KissMeData/099750/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194700	700774210	18700	18700	18700	18700	705
3	20230822	194600	700774210	18700	18700	18700	18700	0
4	20230822	194500	700774210	18700	18700	18700	18700	0
5	20230822	194400	700774210	18700	18700	18700	18700	0
6	20230822	194300	700774210	18700	18700	18700	18700	0
7	20230822	194200	700774210	18700	18700	18700	18700	0
8	20230822	194100	700774210	18700	18700	18700	18700	0
9	20230822	194000	700774210	18700	18700	18700	18700	0
10	20230822	193900	700774210	18700	18700	18700	18700	0
11	20230822	193800	700774210	18700	18700	18700	18700	0
12	20230822	193700	700774210	18700	18700	18700	18700	0
13	20230822	193600	700774210	18700	18700	18700	18700	0
14	20230822	193500	700774210	18700	18700	18700	18700	0
15	20230822	193400	700774210	18700	18700	18700	18700	0
16	20230822	193300	700774210	18700	18700	18700	18700	0
17	20230822	193200	700774210	18700	18700	18700	18700	0
18	20230822	193100	700774210	18700	18700	18700	18700	0
19	20230822	193000	700774210	18700	18700	18700	18700	0
20	20230822	192900	700774210	18700	18700	18700	18700	0
21	20230822	192800	700774210	18700	18700	18700	18700	0
22	20230822	192700	700774210	18700	18700	18700	18700	0
23	20230822	192600	700774210	18700	18700	18700	18700	0
24	20230822	192500	700774210	18700	18700	18700	18700	0
25	20230822	192400	700774210	18700	18700	18700	18700	0
26	20230822	192300	700774210	18700	18700	18700	18700	0
27	20230822	192200	700774210	18700	18700	18700	18700	0
28	20230822	192100	700774210	18700	18700	18700	18700	0
29	20230822	192000	700774210	18700	18700	18700	18700	0
30	20230822	191900	700774210	18700	18700	18700	18700	0
31	20230822	191800	700774210	18700	18700	18700	18700	0
32	20230822	191700	700774210	18700	18700	18700	18700	705
33	20230822	191600	700774210	18700	18700	18700	18700	0
34	20230822	191500	700774210	18700	18700	18700	18700	0
35	20230822	191400	700774210	18700	18700	18700	18700	0
36	20230822	191300	700774210	18700	18700	18700	18700	0
37	20230822	191200	700774210	18700	18700	18700	18700	0
38	20230822	191100	700774210	18700	18700	18700	18700	0
39	20230822	191000	700774210	18700	18700	18700	18700	0
40	20230822	190900	700774210	18700	18700	18700	18700	0
41	20230822	190800	700774210	18700	18700	18700	18700	0
42	20230822	190700	700774210	18700	18700	18700	18700	0
43	20230822	190600	700774210	18700	18700	18700	18700	0
44	20230822	190500	700774210	18700	18700	18700	18700	0
45	20230822	190400	700774210	18700	18700	18700	18700	0
46	20230822	190300	700774210	18700	18700	18700	18700	0
47	20230822	190200	700774210	18700	18700	18700	18700	0
48	20230822	190100	700774210	18700	18700	18700	18700	0
49	20230822	190000	700774210	18700	18700	18700	18700	0
50	20230822	185900	700774210	18700	18700	18700	18700	0
51	20230822	185800	700774210	18700	18700	18700	18700	0
52	20230822	185700	700774210	18700	18700	18700	18700	0
53	20230822	185600	700774210	18700	18700	18700	18700	0
54	20230822	185500	700774210	18700	18700	18700	18700	0
55	20230822	185400	700774210	18700	18700	18700	18700	0
56	20230822	185300	700774210	18700	18700	18700	18700	0
57	20230822	185200	700774210	18700	18700	18700	18700	0
58	20230822	185100	700774210	18700	18700	18700	18700	0
59	20230822	185000	700774210	18700	18700	18700	18700	0
60	20230822	184900	700774210	18700	18700	18700	18700	0
61	20230822	184800	700774210	18700	18700	18700	18700	0
62	20230822	184700	700774210	18700	18700	18700	18700	705
63	20230822	184600	700774210	18700	18700	18700	18700	0
64	20230822	184500	700774210	18700	18700	18700	18700	0
65	20230822	184400	700774210	18700	18700	18700	18700	0
66	20230822	184300	700774210	18700	18700	18700	18700	0
67	20230822	184200	700774210	18700	18700	18700	18700	0
68	20230822	184100	700774210	18700	18700	18700	18700	0
69	20230822	184000	700774210	18700	18700	18700	18700	0
70	20230822	183900	700774210	18700	18700	18700	18700	0
71	20230822	183800	700774210	18700	18700	18700	18700	0
72	20230822	183700	700774210	18700	18700	18700	18700	0
73	20230822	183600	700774210	18700	18700	18700	18700	0
74	20230822	183500	700774210	18700	18700	18700	18700	0
75	20230822	183400	700774210	18700	18700	18700	18700	0
76	20230822	183300	700774210	18700	18700	18700	18700	0
77	20230822	183200	700774210	18700	18700	18700	18700	0
78	20230822	183100	700774210	18700	18700	18700	18700	0
79	20230822	183000	700774210	18700	18700	18700	18700	0
80	20230822	182900	700774210	18700	18700	18700	18700	0
81	20230822	182800	700774210	18700	18700	18700	18700	0
82	20230822	182700	700774210	18700	18700	18700	18700	0
83	20230822	182600	700774210	18700	18700	18700	18700	0
84	20230822	182500	700774210	18700	18700	18700	18700	0
85	20230822	182400	700774210	18700	18700	18700	18700	0
86	20230822	182300	700774210	18700	18700	18700	18700	0
87	20230822	182200	700774210	18700	18700	18700	18700	0
88	20230822	182100	700774210	18700	18700	18700	18700	0
89	20230822	182000	700774210	18700	18700	18700	18700	0
90	20230822	181900	700774210	18700	18700	18700	18700	0
91	20230822	181800	700774210	18700	18700	18700	18700	0
92	20230822	181700	700774210	18700	18700	18700	18700	705
93	20230822	181600	700774210	18700	18700	18700	18700	0
94	20230822	181500	700774210	18700	18700	18700	18700	0
95	20230822	181400	700774210	18700	18700	18700	18700	0
96	20230822	181300	700774210	18700	18700	18700	18700	0
97	20230822	181200	700774210	18700	18700	18700	18700	0
98	20230822	181100	700774210	18700	18700	18700	18700	0
99	20230822	181000	700774210	18700	18700	18700	18700	0
100	20230822	180900	700774210	18700	18700	18700	18700	0
101	20230822	180800	700774210	18700	18700	18700	18700	0
102	20230822	180700	700774210	18700	18700	18700	18700	0
103	20230822	180600	700774210	18700	18700	18700	18700	0
104	20230822	180500	700774210	18700	18700	18700	18700	0
105	20230822	180400	700774210	18700	18700	18700	18700	0
106	20230822	180300	700774210	18700	18700	18700	18700	0
107	20230822	180200	700774210	18700	18700	18700	18700	0
108	20230822	180100	700774210	18700	18700	18700	18700	0
109	20230822	180000	700774210	18700	18700	18700	18700	0
110	20230822	175900	700774210	18700	18700	18700	18700	0
111	20230822	175800	700774210	18700	18700	18700	18700	0
112	20230822	175700	700774210	18700	18700	18700	18700	0
113	20230822	175600	700774210	18700	18700	18700	18700	0
114	20230822	175500	700774210	18700	18700	18700	18700	0
115	20230822	175400	700774210	18700	18700	18700	18700	0
116	20230822	175300	700774210	18700	18700	18700	18700	0
117	20230822	175200	700774210	18700	18700	18700	18700	0
118	20230822	175100	700774210	18700	18700	18700	18700	0
119	20230822	175000	700774210	18700	18700	18700	18700	0
120	20230822	174900	700774210	18700	18700	18700	18700	0
121	20230822	174800	700774210	18700	18700	18700	18700	0
122	20230822	174700	700774210	18700	18700	18700	18700	705
123	20230822	174600	700774210	18700	18700	18700	18700	0
124	20230822	174500	700774210	18700	18700	18700	18700	0
125	20230822	174400	700774210	18700	18700	18700	18700	0
126	20230822	174300	700774210	18700	18700	18700	18700	0
127	20230822	174200	700774210	18700	18700	18700	18700	0
128	20230822	174100	700774210	18700	18700	18700	18700	0
129	20230822	174000	700774210	18700	18700	18700	18700	0
130	20230822	173900	700774210	18700	18700	18700	18700	0
131	20230822	173800	700774210	18700	18700	18700	18700	0
132	20230822	173700	700774210	18700	18700	18700	18700	0
133	20230822	173600	700774210	18700	18700	18700	18700	0
134	20230822	173500	700774210	18700	18700	18700	18700	0
135	20230822	173400	700774210	18700	18700	18700	18700	0
136	20230822	173300	700774210	18700	18700	18700	18700	0
137	20230822	173200	700774210	18700	18700	18700	18700	0
138	20230822	173100	700774210	18700	18700	18700	18700	0
139	20230822	173000	700774210	18700	18700	18700	18700	0
140	20230822	172900	700774210	18700	18700	18700	18700	0
141	20230822	172800	700774210	18700	18700	18700	18700	0
142	20230822	172700	700774210	18700	18700	18700	18700	0
143	20230822	172600	700774210	18700	18700	18700	18700	0
144	20230822	172500	700774210	18700	18700	18700	18700	0
145	20230822	172400	700774210	18700	18700	18700	18700	0
146	20230822	172300	700774210	18700	18700	18700	18700	0
147	20230822	172200	700774210	18700	18700	18700	18700	0
148	20230822	172100	700774210	18700	18700	18700	18700	0
149	20230822	172000	700774210	18700	18700	18700	18700	0
150	20230822	171900	700774210	18700	18700	18700	18700	0
151	20230822	171800	700774210	18700	18700	18700	18700	0
152	20230822	171700	700774210	18700	18700	18700	18700	705
153	20230822	171600	700774210	18700	18700	18700	18700	0
154	20230822	171500	700774210	18700	18700	18700	18700	0
155	20230822	171400	700774210	18700	18700	18700	18700	0
156	20230822	171300	700774210	18700	18700	18700	18700	0
157	20230822	171200	700774210	18700	18700	18700	18700	0
158	20230822	171100	700774210	18700	18700	18700	18700	0
159	20230822	171000	700774210	18700	18700	18700	18700	0
160	20230822	170900	700774210	18700	18700	18700	18700	0
161	20230822	170800	700774210	18700	18700	18700	18700	0
162	20230822	170700	700774210	18700	18700	18700	18700	0
163	20230822	170600	700774210	18700	18700	18700	18700	0
164	20230822	170500	700774210	18700	18700	18700	18700	0
165	20230822	170400	700774210	18700	18700	18700	18700	0
166	20230822	170300	700774210	18700	18700	18700	18700	0
167	20230822	170200	700774210	18700	18700	18700	18700	0
168	20230822	170100	700774210	18700	18700	18700	18700	0
169	20230822	170000	700774210	18700	18700	18700	18700	0
170	20230822	165900	700774210	18700	18700	18700	18700	0
171	20230822	165800	700774210	18700	18700	18700	18700	0
172	20230822	165700	700774210	18700	18700	18700	18700	0
173	20230822	165600	700774210	18700	18700	18700	18700	0
174	20230822	165500	700774210	18700	18700	18700	18700	0
175	20230822	165400	700774210	18700	18700	18700	18700	0
176	20230822	165300	700774210	18700	18700	18700	18700	0
177	20230822	165200	700774210	18700	18700	18700	18700	0
178	20230822	165100	700774210	18700	18700	18700	18700	0
179	20230822	165000	700774210	18700	18700	18700	18700	0
180	20230822	164900	700774210	18700	18700	18700	18700	0
181	20230822	164800	700774210	18700	18700	18700	18700	0
182	20230822	164700	700774210	18700	18700	18700	18700	705
183	20230822	164600	700774210	18700	18700	18700	18700	0
184	20230822	164500	700774210	18700	18700	18700	18700	0
185	20230822	164400	700774210	18700	18700	18700	18700	0
186	20230822	164300	700774210	18700	18700	18700	18700	0
187	20230822	164200	700774210	18700	18700	18700	18700	0
188	20230822	164100	700774210	18700	18700	18700	18700	0
189	20230822	164000	700774210	18700	18700	18700	18700	0
190	20230822	163900	700774210	18700	18700	18700	18700	0
191	20230822	163800	700774210	18700	18700	18700	18700	0
192	20230822	163700	700774210	18700	18700	18700	18700	0
193	20230822	163600	700774210	18700	18700	18700	18700	0
194	20230822	163500	700774210	18700	18700	18700	18700	0
195	20230822	163400	700774210	18700	18700	18700	18700	0
196	20230822	163300	700774210	18700	18700	18700	18700	0
197	20230822	163200	700774210	18700	18700	18700	18700	0
198	20230822	163100	700774210	18700	18700	18700	18700	0
199	20230822	163000	700774210	18700	18700	18700	18700	0
200	20230822	162900	700774210	18700	18700	18700	18700	0
201	20230822	162800	700774210	18700	18700	18700	18700	0
202	20230822	162700	700774210	18700	18700	18700	18700	0
203	20230822	162600	700774210	18700	18700	18700	18700	0
204	20230822	162500	700774210	18700	18700	18700	18700	0
205	20230822	162400	700774210	18700	18700	18700	18700	0
206	20230822	162300	700774210	18700	18700	18700	18700	0
207	20230822	162200	700774210	18700	18700	18700	18700	0
208	20230822	162100	700774210	18700	18700	18700	18700	0
209	20230822	162000	700774210	18700	18700	18700	18700	0
210	20230822	161900	700774210	18700	18700	18700	18700	0
211	20230822	161800	700774210	18700	18700	18700	18700	0
212	20230822	161700	700774210	18700	18700	18700	18700	705
213	20230822	161600	700774210	18700	18700	18700	18700	0
214	20230822	161500	700774210	18700	18700	18700	18700	0
215	20230822	161400	700774210	18700	18700	18700	18700	0
216	20230822	161300	700774210	18700	18700	18700	18700	0
217	20230822	161200	700774210	18700	18700	18700	18700	0
218	20230822	161100	700774210	18700	18700	18700	18700	0
219	20230822	161000	700774210	18700	18700	18700	18700	0
220	20230822	160900	700774210	18700	18700	18700	18700	0
221	20230822	160800	700774210	18700	18700	18700	18700	0
222	20230822	160700	700774210	18700	18700	18700	18700	0
223	20230822	160600	700774210	18700	18700	18700	18700	0
224	20230822	160500	700774210	18700	18700	18700	18700	0
225	20230822	160400	700774210	18700	18700	18700	18700	0
226	20230822	160300	700774210	18700	18700	18700	18700	0
227	20230822	160200	700774210	18700	18700	18700	18700	0
228	20230822	160100	700774210	18700	18700	18700	18700	0
229	20230822	160000	700774210	18700	18700	18700	18700	0
230	20230822	155900	700774210	18700	18700	18700	18700	0
231	20230822	155800	700774210	18700	18700	18700	18700	0
232	20230822	155700	700774210	18700	18700	18700	18700	0
233	20230822	155600	700774210	18700	18700	18700	18700	0
234	20230822	155500	700774210	18700	18700	18700	18700	0
235	20230822	155400	700774210	18700	18700	18700	18700	0
236	20230822	155300	700774210	18700	18700	18700	18700	0
237	20230822	155200	700774210	18700	18700	18700	18700	0
238	20230822	155100	700774210	18700	18700	18700	18700	0
239	20230822	155000	700774210	18700	18700	18700	18700	0
240	20230822	154900	700774210	18700	18700	18700	18700	0
241	20230822	154800	700774210	18700	18700	18700	18700	0
242	20230822	154700	700774210	18700	18700	18700	18700	705
243	20230822	154600	700774210	18700	18700	18700	18700	0
244	20230822	154500	700774210	18700	18700	18700	18700	0
245	20230822	154400	700774210	18700	18700	18700	18700	0
246	20230822	154300	700774210	18700	18700	18700	18700	0
247	20230822	154200	700774210	18700	18700	18700	18700	0
248	20230822	154100	700774210	18700	18700	18700	18700	0
249	20230822	154000	700774210	18700	18700	18700	18700	0
250	20230822	153900	700774210	18700	18700	18700	18700	0
251	20230822	153800	700774210	18700	18700	18700	18700	0
252	20230822	153700	700774210	18700	18700	18700	18700	0
253	20230822	153600	700774210	18700	18700	18700	18700	0
254	20230822	153500	700774210	18700	18700	18700	18700	0
255	20230822	153400	700774210	18700	18700	18700	18700	0
256	20230822	153300	700774210	18700	18700	18700	18700	0
257	20230822	153200	700774210	18700	18700	18700	18700	0
258	20230822	153100	700774210	18700	18700	18700	18700	0
259	20230822	153000	700774210	18700	18700	18700	18700	705
260	20230822	152900	687590710	18880	18880	18880	18880	0
261	20230822	152800	687590710	18880	18880	18880	18880	0
262	20230822	152700	687590710	18880	18880	18880	18880	0
263	20230822	152600	687590710	18880	18880	18880	18880	0
264	20230822	152500	687590710	18880	18880	18880	18880	0
265	20230822	152400	687590710	18880	18880	18880	18880	0
266	20230822	152300	687590710	18880	18880	18880	18880	0
267	20230822	152200	687590710	18880	18880	18880	18880	0
268	20230822	152100	687590710	18880	18880	18880	18880	0
269	20230822	152000	687590710	18880	18880	18880	18880	0
270	20230822	151900	687590710	18880	18880	18880	18880	1
271	20230822	151800	687571830	18870	18870	18870	18870	0
272	20230822	151700	687571830	18870	18870	18870	18870	0
273	20230822	151600	687571830	18870	18870	18870	18870	0
274	20230822	151500	687571830	18870	18870	18870	18870	0
275	20230822	151400	687571830	18870	18870	18870	18870	0
276	20230822	151300	687571830	18870	18870	18870	18870	0
277	20230822	151200	687571830	18870	18870	18870	18870	0
278	20230822	151100	687571830	18870	18870	18870	18870	0
279	20230822	151000	687571830	18870	18760	18870	18760	26
280	20230822	150900	687083960	18770	18780	18780	18770	57
281	20230822	150800	686013800	18890	18890	18890	18890	0
282	20230822	150700	686013800	18890	18890	18890	18890	0
283	20230822	150600	686013800	18890	18890	18890	18890	0
284	20230822	150500	686013800	18890	18890	18890	18890	0
285	20230822	150400	686013800	18890	18890	18890	18890	0
286	20230822	150300	686013800	18890	18890	18890	18890	0
287	20230822	150200	686013800	18890	18890	18890	18890	0
288	20230822	150100	686013800	18890	18890	18890	18890	0
289	20230822	150000	686013800	18890	18780	18890	18780	2
290	20230822	145900	685976130	18890	18890	18890	18890	1
291	20230822	145800	685957240	18830	18830	18830	18830	0
292	20230822	145700	685957240	18830	18830	18840	18830	204
293	20230822	145600	682115910	18830	18840	18840	18830	53
294	20230822	145500	681117910	18820	18820	18820	18820	0
295	20230822	145400	681117910	18820	18820	18820	18820	0
296	20230822	145300	681117910	18820	18820	18820	18820	6
297	20230822	145200	681004990	18820	18850	18850	18820	272
298	20230822	145100	675883140	18910	18910	18910	18910	0
299	20230822	145000	675883140	18910	18910	18910	18910	0
300	20230822	144900	675883140	18910	18910	18910	18910	0
301	20230822	144800	675883140	18910	18910	18910	18910	0
302	20230822	144700	675883140	18910	18910	18910	18910	0
303	20230822	144600	675883140	18910	18910	18910	18910	0
304	20230822	144500	675883140	18910	18950	18950	18910	11
305	20230822	144400	675674730	18950	18950	18950	18950	0
306	20230822	144300	675674730	18950	18950	18950	18950	0
307	20230822	144200	675674730	18950	18950	18950	18950	1
308	20230822	144100	675655780	18810	18810	18810	18810	0
309	20230822	144000	675655780	18810	18940	18940	18810	206
310	20230822	143900	671780790	18870	18900	18900	18870	474
311	20230822	143800	662833630	18960	18960	18960	18960	0
312	20230822	143700	662833630	18960	18960	18960	18960	0
313	20230822	143600	662833630	18960	18960	18960	18960	1
314	20230822	143500	662814670	18800	18790	18800	18790	425
315	20230822	143400	654827450	18790	18790	18790	18790	0
316	20230822	143300	654827450	18790	18770	18790	18770	4
317	20230822	143200	654752330	18790	18790	18790	18790	0
318	20230822	143100	654752330	18790	18790	18790	18790	0
319	20230822	143000	654752330	18790	18790	18790	18790	1
320	20230822	142900	654733540	18790	18790	18790	18790	2
321	20230822	142800	654695960	18730	18750	18750	18730	110
322	20230822	142700	652635170	18760	18760	18760	18750	12
323	20230822	142600	652410110	18750	18770	18770	18750	7
324	20230822	142500	652278800	18760	18750	18760	18750	236
325	20230822	142400	647851450	18750	18750	18750	18750	169
326	20230822	142300	644682700	18730	18740	18740	18730	7
327	20230822	142200	644551560	18730	18740	18740	18730	9
328	20230822	142100	644382970	18750	18750	18750	18750	0
329	20230822	142000	644382970	18750	18650	18750	18620	1471
330	20230822	141900	616897490	18700	18700	18700	18700	0
331	20230822	141800	616897490	18700	18700	18700	18700	0
332	20230822	141700	616897490	18700	18700	18700	18700	9
333	20230822	141600	616729190	18700	18660	18700	18660	13
334	20230822	141500	616486570	18710	18710	18710	18710	0
335	20230822	141400	616486570	18710	18710	18710	18710	0
336	20230822	141300	616486570	18710	18710	18710	18710	5
337	20230822	141200	616393020	18710	18710	18710	18710	77
338	20230822	141100	614952350	18710	18710	18710	18710	0
339	20230822	141000	614952350	18710	18710	18710	18710	0
340	20230822	140900	614952350	18710	18710	18710	18710	0
341	20230822	140800	614952350	18710	18710	18710	18710	0
342	20230822	140700	614952350	18710	18710	18710	18710	0
343	20230822	140600	614952350	18710	18710	18710	18710	0
344	20230822	140500	614952350	18710	18710	18710	18710	0
345	20230822	140400	614952350	18710	18710	18710	18710	0
346	20230822	140300	614952350	18710	18710	18710	18710	0
347	20230822	140200	614952350	18710	18710	18710	18710	1
348	20230822	140100	614933640	18680	18680	18680	18680	0
349	20230822	140000	614933640	18680	18680	18680	18680	0
350	20230822	135900	614933640	18680	18680	18680	18680	0
351	20230822	135800	614933640	18680	18680	18680	18680	1
352	20230822	135700	614914960	18700	18700	18700	18700	1
353	20230822	135600	614896260	18720	18720	18720	18720	0
354	20230822	135500	614896260	18720	18720	18720	18720	0
355	20230822	135400	614896260	18720	18720	18720	18720	1
356	20230822	135300	614877540	18630	18600	18630	18600	343
357	20230822	135200	608489660	18610	18630	18630	18610	273
358	20230822	135100	603408610	18610	18610	18610	18610	0
359	20230822	135000	603408610	18610	18610	18610	18610	0
360	20230822	134900	603408610	18610	18620	18620	18600	286
361	20230822	134800	598086470	18630	18630	18630	18630	68
362	20230822	134700	596819630	18670	18670	18670	18670	0
363	20230822	134600	596819630	18670	18670	18670	18670	1
364	20230822	134500	596800960	18640	18640	18640	18640	0
365	20230822	134400	596800960	18640	18630	18640	18630	222
366	20230822	134300	592662950	18630	18640	18640	18630	52
367	20230822	134200	591694130	18640	18650	18650	18640	49
368	20230822	134100	590780740	18650	18690	18690	18650	76
369	20230822	134000	589362140	18700	18710	18710	18700	32
370	20230822	133900	588763680	18710	18770	18770	18710	817
371	20230822	133800	573458350	18770	18770	18770	18770	7
372	20230822	133700	573326960	18800	18800	18800	18800	0
373	20230822	133600	573326960	18800	18800	18800	18800	0
374	20230822	133500	573326960	18800	18800	18800	18800	0
375	20230822	133400	573326960	18800	18800	18800	18800	0
376	20230822	133300	573326960	18800	18800	18800	18800	1
377	20230822	133200	573308160	18770	18770	18770	18770	0
378	20230822	133100	573308160	18770	18790	18790	18770	62
379	20230822	133000	572143320	18770	18770	18770	18770	0
380	20230822	132900	572143320	18770	18770	18770	18770	0
381	20230822	132800	572143320	18770	18770	18770	18770	7
382	20230822	132700	572011930	18770	18770	18770	18770	0
383	20230822	132600	572011930	18770	18770	18770	18770	0
384	20230822	132500	572011930	18770	18770	18770	18770	7
385	20230822	132400	571880540	18760	18760	18760	18760	0
386	20230822	132300	571880540	18760	18760	18760	18760	0
387	20230822	132200	571880540	18760	18760	18760	18760	0
388	20230822	132100	571880540	18760	18760	18760	18760	0
389	20230822	132000	571880540	18760	18760	18760	18760	0
390	20230822	131900	571880540	18760	18760	18760	18760	0
391	20230822	131800	571880540	18760	18770	18770	18760	87
392	20230822	131700	570247620	18770	18790	18790	18770	12
393	20230822	131600	570022280	18800	18800	18800	18800	100
394	20230822	131500	568142280	18820	18820	18820	18820	0
395	20230822	131400	568142280	18820	18820	18820	18820	0
396	20230822	131300	568142280	18820	18830	18830	18820	32
397	20230822	131200	567539730	18890	18890	18890	18890	0
398	20230822	131100	567539730	18890	18890	18890	18890	0
399	20230822	131000	567539730	18890	18890	18890	18890	0
400	20230822	130900	567539730	18890	18890	18890	18890	1
401	20230822	130800	567520840	18820	18820	18820	18820	130
402	20230822	130700	565074240	18810	18810	18810	18810	0
403	20230822	130600	565074240	18810	18810	18810	18810	0
404	20230822	130500	565074240	18810	18810	18810	18810	0
405	20230822	130400	565074240	18810	18860	18860	18810	891
406	20230822	130300	548271070	18860	18870	18870	18860	306
407	20230822	130200	542498910	18900	18900	18900	18900	6
408	20230822	130100	542385510	18900	18900	18900	18900	3
409	20230822	130000	542328810	18900	18900	18900	18900	0
410	20230822	125900	542328810	18900	18900	18900	18900	2
411	20230822	125800	542291010	18920	18920	18920	18920	0
412	20230822	125700	542291010	18920	18920	18920	18920	0
413	20230822	125600	542291010	18920	18920	18920	18920	0
414	20230822	125500	542291010	18920	18920	18920	18920	0
415	20230822	125400	542291010	18920	18920	18920	18920	0
416	20230822	125300	542291010	18920	18920	18920	18920	0
417	20230822	125200	542291010	18920	18920	18920	18920	0
418	20230822	125100	542291010	18920	18920	18920	18920	0
419	20230822	125000	542291010	18920	18920	18920	18920	0
420	20230822	124900	542291010	18920	18920	18920	18920	0
421	20230822	124800	542291010	18920	18920	18920	18920	0
422	20230822	124700	542291010	18920	18920	18920	18920	0
423	20230822	124600	542291010	18920	18920	18920	18920	50
424	20230822	124500	541345010	18910	18910	18910	18910	0
425	20230822	124400	541345010	18910	18910	18910	18910	0
426	20230822	124300	541345010	18910	18910	18910	18910	100
427	20230822	124200	539454010	18910	18910	18910	18910	7
428	20230822	124100	539321640	18900	18900	18900	18900	0
429	20230822	124000	539321640	18900	18840	18900	18840	6
430	20230822	123900	539208540	18820	18820	18820	18820	0
431	20230822	123800	539208540	18820	18820	18820	18820	50
432	20230822	123700	538267540	18820	18890	18890	18820	85
433	20230822	123600	536665740	18910	18910	18910	18910	0
434	20230822	123500	536665740	18910	18910	18910	18910	0
435	20230822	123400	536665740	18910	18910	18910	18910	0
436	20230822	123300	536665740	18910	18910	18910	18910	0
437	20230822	123200	536665740	18910	18910	18910	18910	0
438	20230822	123100	536665740	18910	18910	18910	18910	0
439	20230822	123000	536665740	18910	18910	18910	18910	0
440	20230822	122900	536665740	18910	18910	18910	18910	0
441	20230822	122800	536665740	18910	18910	18910	18910	0
442	20230822	122700	536665740	18910	18910	18910	18910	0
443	20230822	122600	536665740	18910	18910	18910	18910	0
444	20230822	122500	536665740	18910	18910	18910	18910	0
445	20230822	122400	536665740	18910	18910	18910	18910	0
446	20230822	122300	536665740	18910	18910	18910	18910	0
447	20230822	122200	536665740	18910	18910	18910	18910	0
448	20230822	122100	536665740	18910	18910	18910	18910	0
449	20230822	122000	536665740	18910	18910	18910	18910	0
450	20230822	121900	536665740	18910	18910	18910	18910	0
451	20230822	121800	536665740	18910	18910	18910	18910	0
452	20230822	121700	536665740	18910	18910	18910	18910	1
453	20230822	121600	536646830	18880	18880	18880	18880	1
454	20230822	121500	536627950	18850	18850	18850	18850	1
455	20230822	121400	536609100	18910	18910	18910	18910	1
456	20230822	121300	536590190	18860	18870	18870	18810	3
457	20230822	121200	536533650	18830	18830	18830	18830	0
458	20230822	121100	536533650	18830	18830	18830	18830	0
459	20230822	121000	536533650	18830	18830	18830	18830	0
460	20230822	120900	536533650	18830	18830	18830	18830	0
461	20230822	120800	536533650	18830	18830	18830	18830	0
462	20230822	120700	536533650	18830	18830	18830	18830	0
463	20230822	120600	536533650	18830	18830	18830	18830	0
464	20230822	120500	536533650	18830	18830	18830	18830	16
465	20230822	120400	536232370	18830	18830	18830	18830	10
466	20230822	120300	536044070	18830	18830	18830	18830	0
467	20230822	120200	536044070	18830	18850	18850	18830	158
468	20230822	120100	533065860	18860	18880	18880	18860	509
469	20230822	120000	523461150	18880	18880	18880	18880	0
470	20230822	115900	523461150	18880	18880	18880	18880	0
471	20230822	115800	523461150	18880	18880	18880	18880	0
472	20230822	115700	523461150	18880	18900	18900	18880	54
473	20230822	115600	522440570	18900	18900	18900	18900	0
474	20230822	115500	522440570	18900	18900	18900	18900	0
475	20230822	115400	522440570	18900	18900	18900	18900	0
476	20230822	115300	522440570	18900	18900	18900	18900	0
477	20230822	115200	522440570	18900	18900	18900	18900	37
478	20230822	115100	521741270	18900	18900	18900	18900	0
479	20230822	115000	521741270	18900	18900	18900	18900	0
480	20230822	114900	521741270	18900	18900	18900	18900	1
481	20230822	114800	521722370	18880	18880	18880	18880	23
482	20230822	114700	521288130	18900	18900	18900	18900	0
483	20230822	114600	521288130	18900	18900	18900	18900	4
484	20230822	114500	521212530	18910	18910	18910	18910	0
485	20230822	114400	521212530	18910	18910	18910	18910	0
486	20230822	114300	521212530	18910	18910	18910	18910	0
487	20230822	114200	521212530	18910	18910	18910	18910	0
488	20230822	114100	521212530	18910	18910	18910	18910	0
489	20230822	114000	521212530	18910	18910	18910	18910	0
490	20230822	113900	521212530	18910	18910	18910	18910	0
491	20230822	113800	521212530	18910	18910	18910	18910	0
492	20230822	113700	521212530	18910	18910	18910	18910	0
493	20230822	113600	521212530	18910	18910	18910	18910	0
494	20230822	113500	521212530	18910	18910	18910	18910	5
495	20230822	113400	521117980	18910	18910	18910	18910	0
496	20230822	113300	521117980	18910	18910	18910	18910	1
497	20230822	113200	521099070	18910	18910	18910	18910	0
498	20230822	113100	521099070	18910	18910	18910	18910	0
499	20230822	113000	521099070	18910	18910	18910	18910	0
500	20230822	112900	521099070	18910	18910	18910	18910	0
501	20230822	112800	521099070	18910	18910	18910	18910	0
502	20230822	112700	521099070	18910	18910	18910	18910	24
503	20230822	112600	520645230	18910	18910	18910	18910	0
504	20230822	112500	520645230	18910	18910	18910	18910	0
505	20230822	112400	520645230	18910	18910	18910	18910	0
506	20230822	112300	520645230	18910	18910	18910	18910	0
507	20230822	112200	520645230	18910	18910	18910	18910	0
508	20230822	112100	520645230	18910	18910	18910	18910	1
509	20230822	112000	520626320	18860	18860	18860	18860	0
510	20230822	111900	520626320	18860	18860	18860	18860	0
511	20230822	111800	520626320	18860	18860	18860	18860	0
512	20230822	111700	520626320	18860	18860	18860	18860	0
513	20230822	111600	520626320	18860	18860	18860	18860	0
514	20230822	111500	520626320	18860	18860	18860	18860	190
515	20230822	111400	517042920	18920	18920	18920	18920	0
516	20230822	111300	517042920	18920	18920	18920	18920	0
517	20230822	111200	517042920	18920	18920	18920	18920	1
518	20230822	111100	517024000	18880	18880	18880	18880	0
519	20230822	111000	517024000	18880	18880	18880	18880	0
520	20230822	110900	517024000	18880	18880	18880	18880	0
521	20230822	110800	517024000	18880	18880	18880	18880	1
522	20230822	110700	517005120	18880	18880	18880	18880	0
523	20230822	110600	517005120	18880	18880	18880	18880	35
524	20230822	110500	516344320	18880	18880	18880	18880	0
525	20230822	110400	516344320	18880	18880	18880	18880	0
526	20230822	110300	516344320	18880	18880	18880	18880	0
527	20230822	110200	516344320	18880	18880	18880	18880	0
528	20230822	110100	516344320	18880	18880	18880	18880	0
529	20230822	110000	516344320	18880	18880	18880	18880	1
530	20230822	105900	516325440	18810	18810	18810	18810	0
531	20230822	105800	516325440	18810	18810	18810	18810	0
532	20230822	105700	516325440	18810	18810	18810	18810	0
533	20230822	105600	516325440	18810	18810	18810	18810	3
534	20230822	105500	516269010	18810	18810	18810	18810	0
535	20230822	105400	516269010	18810	18810	18810	18810	0
536	20230822	105300	516269010	18810	18810	18810	18810	0
537	20230822	105200	516269010	18810	18810	18810	18810	201
538	20230822	105100	512488200	18790	18790	18790	18790	12
539	20230822	105000	512262720	18800	18830	18830	18800	123
540	20230822	104900	509948340	18840	18840	18840	18840	0
541	20230822	104800	509948340	18840	18850	18850	18830	197
542	20230822	104700	506235930	18850	18880	18880	18850	76
543	20230822	104600	504803010	18890	18920	18920	18890	670
544	20230822	104500	492139820	18960	18960	18960	18960	0
545	20230822	104400	492139820	18960	18960	18960	18960	0
546	20230822	104300	492139820	18960	18960	18960	18960	0
547	20230822	104200	492139820	18960	18960	18960	18960	1
548	20230822	104100	492120860	18930	18930	18930	18930	0
549	20230822	104000	492120860	18930	18950	18950	18930	2
550	20230822	103900	492082980	18980	18980	18980	18980	1
551	20230822	103800	492064000	18890	18890	18890	18890	0
552	20230822	103700	492064000	18890	18890	18890	18890	52
553	20230822	103600	491081720	18880	18870	18880	18870	76
554	20230822	103500	489646880	18870	18870	18870	18870	0
555	20230822	103400	489646880	18870	18870	18870	18870	300
556	20230822	103300	483985880	18870	18870	18870	18870	0
557	20230822	103200	483985880	18870	18870	18870	18870	0
558	20230822	103100	483985880	18870	18870	18870	18870	0
559	20230822	103000	483985880	18870	18870	18870	18870	0
560	20230822	102900	483985880	18870	18870	18870	18870	0
561	20230822	102800	483985880	18870	18870	18870	18870	15
562	20230822	102700	483702830	18890	18890	18890	18890	0
563	20230822	102600	483702830	18890	18890	18890	18890	1
564	20230822	102500	483683940	18790	18760	18790	18760	244
565	20230822	102400	479105540	18760	18760	18760	18760	1
566	20230822	102300	479086780	18770	18790	18790	18770	475
567	20230822	102200	470161670	18770	18770	18770	18770	0
568	20230822	102100	470161670	18770	18760	18770	18760	260
569	20230822	102000	465284060	18760	18830	18830	18760	825
570	20230822	101900	449772300	18890	18890	18890	18890	0
571	20230822	101800	449772300	18890	18890	18890	18890	1
572	20230822	101700	449753410	18890	18890	18890	18890	0
573	20230822	101600	449753410	18890	18890	18890	18890	0
574	20230822	101500	449753410	18890	18890	18890	18890	0
575	20230822	101400	449753410	18890	18890	18890	18890	0
576	20230822	101300	449753410	18890	18890	18890	18890	0
577	20230822	101200	449753410	18890	18890	18890	18890	1
578	20230822	101100	449734520	18830	18820	18830	18820	155
579	20230822	101000	446817020	18810	18810	18810	18810	0
580	20230822	100900	446817020	18810	18800	18810	18800	35
581	20230822	100800	446158680	18800	18850	18850	18800	315
582	20230822	100700	440227720	18860	18880	18880	18860	57
583	20230822	100600	439152350	18890	18900	18900	18890	131
584	20230822	100500	436677260	18910	19010	19010	18910	951
585	20230822	100400	418635370	19020	19020	19020	19020	1
586	20230822	100300	418616350	19020	19030	19030	19020	114
587	20230822	100200	416448030	19070	19070	19070	19070	0
588	20230822	100100	416448030	19070	19070	19070	19070	0
589	20230822	100000	416448030	19070	19070	19070	19070	1
590	20230822	095900	416428960	19080	19080	19080	19080	0
591	20230822	095800	416428960	19080	19080	19080	19080	227
592	20230822	095700	412097800	19080	19080	19080	19080	0
593	20230822	095600	412097800	19080	19080	19080	19080	1
594	20230822	095500	412078720	19050	19050	19050	19050	11
595	20230822	095400	411869170	19050	19050	19050	19050	0
596	20230822	095300	411869170	19050	19050	19050	19050	0
597	20230822	095200	411869170	19050	19050	19050	19050	0
598	20230822	095100	411869170	19050	19050	19050	19050	6
599	20230822	095000	411754870	19080	19100	19100	19080	205
600	20230822	094900	407842800	19050	19050	19050	19050	0
601	20230822	094800	407842800	19050	19050	19050	19050	0
602	20230822	094700	407842800	19050	19030	19050	19030	625
603	20230822	094600	395941550	19030	19030	19030	19030	15
604	20230822	094500	395656100	19000	19000	19000	19000	0
605	20230822	094400	395656100	19000	19000	19000	19000	1
606	20230822	094300	395637100	19000	18980	19000	18980	539
607	20230822	094200	385403490	18960	19000	19000	18960	229
608	20230822	094100	381061350	19000	18920	19000	18920	276
609	20230822	094000	375829690	18910	19050	19050	18880	723
610	20230822	093900	362102820	19050	19050	19050	19050	0
611	20230822	093800	362102820	19050	19060	19060	19050	249
612	20230822	093700	357357540	19050	19020	19050	19020	17
613	20230822	093600	357033770	19060	19060	19060	19060	106
614	20230822	093500	355013410	19080	19080	19080	19080	26
615	20230822	093400	354517330	19060	19220	19220	19060	1299
616	20230822	093300	329664340	19240	19260	19260	19230	112
617	20230822	093200	327510000	19250	19180	19250	19180	254
618	20230822	093100	322635360	19150	19360	19370	19140	954
619	20230822	093000	304216660	19370	19370	19370	19370	13
620	20230822	092900	303964850	19370	19460	19460	19370	324
621	20230822	092800	297665910	19460	19470	19470	19460	43
622	20230822	092700	296828960	19470	19500	19500	19470	450
623	20230822	092600	288064430	19570	19600	19600	19540	7
624	20230822	092500	287927320	19610	19720	19720	19610	791
625	20230822	092400	272399110	19700	19660	19740	19620	854
626	20230822	092300	255616830	19620	19500	19630	19500	309
627	20230822	092200	249577960	19570	19640	19640	19450	303
628	20230822	092100	243640790	19700	19340	19850	19340	6505
629	20230822	092000	116752410	19260	19260	19260	19260	435
630	20230822	091900	108374310	19380	19220	19420	19220	1517
631	20230822	091800	79042200	19210	19160	19210	19160	216
632	20230822	091700	74899030	19160	19160	19160	19160	1
633	20230822	091600	74879870	19160	19160	19160	19160	0
634	20230822	091500	74879870	19160	19160	19160	19160	7
635	20230822	091400	74745750	19170	19170	19170	19170	1
636	20230822	091300	74726580	19000	19000	19000	19000	105
637	20230822	091200	72731580	19010	19010	19010	19010	10
638	20230822	091100	72541480	18890	19000	19000	18890	467
639	20230822	091000	63719710	19040	19040	19040	19040	0
640	20230822	090900	63719710	19040	19060	19060	19040	120
641	20230822	090800	61432910	19120	18860	19170	18860	552
642	20230822	090700	50877660	18860	18840	19080	18840	43
643	20230822	090600	50065210	18970	19190	19190	18970	17
644	20230822	090500	49740520	19230	19230	19230	19230	2
645	20230822	090400	49702060	19230	19170	19230	19000	933
646	20230822	090300	31877780	19170	19200	19230	19170	237
647	20230822	090200	27325570	19240	19100	19280	19100	342
648	20230822	090100	20749550	19000	19060	19280	19000	289
649	20230822	090000	15235630	19280	18960	19280	18960	802