KissMeData/143240/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200000	684392240	18900	18900	18900	18900	127
3	20230822	195900	684392240	18900	18900	18900	18900	0
4	20230822	195800	684392240	18900	18900	18900	18900	0
5	20230822	195700	684392240	18900	18900	18900	18900	0
6	20230822	195600	684392240	18900	18900	18900	18900	0
7	20230822	195500	684392240	18900	18900	18900	18900	0
8	20230822	195400	684392240	18900	18900	18900	18900	0
9	20230822	195300	684392240	18900	18900	18900	18900	0
10	20230822	195200	684392240	18900	18900	18900	18900	0
11	20230822	195100	684392240	18900	18900	18900	18900	0
12	20230822	195000	684392240	18900	18900	18900	18900	0
13	20230822	194900	684392240	18900	18900	18900	18900	0
14	20230822	194800	684392240	18900	18900	18900	18900	0
15	20230822	194700	684392240	18900	18900	18900	18900	0
16	20230822	194600	684392240	18900	18900	18900	18900	0
17	20230822	194500	684392240	18900	18900	18900	18900	0
18	20230822	194400	684392240	18900	18900	18900	18900	0
19	20230822	194300	684392240	18900	18900	18900	18900	0
20	20230822	194200	684392240	18900	18900	18900	18900	0
21	20230822	194100	684392240	18900	18900	18900	18900	0
22	20230822	194000	684392240	18900	18900	18900	18900	0
23	20230822	193900	684392240	18900	18900	18900	18900	0
24	20230822	193800	684392240	18900	18900	18900	18900	0
25	20230822	193700	684392240	18900	18900	18900	18900	0
26	20230822	193600	684392240	18900	18900	18900	18900	0
27	20230822	193500	684392240	18900	18900	18900	18900	0
28	20230822	193400	684392240	18900	18900	18900	18900	0
29	20230822	193300	684392240	18900	18900	18900	18900	0
30	20230822	193200	684392240	18900	18900	18900	18900	0
31	20230822	193100	684392240	18900	18900	18900	18900	0
32	20230822	193000	684392240	18900	18900	18900	18900	127
33	20230822	192900	684392240	18900	18900	18900	18900	0
34	20230822	192800	684392240	18900	18900	18900	18900	0
35	20230822	192700	684392240	18900	18900	18900	18900	0
36	20230822	192600	684392240	18900	18900	18900	18900	0
37	20230822	192500	684392240	18900	18900	18900	18900	0
38	20230822	192400	684392240	18900	18900	18900	18900	0
39	20230822	192300	684392240	18900	18900	18900	18900	0
40	20230822	192200	684392240	18900	18900	18900	18900	0
41	20230822	192100	684392240	18900	18900	18900	18900	0
42	20230822	192000	684392240	18900	18900	18900	18900	0
43	20230822	191900	684392240	18900	18900	18900	18900	0
44	20230822	191800	684392240	18900	18900	18900	18900	0
45	20230822	191700	684392240	18900	18900	18900	18900	0
46	20230822	191600	684392240	18900	18900	18900	18900	0
47	20230822	191500	684392240	18900	18900	18900	18900	0
48	20230822	191400	684392240	18900	18900	18900	18900	0
49	20230822	191300	684392240	18900	18900	18900	18900	0
50	20230822	191200	684392240	18900	18900	18900	18900	0
51	20230822	191100	684392240	18900	18900	18900	18900	0
52	20230822	191000	684392240	18900	18900	18900	18900	0
53	20230822	190900	684392240	18900	18900	18900	18900	0
54	20230822	190800	684392240	18900	18900	18900	18900	0
55	20230822	190700	684392240	18900	18900	18900	18900	0
56	20230822	190600	684392240	18900	18900	18900	18900	0
57	20230822	190500	684392240	18900	18900	18900	18900	0
58	20230822	190400	684392240	18900	18900	18900	18900	0
59	20230822	190300	684392240	18900	18900	18900	18900	0
60	20230822	190200	684392240	18900	18900	18900	18900	0
61	20230822	190100	684392240	18900	18900	18900	18900	0
62	20230822	190000	684392240	18900	18900	18900	18900	127
63	20230822	185900	684392240	18900	18900	18900	18900	0
64	20230822	185800	684392240	18900	18900	18900	18900	0
65	20230822	185700	684392240	18900	18900	18900	18900	0
66	20230822	185600	684392240	18900	18900	18900	18900	0
67	20230822	185500	684392240	18900	18900	18900	18900	0
68	20230822	185400	684392240	18900	18900	18900	18900	0
69	20230822	185300	684392240	18900	18900	18900	18900	0
70	20230822	185200	684392240	18900	18900	18900	18900	0
71	20230822	185100	684392240	18900	18900	18900	18900	0
72	20230822	185000	684392240	18900	18900	18900	18900	0
73	20230822	184900	684392240	18900	18900	18900	18900	0
74	20230822	184800	684392240	18900	18900	18900	18900	0
75	20230822	184700	684392240	18900	18900	18900	18900	0
76	20230822	184600	684392240	18900	18900	18900	18900	0
77	20230822	184500	684392240	18900	18900	18900	18900	0
78	20230822	184400	684392240	18900	18900	18900	18900	0
79	20230822	184300	684392240	18900	18900	18900	18900	0
80	20230822	184200	684392240	18900	18900	18900	18900	0
81	20230822	184100	684392240	18900	18900	18900	18900	0
82	20230822	184000	684392240	18900	18900	18900	18900	0
83	20230822	183900	684392240	18900	18900	18900	18900	0
84	20230822	183800	684392240	18900	18900	18900	18900	0
85	20230822	183700	684392240	18900	18900	18900	18900	0
86	20230822	183600	684392240	18900	18900	18900	18900	0
87	20230822	183500	684392240	18900	18900	18900	18900	0
88	20230822	183400	684392240	18900	18900	18900	18900	0
89	20230822	183300	684392240	18900	18900	18900	18900	0
90	20230822	183200	684392240	18900	18900	18900	18900	0
91	20230822	183100	684392240	18900	18900	18900	18900	0
92	20230822	183000	684392240	18900	18900	18900	18900	127
93	20230822	182900	684392240	18900	18900	18900	18900	0
94	20230822	182800	684392240	18900	18900	18900	18900	0
95	20230822	182700	684392240	18900	18900	18900	18900	0
96	20230822	182600	684392240	18900	18900	18900	18900	0
97	20230822	182500	684392240	18900	18900	18900	18900	0
98	20230822	182400	684392240	18900	18900	18900	18900	0
99	20230822	182300	684392240	18900	18900	18900	18900	0
100	20230822	182200	684392240	18900	18900	18900	18900	0
101	20230822	182100	684392240	18900	18900	18900	18900	0
102	20230822	182000	684392240	18900	18900	18900	18900	0
103	20230822	181900	684392240	18900	18900	18900	18900	0
104	20230822	181800	684392240	18900	18900	18900	18900	0
105	20230822	181700	684392240	18900	18900	18900	18900	0
106	20230822	181600	684392240	18900	18900	18900	18900	0
107	20230822	181500	684392240	18900	18900	18900	18900	0
108	20230822	181400	684392240	18900	18900	18900	18900	0
109	20230822	181300	684392240	18900	18900	18900	18900	0
110	20230822	181200	684392240	18900	18900	18900	18900	0
111	20230822	181100	684392240	18900	18900	18900	18900	0
112	20230822	181000	684392240	18900	18900	18900	18900	0
113	20230822	180900	684392240	18900	18900	18900	18900	0
114	20230822	180800	684392240	18900	18900	18900	18900	0
115	20230822	180700	684392240	18900	18900	18900	18900	0
116	20230822	180600	684392240	18900	18900	18900	18900	0
117	20230822	180500	684392240	18900	18900	18900	18900	0
118	20230822	180400	684392240	18900	18900	18900	18900	0
119	20230822	180300	684392240	18900	18900	18900	18900	0
120	20230822	180200	684392240	18900	18900	18900	18900	0
121	20230822	180100	684392240	18900	18900	18900	18900	0
122	20230822	180000	684392240	18900	18900	18900	18900	127
123	20230822	175900	684392240	18900	18900	18900	18900	0
124	20230822	175800	684392240	18900	18900	18900	18900	0
125	20230822	175700	684392240	18900	18900	18900	18900	0
126	20230822	175600	684392240	18900	18900	18900	18900	0
127	20230822	175500	684392240	18900	18900	18900	18900	0
128	20230822	175400	684392240	18900	18900	18900	18900	0
129	20230822	175300	684392240	18900	18900	18900	18900	0
130	20230822	175200	684392240	18900	18900	18900	18900	0
131	20230822	175100	684392240	18900	18900	18900	18900	0
132	20230822	175000	684392240	18900	18900	18900	18900	0
133	20230822	174900	684392240	18900	18900	18900	18900	0
134	20230822	174800	684392240	18900	18900	18900	18900	0
135	20230822	174700	684392240	18900	18900	18900	18900	0
136	20230822	174600	684392240	18900	18900	18900	18900	0
137	20230822	174500	684392240	18900	18900	18900	18900	0
138	20230822	174400	684392240	18900	18900	18900	18900	0
139	20230822	174300	684392240	18900	18900	18900	18900	0
140	20230822	174200	684392240	18900	18900	18900	18900	0
141	20230822	174100	684392240	18900	18900	18900	18900	0
142	20230822	174000	684392240	18900	18900	18900	18900	0
143	20230822	173900	684392240	18900	18900	18900	18900	0
144	20230822	173800	684392240	18900	18900	18900	18900	0
145	20230822	173700	684392240	18900	18900	18900	18900	0
146	20230822	173600	684392240	18900	18900	18900	18900	0
147	20230822	173500	684392240	18900	18900	18900	18900	0
148	20230822	173400	684392240	18900	18900	18900	18900	0
149	20230822	173300	684392240	18900	18900	18900	18900	0
150	20230822	173200	684392240	18900	18900	18900	18900	0
151	20230822	173100	684392240	18900	18900	18900	18900	0
152	20230822	173000	684392240	18900	18900	18900	18900	127
153	20230822	172900	684392240	18900	18900	18900	18900	0
154	20230822	172800	684392240	18900	18900	18900	18900	0
155	20230822	172700	684392240	18900	18900	18900	18900	0
156	20230822	172600	684392240	18900	18900	18900	18900	0
157	20230822	172500	684392240	18900	18900	18900	18900	0
158	20230822	172400	684392240	18900	18900	18900	18900	0
159	20230822	172300	684392240	18900	18900	18900	18900	0
160	20230822	172200	684392240	18900	18900	18900	18900	0
161	20230822	172100	684392240	18900	18900	18900	18900	0
162	20230822	172000	684392240	18900	18900	18900	18900	0
163	20230822	171900	684392240	18900	18900	18900	18900	0
164	20230822	171800	684392240	18900	18900	18900	18900	0
165	20230822	171700	684392240	18900	18900	18900	18900	0
166	20230822	171600	684392240	18900	18900	18900	18900	0
167	20230822	171500	684392240	18900	18900	18900	18900	0
168	20230822	171400	684392240	18900	18900	18900	18900	0
169	20230822	171300	684392240	18900	18900	18900	18900	0
170	20230822	171200	684392240	18900	18900	18900	18900	0
171	20230822	171100	684392240	18900	18900	18900	18900	0
172	20230822	171000	684392240	18900	18900	18900	18900	0
173	20230822	170900	684392240	18900	18900	18900	18900	0
174	20230822	170800	684392240	18900	18900	18900	18900	0
175	20230822	170700	684392240	18900	18900	18900	18900	0
176	20230822	170600	684392240	18900	18900	18900	18900	0
177	20230822	170500	684392240	18900	18900	18900	18900	0
178	20230822	170400	684392240	18900	18900	18900	18900	0
179	20230822	170300	684392240	18900	18900	18900	18900	0
180	20230822	170200	684392240	18900	18900	18900	18900	0
181	20230822	170100	684392240	18900	18900	18900	18900	0
182	20230822	170000	684392240	18900	18900	18900	18900	127
183	20230822	165900	684392240	18900	18900	18900	18900	0
184	20230822	165800	684392240	18900	18900	18900	18900	0
185	20230822	165700	684392240	18900	18900	18900	18900	0
186	20230822	165600	684392240	18900	18900	18900	18900	0
187	20230822	165500	684392240	18900	18900	18900	18900	0
188	20230822	165400	684392240	18900	18900	18900	18900	0
189	20230822	165300	684392240	18900	18900	18900	18900	0
190	20230822	165200	684392240	18900	18900	18900	18900	0
191	20230822	165100	684392240	18900	18900	18900	18900	0
192	20230822	165000	684392240	18900	18900	18900	18900	0
193	20230822	164900	684392240	18900	18900	18900	18900	0
194	20230822	164800	684392240	18900	18900	18900	18900	0
195	20230822	164700	684392240	18900	18900	18900	18900	0
196	20230822	164600	684392240	18900	18900	18900	18900	0
197	20230822	164500	684392240	18900	18900	18900	18900	0
198	20230822	164400	684392240	18900	18900	18900	18900	0
199	20230822	164300	684392240	18900	18900	18900	18900	0
200	20230822	164200	684392240	18900	18900	18900	18900	0
201	20230822	164100	684392240	18900	18900	18900	18900	0
202	20230822	164000	684392240	18900	18900	18900	18900	0
203	20230822	163900	684392240	18900	18900	18900	18900	0
204	20230822	163800	684392240	18900	18900	18900	18900	0
205	20230822	163700	684392240	18900	18900	18900	18900	0
206	20230822	163600	684392240	18900	18900	18900	18900	0
207	20230822	163500	684392240	18900	18900	18900	18900	0
208	20230822	163400	684392240	18900	18900	18900	18900	0
209	20230822	163300	684392240	18900	18900	18900	18900	0
210	20230822	163200	684392240	18900	18900	18900	18900	0
211	20230822	163100	684392240	18900	18900	18900	18900	0
212	20230822	163000	684392240	18900	18900	18900	18900	127
213	20230822	162900	684392240	18900	18900	18900	18900	0
214	20230822	162800	684392240	18900	18900	18900	18900	0
215	20230822	162700	684392240	18900	18900	18900	18900	0
216	20230822	162600	684392240	18900	18900	18900	18900	0
217	20230822	162500	684392240	18900	18900	18900	18900	0
218	20230822	162400	684392240	18900	18900	18900	18900	0
219	20230822	162300	684392240	18900	18900	18900	18900	0
220	20230822	162200	684392240	18900	18900	18900	18900	0
221	20230822	162100	684392240	18900	18900	18900	18900	0
222	20230822	162000	684392240	18900	18900	18900	18900	0
223	20230822	161900	684392240	18900	18900	18900	18900	0
224	20230822	161800	684392240	18900	18900	18900	18900	0
225	20230822	161700	684392240	18900	18900	18900	18900	0
226	20230822	161600	684392240	18900	18900	18900	18900	0
227	20230822	161500	684392240	18900	18900	18900	18900	0
228	20230822	161400	684392240	18900	18900	18900	18900	0
229	20230822	161300	684392240	18900	18900	18900	18900	0
230	20230822	161200	684392240	18900	18900	18900	18900	0
231	20230822	161100	684392240	18900	18900	18900	18900	0
232	20230822	161000	684392240	18900	18900	18900	18900	0
233	20230822	160900	684392240	18900	18900	18900	18900	0
234	20230822	160800	684392240	18900	18900	18900	18900	0
235	20230822	160700	684392240	18900	18900	18900	18900	0
236	20230822	160600	684392240	18900	18900	18900	18900	0
237	20230822	160500	684392240	18900	18900	18900	18900	0
238	20230822	160400	684392240	18900	18900	18900	18900	0
239	20230822	160300	684392240	18900	18900	18900	18900	0
240	20230822	160200	684392240	18900	18900	18900	18900	0
241	20230822	160100	684392240	18900	18900	18900	18900	0
242	20230822	160000	684392240	18900	18900	18900	18900	127
243	20230822	155900	684392240	18900	18900	18900	18900	0
244	20230822	155800	684392240	18900	18900	18900	18900	0
245	20230822	155700	684392240	18900	18900	18900	18900	0
246	20230822	155600	684392240	18900	18900	18900	18900	0
247	20230822	155500	684392240	18900	18900	18900	18900	0
248	20230822	155400	684392240	18900	18900	18900	18900	0
249	20230822	155300	684392240	18900	18900	18900	18900	0
250	20230822	155200	684392240	18900	18900	18900	18900	0
251	20230822	155100	684392240	18900	18900	18900	18900	0
252	20230822	155000	684392240	18900	18900	18900	18900	0
253	20230822	154900	684392240	18900	18900	18900	18900	0
254	20230822	154800	684392240	18900	18900	18900	18900	0
255	20230822	154700	684392240	18900	18900	18900	18900	0
256	20230822	154600	684392240	18900	18900	18900	18900	0
257	20230822	154500	684392240	18900	18900	18900	18900	0
258	20230822	154400	684392240	18900	18900	18900	18900	0
259	20230822	154300	684392240	18900	18900	18900	18900	0
260	20230822	154200	684392240	18900	18900	18900	18900	0
261	20230822	154100	684392240	18900	18900	18900	18900	0
262	20230822	154000	684392240	18900	18900	18900	18900	0
263	20230822	153900	684392240	18900	18900	18900	18900	0
264	20230822	153800	684392240	18900	18900	18900	18900	0
265	20230822	153700	684392240	18900	18900	18900	18900	0
266	20230822	153600	684392240	18900	18900	18900	18900	0
267	20230822	153500	684392240	18900	18900	18900	18900	0
268	20230822	153400	684392240	18900	18900	18900	18900	0
269	20230822	153300	684392240	18900	18900	18900	18900	0
270	20230822	153200	684392240	18900	18900	18900	18900	0
271	20230822	153100	684392240	18900	18900	18900	18900	0
272	20230822	153000	684392240	18900	18900	18900	18900	254
273	20230822	152900	681991940	18810	18810	18810	18810	0
274	20230822	152800	681991940	18810	18810	18810	18810	0
275	20230822	152700	681991940	18810	18810	18810	18810	0
276	20230822	152600	681991940	18810	18810	18810	18810	0
277	20230822	152500	681991940	18810	18810	18810	18810	0
278	20230822	152400	681991940	18810	18810	18810	18810	0
279	20230822	152300	681991940	18810	18810	18810	18810	0
280	20230822	152200	681991940	18810	18810	18810	18810	0
281	20230822	152100	681991940	18810	18810	18810	18810	0
282	20230822	152000	681991940	18810	18810	18810	18810	0
283	20230822	151900	681991940	18810	18810	18810	18810	2
284	20230822	151800	681954320	18860	18860	18860	18860	2
285	20230822	151700	681916600	18870	18880	18880	18860	59
286	20230822	151600	680803150	18880	18880	18880	18880	16
287	20230822	151500	680501070	18880	18880	18880	18880	19
288	20230822	151400	680142350	18880	18850	18880	18850	29
289	20230822	151300	679594890	18870	18840	18870	18840	40
290	20230822	151200	678840180	18870	18840	18870	18840	23
291	20230822	151100	678406330	18860	18860	18860	18860	27
292	20230822	151000	677897110	18860	18820	18860	18820	44
293	20230822	150900	677067560	18850	18850	18860	18820	48
294	20230822	150800	676163440	18850	18850	18850	18820	36
295	20230822	150700	675485080	18820	18850	18850	18820	40
296	20230822	150600	674731290	18820	18840	18850	18820	124
297	20230822	150500	672397090	18830	18840	18840	18830	42
298	20230822	150400	671605930	18840	18860	18860	18800	61
299	20230822	150300	670457110	18860	18860	18860	18810	48
300	20230822	150200	669553730	18860	18860	18870	18860	33
301	20230822	150100	668931060	18870	18870	18870	18860	34
302	20230822	150000	668289650	18860	18840	18860	18810	51
303	20230822	145900	667329080	18860	18860	18860	18850	26
304	20230822	145800	666838750	18860	18870	18870	18850	28
305	20230822	145700	666310740	18850	18850	18870	18830	46
306	20230822	145600	665443190	18850	18830	18850	18830	30
307	20230822	145500	664877760	18850	18860	18860	18830	34
308	20230822	145400	664236900	18870	18850	18870	18830	45
309	20230822	145300	663388460	18850	18840	18860	18840	30
310	20230822	145200	662822970	18840	18870	18870	18840	40
311	20230822	145100	662068870	18840	18850	18880	18840	38
312	20230822	145000	661351740	18850	18840	18870	18840	42
313	20230822	144900	660559650	18850	18860	18860	18840	36
314	20230822	144800	659880970	18840	18860	18860	18840	41
315	20230822	144700	659108010	18820	18860	18860	18820	45
316	20230822	144600	658259570	18840	18880	18880	18840	33
317	20230822	144500	657637100	18880	18830	18880	18830	39
318	20230822	144400	656902530	18820	18840	18840	18820	19
319	20230822	144300	656544630	18840	18890	18890	18820	40
320	20230822	144200	655790130	18880	18880	18890	18880	29
321	20230822	144100	655242580	18870	18880	18890	18870	34
322	20230822	144000	654600710	18890	18880	18890	18880	38
323	20230822	143900	653882950	18880	18870	18890	18870	37
324	20230822	143800	653184100	18870	18870	18870	18860	18
325	20230822	143700	652844470	18860	18840	18860	18840	273
326	20230822	143600	647700060	18840	18830	18840	18830	44
327	20230822	143500	646871370	18830	18820	18830	18820	17
328	20230822	143400	646551290	18830	18840	18840	18830	59
329	20230822	143300	645440050	18840	18840	18840	18830	137
330	20230822	143200	642858990	18840	18840	18840	18840	19
331	20230822	143100	642501030	18840	18840	18840	18830	34
332	20230822	143000	641860500	18840	18830	18840	18830	62
333	20230822	142900	640692800	18820	18840	18840	18820	19
334	20230822	142800	640334880	18840	18840	18840	18830	32
335	20230822	142700	639732030	18840	18830	18840	18830	34
336	20230822	142600	639091630	18830	18840	18840	18820	17
337	20230822	142500	638771380	18840	18830	18840	18820	50
338	20230822	142400	637829800	18820	18830	18830	18820	21
339	20230822	142300	637434390	18830	18840	18840	18810	92
340	20230822	142200	635702970	18830	18840	18840	18830	41
341	20230822	142100	634930660	18840	18840	18840	18830	16
342	20230822	142000	634629330	18840	18830	18840	18820	41
343	20230822	141900	633857240	18840	18830	18840	18830	51
344	20230822	141800	632896670	18840	18840	18840	18830	22
345	20230822	141700	632482220	18840	18840	18840	18840	37
346	20230822	141600	631785140	18840	18840	18840	18830	32
347	20230822	141500	631182300	18840	18840	18840	18840	21
348	20230822	141400	630786660	18830	18840	18840	18830	40
349	20230822	141300	630033080	18840	18840	18840	18830	35
350	20230822	141200	629373720	18840	18840	18840	18840	23
351	20230822	141100	628940400	18840	18840	18840	18830	32
352	20230822	141000	628337550	18840	18830	18840	18830	34
353	20230822	140900	627697200	18820	18830	18830	18820	23
354	20230822	140800	627264150	18830	18840	18840	18830	79
355	20230822	140700	625776420	18840	18840	18840	18840	31
356	20230822	140600	625192380	18840	18840	18840	18830	28
357	20230822	140500	624664900	18840	18840	18840	18840	35
358	20230822	140400	624005500	18830	18840	18840	18830	29
359	20230822	140300	623459160	18840	18840	18840	18830	32
360	20230822	140200	622856330	18840	18840	18840	18840	34
361	20230822	140100	622215770	18840	18840	18840	18830	26
362	20230822	140000	621725960	18840	18840	18840	18840	12
363	20230822	135900	621499880	18830	18810	18840	18780	121
364	20230822	135800	619224620	18840	18800	18840	18790	114
365	20230822	135700	617080860	18800	18800	18800	18800	26
366	20230822	135600	616592060	18800	18800	18800	18780	100
367	20230822	135500	614712110	18800	18800	18800	18800	29
368	20230822	135400	614166910	18800	18800	18800	18790	31
369	20230822	135300	613584130	18800	18810	18810	18790	68
370	20230822	135200	612305540	18810	18810	18810	18810	20
371	20230822	135100	611929340	18810	18810	18810	18800	28
372	20230822	135000	611402690	18810	18800	18810	18800	25
373	20230822	134900	610932450	18820	18820	18820	18820	18
374	20230822	134800	610593690	18830	18830	18830	18810	62
375	20230822	134700	609426620	18830	18830	18830	18830	35
376	20230822	134600	608767570	18820	18830	18830	18820	22
377	20230822	134500	608353350	18830	18820	18830	18820	32
378	20230822	134400	607750800	18820	18830	18830	18820	18
379	20230822	134300	607411870	18810	18800	18810	18800	30
380	20230822	134200	606847620	18810	18810	18810	18810	34
381	20230822	134100	606208080	18810	18830	18830	18810	33
382	20230822	134000	605586980	18830	18810	18830	18810	37
383	20230822	133900	604890320	18780	18780	18780	18780	109
384	20230822	133800	602843300	18780	18770	18780	18770	18
385	20230822	133700	602505290	18780	18780	18780	18780	42
386	20230822	133600	601716530	18780	18780	18780	18770	34
387	20230822	133500	601078060	18780	18780	18780	18780	17
388	20230822	133400	600758800	18780	18780	18780	18770	39
389	20230822	133300	600026400	18780	18830	18830	18770	30
390	20230822	133200	599462960	18780	18730	18780	18730	29
391	20230822	133100	598919720	18730	18730	18730	18710	59
392	20230822	133000	597814740	18730	18730	18730	18730	11
393	20230822	132900	597608710	18730	18730	18730	18730	4
394	20230822	132800	597533790	18730	18720	18730	18720	7
395	20230822	132700	597402710	18730	18730	18730	18730	90
396	20230822	132600	595717010	18730	18750	18750	18730	8
397	20230822	132500	595567030	18730	18730	18730	18730	3
398	20230822	132400	595510840	18840	18840	18840	18840	0
399	20230822	132300	595510840	18840	18840	18840	18840	2
400	20230822	132200	595473160	18710	18710	18710	18710	3
401	20230822	132100	595417030	18700	18680	18700	18670	244
402	20230822	132000	590859470	18650	18650	18650	18650	0
403	20230822	131900	590859470	18650	18650	18650	18650	1
404	20230822	131800	590840820	18770	18640	18770	18610	786
405	20230822	131700	576198630	18590	18740	18760	18100	3071
406	20230822	131600	519499220	18740	18780	18780	18740	228
407	20230822	131500	515223000	18760	18760	18760	18760	320
408	20230822	131400	509219800	18760	18760	18760	18760	3
409	20230822	131300	509163520	18760	18780	18780	18760	906
410	20230822	131200	492165500	18780	18780	18780	18780	50
411	20230822	131100	491226500	18790	18780	18790	18780	4
412	20230822	131000	491151370	18790	18790	18790	18790	54
413	20230822	130900	490136710	18790	18790	18790	18790	1
414	20230822	130800	490117920	18780	18810	18810	18780	104
415	20230822	130700	488163510	18820	18820	18820	18820	0
416	20230822	130600	488163510	18820	18820	18820	18820	34
417	20230822	130500	487523630	18820	18820	18820	18820	7
418	20230822	130400	487391890	18800	18850	18850	18800	72
419	20230822	130300	486036830	18830	18830	18830	18830	0
420	20230822	130200	486036830	18830	18800	18830	18800	191
421	20230822	130100	482444490	18790	18800	18800	18790	83
422	20230822	130000	480884110	18810	18800	18810	18800	5
423	20230822	125900	480790070	18800	18800	18800	18800	3
424	20230822	125800	480733670	18800	18800	18800	18800	92
425	20230822	125700	479004070	18810	18810	18810	18810	0
426	20230822	125600	479004070	18810	18780	18810	18780	292
427	20230822	125500	473514580	18760	18800	18810	18760	677
428	20230822	125400	460801960	18800	18800	18800	18800	3
429	20230822	125300	460745560	18800	18800	18800	18800	4
430	20230822	125200	460670360	18800	18810	18810	18800	84
431	20230822	125100	459091130	18810	18810	18810	18810	81
432	20230822	125000	457567520	18810	18810	18810	18810	8
433	20230822	124900	457417040	18810	18810	18810	18810	92
434	20230822	124800	455686520	18810	18810	18810	18810	3
435	20230822	124700	455630090	18820	18820	18820	18820	0
436	20230822	124600	455630090	18820	18800	18820	18800	81
437	20230822	124500	454105760	18790	18790	18790	18790	0
438	20230822	124400	454105760	18790	18830	18830	18790	332
439	20230822	124300	447861950	18830	18830	18830	18830	4
440	20230822	124200	447786630	18840	18840	18840	18840	1
441	20230822	124100	447767790	18860	18860	18860	18860	34
442	20230822	124000	447126550	18940	18920	18940	18860	509
443	20230822	123900	437511650	18920	18940	18970	18900	535
444	20230822	123800	427376980	19070	18810	19070	18800	455
445	20230822	123700	418817550	18800	18800	18800	18800	3
446	20230822	123600	418761150	18810	18800	18810	18800	90
447	20230822	123500	417068290	18810	18810	18810	18810	20
448	20230822	123400	416692090	18810	18810	18810	18810	5
449	20230822	123300	416598040	18820	18820	18820	18820	1
450	20230822	123200	416579220	18820	18850	18850	18810	148
451	20230822	123100	413792730	18850	18850	18850	18850	3
452	20230822	123000	413736180	18850	18850	18850	18850	0
453	20230822	122900	413736180	18850	18850	18850	18850	1
454	20230822	122800	413717330	18910	18910	18910	18910	11
455	20230822	122700	413509320	18910	19090	19090	18910	438
456	20230822	122600	405222110	19100	18830	19100	18830	379
457	20230822	122500	398067700	18830	18830	18830	18830	0
458	20230822	122400	398067700	18830	18840	18840	18830	23
459	20230822	122300	397634410	18840	18840	18840	18840	1
460	20230822	122200	397615570	18870	18870	18870	18870	0
461	20230822	122100	397615570	18870	18870	18870	18870	35
462	20230822	122000	396955120	18870	18890	18890	18870	30
463	20230822	121900	396388720	18880	18880	18880	18880	47
464	20230822	121800	395501360	18880	18880	18880	18880	90
465	20230822	121700	393802160	18880	18880	18880	18880	5
466	20230822	121600	393707760	18880	18880	18880	18880	7
467	20230822	121500	393575600	18880	18880	18880	18880	90
468	20230822	121400	391876400	18880	18880	18880	18880	183
469	20230822	121300	388421360	18880	18880	18880	18880	2
470	20230822	121200	388383600	18880	18880	18880	18880	2
471	20230822	121100	388345840	18900	18900	18900	18900	172
472	20230822	121000	385095040	18900	18810	18900	18800	350
473	20230822	120900	378505650	18900	18900	18900	18900	0
474	20230822	120800	378505650	18900	18900	18900	18900	291
475	20230822	120700	373005750	18900	18800	18900	18800	86
476	20230822	120600	371380850	18800	18780	18800	18780	155
477	20230822	120500	368467530	18780	18780	18780	18780	0
478	20230822	120400	368467530	18780	18780	18780	18780	93
479	20230822	120300	366720990	18780	18780	18780	18780	15
480	20230822	120200	366439290	18780	18780	18780	18780	3
481	20230822	120100	366382950	18790	18790	18790	18780	121
482	20230822	120000	364110280	18790	18790	18790	18790	22
483	20230822	115900	363696900	18780	18780	18790	18780	17
484	20230822	115800	363377560	18780	18780	18780	18780	177
485	20230822	115700	360053500	18790	18790	18790	18790	0
486	20230822	115600	360053500	18790	18790	18790	18790	4
487	20230822	115500	359978340	18790	18790	18790	18790	278
488	20230822	115400	354754720	18790	18790	18790	18790	3
489	20230822	115300	354698350	18790	18780	18790	18780	101
490	20230822	115200	352800570	18780	18780	18790	18780	76
491	20230822	115100	351373280	18790	18790	18790	18790	3
492	20230822	115000	351316910	18810	18810	18810	18810	0
493	20230822	114900	351316910	18810	18810	18810	18810	4
494	20230822	114800	351241670	18810	18810	18810	18810	2
495	20230822	114700	351204050	18820	18820	18820	18820	0
496	20230822	114600	351204050	18820	18820	18820	18820	20
497	20230822	114500	350827650	18820	18820	18820	18820	0
498	20230822	114400	350827650	18820	18830	18830	18820	21
499	20230822	114300	350432250	18830	18840	18840	18830	19
500	20230822	114200	350074390	18850	18850	18850	18850	41
501	20230822	114100	349301540	18870	18870	18870	18870	126
502	20230822	114000	346923920	18870	18880	18910	18860	370
503	20230822	113900	339935630	18880	18860	18880	18860	5
504	20230822	113800	339841280	18840	18790	18840	18790	94
505	20230822	113700	338074850	18790	18790	18790	18790	20
506	20230822	113600	337699050	18780	18780	18780	18780	24
507	20230822	113500	337248330	18780	18780	18780	18780	117
508	20230822	113400	335051070	18770	18780	18780	18770	33
509	20230822	113300	334431360	18770	18760	18770	18760	91
510	20230822	113200	332724190	18750	18750	18750	18750	3
511	20230822	113100	332667940	18760	18750	18760	18750	94
512	20230822	113000	330904530	18750	18750	18750	18750	0
513	20230822	112900	330904530	18750	18750	18750	18750	65
514	20230822	112800	329685780	18760	18760	18760	18760	0
515	20230822	112700	329685780	18760	18760	18760	18760	153
516	20230822	112600	326815500	18760	18760	18760	18760	36
517	20230822	112500	326140140	18760	18760	18760	18760	0
518	20230822	112400	326140140	18760	18760	18760	18760	3
519	20230822	112300	326083860	18760	18760	18760	18760	181
520	20230822	112200	322688300	18760	18760	18760	18760	3
521	20230822	112100	322632020	18760	18770	18770	18760	28
522	20230822	112000	322106490	18770	18770	18770	18770	0
523	20230822	111900	322106490	18770	18780	18780	18760	191
524	20230822	111800	318521680	18780	18790	18790	18780	108
525	20230822	111700	316493420	18790	18790	18790	18790	1
526	20230822	111600	316474630	18780	18790	18790	18780	185
527	20230822	111500	313000050	18790	18790	18790	18790	138
528	20230822	111400	310407030	18800	18810	18810	18800	6
529	20230822	111300	310294220	18800	18800	18800	18800	4
530	20230822	111200	310219020	18800	18800	18800	18800	213
531	20230822	111100	306214620	18800	18800	18800	18800	7
532	20230822	111000	306083020	18800	18800	18800	18800	0
533	20230822	110900	306083020	18800	18810	18810	18800	273
534	20230822	110800	300949620	18810	18810	18810	18810	0
535	20230822	110700	300949620	18810	18820	18820	18810	95
536	20230822	110600	299162650	18820	18820	18820	18820	40
537	20230822	110500	298409850	18820	18860	18860	18820	287
538	20230822	110400	293005900	18860	18880	18880	18860	194
539	20230822	110300	289346960	18880	18880	18880	18880	56
540	20230822	110200	288289680	18880	18880	18880	18880	6
541	20230822	110100	288176400	18880	18880	18880	18880	3
542	20230822	110000	288119760	18930	18930	18930	18930	0
543	20230822	105900	288119760	18930	18930	18930	18930	0
544	20230822	105800	288119760	18930	18930	18930	18930	0
545	20230822	105700	288119760	18930	18860	18930	18860	86
546	20230822	105600	286497730	18860	18830	18860	18830	228
547	20230822	105500	282198710	18830	18830	18830	18830	184
548	20230822	105400	278733990	18830	18830	18830	18830	110
549	20230822	105300	276662690	18840	18830	18840	18830	71
550	20230822	105200	275325060	18830	18840	18840	18830	48
551	20230822	105100	274420770	18850	18850	18850	18850	97
552	20230822	105000	272592320	18850	18850	18850	18850	0
553	20230822	104900	272592320	18850	18850	18860	18840	163
554	20230822	104800	269519620	18860	18860	18860	18860	70
555	20230822	104700	268199420	18850	18860	18860	18850	7
556	20230822	104600	268067460	18860	18860	18860	18860	59
557	20230822	104500	266954720	18870	18870	18870	18870	35
558	20230822	104400	266294270	18860	18880	18880	18860	520
559	20230822	104300	256485570	18920	18920	18920	18920	263
560	20230822	104200	251509610	18880	18880	18920	18880	77
561	20230822	104100	250055430	18870	18860	18870	18860	126
562	20230822	104000	247677860	18860	18870	18870	18860	232
563	20230822	103900	243300910	18860	18860	18860	18860	4
564	20230822	103800	243225470	18860	18870	18870	18860	137
565	20230822	103700	240641280	18870	18870	18870	18870	3
566	20230822	103600	240584670	18870	18870	18870	18870	3
567	20230822	103500	240528060	18870	18880	18880	18870	361
568	20230822	103400	233715510	18880	18880	18880	18880	6
569	20230822	103300	233602230	18880	18880	18880	18880	1
570	20230822	103200	233583350	18880	18880	18880	18880	3
571	20230822	103100	233526710	18890	18890	18890	18890	0
572	20230822	103000	233526710	18890	18890	18890	18890	1
573	20230822	102900	233507820	18870	18900	18900	18870	330
574	20230822	102800	227278880	18900	18900	18900	18900	1
575	20230822	102700	227259980	18860	18890	18890	18860	180
576	20230822	102600	223862960	18910	18870	18910	18870	95
577	20230822	102500	222067030	18880	18880	18880	18880	0
578	20230822	102400	222067030	18880	18870	18880	18860	95
579	20230822	102300	220274380	18860	18900	18900	18860	274
580	20230822	102200	215099550	18910	18900	18910	18900	113
581	20230822	102100	212963650	18900	18900	18900	18900	4
582	20230822	102000	212888050	18900	18940	18940	18900	6
583	20230822	101900	212774610	18940	18980	18980	18940	120
584	20230822	101800	210498820	18990	18990	18990	18990	98
585	20230822	101700	208637800	18990	18990	18990	18990	3
586	20230822	101600	208580830	18990	18990	18990	18990	1
587	20230822	101500	208561840	19010	19000	19010	19000	149
588	20230822	101400	205730790	19000	19000	19000	19000	6
589	20230822	101300	205616790	19000	19000	19000	19000	1
590	20230822	101200	205597790	19000	19000	19000	19000	132
591	20230822	101100	203089790	19010	19010	19010	19010	1
592	20230822	101000	203070780	19000	19010	19010	19000	31
593	20230822	100900	202481490	19000	19010	19010	19000	106
594	20230822	100800	200466440	19010	19020	19030	19010	270
595	20230822	100700	195332100	19010	19000	19010	19000	1061
596	20230822	100600	175172550	19010	19020	19020	19000	29
597	20230822	100500	174621210	19010	19010	19010	19010	3
598	20230822	100400	174564180	19010	19000	19010	19000	574
599	20230822	100300	163658150	19010	19030	19030	19010	260
600	20230822	100200	158713250	19040	19030	19040	19030	6
601	20230822	100100	158599040	19040	19040	19040	19040	130
602	20230822	100000	156123840	19040	19040	19040	19040	5
603	20230822	095900	156028640	19060	19080	19080	19060	28
604	20230822	095800	155494500	19080	19070	19080	19070	113
605	20230822	095700	153339520	19080	19070	19080	19060	220
606	20230822	095600	149145310	19130	19130	19130	19130	15
607	20230822	095500	148858360	19130	19150	19150	19130	229
608	20230822	095400	144476080	19150	19150	19150	19150	0
609	20230822	095300	144476080	19150	19150	19150	19150	48
610	20230822	095200	143556880	19150	19140	19150	19140	253
611	20230822	095100	138714420	19140	19140	19140	19140	228
612	20230822	095000	134350500	19140	19170	19190	19140	110
613	20230822	094900	132241230	19160	19170	19170	19150	62
614	20230822	094800	131053250	19170	19210	19210	19170	86
615	20230822	094700	129404390	19170	19160	19170	19160	221
616	20230822	094600	125168960	19210	19280	19280	19210	285
617	20230822	094500	119681040	19330	19080	19330	19080	1688
618	20230822	094400	87276680	19070	19060	19070	19060	6
619	20230822	094300	87162290	19060	19040	19060	19030	205
620	20230822	094200	83257640	19030	19030	19030	19030	0
621	20230822	094100	83257640	19030	19020	19030	19020	76
622	20230822	094000	81811560	19020	19060	19070	19020	125
623	20230822	093900	79432060	19070	19070	19070	19070	0
624	20230822	093800	79432060	19070	19070	19070	19070	0
625	20230822	093700	79432060	19070	19000	19070	19000	210
626	20230822	093600	75431430	19000	19000	19000	19000	31
627	20230822	093500	74842430	19000	19000	19000	19000	120
628	20230822	093400	72562430	19000	19010	19010	18980	1155
629	20230822	093300	50617760	19010	19010	19010	19010	37
630	20230822	093200	49914390	19010	19010	19010	19010	91
631	20230822	093100	48184480	19010	19020	19020	19010	181
632	20230822	093000	44743660	19020	19020	19020	19020	6
633	20230822	092900	44629540	19010	19010	19010	19010	91
634	20230822	092800	42899630	19010	19010	19010	19010	0
635	20230822	092700	42899630	19010	19020	19020	19010	161
636	20230822	092600	39837440	19010	19010	19010	19010	2
637	20230822	092500	39799420	19020	19020	19020	19020	0
638	20230822	092400	39799420	19020	19020	19020	19020	39
639	20230822	092300	39057640	19010	19010	19010	19010	269
640	20230822	092200	33943950	19010	19010	19010	19010	0
641	20230822	092100	33943950	19010	19010	19010	19010	31
642	20230822	092000	33354640	19010	19010	19010	19010	69
643	20230822	091900	32042950	19010	19010	19010	19010	0
644	20230822	091800	32042950	19010	19010	19010	19010	0
645	20230822	091700	32042950	19010	19030	19050	19010	900
646	20230822	091600	14921320	19020	19020	19020	19020	0
647	20230822	091500	14921320	19020	19020	19020	19020	89
648	20230822	091400	13228540	19030	19100	19100	19030	266
649	20230822	091300	8156050	19100	19110	19110	19100	7
650	20230822	091200	8022290	19110	19110	19110	19110	0
651	20230822	091100	8022290	19110	19110	19110	19110	1
652	20230822	091000	8003180	19100	19130	19130	19100	38
653	20230822	090900	7276300	19090	19120	19120	19090	187
654	20230822	090800	3702820	19090	19090	19090	19090	180
655	20230822	090700	266620	19090	19090	19090	19090	0
656	20230822	090600	266620	19090	19160	19160	19090	2
657	20230822	090500	228370	19150	19150	19150	19150	0
658	20230822	090400	228370	19150	19150	19150	19150	0
659	20230822	090300	228370	19150	19030	19150	19030	2
660	20230822	090200	190190	19190	19190	19190	19190	1
661	20230822	090100	171000	19000	19000	19000	19000	0
662	20230822	090000	171000	19000	19000	19000	19000	9