KissMeData/143160/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	200500	769283500	19210	19210	19210	19210	284
3	20230801	200400	769283500	19210	19210	19210	19210	0
4	20230801	200300	769283500	19210	19210	19210	19210	0
5	20230801	200200	769283500	19210	19210	19210	19210	0
6	20230801	200100	769283500	19210	19210	19210	19210	0
7	20230801	200000	769283500	19210	19210	19210	19210	0
8	20230801	195900	769283500	19210	19210	19210	19210	0
9	20230801	195800	769283500	19210	19210	19210	19210	0
10	20230801	195700	769283500	19210	19210	19210	19210	0
11	20230801	195600	769283500	19210	19210	19210	19210	0
12	20230801	195500	769283500	19210	19210	19210	19210	0
13	20230801	195400	769283500	19210	19210	19210	19210	0
14	20230801	195300	769283500	19210	19210	19210	19210	0
15	20230801	195200	769283500	19210	19210	19210	19210	0
16	20230801	195100	769283500	19210	19210	19210	19210	0
17	20230801	195000	769283500	19210	19210	19210	19210	0
18	20230801	194900	769283500	19210	19210	19210	19210	0
19	20230801	194800	769283500	19210	19210	19210	19210	0
20	20230801	194700	769283500	19210	19210	19210	19210	0
21	20230801	194600	769283500	19210	19210	19210	19210	0
22	20230801	194500	769283500	19210	19210	19210	19210	0
23	20230801	194400	769283500	19210	19210	19210	19210	0
24	20230801	194300	769283500	19210	19210	19210	19210	0
25	20230801	194200	769283500	19210	19210	19210	19210	0
26	20230801	194100	769283500	19210	19210	19210	19210	0
27	20230801	194000	769283500	19210	19210	19210	19210	0
28	20230801	193900	769283500	19210	19210	19210	19210	0
29	20230801	193800	769283500	19210	19210	19210	19210	0
30	20230801	193700	769283500	19210	19210	19210	19210	0
31	20230801	193600	769283500	19210	19210	19210	19210	0
32	20230801	193500	769283500	19210	19210	19210	19210	284
33	20230801	193400	769283500	19210	19210	19210	19210	0
34	20230801	193300	769283500	19210	19210	19210	19210	0
35	20230801	193200	769283500	19210	19210	19210	19210	0
36	20230801	193100	769283500	19210	19210	19210	19210	0
37	20230801	193000	769283500	19210	19210	19210	19210	0
38	20230801	192900	769283500	19210	19210	19210	19210	0
39	20230801	192800	769283500	19210	19210	19210	19210	0
40	20230801	192700	769283500	19210	19210	19210	19210	0
41	20230801	192600	769283500	19210	19210	19210	19210	0
42	20230801	192500	769283500	19210	19210	19210	19210	0
43	20230801	192400	769283500	19210	19210	19210	19210	0
44	20230801	192300	769283500	19210	19210	19210	19210	0
45	20230801	192200	769283500	19210	19210	19210	19210	0
46	20230801	192100	769283500	19210	19210	19210	19210	0
47	20230801	192000	769283500	19210	19210	19210	19210	0
48	20230801	191900	769283500	19210	19210	19210	19210	0
49	20230801	191800	769283500	19210	19210	19210	19210	0
50	20230801	191700	769283500	19210	19210	19210	19210	0
51	20230801	191600	769283500	19210	19210	19210	19210	0
52	20230801	191500	769283500	19210	19210	19210	19210	0
53	20230801	191400	769283500	19210	19210	19210	19210	0
54	20230801	191300	769283500	19210	19210	19210	19210	0
55	20230801	191200	769283500	19210	19210	19210	19210	0
56	20230801	191100	769283500	19210	19210	19210	19210	0
57	20230801	191000	769283500	19210	19210	19210	19210	0
58	20230801	190900	769283500	19210	19210	19210	19210	0
59	20230801	190800	769283500	19210	19210	19210	19210	0
60	20230801	190700	769283500	19210	19210	19210	19210	0
61	20230801	190600	769283500	19210	19210	19210	19210	0
62	20230801	190500	769283500	19210	19210	19210	19210	284
63	20230801	190400	769283500	19210	19210	19210	19210	0
64	20230801	190300	769283500	19210	19210	19210	19210	0
65	20230801	190200	769283500	19210	19210	19210	19210	0
66	20230801	190100	769283500	19210	19210	19210	19210	0
67	20230801	190000	769283500	19210	19210	19210	19210	0
68	20230801	185900	769283500	19210	19210	19210	19210	0
69	20230801	185800	769283500	19210	19210	19210	19210	0
70	20230801	185700	769283500	19210	19210	19210	19210	0
71	20230801	185600	769283500	19210	19210	19210	19210	0
72	20230801	185500	769283500	19210	19210	19210	19210	0
73	20230801	185400	769283500	19210	19210	19210	19210	0
74	20230801	185300	769283500	19210	19210	19210	19210	0
75	20230801	185200	769283500	19210	19210	19210	19210	0
76	20230801	185100	769283500	19210	19210	19210	19210	0
77	20230801	185000	769283500	19210	19210	19210	19210	0
78	20230801	184900	769283500	19210	19210	19210	19210	0
79	20230801	184800	769283500	19210	19210	19210	19210	0
80	20230801	184700	769283500	19210	19210	19210	19210	0
81	20230801	184600	769283500	19210	19210	19210	19210	0
82	20230801	184500	769283500	19210	19210	19210	19210	0
83	20230801	184400	769283500	19210	19210	19210	19210	0
84	20230801	184300	769283500	19210	19210	19210	19210	0
85	20230801	184200	769283500	19210	19210	19210	19210	0
86	20230801	184100	769283500	19210	19210	19210	19210	0
87	20230801	184000	769283500	19210	19210	19210	19210	0
88	20230801	183900	769283500	19210	19210	19210	19210	0
89	20230801	183800	769283500	19210	19210	19210	19210	0
90	20230801	183700	769283500	19210	19210	19210	19210	0
91	20230801	183600	769283500	19210	19210	19210	19210	0
92	20230801	183500	769283500	19210	19210	19210	19210	284
93	20230801	183400	769283500	19210	19210	19210	19210	0
94	20230801	183300	769283500	19210	19210	19210	19210	0
95	20230801	183200	769283500	19210	19210	19210	19210	0
96	20230801	183100	769283500	19210	19210	19210	19210	0
97	20230801	183000	769283500	19210	19210	19210	19210	0
98	20230801	182900	769283500	19210	19210	19210	19210	0
99	20230801	182800	769283500	19210	19210	19210	19210	0
100	20230801	182700	769283500	19210	19210	19210	19210	0
101	20230801	182600	769283500	19210	19210	19210	19210	0
102	20230801	182500	769283500	19210	19210	19210	19210	0
103	20230801	182400	769283500	19210	19210	19210	19210	0
104	20230801	182300	769283500	19210	19210	19210	19210	0
105	20230801	182200	769283500	19210	19210	19210	19210	0
106	20230801	182100	769283500	19210	19210	19210	19210	0
107	20230801	182000	769283500	19210	19210	19210	19210	0
108	20230801	181900	769283500	19210	19210	19210	19210	0
109	20230801	181800	769283500	19210	19210	19210	19210	0
110	20230801	181700	769283500	19210	19210	19210	19210	0
111	20230801	181600	769283500	19210	19210	19210	19210	0
112	20230801	181500	769283500	19210	19210	19210	19210	0
113	20230801	181400	769283500	19210	19210	19210	19210	0
114	20230801	181300	769283500	19210	19210	19210	19210	0
115	20230801	181200	769283500	19210	19210	19210	19210	0
116	20230801	181100	769283500	19210	19210	19210	19210	0
117	20230801	181000	769283500	19210	19210	19210	19210	0
118	20230801	180900	769283500	19210	19210	19210	19210	0
119	20230801	180800	769283500	19210	19210	19210	19210	0
120	20230801	180700	769283500	19210	19210	19210	19210	0
121	20230801	180600	769283500	19210	19210	19210	19210	0
122	20230801	180500	769283500	19210	19210	19210	19210	284
123	20230801	180400	769283500	19210	19210	19210	19210	0
124	20230801	180300	769283500	19210	19210	19210	19210	0
125	20230801	180200	769283500	19210	19210	19210	19210	0
126	20230801	180100	769283500	19210	19210	19210	19210	0
127	20230801	180000	769283500	19210	19210	19210	19210	0
128	20230801	175900	769283500	19210	19210	19210	19210	0
129	20230801	175800	769283500	19210	19210	19210	19210	0
130	20230801	175700	769283500	19210	19210	19210	19210	0
131	20230801	175600	769283500	19210	19210	19210	19210	0
132	20230801	175500	769283500	19210	19210	19210	19210	0
133	20230801	175400	769283500	19210	19210	19210	19210	0
134	20230801	175300	769283500	19210	19210	19210	19210	0
135	20230801	175200	769283500	19210	19210	19210	19210	0
136	20230801	175100	769283500	19210	19210	19210	19210	0
137	20230801	175000	769283500	19210	19210	19210	19210	0
138	20230801	174900	769283500	19210	19210	19210	19210	0
139	20230801	174800	769283500	19210	19210	19210	19210	0
140	20230801	174700	769283500	19210	19210	19210	19210	0
141	20230801	174600	769283500	19210	19210	19210	19210	0
142	20230801	174500	769283500	19210	19210	19210	19210	0
143	20230801	174400	769283500	19210	19210	19210	19210	0
144	20230801	174300	769283500	19210	19210	19210	19210	0
145	20230801	174200	769283500	19210	19210	19210	19210	0
146	20230801	174100	769283500	19210	19210	19210	19210	0
147	20230801	174000	769283500	19210	19210	19210	19210	0
148	20230801	173900	769283500	19210	19210	19210	19210	0
149	20230801	173800	769283500	19210	19210	19210	19210	0
150	20230801	173700	769283500	19210	19210	19210	19210	0
151	20230801	173600	769283500	19210	19210	19210	19210	0
152	20230801	173500	769283500	19210	19210	19210	19210	284
153	20230801	173400	769283500	19210	19210	19210	19210	0
154	20230801	173300	769283500	19210	19210	19210	19210	0
155	20230801	173200	769283500	19210	19210	19210	19210	0
156	20230801	173100	769283500	19210	19210	19210	19210	0
157	20230801	173000	769283500	19210	19210	19210	19210	0
158	20230801	172900	769283500	19210	19210	19210	19210	0
159	20230801	172800	769283500	19210	19210	19210	19210	0
160	20230801	172700	769283500	19210	19210	19210	19210	0
161	20230801	172600	769283500	19210	19210	19210	19210	0
162	20230801	172500	769283500	19210	19210	19210	19210	0
163	20230801	172400	769283500	19210	19210	19210	19210	0
164	20230801	172300	769283500	19210	19210	19210	19210	0
165	20230801	172200	769283500	19210	19210	19210	19210	0
166	20230801	172100	769283500	19210	19210	19210	19210	0
167	20230801	172000	769283500	19210	19210	19210	19210	0
168	20230801	171900	769283500	19210	19210	19210	19210	0
169	20230801	171800	769283500	19210	19210	19210	19210	0
170	20230801	171700	769283500	19210	19210	19210	19210	0
171	20230801	171600	769283500	19210	19210	19210	19210	0
172	20230801	171500	769283500	19210	19210	19210	19210	0
173	20230801	171400	769283500	19210	19210	19210	19210	0
174	20230801	171300	769283500	19210	19210	19210	19210	0
175	20230801	171200	769283500	19210	19210	19210	19210	0
176	20230801	171100	769283500	19210	19210	19210	19210	0
177	20230801	171000	769283500	19210	19210	19210	19210	0
178	20230801	170900	769283500	19210	19210	19210	19210	0
179	20230801	170800	769283500	19210	19210	19210	19210	0
180	20230801	170700	769283500	19210	19210	19210	19210	0
181	20230801	170600	769283500	19210	19210	19210	19210	0
182	20230801	170500	769283500	19210	19210	19210	19210	284
183	20230801	170400	769283500	19210	19210	19210	19210	0
184	20230801	170300	769283500	19210	19210	19210	19210	0
185	20230801	170200	769283500	19210	19210	19210	19210	0
186	20230801	170100	769283500	19210	19210	19210	19210	0
187	20230801	170000	769283500	19210	19210	19210	19210	0
188	20230801	165900	769283500	19210	19210	19210	19210	0
189	20230801	165800	769283500	19210	19210	19210	19210	0
190	20230801	165700	769283500	19210	19210	19210	19210	0
191	20230801	165600	769283500	19210	19210	19210	19210	0
192	20230801	165500	769283500	19210	19210	19210	19210	0
193	20230801	165400	769283500	19210	19210	19210	19210	0
194	20230801	165300	769283500	19210	19210	19210	19210	0
195	20230801	165200	769283500	19210	19210	19210	19210	0
196	20230801	165100	769283500	19210	19210	19210	19210	0
197	20230801	165000	769283500	19210	19210	19210	19210	0
198	20230801	164900	769283500	19210	19210	19210	19210	0
199	20230801	164800	769283500	19210	19210	19210	19210	0
200	20230801	164700	769283500	19210	19210	19210	19210	0
201	20230801	164600	769283500	19210	19210	19210	19210	0
202	20230801	164500	769283500	19210	19210	19210	19210	0
203	20230801	164400	769283500	19210	19210	19210	19210	0
204	20230801	164300	769283500	19210	19210	19210	19210	0
205	20230801	164200	769283500	19210	19210	19210	19210	0
206	20230801	164100	769283500	19210	19210	19210	19210	0
207	20230801	164000	769283500	19210	19210	19210	19210	0
208	20230801	163900	769283500	19210	19210	19210	19210	0
209	20230801	163800	769283500	19210	19210	19210	19210	0
210	20230801	163700	769283500	19210	19210	19210	19210	0
211	20230801	163600	769283500	19210	19210	19210	19210	0
212	20230801	163500	769283500	19210	19210	19210	19210	284
213	20230801	163400	769283500	19210	19210	19210	19210	0
214	20230801	163300	769283500	19210	19210	19210	19210	0
215	20230801	163200	769283500	19210	19210	19210	19210	0
216	20230801	163100	769283500	19210	19210	19210	19210	0
217	20230801	163000	769283500	19210	19210	19210	19210	0
218	20230801	162900	769283500	19210	19210	19210	19210	0
219	20230801	162800	769283500	19210	19210	19210	19210	0
220	20230801	162700	769283500	19210	19210	19210	19210	0
221	20230801	162600	769283500	19210	19210	19210	19210	0
222	20230801	162500	769283500	19210	19210	19210	19210	0
223	20230801	162400	769283500	19210	19210	19210	19210	0
224	20230801	162300	769283500	19210	19210	19210	19210	0
225	20230801	162200	769283500	19210	19210	19210	19210	0
226	20230801	162100	769283500	19210	19210	19210	19210	0
227	20230801	162000	769283500	19210	19210	19210	19210	0
228	20230801	161900	769283500	19210	19210	19210	19210	0
229	20230801	161800	769283500	19210	19210	19210	19210	0
230	20230801	161700	769283500	19210	19210	19210	19210	0
231	20230801	161600	769283500	19210	19210	19210	19210	0
232	20230801	161500	769283500	19210	19210	19210	19210	0
233	20230801	161400	769283500	19210	19210	19210	19210	0
234	20230801	161300	769283500	19210	19210	19210	19210	0
235	20230801	161200	769283500	19210	19210	19210	19210	0
236	20230801	161100	769283500	19210	19210	19210	19210	0
237	20230801	161000	769283500	19210	19210	19210	19210	0
238	20230801	160900	769283500	19210	19210	19210	19210	0
239	20230801	160800	769283500	19210	19210	19210	19210	0
240	20230801	160700	769283500	19210	19210	19210	19210	0
241	20230801	160600	769283500	19210	19210	19210	19210	0
242	20230801	160500	769283500	19210	19210	19210	19210	284
243	20230801	160400	769283500	19210	19210	19210	19210	0
244	20230801	160300	769283500	19210	19210	19210	19210	0
245	20230801	160200	769283500	19210	19210	19210	19210	0
246	20230801	160100	769283500	19210	19210	19210	19210	0
247	20230801	160000	769283500	19210	19210	19210	19210	0
248	20230801	155900	769283500	19210	19210	19210	19210	0
249	20230801	155800	769283500	19210	19210	19210	19210	0
250	20230801	155700	769283500	19210	19210	19210	19210	0
251	20230801	155600	769283500	19210	19210	19210	19210	0
252	20230801	155500	769283500	19210	19210	19210	19210	0
253	20230801	155400	769283500	19210	19210	19210	19210	0
254	20230801	155300	769283500	19210	19210	19210	19210	0
255	20230801	155200	769283500	19210	19210	19210	19210	0
256	20230801	155100	769283500	19210	19210	19210	19210	0
257	20230801	155000	769283500	19210	19210	19210	19210	0
258	20230801	154900	769283500	19210	19210	19210	19210	0
259	20230801	154800	769283500	19210	19210	19210	19210	0
260	20230801	154700	769283500	19210	19210	19210	19210	0
261	20230801	154600	769283500	19210	19210	19210	19210	0
262	20230801	154500	769283500	19210	19210	19210	19210	0
263	20230801	154400	769283500	19210	19210	19210	19210	0
264	20230801	154300	769283500	19210	19210	19210	19210	0
265	20230801	154200	769283500	19210	19210	19210	19210	0
266	20230801	154100	769283500	19210	19210	19210	19210	0
267	20230801	154000	769283500	19210	19210	19210	19210	0
268	20230801	153900	769283500	19210	19210	19210	19210	0
269	20230801	153800	769283500	19210	19210	19210	19210	0
270	20230801	153700	769283500	19210	19210	19210	19210	0
271	20230801	153600	769283500	19210	19210	19210	19210	0
272	20230801	153500	769283500	19210	19210	19210	19210	284
273	20230801	153400	769283500	19210	19210	19210	19210	0
274	20230801	153300	769283500	19210	19210	19210	19210	0
275	20230801	153200	769283500	19210	19210	19210	19210	0
276	20230801	153100	769283500	19210	19210	19210	19210	0
277	20230801	153000	769283500	19210	19210	19210	19210	284
278	20230801	152900	763827860	19230	19230	19230	19230	0
279	20230801	152800	763827860	19230	19230	19230	19230	0
280	20230801	152700	763827860	19230	19230	19230	19230	0
281	20230801	152600	763827860	19230	19230	19230	19230	0
282	20230801	152500	763827860	19230	19230	19230	19230	0
283	20230801	152400	763827860	19230	19230	19230	19230	0
284	20230801	152300	763827860	19230	19230	19230	19230	0
285	20230801	152200	763827860	19230	19230	19230	19230	0
286	20230801	152100	763827860	19230	19230	19230	19230	0
287	20230801	152000	763827860	19230	19230	19230	19230	0
288	20230801	151900	763827860	19230	19230	19230	19230	1
289	20230801	151800	763808630	19210	19210	19210	19210	0
290	20230801	151700	763808630	19210	19230	19230	19210	10
291	20230801	151600	763616390	19210	19210	19210	19210	0
292	20230801	151500	763616390	19210	19210	19210	19210	0
293	20230801	151400	763616390	19210	19210	19210	19210	1
294	20230801	151300	763597180	19250	19250	19250	19250	0
295	20230801	151200	763597180	19250	19250	19250	19250	1
296	20230801	151100	763577930	19210	19210	19210	19210	0
297	20230801	151000	763577930	19210	19210	19210	19210	0
298	20230801	150900	763577930	19210	19210	19210	19210	0
299	20230801	150800	763577930	19210	19220	19230	19210	109
300	20230801	150700	761483100	19210	19220	19220	19210	3
301	20230801	150600	761425460	19220	19220	19220	19220	0
302	20230801	150500	761425460	19220	19220	19220	19220	7
303	20230801	150400	761290920	19210	19210	19210	19210	20
304	20230801	150300	760906720	19200	19200	19210	19200	131
305	20230801	150200	758391450	19200	19200	19200	19200	1
306	20230801	150100	758372250	19200	19200	19210	19200	28
307	20230801	150000	757834580	19200	19200	19200	19200	5
308	20230801	145900	757738580	19200	19200	19200	19200	0
309	20230801	145800	757738580	19200	19200	19200	19200	7
310	20230801	145700	757604180	19220	19220	19220	19220	0
311	20230801	145600	757604180	19220	19220	19220	19220	1
312	20230801	145500	757584960	19200	19200	19200	19200	1
313	20230801	145400	757565760	19200	19200	19200	19200	0
314	20230801	145300	757565760	19200	19260	19260	19200	132
315	20230801	145200	755027870	19260	19260	19260	19260	10
316	20230801	145100	754835270	19260	19260	19260	19260	1
317	20230801	145000	754816010	19260	19260	19260	19260	1
318	20230801	144900	754796750	19260	19260	19260	19260	1
319	20230801	144800	754777490	19260	19260	19260	19250	141
320	20230801	144700	752061840	19220	19220	19220	19220	5
321	20230801	144600	751965740	19220	19220	19220	19220	0
322	20230801	144500	751965740	19220	19230	19290	19220	393
323	20230801	144400	744401170	19220	19190	19220	19190	668
324	20230801	144300	731574560	19180	19180	19180	19180	114
325	20230801	144200	729388040	19130	19110	19200	19110	785
326	20230801	144100	714342200	19110	19120	19120	19110	20
327	20230801	144000	713959920	19120	19120	19120	19120	8
328	20230801	143900	713806960	19120	19120	19120	19120	7
329	20230801	143800	713673120	19110	19110	19120	19110	144
330	20230801	143700	710921010	19100	19080	19100	19080	159
331	20230801	143600	707884130	19070	19050	19070	19050	168
332	20230801	143500	704681630	19040	19040	19040	19040	0
333	20230801	143400	704681630	19040	19040	19040	19040	6
334	20230801	143300	704567390	19050	19050	19050	19050	107
335	20230801	143200	702529040	19050	19050	19050	19050	0
336	20230801	143100	702529040	19050	19050	19050	19050	10
337	20230801	143000	702338540	19050	19050	19050	19050	0
338	20230801	142900	702338540	19050	19050	19050	19050	0
339	20230801	142800	702338540	19050	19050	19050	19050	0
340	20230801	142700	702338540	19050	19050	19050	19050	0
341	20230801	142600	702338540	19050	19050	19050	19050	0
342	20230801	142500	702338540	19050	19070	19070	19050	58
343	20230801	142400	701232500	19080	19080	19080	19080	0
344	20230801	142300	701232500	19080	19080	19080	19080	0
345	20230801	142200	701232500	19080	19080	19080	19080	14
346	20230801	142100	700965380	19080	19070	19080	19070	43
347	20230801	142000	700145300	19090	19090	19090	19090	14
348	20230801	141900	699878040	19100	19100	19100	19100	7
349	20230801	141800	699744340	19100	19100	19100	19100	0
350	20230801	141700	699744340	19100	19100	19100	19100	0
351	20230801	141600	699744340	19100	19100	19100	19100	0
352	20230801	141500	699744340	19100	19100	19100	19100	5
353	20230801	141400	699648840	19100	19100	19100	19100	7
354	20230801	141300	699515140	19090	19090	19090	19090	14
355	20230801	141200	699247880	19070	19060	19100	19050	411
356	20230801	141100	691407530	19050	19050	19050	19050	25
357	20230801	141000	690931280	19030	19000	19030	19000	752
358	20230801	140900	676627300	19000	19000	19000	19000	100
359	20230801	140800	674727300	19010	18950	19010	18950	593
360	20230801	140700	663473790	18940	18930	18940	18930	105
361	20230801	140600	661485190	18930	18930	18930	18930	62
362	20230801	140500	660311530	18930	18930	18930	18930	20
363	20230801	140400	659932930	18920	18920	18920	18920	0
364	20230801	140300	659932930	18920	18920	18920	18920	0
365	20230801	140200	659932930	18920	18860	18920	18860	811
366	20230801	140100	644604300	18820	18820	18820	18820	80
367	20230801	140000	643098700	18820	18820	18820	18820	150
368	20230801	135900	640275700	18820	18820	18820	18820	0
369	20230801	135800	640275700	18820	18820	18820	18820	0
370	20230801	135700	640275700	18820	18820	18820	18820	0
371	20230801	135600	640275700	18820	18820	18820	18820	0
372	20230801	135500	640275700	18820	18820	18820	18820	0
373	20230801	135400	640275700	18820	18820	18820	18820	103
374	20230801	135300	638337240	18820	18820	18820	18820	80
375	20230801	135200	636831640	18810	18810	18810	18810	0
376	20230801	135100	636831640	18810	18810	18810	18810	0
377	20230801	135000	636831640	18810	18810	18810	18810	1
378	20230801	134900	636812830	18810	18810	18810	18810	60
379	20230801	134800	635684230	18810	18810	18810	18810	0
380	20230801	134700	635684230	18810	18810	18810	18810	0
381	20230801	134600	635684230	18810	18810	18810	18810	7
382	20230801	134500	635552560	18810	18810	18810	18810	0
383	20230801	134400	635552560	18810	18810	18810	18810	2
384	20230801	134300	635514940	18810	18840	18840	18810	630
385	20230801	134200	623654940	18850	18860	18860	18850	616
386	20230801	134100	612041280	18860	18860	18860	18860	0
387	20230801	134000	612041280	18860	18860	18860	18860	0
388	20230801	133900	612041280	18860	18860	18860	18860	25
389	20230801	133800	611569780	18860	18860	18860	18860	0
390	20230801	133700	611569780	18860	18860	18860	18860	0
391	20230801	133600	611569780	18860	18860	18860	18860	0
392	20230801	133500	611569780	18860	18860	18860	18860	0
393	20230801	133400	611569780	18860	18860	18860	18860	0
394	20230801	133300	611569780	18860	18860	18860	18860	0
395	20230801	133200	611569780	18860	18860	18860	18860	0
396	20230801	133100	611569780	18860	18860	18860	18860	150
397	20230801	133000	608740780	18860	18860	18860	18860	0
398	20230801	132900	608740780	18860	18860	18860	18860	0
399	20230801	132800	608740780	18860	18860	18860	18860	0
400	20230801	132700	608740780	18860	18860	18860	18860	0
401	20230801	132600	608740780	18860	18860	18860	18860	0
402	20230801	132500	608740780	18860	18860	18860	18860	0
403	20230801	132400	608740780	18860	18860	18860	18860	310
404	20230801	132300	602894180	18860	18860	18860	18860	5
405	20230801	132200	602799880	18860	18860	18860	18860	0
406	20230801	132100	602799880	18860	18860	18860	18860	35
407	20230801	132000	602139780	18870	18880	18880	18870	584
408	20230801	131900	591116430	18890	18900	18900	18890	415
409	20230801	131800	583276430	18900	18900	18900	18900	1
410	20230801	131700	583257530	18900	18900	18900	18900	1
411	20230801	131600	583238630	18900	18900	18900	18900	0
412	20230801	131500	583238630	18900	18900	18900	18900	30
413	20230801	131400	582671630	18900	18900	18900	18900	0
414	20230801	131300	582671630	18900	18900	18900	18900	0
415	20230801	131200	582671630	18900	18910	18910	18900	273
416	20230801	131100	577511890	18910	18910	18910	18910	5
417	20230801	131000	577417340	18910	18910	18910	18910	0
418	20230801	130900	577417340	18910	18910	18910	18910	0
419	20230801	130800	577417340	18910	18910	18910	18910	0
420	20230801	130700	577417340	18910	18910	18910	18910	0
421	20230801	130600	577417340	18910	18910	18910	18910	0
422	20230801	130500	577417340	18910	18910	18910	18910	1
423	20230801	130400	577398430	18910	18910	18910	18910	4
424	20230801	130300	577322790	18910	18910	18910	18910	44
425	20230801	130200	576490750	18910	18910	18910	18910	8
426	20230801	130100	576339470	18910	18900	18910	18900	108
427	20230801	130000	574298190	18910	18910	18910	18910	0
428	20230801	125900	574298190	18910	18910	18910	18910	13
429	20230801	125800	574052360	18910	18910	18910	18910	8
430	20230801	125700	573901080	18910	18910	18910	18910	8
431	20230801	125600	573749800	18900	18910	18910	18900	108
432	20230801	125500	571708520	18910	18900	18910	18900	126
433	20230801	125400	569327040	18910	18910	18910	18910	66
434	20230801	125300	568078980	18920	18920	18920	18920	0
435	20230801	125200	568078980	18920	18920	18920	18920	0
436	20230801	125100	568078980	18920	18920	18920	18920	0
437	20230801	125000	568078980	18920	18920	18920	18920	0
438	20230801	124900	568078980	18920	18920	18920	18920	2
439	20230801	124800	568041140	18930	18930	18930	18930	0
440	20230801	124700	568041140	18930	18930	18930	18930	0
441	20230801	124600	568041140	18930	18930	18930	18930	0
442	20230801	124500	568041140	18930	18930	18930	18930	0
443	20230801	124400	568041140	18930	18930	18930	18930	1
444	20230801	124300	568022210	18920	18920	18920	18920	1
445	20230801	124200	568003290	18910	18910	18910	18910	0
446	20230801	124100	568003290	18910	18910	18910	18910	0
447	20230801	124000	568003290	18910	18910	18910	18910	0
448	20230801	123900	568003290	18910	18880	18930	18880	1002
449	20230801	123800	549035970	18880	18880	18880	18880	1
450	20230801	123700	549017090	18920	18920	18920	18920	1
451	20230801	123600	548998170	18880	18880	18880	18880	0
452	20230801	123500	548998170	18880	18880	18880	18880	0
453	20230801	123400	548998170	18880	18880	18880	18880	119
454	20230801	123300	546751450	18880	18880	18880	18880	0
455	20230801	123200	546751450	18880	18880	18880	18880	0
456	20230801	123100	546751450	18880	18880	18880	18880	200
457	20230801	123000	542975450	18890	18910	18910	18890	64
458	20230801	122900	541766050	18910	18910	18910	18910	0
459	20230801	122800	541766050	18910	18910	18910	18910	0
460	20230801	122700	541766050	18910	18910	18910	18910	0
461	20230801	122600	541766050	18910	18910	18910	18910	1
462	20230801	122500	541747140	18900	18900	18900	18900	6
463	20230801	122400	541633740	18920	18920	18920	18920	0
464	20230801	122300	541633740	18920	18920	18920	18920	0
465	20230801	122200	541633740	18920	18920	18920	18920	0
466	20230801	122100	541633740	18920	18920	18920	18920	1
467	20230801	122000	541614820	18900	18900	18900	18900	0
468	20230801	121900	541614820	18900	18900	18900	18900	64
469	20230801	121800	540405220	18910	18910	18910	18910	0
470	20230801	121700	540405220	18910	18910	18910	18910	0
471	20230801	121600	540405220	18910	18910	18910	18910	0
472	20230801	121500	540405220	18910	18910	18910	18910	0
473	20230801	121400	540405220	18910	18910	18910	18910	0
474	20230801	121300	540405220	18910	18910	18910	18910	0
475	20230801	121200	540405220	18910	18910	18910	18910	5
476	20230801	121100	540310670	18920	18920	18920	18920	0
477	20230801	121000	540310670	18920	18920	18920	18920	0
478	20230801	120900	540310670	18920	18920	18920	18920	0
479	20230801	120800	540310670	18920	18920	18920	18920	0
480	20230801	120700	540310670	18920	18920	18920	18920	0
481	20230801	120600	540310670	18920	18920	18920	18920	0
482	20230801	120500	540310670	18920	18920	18920	18920	0
483	20230801	120400	540310670	18920	18920	18920	18920	0
484	20230801	120300	540310670	18920	18920	18920	18920	10
485	20230801	120200	540121470	18920	18920	18920	18920	0
486	20230801	120100	540121470	18920	18920	18920	18920	0
487	20230801	120000	540121470	18920	18920	18920	18920	0
488	20230801	115900	540121470	18920	18920	18920	18920	0
489	20230801	115800	540121470	18920	18920	18920	18920	1
490	20230801	115700	540102550	18900	18900	18900	18900	0
491	20230801	115600	540102550	18900	18900	18900	18900	0
492	20230801	115500	540102550	18900	18920	18920	18900	44
493	20230801	115400	539270090	18920	18920	18920	18920	0
494	20230801	115300	539270090	18920	18920	18920	18920	20
495	20230801	115200	538891690	18880	18880	18880	18880	0
496	20230801	115100	538891690	18880	18880	18880	18880	0
497	20230801	115000	538891690	18880	18880	18880	18880	0
498	20230801	114900	538891690	18880	18880	18880	18880	15
499	20230801	114800	538608490	18890	18890	18890	18890	42
500	20230801	114700	537815110	18890	18890	18890	18890	0
501	20230801	114600	537815110	18890	18890	18890	18890	0
502	20230801	114500	537815110	18890	18890	18890	18890	0
503	20230801	114400	537815110	18890	18890	18890	18890	0
504	20230801	114300	537815110	18890	18890	18890	18890	20
505	20230801	114200	537437310	18880	18890	18890	18880	24
506	20230801	114100	536983990	18880	18880	18880	18880	20
507	20230801	114000	536606390	18880	18890	18890	18880	21
508	20230801	113900	536209710	18930	18930	18930	18930	0
509	20230801	113800	536209710	18930	18930	18930	18930	0
510	20230801	113700	536209710	18930	18930	18930	18930	0
511	20230801	113600	536209710	18930	18930	18930	18930	0
512	20230801	113500	536209710	18930	18930	18930	18930	0
513	20230801	113400	536209710	18930	18930	18930	18930	0
514	20230801	113300	536209710	18930	18930	18930	18930	0
515	20230801	113200	536209710	18930	18930	18930	18930	0
516	20230801	113100	536209710	18930	18930	18930	18930	2
517	20230801	113000	536171850	18880	18930	18930	18880	4
518	20230801	112900	536096280	18930	18930	18930	18930	0
519	20230801	112800	536096280	18930	18930	18930	18930	0
520	20230801	112700	536096280	18930	18880	18930	18880	6
521	20230801	112600	535982850	18840	18840	18840	18840	0
522	20230801	112500	535982850	18840	18840	18840	18840	0
523	20230801	112400	535982850	18840	18840	18840	18840	0
524	20230801	112300	535982850	18840	18840	18840	18840	0
525	20230801	112200	535982850	18840	18840	18840	18840	20
526	20230801	112100	535606050	18830	18830	18830	18830	0
527	20230801	112000	535606050	18830	18830	18830	18830	0
528	20230801	111900	535606050	18830	18830	18830	18830	0
529	20230801	111800	535606050	18830	18830	18830	18830	0
530	20230801	111700	535606050	18830	18870	18870	18830	465
531	20230801	111600	526843460	18830	18870	18870	18830	190
532	20230801	111500	523262750	18880	18880	18880	18880	0
533	20230801	111400	523262750	18880	18880	18880	18880	100
534	20230801	111300	521374750	18880	18880	18880	18880	0
535	20230801	111200	521374750	18880	18880	18880	18880	0
536	20230801	111100	521374750	18880	18880	18880	18880	0
537	20230801	111000	521374750	18880	18880	18880	18880	0
538	20230801	110900	521374750	18880	18880	18880	18880	0
539	20230801	110800	521374750	18880	18880	18880	18880	0
540	20230801	110700	521374750	18880	18880	18880	18880	100
541	20230801	110600	519486750	18880	18880	18880	18880	0
542	20230801	110500	519486750	18880	18880	18880	18880	22
543	20230801	110400	519071390	18880	18880	18880	18880	5
544	20230801	110300	518976990	18880	18880	18880	18880	0
545	20230801	110200	518976990	18880	18880	18880	18880	0
546	20230801	110100	518976990	18880	18900	18900	18880	66
547	20230801	110000	517730070	18900	18900	18900	18900	0
548	20230801	105900	517730070	18900	18900	18900	18900	0
549	20230801	105800	517730070	18900	18900	18900	18900	0
550	20230801	105700	517730070	18900	18900	18900	18900	0
551	20230801	105600	517730070	18900	18900	18900	18900	0
552	20230801	105500	517730070	18900	18900	18900	18900	1
553	20230801	105400	517711170	18930	18890	18930	18890	12
554	20230801	105300	517484250	18940	18930	18940	18930	2
555	20230801	105200	517446380	18930	18920	18930	18920	18
556	20230801	105100	517105790	19010	19010	19010	19010	0
557	20230801	105000	517105790	19010	19010	19010	19010	204
558	20230801	104900	513227750	19010	19010	19010	19010	50
559	20230801	104800	512277250	19020	19020	19020	19020	0
560	20230801	104700	512277250	19020	19020	19020	19020	0
561	20230801	104600	512277250	19020	19020	19020	19020	10
562	20230801	104500	512087050	19030	19030	19030	19030	0
563	20230801	104400	512087050	19030	19030	19030	19030	3
564	20230801	104300	512029960	18940	18990	18990	18940	19
565	20230801	104200	511669950	18920	18890	18920	18890	312
566	20230801	104100	505771480	18890	18880	18890	18880	110
567	20230801	104000	503693600	18880	18880	18880	18880	0
568	20230801	103900	503693600	18880	18890	18890	18880	12
569	20230801	103800	503466940	18890	18890	18890	18890	107
570	20230801	103700	501445710	18870	18870	18870	18870	150
571	20230801	103600	498615210	18850	18850	18850	18850	5
572	20230801	103500	498520960	18850	18850	18850	18850	0
573	20230801	103400	498520960	18850	18850	18850	18850	200
574	20230801	103300	494750960	18880	18890	18890	18880	67
575	20230801	103200	493485820	18900	18890	18900	18890	79
576	20230801	103100	491993330	18890	18890	18890	18890	209
577	20230801	103000	488045320	18890	18890	18890	18890	20
578	20230801	102900	487667520	18890	18890	18890	18890	9
579	20230801	102800	487497510	18890	18930	18930	18890	20
580	20230801	102700	487118950	19020	19050	19050	19020	55
581	20230801	102600	486071350	18900	19100	19100	18900	8
582	20230801	102500	485919910	19000	19000	19140	19000	1051
583	20230801	102400	465880970	19000	18890	19000	18890	296
584	20230801	102300	460277600	18940	18840	18940	18830	1019
585	20230801	102200	441049090	18830	18950	18950	18830	1475
586	20230801	102100	413197050	19010	19030	19120	19010	1115
587	20230801	102000	391996880	19040	19130	19190	19040	1040
588	20230801	101900	372112900	19120	19050	19130	19040	428
589	20230801	101800	363930240	19030	18940	19030	18920	1622
590	20230801	101700	333128100	18940	18910	18950	18900	606
591	20230801	101600	321658890	18900	18910	18910	18900	13
592	20230801	101500	321413090	18910	18910	18910	18910	0
593	20230801	101400	321413090	18910	18880	18910	18850	268
594	20230801	101300	316348690	18870	18870	18870	18820	47
595	20230801	101200	315461850	18870	18820	18870	18820	144
596	20230801	101100	312751720	18820	18860	18860	18820	51
597	20230801	101000	311789900	18860	18780	18860	18770	347
598	20230801	100900	305261320	18820	18820	18850	18820	76
599	20230801	100800	303830730	18820	18770	18820	18750	565
600	20230801	100700	293225600	18770	18770	18770	18770	2
601	20230801	100600	293188060	18750	18740	18750	18740	12
602	20230801	100500	292963080	18740	18770	18770	18740	4
603	20230801	100400	292888060	18770	18730	18770	18720	393
604	20230801	100300	285520020	18750	18750	18750	18730	4
605	20230801	100200	285445040	18740	18750	18750	18740	61
606	20230801	100100	284301310	18750	18750	18750	18750	22
607	20230801	100000	283888810	18750	18730	18750	18730	452
608	20230801	095900	275416890	18680	18710	18730	18680	150
609	20230801	095800	272611290	18710	18700	18710	18700	101
610	20230801	095700	270721790	18650	18650	18650	18650	0
611	20230801	095600	270721790	18650	18640	18660	18640	414
612	20230801	095500	262997420	18690	18690	18690	18690	0
613	20230801	095400	262997420	18690	18690	18690	18690	0
614	20230801	095300	262997420	18690	18690	18690	18690	0
615	20230801	095200	262997420	18690	18720	18740	18660	512
616	20230801	095100	253438320	18720	18550	18720	18540	1950
617	20230801	095000	217155480	18560	18560	18560	18560	1
618	20230801	094900	217136920	18500	18510	18510	18500	67
619	20230801	094800	215897190	18570	18570	18570	18570	30
620	20230801	094700	215340090	18570	18570	18570	18570	5
621	20230801	094600	215247240	18570	18570	18570	18560	76
622	20230801	094500	213835930	18520	18510	18570	18500	647
623	20230801	094400	201845420	18510	18500	18510	18500	481
624	20230801	094300	192943110	18510	18460	18510	18450	8
625	20230801	094200	192795380	18470	18410	18470	18400	241
626	20230801	094100	188347560	18470	18470	18470	18470	0
627	20230801	094000	188347560	18470	18470	18470	18470	10
628	20230801	093900	188162860	18440	18440	18440	18440	325
629	20230801	093800	182169860	18440	18440	18440	18440	1
630	20230801	093700	182151420	18410	18410	18410	18410	0
631	20230801	093600	182151420	18410	18450	18450	18410	533
632	20230801	093500	172338610	18450	18440	18450	18400	1672
633	20230801	093400	141542560	18400	18410	18410	18400	280
634	20230801	093300	136389580	18480	18480	18480	18480	0
635	20230801	093200	136389580	18480	18550	18550	18480	721
636	20230801	093100	123065400	18550	18440	18550	18440	633
637	20230801	093000	111337750	18440	18430	18490	18430	304
638	20230801	092900	105726510	18430	18430	18430	18430	7
639	20230801	092800	105597500	18430	18430	18430	18430	1
640	20230801	092700	105579070	18410	18410	18410	18410	98
641	20230801	092600	103774890	18410	18400	18410	18400	143
642	20230801	092500	101142540	18300	18290	18300	18290	1025
643	20230801	092400	82385290	18290	18290	18290	18290	1
644	20230801	092300	82367000	18400	18300	18400	18300	30
645	20230801	092200	81815730	18290	18270	18300	18270	694
646	20230801	092100	69122950	18250	18300	18300	18250	431
647	20230801	092000	61252200	18300	18300	18300	18300	2
648	20230801	091900	61215600	18220	18220	18220	18220	0
649	20230801	091800	61215600	18220	18300	18430	18220	1122
650	20230801	091700	40753100	18420	18290	18480	18290	844
651	20230801	091600	25192140	18290	18290	18290	18290	2
652	20230801	091500	25155560	18240	18290	18290	18240	1110
653	20230801	091400	4901510	18290	18290	18290	18290	8
654	20230801	091300	4755190	18290	18290	18290	18290	0
655	20230801	091200	4755190	18290	18290	18290	18290	0
656	20230801	091100	4755190	18290	18290	18290	18290	150
657	20230801	091000	2011690	18240	18240	18240	18240	0
658	20230801	090900	2011690	18240	18240	18240	18240	0
659	20230801	090800	2011690	18240	18240	18240	18240	0
660	20230801	090700	2011690	18240	18240	18240	18240	0
661	20230801	090600	2011690	18240	18240	18240	18240	5
662	20230801	090500	1920490	18290	18290	18290	18290	51
663	20230801	090400	987700	18200	18200	18200	18200	0
664	20230801	090300	987700	18200	18200	18200	18200	0
665	20230801	090200	987700	18200	18200	18200	18200	0
666	20230801	090100	987700	18200	18200	18200	18200	5
667	20230801	090000	896700	18300	18300	18300	18300	49