KissMeData/311690/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	203500	157936850	19090	19090	19090	19090	142
3	20230823	203400	157936850	19090	19090	19090	19090	0
4	20230823	203300	157936850	19090	19090	19090	19090	0
5	20230823	203200	157936850	19090	19090	19090	19090	0
6	20230823	203100	157936850	19090	19090	19090	19090	0
7	20230823	203000	157936850	19090	19090	19090	19090	0
8	20230823	202900	157936850	19090	19090	19090	19090	0
9	20230823	202800	157936850	19090	19090	19090	19090	0
10	20230823	202700	157936850	19090	19090	19090	19090	0
11	20230823	202600	157936850	19090	19090	19090	19090	0
12	20230823	202500	157936850	19090	19090	19090	19090	0
13	20230823	202400	157936850	19090	19090	19090	19090	0
14	20230823	202300	157936850	19090	19090	19090	19090	0
15	20230823	202200	157936850	19090	19090	19090	19090	0
16	20230823	202100	157936850	19090	19090	19090	19090	0
17	20230823	202000	157936850	19090	19090	19090	19090	0
18	20230823	201900	157936850	19090	19090	19090	19090	0
19	20230823	201800	157936850	19090	19090	19090	19090	0
20	20230823	201700	157936850	19090	19090	19090	19090	0
21	20230823	201600	157936850	19090	19090	19090	19090	0
22	20230823	201500	157936850	19090	19090	19090	19090	0
23	20230823	201400	157936850	19090	19090	19090	19090	0
24	20230823	201300	157936850	19090	19090	19090	19090	0
25	20230823	201200	157936850	19090	19090	19090	19090	0
26	20230823	201100	157936850	19090	19090	19090	19090	0
27	20230823	201000	157936850	19090	19090	19090	19090	0
28	20230823	200900	157936850	19090	19090	19090	19090	0
29	20230823	200800	157936850	19090	19090	19090	19090	0
30	20230823	200700	157936850	19090	19090	19090	19090	0
31	20230823	200600	157936850	19090	19090	19090	19090	0
32	20230823	200500	157936850	19090	19090	19090	19090	142
33	20230823	200400	157936850	19090	19090	19090	19090	0
34	20230823	200300	157936850	19090	19090	19090	19090	0
35	20230823	200200	157936850	19090	19090	19090	19090	0
36	20230823	200100	157936850	19090	19090	19090	19090	0
37	20230823	200000	157936850	19090	19090	19090	19090	0
38	20230823	195900	157936850	19090	19090	19090	19090	0
39	20230823	195800	157936850	19090	19090	19090	19090	0
40	20230823	195700	157936850	19090	19090	19090	19090	0
41	20230823	195600	157936850	19090	19090	19090	19090	0
42	20230823	195500	157936850	19090	19090	19090	19090	0
43	20230823	195400	157936850	19090	19090	19090	19090	0
44	20230823	195300	157936850	19090	19090	19090	19090	0
45	20230823	195200	157936850	19090	19090	19090	19090	0
46	20230823	195100	157936850	19090	19090	19090	19090	0
47	20230823	195000	157936850	19090	19090	19090	19090	0
48	20230823	194900	157936850	19090	19090	19090	19090	0
49	20230823	194800	157936850	19090	19090	19090	19090	0
50	20230823	194700	157936850	19090	19090	19090	19090	0
51	20230823	194600	157936850	19090	19090	19090	19090	0
52	20230823	194500	157936850	19090	19090	19090	19090	0
53	20230823	194400	157936850	19090	19090	19090	19090	0
54	20230823	194300	157936850	19090	19090	19090	19090	0
55	20230823	194200	157936850	19090	19090	19090	19090	0
56	20230823	194100	157936850	19090	19090	19090	19090	0
57	20230823	194000	157936850	19090	19090	19090	19090	0
58	20230823	193900	157936850	19090	19090	19090	19090	0
59	20230823	193800	157936850	19090	19090	19090	19090	0
60	20230823	193700	157936850	19090	19090	19090	19090	0
61	20230823	193600	157936850	19090	19090	19090	19090	0
62	20230823	193500	157936850	19090	19090	19090	19090	142
63	20230823	193400	157936850	19090	19090	19090	19090	0
64	20230823	193300	157936850	19090	19090	19090	19090	0
65	20230823	193200	157936850	19090	19090	19090	19090	0
66	20230823	193100	157936850	19090	19090	19090	19090	0
67	20230823	193000	157936850	19090	19090	19090	19090	0
68	20230823	192900	157936850	19090	19090	19090	19090	0
69	20230823	192800	157936850	19090	19090	19090	19090	0
70	20230823	192700	157936850	19090	19090	19090	19090	0
71	20230823	192600	157936850	19090	19090	19090	19090	0
72	20230823	192500	157936850	19090	19090	19090	19090	0
73	20230823	192400	157936850	19090	19090	19090	19090	0
74	20230823	192300	157936850	19090	19090	19090	19090	0
75	20230823	192200	157936850	19090	19090	19090	19090	0
76	20230823	192100	157936850	19090	19090	19090	19090	0
77	20230823	192000	157936850	19090	19090	19090	19090	0
78	20230823	191900	157936850	19090	19090	19090	19090	0
79	20230823	191800	157936850	19090	19090	19090	19090	0
80	20230823	191700	157936850	19090	19090	19090	19090	0
81	20230823	191600	157936850	19090	19090	19090	19090	0
82	20230823	191500	157936850	19090	19090	19090	19090	0
83	20230823	191400	157936850	19090	19090	19090	19090	0
84	20230823	191300	157936850	19090	19090	19090	19090	0
85	20230823	191200	157936850	19090	19090	19090	19090	0
86	20230823	191100	157936850	19090	19090	19090	19090	0
87	20230823	191000	157936850	19090	19090	19090	19090	0
88	20230823	190900	157936850	19090	19090	19090	19090	0
89	20230823	190800	157936850	19090	19090	19090	19090	0
90	20230823	190700	157936850	19090	19090	19090	19090	0
91	20230823	190600	157936850	19090	19090	19090	19090	0
92	20230823	190500	157936850	19090	19090	19090	19090	142
93	20230823	190400	157936850	19090	19090	19090	19090	0
94	20230823	190300	157936850	19090	19090	19090	19090	0
95	20230823	190200	157936850	19090	19090	19090	19090	0
96	20230823	190100	157936850	19090	19090	19090	19090	0
97	20230823	190000	157936850	19090	19090	19090	19090	0
98	20230823	185900	157936850	19090	19090	19090	19090	0
99	20230823	185800	157936850	19090	19090	19090	19090	0
100	20230823	185700	157936850	19090	19090	19090	19090	0
101	20230823	185600	157936850	19090	19090	19090	19090	0
102	20230823	185500	157936850	19090	19090	19090	19090	0
103	20230823	185400	157936850	19090	19090	19090	19090	0
104	20230823	185300	157936850	19090	19090	19090	19090	0
105	20230823	185200	157936850	19090	19090	19090	19090	0
106	20230823	185100	157936850	19090	19090	19090	19090	0
107	20230823	185000	157936850	19090	19090	19090	19090	0
108	20230823	184900	157936850	19090	19090	19090	19090	0
109	20230823	184800	157936850	19090	19090	19090	19090	0
110	20230823	184700	157936850	19090	19090	19090	19090	0
111	20230823	184600	157936850	19090	19090	19090	19090	0
112	20230823	184500	157936850	19090	19090	19090	19090	0
113	20230823	184400	157936850	19090	19090	19090	19090	0
114	20230823	184300	157936850	19090	19090	19090	19090	0
115	20230823	184200	157936850	19090	19090	19090	19090	0
116	20230823	184100	157936850	19090	19090	19090	19090	0
117	20230823	184000	157936850	19090	19090	19090	19090	0
118	20230823	183900	157936850	19090	19090	19090	19090	0
119	20230823	183800	157936850	19090	19090	19090	19090	0
120	20230823	183700	157936850	19090	19090	19090	19090	0
121	20230823	183600	157936850	19090	19090	19090	19090	0
122	20230823	183500	157936850	19090	19090	19090	19090	142
123	20230823	183400	157936850	19090	19090	19090	19090	0
124	20230823	183300	157936850	19090	19090	19090	19090	0
125	20230823	183200	157936850	19090	19090	19090	19090	0
126	20230823	183100	157936850	19090	19090	19090	19090	0
127	20230823	183000	157936850	19090	19090	19090	19090	0
128	20230823	182900	157936850	19090	19090	19090	19090	0
129	20230823	182800	157936850	19090	19090	19090	19090	0
130	20230823	182700	157936850	19090	19090	19090	19090	0
131	20230823	182600	157936850	19090	19090	19090	19090	0
132	20230823	182500	157936850	19090	19090	19090	19090	0
133	20230823	182400	157936850	19090	19090	19090	19090	0
134	20230823	182300	157936850	19090	19090	19090	19090	0
135	20230823	182200	157936850	19090	19090	19090	19090	0
136	20230823	182100	157936850	19090	19090	19090	19090	0
137	20230823	182000	157936850	19090	19090	19090	19090	0
138	20230823	181900	157936850	19090	19090	19090	19090	0
139	20230823	181800	157936850	19090	19090	19090	19090	0
140	20230823	181700	157936850	19090	19090	19090	19090	0
141	20230823	181600	157936850	19090	19090	19090	19090	0
142	20230823	181500	157936850	19090	19090	19090	19090	0
143	20230823	181400	157936850	19090	19090	19090	19090	0
144	20230823	181300	157936850	19090	19090	19090	19090	0
145	20230823	181200	157936850	19090	19090	19090	19090	0
146	20230823	181100	157936850	19090	19090	19090	19090	0
147	20230823	181000	157936850	19090	19090	19090	19090	0
148	20230823	180900	157936850	19090	19090	19090	19090	0
149	20230823	180800	157936850	19090	19090	19090	19090	0
150	20230823	180700	157936850	19090	19090	19090	19090	0
151	20230823	180600	157936850	19090	19090	19090	19090	0
152	20230823	180500	157936850	19090	19090	19090	19090	142
153	20230823	180400	157936850	19090	19090	19090	19090	0
154	20230823	180300	157936850	19090	19090	19090	19090	0
155	20230823	180200	157936850	19090	19090	19090	19090	0
156	20230823	180100	157936850	19090	19090	19090	19090	0
157	20230823	180000	157936850	19090	19090	19090	19090	0
158	20230823	175900	157936850	19090	19090	19090	19090	0
159	20230823	175800	157936850	19090	19090	19090	19090	0
160	20230823	175700	157936850	19090	19090	19090	19090	0
161	20230823	175600	157936850	19090	19090	19090	19090	0
162	20230823	175500	157936850	19090	19090	19090	19090	0
163	20230823	175400	157936850	19090	19090	19090	19090	0
164	20230823	175300	157936850	19090	19090	19090	19090	0
165	20230823	175200	157936850	19090	19090	19090	19090	0
166	20230823	175100	157936850	19090	19090	19090	19090	0
167	20230823	175000	157936850	19090	19090	19090	19090	0
168	20230823	174900	157936850	19090	19090	19090	19090	0
169	20230823	174800	157936850	19090	19090	19090	19090	0
170	20230823	174700	157936850	19090	19090	19090	19090	0
171	20230823	174600	157936850	19090	19090	19090	19090	0
172	20230823	174500	157936850	19090	19090	19090	19090	0
173	20230823	174400	157936850	19090	19090	19090	19090	0
174	20230823	174300	157936850	19090	19090	19090	19090	0
175	20230823	174200	157936850	19090	19090	19090	19090	0
176	20230823	174100	157936850	19090	19090	19090	19090	0
177	20230823	174000	157936850	19090	19090	19090	19090	0
178	20230823	173900	157936850	19090	19090	19090	19090	0
179	20230823	173800	157936850	19090	19090	19090	19090	0
180	20230823	173700	157936850	19090	19090	19090	19090	0
181	20230823	173600	157936850	19090	19090	19090	19090	0
182	20230823	173500	157936850	19090	19090	19090	19090	142
183	20230823	173400	157936850	19090	19090	19090	19090	0
184	20230823	173300	157936850	19090	19090	19090	19090	0
185	20230823	173200	157936850	19090	19090	19090	19090	0
186	20230823	173100	157936850	19090	19090	19090	19090	0
187	20230823	173000	157936850	19090	19090	19090	19090	0
188	20230823	172900	157936850	19090	19090	19090	19090	0
189	20230823	172800	157936850	19090	19090	19090	19090	0
190	20230823	172700	157936850	19090	19090	19090	19090	0
191	20230823	172600	157936850	19090	19090	19090	19090	0
192	20230823	172500	157936850	19090	19090	19090	19090	0
193	20230823	172400	157936850	19090	19090	19090	19090	0
194	20230823	172300	157936850	19090	19090	19090	19090	0
195	20230823	172200	157936850	19090	19090	19090	19090	0
196	20230823	172100	157936850	19090	19090	19090	19090	0
197	20230823	172000	157936850	19090	19090	19090	19090	0
198	20230823	171900	157936850	19090	19090	19090	19090	0
199	20230823	171800	157936850	19090	19090	19090	19090	0
200	20230823	171700	157936850	19090	19090	19090	19090	0
201	20230823	171600	157936850	19090	19090	19090	19090	0
202	20230823	171500	157936850	19090	19090	19090	19090	0
203	20230823	171400	157936850	19090	19090	19090	19090	0
204	20230823	171300	157936850	19090	19090	19090	19090	0
205	20230823	171200	157936850	19090	19090	19090	19090	0
206	20230823	171100	157936850	19090	19090	19090	19090	0
207	20230823	171000	157936850	19090	19090	19090	19090	0
208	20230823	170900	157936850	19090	19090	19090	19090	0
209	20230823	170800	157936850	19090	19090	19090	19090	0
210	20230823	170700	157936850	19090	19090	19090	19090	0
211	20230823	170600	157936850	19090	19090	19090	19090	0
212	20230823	170500	157936850	19090	19090	19090	19090	142
213	20230823	170400	157936850	19090	19090	19090	19090	0
214	20230823	170300	157936850	19090	19090	19090	19090	0
215	20230823	170200	157936850	19090	19090	19090	19090	0
216	20230823	170100	157936850	19090	19090	19090	19090	0
217	20230823	170000	157936850	19090	19090	19090	19090	0
218	20230823	165900	157936850	19090	19090	19090	19090	0
219	20230823	165800	157936850	19090	19090	19090	19090	0
220	20230823	165700	157936850	19090	19090	19090	19090	0
221	20230823	165600	157936850	19090	19090	19090	19090	0
222	20230823	165500	157936850	19090	19090	19090	19090	0
223	20230823	165400	157936850	19090	19090	19090	19090	0
224	20230823	165300	157936850	19090	19090	19090	19090	0
225	20230823	165200	157936850	19090	19090	19090	19090	0
226	20230823	165100	157936850	19090	19090	19090	19090	0
227	20230823	165000	157936850	19090	19090	19090	19090	0
228	20230823	164900	157936850	19090	19090	19090	19090	0
229	20230823	164800	157936850	19090	19090	19090	19090	0
230	20230823	164700	157936850	19090	19090	19090	19090	0
231	20230823	164600	157936850	19090	19090	19090	19090	0
232	20230823	164500	157936850	19090	19090	19090	19090	0
233	20230823	164400	157936850	19090	19090	19090	19090	0
234	20230823	164300	157936850	19090	19090	19090	19090	0
235	20230823	164200	157936850	19090	19090	19090	19090	0
236	20230823	164100	157936850	19090	19090	19090	19090	0
237	20230823	164000	157936850	19090	19090	19090	19090	0
238	20230823	163900	157936850	19090	19090	19090	19090	0
239	20230823	163800	157936850	19090	19090	19090	19090	0
240	20230823	163700	157936850	19090	19090	19090	19090	0
241	20230823	163600	157936850	19090	19090	19090	19090	0
242	20230823	163500	157936850	19090	19090	19090	19090	142
243	20230823	163400	157936850	19090	19090	19090	19090	0
244	20230823	163300	157936850	19090	19090	19090	19090	0
245	20230823	163200	157936850	19090	19090	19090	19090	0
246	20230823	163100	157936850	19090	19090	19090	19090	0
247	20230823	163000	157936850	19090	19090	19090	19090	0
248	20230823	162900	157936850	19090	19090	19090	19090	0
249	20230823	162800	157936850	19090	19090	19090	19090	0
250	20230823	162700	157936850	19090	19090	19090	19090	0
251	20230823	162600	157936850	19090	19090	19090	19090	0
252	20230823	162500	157936850	19090	19090	19090	19090	0
253	20230823	162400	157936850	19090	19090	19090	19090	0
254	20230823	162300	157936850	19090	19090	19090	19090	0
255	20230823	162200	157936850	19090	19090	19090	19090	0
256	20230823	162100	157936850	19090	19090	19090	19090	0
257	20230823	162000	157936850	19090	19090	19090	19090	0
258	20230823	161900	157936850	19090	19090	19090	19090	0
259	20230823	161800	157936850	19090	19090	19090	19090	0
260	20230823	161700	157936850	19090	19090	19090	19090	0
261	20230823	161600	157936850	19090	19090	19090	19090	0
262	20230823	161500	157936850	19090	19090	19090	19090	0
263	20230823	161400	157936850	19090	19090	19090	19090	0
264	20230823	161300	157936850	19090	19090	19090	19090	0
265	20230823	161200	157936850	19090	19090	19090	19090	0
266	20230823	161100	157936850	19090	19090	19090	19090	0
267	20230823	161000	157936850	19090	19090	19090	19090	0
268	20230823	160900	157936850	19090	19090	19090	19090	0
269	20230823	160800	157936850	19090	19090	19090	19090	0
270	20230823	160700	157936850	19090	19090	19090	19090	0
271	20230823	160600	157936850	19090	19090	19090	19090	0
272	20230823	160500	157936850	19090	19090	19090	19090	142
273	20230823	160400	157936850	19090	19090	19090	19090	0
274	20230823	160300	157936850	19090	19090	19090	19090	0
275	20230823	160200	157936850	19090	19090	19090	19090	0
276	20230823	160100	157936850	19090	19090	19090	19090	0
277	20230823	160000	157936850	19090	19090	19090	19090	0
278	20230823	155900	157936850	19090	19090	19090	19090	0
279	20230823	155800	157936850	19090	19090	19090	19090	0
280	20230823	155700	157936850	19090	19090	19090	19090	0
281	20230823	155600	157936850	19090	19090	19090	19090	0
282	20230823	155500	157936850	19090	19090	19090	19090	0
283	20230823	155400	157936850	19090	19090	19090	19090	0
284	20230823	155300	157936850	19090	19090	19090	19090	0
285	20230823	155200	157936850	19090	19090	19090	19090	0
286	20230823	155100	157936850	19090	19090	19090	19090	0
287	20230823	155000	157936850	19090	19090	19090	19090	0
288	20230823	154900	157936850	19090	19090	19090	19090	0
289	20230823	154800	157936850	19090	19090	19090	19090	0
290	20230823	154700	157936850	19090	19090	19090	19090	0
291	20230823	154600	157936850	19090	19090	19090	19090	0
292	20230823	154500	157936850	19090	19090	19090	19090	0
293	20230823	154400	157936850	19090	19090	19090	19090	0
294	20230823	154300	157936850	19090	19090	19090	19090	0
295	20230823	154200	157936850	19090	19090	19090	19090	0
296	20230823	154100	157936850	19090	19090	19090	19090	0
297	20230823	154000	157936850	19090	19090	19090	19090	0
298	20230823	153900	157936850	19090	19090	19090	19090	0
299	20230823	153800	157936850	19090	19090	19090	19090	0
300	20230823	153700	157936850	19090	19090	19090	19090	0
301	20230823	153600	157936850	19090	19090	19090	19090	0
302	20230823	153500	157936850	19090	19090	19090	19090	142
303	20230823	153400	157936850	19090	19090	19090	19090	0
304	20230823	153300	157936850	19090	19090	19090	19090	0
305	20230823	153200	157936850	19090	19090	19090	19090	0
306	20230823	153100	157936850	19090	19090	19090	19090	0
307	20230823	153000	157936850	19090	19090	19090	19090	142
308	20230823	152900	155226070	19280	19280	19280	19280	0
309	20230823	152800	155226070	19280	19280	19280	19280	0
310	20230823	152700	155226070	19280	19280	19280	19280	0
311	20230823	152600	155226070	19280	19280	19280	19280	0
312	20230823	152500	155226070	19280	19280	19280	19280	0
313	20230823	152400	155226070	19280	19280	19280	19280	0
314	20230823	152300	155226070	19280	19280	19280	19280	0
315	20230823	152200	155226070	19280	19280	19280	19280	0
316	20230823	152100	155226070	19280	19280	19280	19280	0
317	20230823	152000	155226070	19280	19280	19280	19280	0
318	20230823	151900	155226070	19280	19280	19280	19280	0
319	20230823	151800	155226070	19280	19280	19280	19280	0
320	20230823	151700	155226070	19280	19280	19280	19280	0
321	20230823	151600	155226070	19280	19280	19280	19280	0
322	20230823	151500	155226070	19280	19280	19280	19280	0
323	20230823	151400	155226070	19280	19280	19280	19280	0
324	20230823	151300	155226070	19280	19280	19280	19280	0
325	20230823	151200	155226070	19280	19280	19280	19280	1
326	20230823	151100	155206790	19160	19160	19160	19160	0
327	20230823	151000	155206790	19160	19160	19160	19160	0
328	20230823	150900	155206790	19160	19160	19160	19160	0
329	20230823	150800	155206790	19160	19160	19160	19160	0
330	20230823	150700	155206790	19160	19160	19160	19160	0
331	20230823	150600	155206790	19160	19160	19160	19160	42
332	20230823	150500	154402070	19160	19160	19160	19160	28
333	20230823	150400	153865590	19160	19160	19160	19160	0
334	20230823	150300	153865590	19160	19160	19160	19160	0
335	20230823	150200	153865590	19160	19160	19160	19160	0
336	20230823	150100	153865590	19160	19160	19160	19160	0
337	20230823	150000	153865590	19160	19160	19160	19160	0
338	20230823	145900	153865590	19160	19160	19160	19160	0
339	20230823	145800	153865590	19160	19160	19160	19160	0
340	20230823	145700	153865590	19160	19160	19160	19160	0
341	20230823	145600	153865590	19160	19160	19160	19160	0
342	20230823	145500	153865590	19160	19160	19160	19160	0
343	20230823	145400	153865590	19160	19160	19160	19160	70
344	20230823	145300	152524390	19160	19170	19170	19160	52
345	20230823	145200	151527950	19160	19160	19160	19160	0
346	20230823	145100	151527950	19160	19160	19160	19160	0
347	20230823	145000	151527950	19160	19160	19160	19160	0
348	20230823	144900	151527950	19160	19160	19160	19160	0
349	20230823	144800	151527950	19160	19160	19160	19160	0
350	20230823	144700	151527950	19160	19160	19160	19160	1
351	20230823	144600	151508790	19160	19160	19160	19160	0
352	20230823	144500	151508790	19160	19160	19280	19160	3
353	20230823	144400	151451190	19290	19160	19290	19160	6
354	20230823	144300	151335730	19290	19150	19290	19150	54
355	20230823	144200	150295840	19120	19120	19120	19120	0
356	20230823	144100	150295840	19120	19120	19120	19120	0
357	20230823	144000	150295840	19120	19120	19120	19120	0
358	20230823	143900	150295840	19120	19120	19120	19120	0
359	20230823	143800	150295840	19120	19120	19120	19120	0
360	20230823	143700	150295840	19120	19120	19120	19120	0
361	20230823	143600	150295840	19120	19120	19120	19120	0
362	20230823	143500	150295840	19120	19120	19120	19120	0
363	20230823	143400	150295840	19120	19120	19120	19120	2
364	20230823	143300	150257600	19150	19150	19150	19150	0
365	20230823	143200	150257600	19150	19150	19150	19150	1
366	20230823	143100	150238450	19260	19150	19260	19150	3
367	20230823	143000	150180790	19120	19120	19120	19120	0
368	20230823	142900	150180790	19120	19120	19120	19120	0
369	20230823	142800	150180790	19120	19120	19120	19120	0
370	20230823	142700	150180790	19120	19120	19120	19120	0
371	20230823	142600	150180790	19120	19120	19120	19120	0
372	20230823	142500	150180790	19120	19120	19120	19120	0
373	20230823	142400	150180790	19120	19120	19120	19120	0
374	20230823	142300	150180790	19120	19120	19120	19120	0
375	20230823	142200	150180790	19120	19120	19120	19120	0
376	20230823	142100	150180790	19120	19120	19120	19120	0
377	20230823	142000	150180790	19120	19120	19120	19120	0
378	20230823	141900	150180790	19120	19120	19120	19120	0
379	20230823	141800	150180790	19120	19120	19120	19120	0
380	20230823	141700	150180790	19120	19120	19120	19120	0
381	20230823	141600	150180790	19120	19120	19120	19120	0
382	20230823	141500	150180790	19120	19120	19120	19120	10
383	20230823	141400	149989590	19110	19110	19110	19110	0
384	20230823	141300	149989590	19110	19110	19110	19110	1
385	20230823	141200	149970480	19110	19110	19110	19110	2
386	20230823	141100	149932260	19110	19110	19110	19110	4
387	20230823	141000	149855820	19110	19110	19110	19110	2
388	20230823	140900	149817600	19110	19110	19110	19110	4
389	20230823	140800	149741160	19110	19110	19110	19110	2
390	20230823	140700	149702940	19260	19260	19260	19260	0
391	20230823	140600	149702940	19260	19150	19260	19150	12
392	20230823	140500	149472130	19130	19130	19130	19130	0
393	20230823	140400	149472130	19130	19110	19130	19110	30
394	20230823	140300	148898250	19080	19080	19080	19080	0
395	20230823	140200	148898250	19080	19080	19080	19080	0
396	20230823	140100	148898250	19080	19080	19080	19080	0
397	20230823	140000	148898250	19080	19080	19080	19080	0
398	20230823	135900	148898250	19080	19080	19080	19080	0
399	20230823	135800	148898250	19080	19080	19080	19080	0
400	20230823	135700	148898250	19080	19080	19080	19080	8
401	20230823	135600	148745610	19080	19080	19080	19080	0
402	20230823	135500	148745610	19080	19080	19080	19080	10
403	20230823	135400	148554810	19110	19110	19110	19110	0
404	20230823	135300	148554810	19110	19110	19110	19110	0
405	20230823	135200	148554810	19110	19110	19110	19110	0
406	20230823	135100	148554810	19110	19110	19110	19110	1
407	20230823	135000	148535700	19080	19080	19080	19080	0
408	20230823	134900	148535700	19080	19080	19080	19080	0
409	20230823	134800	148535700	19080	19080	19080	19080	0
410	20230823	134700	148535700	19080	19080	19080	19080	0
411	20230823	134600	148535700	19080	19080	19080	19080	0
412	20230823	134500	148535700	19080	19080	19080	19080	0
413	20230823	134400	148535700	19080	19080	19080	19080	0
414	20230823	134300	148535700	19080	19080	19080	19080	0
415	20230823	134200	148535700	19080	19080	19080	19080	0
416	20230823	134100	148535700	19080	19080	19080	19080	0
417	20230823	134000	148535700	19080	19080	19080	19080	0
418	20230823	133900	148535700	19080	19080	19080	19080	10
419	20230823	133800	148344900	19080	19080	19080	19080	2
420	20230823	133700	148306740	19120	19130	19130	19120	75
421	20230823	133600	146872030	19150	19150	19150	19150	0
422	20230823	133500	146872030	19150	19150	19150	19150	0
423	20230823	133400	146872030	19150	19150	19150	19150	0
424	20230823	133300	146872030	19150	19150	19150	19150	1
425	20230823	133200	146852880	19150	19150	19150	19150	1
426	20230823	133100	146833730	19150	19150	19150	19150	0
427	20230823	133000	146833730	19150	19150	19150	19150	0
428	20230823	132900	146833730	19150	19150	19150	19150	1
429	20230823	132800	146814580	19150	19150	19150	19150	0
430	20230823	132700	146814580	19150	19150	19150	19150	0
431	20230823	132600	146814580	19150	19150	19150	19150	1
432	20230823	132500	146795430	19250	19250	19250	19250	0
433	20230823	132400	146795430	19250	19250	19250	19250	0
434	20230823	132300	146795430	19250	19250	19250	19250	0
435	20230823	132200	146795430	19250	19250	19250	19250	0
436	20230823	132100	146795430	19250	19250	19250	19250	0
437	20230823	132000	146795430	19250	19250	19250	19250	0
438	20230823	131900	146795430	19250	19250	19250	19250	0
439	20230823	131800	146795430	19250	19150	19250	19150	2
440	20230823	131700	146757030	19150	19150	19150	19150	1
441	20230823	131600	146737880	19120	19120	19120	19120	0
442	20230823	131500	146737880	19120	19120	19120	19120	0
443	20230823	131400	146737880	19120	19120	19120	19120	0
444	20230823	131300	146737880	19120	19120	19120	19120	1
445	20230823	131200	146718760	19120	19120	19120	19120	1
446	20230823	131100	146699640	19100	19100	19100	19100	0
447	20230823	131000	146699640	19100	19100	19100	19100	0
448	20230823	130900	146699640	19100	19100	19100	19100	1
449	20230823	130800	146680540	19100	19100	19100	19100	0
450	20230823	130700	146680540	19100	19100	19100	19100	0
451	20230823	130600	146680540	19100	19100	19100	19100	0
452	20230823	130500	146680540	19100	19100	19100	19080	22
453	20230823	130400	146260360	19100	19100	19100	19100	0
454	20230823	130300	146260360	19100	19100	19100	19100	0
455	20230823	130200	146260360	19100	19100	19100	19100	100
456	20230823	130100	144350360	19100	19100	19100	19100	2
457	20230823	130000	144312160	19100	19100	19100	19100	0
458	20230823	125900	144312160	19100	19100	19100	19100	5
459	20230823	125800	144216660	19100	19100	19100	19100	95
460	20230823	125700	142402160	19080	19080	19080	19080	0
461	20230823	125600	142402160	19080	19110	19120	19080	600
462	20230823	125500	130942740	19170	19230	19230	19170	254
463	20230823	125400	126070320	19250	19250	19250	19250	0
464	20230823	125300	126070320	19250	19250	19250	19250	1
465	20230823	125200	126051070	19260	19260	19260	19260	1
466	20230823	125100	126031810	19260	19260	19260	19260	0
467	20230823	125000	126031810	19260	19280	19280	19260	73
468	20230823	124900	124625670	19290	19290	19290	19290	1
469	20230823	124800	124606380	19280	19290	19290	19280	18
470	20230823	124700	124259180	19320	19320	19320	19320	0
471	20230823	124600	124259180	19320	19320	19320	19320	0
472	20230823	124500	124259180	19320	19320	19320	19320	0
473	20230823	124400	124259180	19320	19320	19320	19320	0
474	20230823	124300	124259180	19320	19320	19320	19320	0
475	20230823	124200	124259180	19320	19320	19320	19320	1
476	20230823	124100	124239860	19320	19320	19320	19320	1
477	20230823	124000	124220540	19330	19320	19330	19320	3
478	20230823	123900	124162560	19310	19310	19310	19310	4
479	20230823	123800	124085320	19300	19300	19300	19300	0
480	20230823	123700	124085320	19300	19300	19300	19300	0
481	20230823	123600	124085320	19300	19300	19300	19300	0
482	20230823	123500	124085320	19300	19300	19300	19300	4
483	20230823	123400	124008120	19300	19300	19300	19300	0
484	20230823	123300	124008120	19300	19300	19300	19300	2
485	20230823	123200	123969520	19290	19290	19290	19290	0
486	20230823	123100	123969520	19290	19290	19290	19290	0
487	20230823	123000	123969520	19290	19290	19290	19290	0
488	20230823	122900	123969520	19290	19290	19290	19290	0
489	20230823	122800	123969520	19290	19290	19290	19290	0
490	20230823	122700	123969520	19290	19290	19290	19290	0
491	20230823	122600	123969520	19290	19300	19300	19290	24
492	20230823	122500	123506360	19310	19290	19310	19290	12
493	20230823	122400	123274660	19300	19300	19300	19300	6
494	20230823	122300	123158860	19330	19330	19330	19330	0
495	20230823	122200	123158860	19330	19330	19330	19330	0
496	20230823	122100	123158860	19330	19330	19330	19330	1
497	20230823	122000	123139530	19300	19300	19300	19300	0
498	20230823	121900	123139530	19300	19300	19300	19300	0
499	20230823	121800	123139530	19300	19300	19300	19300	0
500	20230823	121700	123139530	19300	19300	19300	19300	0
501	20230823	121600	123139530	19300	19300	19300	19300	0
502	20230823	121500	123139530	19300	19300	19300	19300	0
503	20230823	121400	123139530	19300	19300	19300	19300	0
504	20230823	121300	123139530	19300	19300	19300	19300	0
505	20230823	121200	123139530	19300	19300	19300	19300	0
506	20230823	121100	123139530	19300	19300	19300	19300	0
507	20230823	121000	123139530	19300	19300	19300	19300	1
508	20230823	120900	123120230	19300	19300	19300	19300	0
509	20230823	120800	123120230	19300	19300	19300	19300	0
510	20230823	120700	123120230	19300	19300	19300	19300	0
511	20230823	120600	123120230	19300	19300	19300	19300	0
512	20230823	120500	123120230	19300	19300	19300	19300	1
513	20230823	120400	123100930	19300	19300	19300	19300	0
514	20230823	120300	123100930	19300	19300	19300	19300	0
515	20230823	120200	123100930	19300	19300	19300	19300	0
516	20230823	120100	123100930	19300	19300	19300	19300	4
517	20230823	120000	123023730	19300	19300	19300	19300	0
518	20230823	115900	123023730	19300	19300	19300	19300	2
519	20230823	115800	122985130	19300	19300	19300	19300	3
520	20230823	115700	122927230	19300	19300	19300	19300	1
521	20230823	115600	122907930	19300	19300	19300	19300	3
522	20230823	115500	122850030	19300	19300	19300	19300	1
523	20230823	115400	122830730	19300	19300	19300	19300	4
524	20230823	115300	122753530	19300	19300	19300	19270	7
525	20230823	115200	122618490	19300	19300	19300	19300	3
526	20230823	115100	122560590	19300	19300	19300	19300	5
527	20230823	115000	122464090	19300	19350	19350	19300	9
528	20230823	114900	122290090	19350	19350	19350	19350	0
529	20230823	114800	122290090	19350	19350	19350	19350	0
530	20230823	114700	122290090	19350	19350	19350	19350	0
531	20230823	114600	122290090	19350	19350	19350	19350	0
532	20230823	114500	122290090	19350	19350	19350	19350	0
533	20230823	114400	122290090	19350	19350	19350	19350	0
534	20230823	114300	122290090	19350	19350	19350	19350	0
535	20230823	114200	122290090	19350	19350	19350	19350	0
536	20230823	114100	122290090	19350	19350	19350	19350	0
537	20230823	114000	122290090	19350	19350	19350	19350	2
538	20230823	113900	122251390	19350	19350	19350	19350	0
539	20230823	113800	122251390	19350	19350	19350	19350	0
540	20230823	113700	122251390	19350	19350	19350	19350	0
541	20230823	113600	122251390	19350	19350	19350	19350	0
542	20230823	113500	122251390	19350	19350	19350	19350	1
543	20230823	113400	122232040	19370	19370	19370	19370	0
544	20230823	113300	122232040	19370	19350	19370	19350	5
545	20230823	113200	122135230	19370	19370	19370	19370	0
546	20230823	113100	122135230	19370	19330	19370	19330	4
547	20230823	113000	122057840	19300	19300	19300	19300	0
548	20230823	112900	122057840	19300	19300	19300	19300	0
549	20230823	112800	122057840	19300	19300	19300	19300	0
550	20230823	112700	122057840	19300	19300	19300	19300	0
551	20230823	112600	122057840	19300	19300	19300	19300	0
552	20230823	112500	122057840	19300	19300	19300	19300	5
553	20230823	112400	121961340	19300	19300	19300	19300	5
554	20230823	112300	121864840	19300	19300	19300	19300	10
555	20230823	112200	121671840	19300	19300	19300	19300	4
556	20230823	112100	121594640	19300	19300	19300	19300	4
557	20230823	112000	121517440	19300	19290	19300	19290	3
558	20230823	111900	121459550	19290	19280	19290	19280	106
559	20230823	111800	119415820	19230	19230	19230	19230	0
560	20230823	111700	119415820	19230	19230	19230	19230	0
561	20230823	111600	119415820	19230	19270	19270	19230	247
562	20230823	111500	114665930	19270	19270	19270	19270	0
563	20230823	111400	114665930	19270	19270	19270	19270	0
564	20230823	111300	114665930	19270	19270	19270	19270	15
565	20230823	111200	114376880	19270	19270	19270	19270	103
566	20230823	111100	112392070	19270	19270	19270	19270	0
567	20230823	111000	112392070	19270	19270	19270	19270	3
568	20230823	110900	112334260	19270	19270	19270	19270	0
569	20230823	110800	112334260	19270	19260	19270	19230	10
570	20230823	110700	112141740	19260	19260	19260	19260	0
571	20230823	110600	112141740	19260	19260	19260	19260	1
572	20230823	110500	112122480	19260	19260	19260	19260	36
573	20230823	110400	111429120	19270	19270	19270	19270	17
574	20230823	110300	111101530	19270	19270	19270	19270	0
575	20230823	110200	111101530	19270	19270	19270	19270	2
576	20230823	110100	111062990	19290	19290	19290	19290	0
577	20230823	110000	111062990	19290	19290	19290	19290	0
578	20230823	105900	111062990	19290	19290	19290	19290	0
579	20230823	105800	111062990	19290	19290	19290	19290	0
580	20230823	105700	111062990	19290	19290	19290	19290	0
581	20230823	105600	111062990	19290	19330	19330	19290	100
582	20230823	105500	109131710	19330	19330	19330	19330	0
583	20230823	105400	109131710	19330	19330	19330	19330	0
584	20230823	105300	109131710	19330	19330	19330	19330	0
585	20230823	105200	109131710	19330	19330	19330	19330	1
586	20230823	105100	109112380	19330	19330	19330	19330	0
587	20230823	105000	109112380	19330	19330	19330	19330	52
588	20230823	104900	108107220	19330	19330	19330	19330	0
589	20230823	104800	108107220	19330	19330	19330	19330	1
590	20230823	104700	108087890	19330	19330	19330	19330	1
591	20230823	104600	108068560	19330	19330	19330	19330	0
592	20230823	104500	108068560	19330	19320	19330	19320	4
593	20230823	104400	107991250	19310	19300	19310	19300	105
594	20230823	104300	105963720	19300	19300	19300	19300	5
595	20230823	104200	105867220	19300	19290	19300	19290	6
596	20230823	104100	105751450	19290	19290	19290	19290	3
597	20230823	104000	105693580	19290	19290	19290	19290	5
598	20230823	103900	105597130	19290	19290	19290	19290	5
599	20230823	103800	105500680	19280	19280	19280	19280	1
600	20230823	103700	105481400	19270	19290	19290	19270	14
601	20230823	103600	105211560	19280	19280	19280	19280	15
602	20230823	103500	104922360	19310	19310	19310	19310	3
603	20230823	103400	104864430	19310	19300	19350	19300	6
604	20230823	103300	104748560	19300	19300	19300	19300	4
605	20230823	103200	104671360	19300	19310	19310	19300	212
606	20230823	103100	100579750	19290	19280	19310	19260	16
607	20230823	103000	100271250	19290	19320	19320	19290	38
608	20230823	102900	99537930	19290	19350	19350	19290	283
609	20230823	102800	94073310	19370	19370	19370	19370	0
610	20230823	102700	94073310	19370	19370	19370	19370	0
611	20230823	102600	94073310	19370	19350	19370	19330	206
612	20230823	102500	90087150	19340	19340	19340	19340	9
613	20230823	102400	89913090	19340	19390	19390	19340	269
614	20230823	102300	84706640	19420	19420	19420	19420	1
615	20230823	102200	84687220	19390	19390	19390	19390	0
616	20230823	102100	84687220	19390	19390	19390	19390	8
617	20230823	102000	84532100	19390	19390	19390	19390	4
618	20230823	101900	84454540	19390	19390	19390	19390	4
619	20230823	101800	84376980	19390	19390	19390	19390	5
620	20230823	101700	84280030	19390	19390	19390	19390	2
621	20230823	101600	84241250	19390	19390	19390	19390	0
622	20230823	101500	84241250	19390	19390	19390	19390	0
623	20230823	101400	84241250	19390	19390	19390	19390	1
624	20230823	101300	84221860	19390	19370	19390	19370	16
625	20230823	101200	83911920	19370	19390	19390	19370	2
626	20230823	101100	83873160	19400	19400	19400	19400	0
627	20230823	101000	83873160	19400	19400	19400	19400	3
628	20230823	100900	83814960	19400	19400	19400	19400	3
629	20230823	100800	83756760	19400	19400	19400	19400	3
630	20230823	100700	83698560	19490	19400	19490	19400	50
631	20230823	100600	82724230	19490	19490	19490	19490	0
632	20230823	100500	82724230	19490	19490	19490	19490	0
633	20230823	100400	82724230	19490	19490	19490	19490	0
634	20230823	100300	82724230	19490	19370	19490	19370	2
635	20230823	100200	82685370	19490	19490	19490	19490	1
636	20230823	100100	82665880	19360	19320	19360	19320	3
637	20230823	100000	82607870	19310	19310	19310	19310	1
638	20230823	095900	82588560	19300	19300	19300	19300	1
639	20230823	095800	82569260	19290	19290	19290	19290	114
640	20230823	095700	80370200	19290	19290	19290	19290	1
641	20230823	095600	80350910	19260	19260	19260	19260	4
642	20230823	095500	80273870	19270	19260	19270	19260	6
643	20230823	095400	80158260	19220	19220	19220	19220	0
644	20230823	095300	80158260	19220	19220	19220	19220	5
645	20230823	095200	80062160	19190	19220	19220	19190	4
646	20230823	095100	79985310	19220	19220	19270	19220	4
647	20230823	095000	79908380	19190	19220	19220	19190	7
648	20230823	094900	79774020	19220	19200	19220	19200	4
649	20230823	094800	79697160	19260	19180	19260	19180	10
650	20230823	094700	79505140	19180	19140	19250	19140	407
651	20230823	094600	71676320	19140	19110	19190	19100	855
652	20230823	094500	55295330	19140	19140	19140	19140	0
653	20230823	094400	55295330	19140	19110	19140	19110	2
654	20230823	094300	55257080	19100	19100	19100	19100	0
655	20230823	094200	55257080	19100	19100	19100	19100	0
656	20230823	094100	55257080	19100	19100	19100	19100	3
657	20230823	094000	55199780	19130	19130	19130	19130	1
658	20230823	093900	55180650	19100	19110	19110	19100	127
659	20230823	093800	52754930	19140	19140	19140	19140	0
660	20230823	093700	52754930	19140	19140	19140	19140	0
661	20230823	093600	52754930	19140	19140	19140	19140	3
662	20230823	093500	52697510	19100	19100	19100	19100	0
663	20230823	093400	52697510	19100	19040	19100	19040	93
664	20230823	093300	50921270	19040	19040	19140	19040	6
665	20230823	093200	50806930	19000	19000	19000	19000	0
666	20230823	093100	50806930	19000	19000	19000	19000	51
667	20230823	093000	49837930	19020	19020	19020	19020	1
668	20230823	092900	49818910	19020	19010	19020	19010	63
669	20230823	092800	48621210	19000	19000	19000	19000	0
670	20230823	092700	48621210	19000	19000	19000	19000	1
671	20230823	092600	48602210	19000	19000	19000	19000	0
672	20230823	092500	48602210	19000	19070	19070	19000	5
673	20230823	092400	48507070	19070	19030	19070	19030	8
674	20230823	092300	48354550	19070	19010	19070	18970	103
675	20230823	092200	46399630	19010	19010	19010	19010	7
676	20230823	092100	46266560	19010	19010	19010	19010	160
677	20230823	092000	43224960	18990	19050	19050	18990	511
678	20230823	091900	33509170	19050	19050	19050	19050	2
679	20230823	091800	33471070	19070	19070	19070	19070	0
680	20230823	091700	33471070	19070	19070	19070	19070	0
681	20230823	091600	33471070	19070	19070	19070	19070	3
682	20230823	091500	33413860	19020	19020	19020	19020	0
683	20230823	091400	33413860	19020	19040	19040	19020	200
684	20230823	091300	29608410	19030	19030	19030	19030	0
685	20230823	091200	29608410	19030	19040	19040	19030	50
686	20230823	091100	28656720	19060	19060	19060	19060	137
687	20230823	091000	26045500	19230	19230	19230	19230	56
688	20230823	090900	24968620	19230	19230	19230	19230	107
689	20230823	090800	22911010	19020	19020	19020	19020	397
690	20230823	090700	15360070	19020	19020	19020	19020	30
691	20230823	090600	14789470	19010	19010	19020	19010	187
692	20230823	090500	11233810	19020	19220	19220	19020	450
693	20230823	090400	2673710	19200	19200	19200	19200	0
694	20230823	090300	2673710	19200	19200	19200	19200	0
695	20230823	090200	2673710	19200	19200	19200	19200	58
696	20230823	090100	1560110	19200	19030	19210	19020	31
697	20230823	090000	970020	19020	19020	19020	19020	51