	19130	19130	19130	19110	483
645	20230816	092000	61172930	19120	19120	19120	19120	246
646	20230816	091900	56469410	19120	19120	19120	19110	24
647	20230816	091800	56010590	19120	19150	19150	19110	402
648	20230816	091700	48324190	19140	19150	19150	19130	162
649	20230816	091600	45222910	19150	19140	19150	19140	302
650	20230816	091500	39442390	19150	19160	19160	19150	523
651	20230816	091400	29424810	19160	19160	19160	19160	102
652	20230816	091300	27470490	19180	19180	19180	19180	0
653	20230816	091200	27470490	19180	19220	19220	19180	616
654	20230816	091100	15644950	19230	19240	19250	19230	32
655	20230816	091000	15029260	19240	19240	19240	19240	1
656	20230816	090900	15010020	19250	19250	19260	19250	31
657	20230816	090800	14413220	19250	19250	19250	19250	0
658	20230816	090700	14413220	19250	19250	19250	19250	303
659	20230816	090600	8580470	19250	19270	19270	19250	13
660	20230816	090500	8330000	19270	19270	19270	19270	0
661	20230816	090400	8330000	19270	19270	19270	19270	95
662	20230816	090300	6499350	19300	19340	19340	19300	200
663	20230816	090200	2635350	19300	19340	19340	19300	73
664	20230816	090100	1225530	19460	19410	19460	19410	59
665	20230816	090000	77840	19460	19460	19460	19460	4