KissMeData/122640/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	195200	1383187040	17980	17980	17980	17980	1379
3	20230821	195100	1383187040	17980	17980	17980	17980	0
4	20230821	195000	1383187040	17980	17980	17980	17980	0
5	20230821	194900	1383187040	17980	17980	17980	17980	0
6	20230821	194800	1383187040	17980	17980	17980	17980	0
7	20230821	194700	1383187040	17980	17980	17980	17980	0
8	20230821	194600	1383187040	17980	17980	17980	17980	0
9	20230821	194500	1383187040	17980	17980	17980	17980	0
10	20230821	194400	1383187040	17980	17980	17980	17980	0
11	20230821	194300	1383187040	17980	17980	17980	17980	0
12	20230821	194200	1383187040	17980	17980	17980	17980	0
13	20230821	194100	1383187040	17980	17980	17980	17980	0
14	20230821	194000	1383187040	17980	17980	17980	17980	0
15	20230821	193900	1383187040	17980	17980	17980	17980	0
16	20230821	193800	1383187040	17980	17980	17980	17980	0
17	20230821	193700	1383187040	17980	17980	17980	17980	0
18	20230821	193600	1383187040	17980	17980	17980	17980	0
19	20230821	193500	1383187040	17980	17980	17980	17980	0
20	20230821	193400	1383187040	17980	17980	17980	17980	0
21	20230821	193300	1383187040	17980	17980	17980	17980	0
22	20230821	193200	1383187040	17980	17980	17980	17980	0
23	20230821	193100	1383187040	17980	17980	17980	17980	0
24	20230821	193000	1383187040	17980	17980	17980	17980	0
25	20230821	192900	1383187040	17980	17980	17980	17980	0
26	20230821	192800	1383187040	17980	17980	17980	17980	0
27	20230821	192700	1383187040	17980	17980	17980	17980	0
28	20230821	192600	1383187040	17980	17980	17980	17980	0
29	20230821	192500	1383187040	17980	17980	17980	17980	0
30	20230821	192400	1383187040	17980	17980	17980	17980	0
31	20230821	192300	1383187040	17980	17980	17980	17980	0
32	20230821	192200	1383187040	17980	17980	17980	17980	1379
33	20230821	192100	1383187040	17980	17980	17980	17980	0
34	20230821	192000	1383187040	17980	17980	17980	17980	0
35	20230821	191900	1383187040	17980	17980	17980	17980	0
36	20230821	191800	1383187040	17980	17980	17980	17980	0
37	20230821	191700	1383187040	17980	17980	17980	17980	0
38	20230821	191600	1383187040	17980	17980	17980	17980	0
39	20230821	191500	1383187040	17980	17980	17980	17980	0
40	20230821	191400	1383187040	17980	17980	17980	17980	0
41	20230821	191300	1383187040	17980	17980	17980	17980	0
42	20230821	191200	1383187040	17980	17980	17980	17980	0
43	20230821	191100	1383187040	17980	17980	17980	17980	0
44	20230821	191000	1383187040	17980	17980	17980	17980	0
45	20230821	190900	1383187040	17980	17980	17980	17980	0
46	20230821	190800	1383187040	17980	17980	17980	17980	0
47	20230821	190700	1383187040	17980	17980	17980	17980	0
48	20230821	190600	1383187040	17980	17980	17980	17980	0
49	20230821	190500	1383187040	17980	17980	17980	17980	0
50	20230821	190400	1383187040	17980	17980	17980	17980	0
51	20230821	190300	1383187040	17980	17980	17980	17980	0
52	20230821	190200	1383187040	17980	17980	17980	17980	0
53	20230821	190100	1383187040	17980	17980	17980	17980	0
54	20230821	190000	1383187040	17980	17980	17980	17980	0
55	20230821	185900	1383187040	17980	17980	17980	17980	0
56	20230821	185800	1383187040	17980	17980	17980	17980	0
57	20230821	185700	1383187040	17980	17980	17980	17980	0
58	20230821	185600	1383187040	17980	17980	17980	17980	0
59	20230821	185500	1383187040	17980	17980	17980	17980	0
60	20230821	185400	1383187040	17980	17980	17980	17980	0
61	20230821	185300	1383187040	17980	17980	17980	17980	0
62	20230821	185200	1383187040	17980	17980	17980	17980	1379
63	20230821	185100	1383187040	17980	17980	17980	17980	0
64	20230821	185000	1383187040	17980	17980	17980	17980	0
65	20230821	184900	1383187040	17980	17980	17980	17980	0
66	20230821	184800	1383187040	17980	17980	17980	17980	0
67	20230821	184700	1383187040	17980	17980	17980	17980	0
68	20230821	184600	1383187040	17980	17980	17980	17980	0
69	20230821	184500	1383187040	17980	17980	17980	17980	0
70	20230821	184400	1383187040	17980	17980	17980	17980	0
71	20230821	184300	1383187040	17980	17980	17980	17980	0
72	20230821	184200	1383187040	17980	17980	17980	17980	0
73	20230821	184100	1383187040	17980	17980	17980	17980	0
74	20230821	184000	1383187040	17980	17980	17980	17980	0
75	20230821	183900	1383187040	17980	17980	17980	17980	0
76	20230821	183800	1383187040	17980	17980	17980	17980	0
77	20230821	183700	1383187040	17980	17980	17980	17980	0
78	20230821	183600	1383187040	17980	17980	17980	17980	0
79	20230821	183500	1383187040	17980	17980	17980	17980	0
80	20230821	183400	1383187040	17980	17980	17980	17980	0
81	20230821	183300	1383187040	17980	17980	17980	17980	0
82	20230821	183200	1383187040	17980	17980	17980	17980	0
83	20230821	183100	1383187040	17980	17980	17980	17980	0
84	20230821	183000	1383187040	17980	17980	17980	17980	0
85	20230821	182900	1383187040	17980	17980	17980	17980	0
86	20230821	182800	1383187040	17980	17980	17980	17980	0
87	20230821	182700	1383187040	17980	17980	17980	17980	0
88	20230821	182600	1383187040	17980	17980	17980	17980	0
89	20230821	182500	1383187040	17980	17980	17980	17980	0
90	20230821	182400	1383187040	17980	17980	17980	17980	0
91	20230821	182300	1383187040	17980	17980	17980	17980	0
92	20230821	182200	1383187040	17980	17980	17980	17980	1379
93	20230821	182100	1383187040	17980	17980	17980	17980	0
94	20230821	182000	1383187040	17980	17980	17980	17980	0
95	20230821	181900	1383187040	17980	17980	17980	17980	0
96	20230821	181800	1383187040	17980	17980	17980	17980	0
97	20230821	181700	1383187040	17980	17980	17980	17980	0
98	20230821	181600	1383187040	17980	17980	17980	17980	0
99	20230821	181500	1383187040	17980	17980	17980	17980	0
100	20230821	181400	1383187040	17980	17980	17980	17980	0
101	20230821	181300	1383187040	17980	17980	17980	17980	0
102	20230821	181200	1383187040	17980	17980	17980	17980	0
103	20230821	181100	1383187040	17980	17980	17980	17980	0
104	20230821	181000	1383187040	17980	17980	17980	17980	0
105	20230821	180900	1383187040	17980	17980	17980	17980	0
106	20230821	180800	1383187040	17980	17980	17980	17980	0
107	20230821	180700	1383187040	17980	17980	17980	17980	0
108	20230821	180600	1383187040	17980	17980	17980	17980	0
109	20230821	180500	1383187040	17980	17980	17980	17980	0
110	20230821	180400	1383187040	17980	17980	17980	17980	0
111	20230821	180300	1383187040	17980	17980	17980	17980	0
112	20230821	180200	1383187040	17980	17980	17980	17980	0
113	20230821	180100	1383187040	17980	17980	17980	17980	0
114	20230821	180000	1383187040	17980	17980	17980	17980	0
115	20230821	175900	1383187040	17980	17980	17980	17980	0
116	20230821	175800	1383187040	17980	17980	17980	17980	0
117	20230821	175700	1383187040	17980	17980	17980	17980	0
118	20230821	175600	1383187040	17980	17980	17980	17980	0
119	20230821	175500	1383187040	17980	17980	17980	17980	0
120	20230821	175400	1383187040	17980	17980	17980	17980	0
121	20230821	175300	1383187040	17980	17980	17980	17980	0
122	20230821	175200	1383187040	17980	17980	17980	17980	1379
123	20230821	175100	1383187040	17980	17980	17980	17980	0
124	20230821	175000	1383187040	17980	17980	17980	17980	0
125	20230821	174900	1383187040	17980	17980	17980	17980	0
126	20230821	174800	1383187040	17980	17980	17980	17980	0
127	20230821	174700	1383187040	17980	17980	17980	17980	0
128	20230821	174600	1383187040	17980	17980	17980	17980	0
129	20230821	174500	1383187040	17980	17980	17980	17980	0
130	20230821	174400	1383187040	17980	17980	17980	17980	0
131	20230821	174300	1383187040	17980	17980	17980	17980	0
132	20230821	174200	1383187040	17980	17980	17980	17980	0
133	20230821	174100	1383187040	17980	17980	17980	17980	0
134	20230821	174000	1383187040	17980	17980	17980	17980	0
135	20230821	173900	1383187040	17980	17980	17980	17980	0
136	20230821	173800	1383187040	17980	17980	17980	17980	0
137	20230821	173700	1383187040	17980	17980	17980	17980	0
138	20230821	173600	1383187040	17980	17980	17980	17980	0
139	20230821	173500	1383187040	17980	17980	17980	17980	0
140	20230821	173400	1383187040	17980	17980	17980	17980	0
141	20230821	173300	1383187040	17980	17980	17980	17980	0
142	20230821	173200	1383187040	17980	17980	17980	17980	0
143	20230821	173100	1383187040	17980	17980	17980	17980	0
144	20230821	173000	1383187040	17980	17980	17980	17980	0
145	20230821	172900	1383187040	17980	17980	17980	17980	0
146	20230821	172800	1383187040	17980	17980	17980	17980	0
147	20230821	172700	1383187040	17980	17980	17980	17980	0
148	20230821	172600	1383187040	17980	17980	17980	17980	0
149	20230821	172500	1383187040	17980	17980	17980	17980	0
150	20230821	172400	1383187040	17980	17980	17980	17980	0
151	20230821	172300	1383187040	17980	17980	17980	17980	0
152	20230821	172200	1383187040	17980	17980	17980	17980	1379
153	20230821	172100	1383187040	17980	17980	17980	17980	0
154	20230821	172000	1383187040	17980	17980	17980	17980	0
155	20230821	171900	1383187040	17980	17980	17980	17980	0
156	20230821	171800	1383187040	17980	17980	17980	17980	0
157	20230821	171700	1383187040	17980	17980	17980	17980	0
158	20230821	171600	1383187040	17980	17980	17980	17980	0
159	20230821	171500	1383187040	17980	17980	17980	17980	0
160	20230821	171400	1383187040	17980	17980	17980	17980	0
161	20230821	171300	1383187040	17980	17980	17980	17980	0
162	20230821	171200	1383187040	17980	17980	17980	17980	0
163	20230821	171100	1383187040	17980	17980	17980	17980	0
164	20230821	171000	1383187040	17980	17980	17980	17980	0
165	20230821	170900	1383187040	17980	17980	17980	17980	0
166	20230821	170800	1383187040	17980	17980	17980	17980	0
167	20230821	170700	1383187040	17980	17980	17980	17980	0
168	20230821	170600	1383187040	17980	17980	17980	17980	0
169	20230821	170500	1383187040	17980	17980	17980	17980	0
170	20230821	170400	1383187040	17980	17980	17980	17980	0
171	20230821	170300	1383187040	17980	17980	17980	17980	0
172	20230821	170200	1383187040	17980	17980	17980	17980	0
173	20230821	170100	1383187040	17980	17980	17980	17980	0
174	20230821	170000	1383187040	17980	17980	17980	17980	0
175	20230821	165900	1383187040	17980	17980	17980	17980	0
176	20230821	165800	1383187040	17980	17980	17980	17980	0
177	20230821	165700	1383187040	17980	17980	17980	17980	0
178	20230821	165600	1383187040	17980	17980	17980	17980	0
179	20230821	165500	1383187040	17980	17980	17980	17980	0
180	20230821	165400	1383187040	17980	17980	17980	17980	0
181	20230821	165300	1383187040	17980	17980	17980	17980	0
182	20230821	165200	1383187040	17980	17980	17980	17980	1379
183	20230821	165100	1383187040	17980	17980	17980	17980	0
184	20230821	165000	1383187040	17980	17980	17980	17980	0
185	20230821	164900	1383187040	17980	17980	17980	17980	0
186	20230821	164800	1383187040	17980	17980	17980	17980	0
187	20230821	164700	1383187040	17980	17980	17980	17980	0
188	20230821	164600	1383187040	17980	17980	17980	17980	0
189	20230821	164500	1383187040	17980	17980	17980	17980	0
190	20230821	164400	1383187040	17980	17980	17980	17980	0
191	20230821	164300	1383187040	17980	17980	17980	17980	0
192	20230821	164200	1383187040	17980	17980	17980	17980	0
193	20230821	164100	1383187040	17980	17980	17980	17980	0
194	20230821	164000	1383187040	17980	17980	17980	17980	0
195	20230821	163900	1383187040	17980	17980	17980	17980	0
196	20230821	163800	1383187040	17980	17980	17980	17980	0
197	20230821	163700	1383187040	17980	17980	17980	17980	0
198	20230821	163600	1383187040	17980	17980	17980	17980	0
199	20230821	163500	1383187040	17980	17980	17980	17980	0
200	20230821	163400	1383187040	17980	17980	17980	17980	0
201	20230821	163300	1383187040	17980	17980	17980	17980	0
202	20230821	163200	1383187040	17980	17980	17980	17980	0
203	20230821	163100	1383187040	17980	17980	17980	17980	0
204	20230821	163000	1383187040	17980	17980	17980	17980	0
205	20230821	162900	1383187040	17980	17980	17980	17980	0
206	20230821	162800	1383187040	17980	17980	17980	17980	0
207	20230821	162700	1383187040	17980	17980	17980	17980	0
208	20230821	162600	1383187040	17980	17980	17980	17980	0
209	20230821	162500	1383187040	17980	17980	17980	17980	0
210	20230821	162400	1383187040	17980	17980	17980	17980	0
211	20230821	162300	1383187040	17980	17980	17980	17980	0
212	20230821	162200	1383187040	17980	17980	17980	17980	1379
213	20230821	162100	1383187040	17980	17980	17980	17980	0
214	20230821	162000	1383187040	17980	17980	17980	17980	0
215	20230821	161900	1383187040	17980	17980	17980	17980	0
216	20230821	161800	1383187040	17980	17980	17980	17980	0
217	20230821	161700	1383187040	17980	17980	17980	17980	0
218	20230821	161600	1383187040	17980	17980	17980	17980	0
219	20230821	161500	1383187040	17980	17980	17980	17980	0
220	20230821	161400	1383187040	17980	17980	17980	17980	0
221	20230821	161300	1383187040	17980	17980	17980	17980	0
222	20230821	161200	1383187040	17980	17980	17980	17980	0
223	20230821	161100	1383187040	17980	17980	17980	17980	0
224	20230821	161000	1383187040	17980	17980	17980	17980	0
225	20230821	160900	1383187040	17980	17980	17980	17980	0
226	20230821	160800	1383187040	17980	17980	17980	17980	0
227	20230821	160700	1383187040	17980	17980	17980	17980	0
228	20230821	160600	1383187040	17980	17980	17980	17980	0
229	20230821	160500	1383187040	17980	17980	17980	17980	0
230	20230821	160400	1383187040	17980	17980	17980	17980	0
231	20230821	160300	1383187040	17980	17980	17980	17980	0
232	20230821	160200	1383187040	17980	17980	17980	17980	0
233	20230821	160100	1383187040	17980	17980	17980	17980	0
234	20230821	160000	1383187040	17980	17980	17980	17980	0
235	20230821	155900	1383187040	17980	17980	17980	17980	0
236	20230821	155800	1383187040	17980	17980	17980	17980	0
237	20230821	155700	1383187040	17980	17980	17980	17980	0
238	20230821	155600	1383187040	17980	17980	17980	17980	0
239	20230821	155500	1383187040	17980	17980	17980	17980	0
240	20230821	155400	1383187040	17980	17980	17980	17980	0
241	20230821	155300	1383187040	17980	17980	17980	17980	0
242	20230821	155200	1383187040	17980	17980	17980	17980	1379
243	20230821	155100	1383187040	17980	17980	17980	17980	0
244	20230821	155000	1383187040	17980	17980	17980	17980	0
245	20230821	154900	1383187040	17980	17980	17980	17980	0
246	20230821	154800	1383187040	17980	17980	17980	17980	0
247	20230821	154700	1383187040	17980	17980	17980	17980	0
248	20230821	154600	1383187040	17980	17980	17980	17980	0
249	20230821	154500	1383187040	17980	17980	17980	17980	0
250	20230821	154400	1383187040	17980	17980	17980	17980	0
251	20230821	154300	1383187040	17980	17980	17980	17980	0
252	20230821	154200	1383187040	17980	17980	17980	17980	0
253	20230821	154100	1383187040	17980	17980	17980	17980	0
254	20230821	154000	1383187040	17980	17980	17980	17980	0
255	20230821	153900	1383187040	17980	17980	17980	17980	0
256	20230821	153800	1383187040	17980	17980	17980	17980	0
257	20230821	153700	1383187040	17980	17980	17980	17980	0
258	20230821	153600	1383187040	17980	17980	17980	17980	0
259	20230821	153500	1383187040	17980	17980	17980	17980	0
260	20230821	153400	1383187040	17980	17980	17980	17980	0
261	20230821	153300	1383187040	17980	17980	17980	17980	0
262	20230821	153200	1383187040	17980	17980	17980	17980	0
263	20230821	153100	1383187040	17980	17980	17980	17980	0
264	20230821	153000	1383187040	17980	17980	17980	17980	1379
265	20230821	152900	1358392620	17980	17980	17980	17980	0
266	20230821	152800	1358392620	17980	17980	17980	17980	0
267	20230821	152700	1358392620	17980	17980	17980	17980	0
268	20230821	152600	1358392620	17980	17980	17980	17980	0
269	20230821	152500	1358392620	17980	17980	17980	17980	0
270	20230821	152400	1358392620	17980	17980	17980	17980	0
271	20230821	152300	1358392620	17980	17980	17980	17980	0
272	20230821	152200	1358392620	17980	17980	17980	17980	0
273	20230821	152100	1358392620	17980	17980	17980	17980	0
274	20230821	152000	1358392620	17980	17980	17980	17980	0
275	20230821	151900	1358392620	17980	17960	17980	17950	125
276	20230821	151800	1356148550	17960	17980	17980	17960	134
277	20230821	151700	1353740230	17980	17960	17980	17960	33
278	20230821	151600	1353147110	17960	17960	17960	17960	834
279	20230821	151500	1338168470	17980	17980	17980	17980	0
280	20230821	151400	1338168470	17980	17980	17980	17980	0
281	20230821	151300	1338168470	17980	17980	17980	17960	17
282	20230821	151200	1337863030	17960	17960	17960	17960	170
283	20230821	151100	1334809830	17980	17980	17980	17980	1
284	20230821	151000	1334791850	17950	17960	17960	17950	198
285	20230821	150900	1331237050	17980	17980	17980	17980	16
286	20230821	150800	1330949370	17980	17980	17980	17980	81
287	20230821	150700	1329492990	17980	18000	18000	17980	17
288	20230821	150600	1329187190	17990	18000	18000	17990	133
289	20230821	150500	1326794210	18000	18000	18000	18000	0
290	20230821	150400	1326794210	18000	18000	18000	18000	190
291	20230821	150300	1323374210	18000	17970	18000	17970	96
292	20230821	150200	1321649060	17960	17990	17990	17960	548
293	20230821	150100	1311803950	18000	17990	18000	17990	66
294	20230821	150000	1310616450	18000	18000	18000	18000	100
295	20230821	145900	1308816450	17990	17990	17990	17990	60
296	20230821	145800	1307737050	17990	17990	17990	17990	0
297	20230821	145700	1307737050	17990	17990	17990	17990	324
298	20230821	145600	1301908290	17990	17990	17990	17990	17
299	20230821	145500	1301602460	17990	17970	18000	17970	14
300	20230821	145400	1301350630	17970	17960	17970	17960	152
301	20230821	145300	1298619200	17960	17960	17960	17960	1
302	20230821	145200	1298601240	17950	17950	17950	17950	70
303	20230821	145100	1297344740	17950	17950	17950	17950	13
304	20230821	145000	1297111390	17940	17940	17940	17940	0
305	20230821	144900	1297111390	17940	17940	17940	17940	0
306	20230821	144800	1297111390	17940	17940	17940	17940	0
307	20230821	144700	1297111390	17940	17940	17940	17940	0
308	20230821	144600	1297111390	17940	17950	17950	17940	117
309	20230821	144500	1295012110	17950	17950	17950	17950	128
310	20230821	144400	1292714510	17950	17950	17950	17950	0
311	20230821	144300	1292714510	17950	17950	17950	17950	2
312	20230821	144200	1292678610	17940	17940	17940	17940	0
313	20230821	144100	1292678610	17940	17960	17960	17940	300
314	20230821	144000	1287294590	17940	17940	17940	17940	0
315	20230821	143900	1287294590	17940	17940	17940	17940	145
316	20230821	143800	1284693290	17940	17960	17960	17940	499
317	20230821	143700	1275736410	17960	17960	17960	17960	0
318	20230821	143600	1275736410	17960	18000	18000	17960	648
319	20230821	143500	1264096100	18010	18010	18010	18010	0
320	20230821	143400	1264096100	18010	18010	18010	18010	0
321	20230821	143300	1264096100	18010	18010	18010	18010	30
322	20230821	143200	1263555800	18000	18000	18000	18000	0
323	20230821	143100	1263555800	18000	18000	18000	18000	0
324	20230821	143000	1263555800	18000	17970	18000	17970	10
325	20230821	142900	1263375830	17980	17990	17990	17980	64
326	20230821	142800	1262224670	18000	18010	18010	18000	447
327	20230821	142700	1254175940	18010	18010	18010	18010	229
328	20230821	142600	1250051650	18030	18030	18030	18010	109
329	20230821	142500	1248088380	18010	18010	18010	18010	0
330	20230821	142400	1248088380	18010	18010	18010	18010	1
331	20230821	142300	1248070370	18030	18020	18030	18010	276
332	20230821	142200	1243099410	18030	18030	18030	18030	0
333	20230821	142100	1243099410	18030	18030	18030	18030	0
334	20230821	142000	1243099410	18030	18030	18030	18030	0
335	20230821	141900	1243099410	18030	18030	18030	18030	11
336	20230821	141800	1242901080	18030	18030	18030	18030	0
337	20230821	141700	1242901080	18030	18030	18030	18030	0
338	20230821	141600	1242901080	18030	18010	18030	18010	2
339	20230821	141500	1242865040	18030	18030	18030	18030	0
340	20230821	141400	1242865040	18030	18030	18030	18030	22
341	20230821	141300	1242468380	18030	18030	18030	18030	0
342	20230821	141200	1242468380	18030	18030	18030	18030	0
343	20230821	141100	1242468380	18030	18010	18030	18010	747
344	20230821	141000	1229013710	18010	18010	18010	18010	15
345	20230821	140900	1228743560	18010	17990	18010	17990	2397
346	20230821	140800	1185606080	18000	18000	18000	18000	0
347	20230821	140700	1185606080	18000	18000	18000	18000	2131
348	20230821	140600	1147248080	18000	18000	18000	18000	43
349	20230821	140500	1146474080	18000	18000	18000	18000	1061
350	20230821	140400	1127376080	17990	17990	17990	17990	0
351	20230821	140300	1127376080	17990	17990	17990	17990	0
352	20230821	140200	1127376080	17990	17990	17990	17990	4
353	20230821	140100	1127304120	18000	17980	18000	17980	345
354	20230821	140000	1121095220	17970	17970	17970	17970	0
355	20230821	135900	1121095220	17970	17970	17970	17970	0
356	20230821	135800	1121095220	17970	17970	17970	17970	0
357	20230821	135700	1121095220	17970	17970	17970	17970	0
358	20230821	135600	1121095220	17970	17970	17970	17970	10
359	20230821	135500	1120915520	17970	17970	17970	17970	0
360	20230821	135400	1120915520	17970	17970	17970	17970	0
361	20230821	135300	1120915520	17970	17970	17970	17970	100
362	20230821	135200	1119118520	17970	17970	17970	17970	0
363	20230821	135100	1119118520	17970	17970	17970	17970	0
364	20230821	135000	1119118520	17970	17970	17970	17970	107
365	20230821	134900	1117195730	17980	17980	17980	17980	50
366	20230821	134800	1116296730	17990	17990	17990	17990	0
367	20230821	134700	1116296730	17990	17990	17990	17990	50
368	20230821	134600	1115397230	17990	17990	17990	17990	200
369	20230821	134500	1111799230	17990	17990	18000	17990	301
370	20230821	134400	1106384230	18000	18000	18000	18000	0
371	20230821	134300	1106384230	18000	18000	18000	18000	11
372	20230821	134200	1106186230	18000	18000	18000	18000	34
373	20230821	134100	1105574230	18000	17990	18000	17990	3
374	20230821	134000	1105520240	17970	17970	17970	17970	0
375	20230821	133900	1105520240	17970	17970	17970	17960	205
376	20230821	133800	1101836880	17970	17970	17970	17970	140
377	20230821	133700	1099321080	17970	17970	17970	17970	18
378	20230821	133600	1098997620	17970	17970	17970	17970	0
379	20230821	133500	1098997620	17970	17970	17970	17970	92
380	20230821	133400	1097344380	17970	17970	17970	17970	200
381	20230821	133300	1093750380	18000	17990	18000	17980	395
382	20230821	133200	1086644550	17990	17990	17990	17990	400
383	20230821	133100	1079448550	18000	17990	18000	17990	200
384	20230821	133000	1075848580	17960	17960	17960	17960	1
385	20230821	132900	1075830620	17960	17960	17960	17960	0
386	20230821	132800	1075830620	17960	17980	17980	17960	90
387	20230821	132700	1074213620	17960	17960	17960	17960	6
388	20230821	132600	1074105860	17960	17960	17960	17960	585
389	20230821	132500	1063599260	17960	17960	17960	17960	1
390	20230821	132400	1063581300	18000	18000	18000	18000	0
391	20230821	132300	1063581300	18000	17970	18000	17970	2100
392	20230821	132200	1025796300	17960	17960	17960	17960	0
393	20230821	132100	1025796300	17960	17960	17960	17960	100
394	20230821	132000	1024000300	17960	17980	17990	17960	335
395	20230821	131900	1017976200	17980	17980	17980	17980	0
396	20230821	131800	1017976200	17980	17980	17980	17980	117
397	20230821	131700	1015872540	17960	17960	17960	17960	1
398	20230821	131600	1015854580	17950	17950	17950	17950	0
399	20230821	131500	1015854580	17950	17950	17950	17950	0
400	20230821	131400	1015854580	17950	17950	17950	17950	0
401	20230821	131300	1015854580	17950	17950	17950	17950	1
402	20230821	131200	1015836630	17950	17950	17950	17950	0
403	20230821	131100	1015836630	17950	17950	17950	17950	26
404	20230821	131000	1015369930	17950	17950	17950	17950	4
405	20230821	130900	1015298130	17950	17950	17950	17950	0
406	20230821	130800	1015298130	17950	17950	17950	17950	201
407	20230821	130700	1011690180	17950	17980	17980	17950	664
408	20230821	130600	999766350	17980	17980	17980	17980	0
409	20230821	130500	999766350	17980	17990	17990	17980	551
410	20230821	130400	989854920	18000	18000	18000	18000	387
411	20230821	130300	982888920	18020	18020	18020	18020	0
412	20230821	130200	982888920	18020	18020	18020	18020	20
413	20230821	130100	982528520	18020	18020	18020	18020	0
414	20230821	130000	982528520	18020	18020	18020	18020	101
415	20230821	125900	980708500	18000	18010	18010	18000	503
416	20230821	125800	971652760	18030	18030	18030	18030	0
417	20230821	125700	971652760	18030	18030	18030	18030	0
418	20230821	125600	971652760	18030	18030	18030	18030	1
419	20230821	125500	971634730	18030	18020	18030	18020	397
420	20230821	125400	964479680	18050	18090	18090	18050	82
421	20230821	125300	962999380	18070	18070	18070	18070	102
422	20230821	125200	961156240	18070	18070	18070	18070	0
423	20230821	125100	961156240	18070	18070	18070	18070	13
424	20230821	125000	960921330	18070	18070	18070	18070	0
425	20230821	124900	960921330	18070	18070	18070	18070	5
426	20230821	124800	960830980	18070	18070	18070	18070	0
427	20230821	124700	960830980	18070	18090	18090	18070	184
428	20230821	124600	957504100	18070	18070	18070	18070	17
429	20230821	124500	957196910	18070	18070	18070	18070	0
430	20230821	124400	957196910	18070	18070	18070	18070	0
431	20230821	124300	957196910	18070	18070	18070	18070	0
432	20230821	124200	957196910	18070	18070	18070	18070	0
433	20230821	124100	957196910	18070	18070	18070	18070	0
434	20230821	124000	957196910	18070	18070	18070	18070	0
435	20230821	123900	957196910	18070	18070	18070	18070	0
436	20230821	123800	957196910	18070	18090	18090	18070	407
437	20230821	123700	949839020	18090	18090	18090	18090	17
438	20230821	123600	949531490	18090	18090	18090	18090	0
439	20230821	123500	949531490	18090	18090	18090	18090	1
440	20230821	123400	949513400	18090	18130	18130	18090	966
441	20230821	123300	932026060	18130	18140	18140	18130	12
442	20230821	123200	931808470	18150	18150	18150	18150	0
443	20230821	123100	931808470	18150	18150	18150	18150	0
444	20230821	123000	931808470	18150	18150	18150	18150	0
445	20230821	122900	931808470	18150	18150	18150	18150	0
446	20230821	122800	931808470	18150	18150	18150	18150	0
447	20230821	122700	931808470	18150	18160	18160	18150	446
448	20230821	122600	923710190	18170	18170	18170	18170	0
449	20230821	122500	923710190	18170	18170	18170	18170	0
450	20230821	122400	923710190	18170	18170	18170	18170	0
451	20230821	122300	923710190	18170	18170	18170	18170	220
452	20230821	122200	919712790	18200	18200	18200	18200	100
453	20230821	122100	917892790	18180	18190	18190	18180	161
454	20230821	122000	914964220	18200	18200	18200	18200	44
455	20230821	121900	914163420	18200	18200	18210	18200	54
456	20230821	121800	913180120	18200	18190	18200	18190	269
457	20230821	121700	908284330	18200	18190	18200	18190	120
458	20230821	121600	906100530	18200	18200	18200	18200	1372
459	20230821	121500	881130130	18200	18200	18200	18200	0
460	20230821	121400	881130130	18200	18200	18200	18200	7
461	20230821	121300	881002730	18200	18200	18200	18200	202
462	20230821	121200	877326330	18200	18200	18200	18200	5
463	20230821	121100	877235330	18160	18140	18160	18140	552
464	20230821	121000	867217020	18150	18150	18150	18150	694
465	20230821	120900	854620920	18150	18150	18150	18150	52
466	20230821	120800	853677120	18150	18150	18150	18150	20
467	20230821	120700	853314120	18110	18110	18110	18110	20
468	20230821	120600	852951920	18110	18110	18110	18110	5
469	20230821	120500	852861370	18100	18120	18120	18100	864
470	20230821	120400	837217050	18120	18120	18120	18120	0
471	20230821	120300	837217050	18120	18120	18140	18120	98
472	20230821	120200	835441270	18120	18120	18120	18120	0
473	20230821	120100	835441270	18120	18120	18120	18120	0
474	20230821	120000	835441270	18120	18120	18120	18120	0
475	20230821	115900	835441270	18120	18120	18120	18120	232
476	20230821	115800	831237430	18120	18120	18120	18120	20
477	20230821	115700	830875030	18130	18130	18130	18130	0
478	20230821	115600	830875030	18130	18140	18140	18130	347
479	20230821	115500	824583650	18150	18150	18150	18150	11
480	20230821	115400	824384000	18160	18160	18160	18160	15
481	20230821	115300	824111600	18160	18160	18160	18160	243
482	20230821	115200	819698720	18150	18150	18150	18150	0
483	20230821	115100	819698720	18150	18150	18150	18150	0
484	20230821	115000	819698720	18150	18150	18150	18150	0
485	20230821	114900	819698720	18150	18150	18150	18150	60
486	20230821	114800	818609720	18150	18150	18150	18150	120
487	20230821	114700	816431720	18130	18210	18210	18130	31
488	20230821	114600	815869610	18120	18120	18120	18120	0
489	20230821	114500	815869610	18120	18120	18120	18120	0
490	20230821	114400	815869610	18120	18180	18200	18120	236
491	20230821	114300	811586640	18110	18110	18110	18110	200
492	20230821	114200	807964640	18110	18150	18150	18110	883
493	20230821	114100	791957580	18190	18190	18190	18190	0
494	20230821	114000	791957580	18190	18190	18190	18190	69
495	20230821	113900	790702470	18190	18150	18190	18150	155
496	20230821	113800	787884620	18190	18190	18190	18190	50
497	20230821	113700	786975120	18200	18200	18200	18200	0
498	20230821	113600	786975120	18200	18200	18200	18200	0
499	20230821	113500	786975120	18200	18180	18200	18180	190
500	20230821	113400	783517640	18140	18180	18180	18130	151
501	20230821	113300	780775080	18180	18130	18180	18130	36
502	20230821	113200	780122010	18130	18130	18130	18130	20
503	20230821	113100	779759410	18120	18120	18120	18120	21
504	20230821	113000	779378890	18110	18100	18110	18100	22
505	20230821	112900	778980680	18100	18100	18100	18100	172
506	20230821	112800	775867480	18100	18100	18100	18100	3
507	20230821	112700	775813180	18100	18120	18120	18100	395
508	20230821	112600	768661750	18130	18140	18140	18130	16
509	20230821	112500	768371660	18140	18140	18140	18140	20
510	20230821	112400	768008860	18150	18150	18150	18150	0
511	20230821	112300	768008860	18150	18150	18150	18150	216
512	20230821	112200	764088460	18150	18150	18150	18150	301
513	20230821	112100	758625310	18160	18160	18160	18160	0
514	20230821	112000	758625310	18160	18200	18200	18160	623
515	20230821	111900	747296640	18200	18200	18200	18200	69
516	20230821	111800	746040840	18200	18200	18200	18200	376
517	20230821	111700	739197640	18200	18190	18200	18190	529
518	20230821	111600	729571040	18170	18170	18170	18170	0
519	20230821	111500	729571040	18170	18170	18170	18170	17
520	20230821	111400	729262150	18170	18190	18190	18160	440
521	20230821	111300	721270560	18190	18200	18200	18190	506
522	20230821	111200	712066360	18200	18190	18200	18190	324
523	20230821	111100	706172560	18190	18190	18190	18190	200
524	20230821	111000	702534560	18190	18190	18190	18190	150
525	20230821	110900	699806060	18190	18180	18190	18180	373
526	20230821	110800	693023290	18150	18150	18150	18150	20
527	20230821	110700	692660290	18150	18150	18150	18150	0
528	20230821	110600	692660290	18150	18150	18150	18150	193
529	20230821	110500	689157340	18180	18180	18180	18180	3
530	20230821	110400	689102800	18180	18180	18180	18180	5
531	20230821	110300	689011900	18180	18180	18180	18180	5
532	20230821	110200	688921000	18190	18190	18190	18190	0
533	20230821	110100	688921000	18190	18190	18190	18190	0
534	20230821	110000	688921000	18190	18190	18190	18190	1
535	20230821	105900	688902810	18150	18150	18150	18150	50
536	20230821	105800	687995310	18150	18150	18150	18150	10
537	20230821	105700	687813810	18140	18140	18140	18140	291
538	20230821	105600	682535070	18140	18140	18140	18140	25
539	20230821	105500	682081570	18140	18210	18210	18130	8
540	20230821	105400	681936430	18210	18200	18210	18190	73
541	20230821	105300	680607790	18130	18150	18150	18130	143
542	20230821	105200	678013390	18150	18150	18150	18150	96
543	20230821	105100	676270990	18150	18220	18220	18150	4
544	20230821	105000	676198180	18220	18220	18220	18220	5
545	20230821	104900	676107080	18240	18240	18240	18240	0
546	20230821	104800	676107080	18240	18240	18240	18240	0
547	20230821	104700	676107080	18240	18220	18250	18150	1456
548	20230821	104600	649555480	18210	18130	18210	18130	3376
549	20230821	104500	588173740	18080	18080	18080	18080	3
550	20230821	104400	588119500	18130	18130	18130	18130	18
551	20230821	104300	587793160	18070	18070	18130	18070	1136
552	20230821	104200	567234140	18070	18030	18070	18030	169
553	20230821	104100	564181510	18030	18030	18030	18030	359
554	20230821	104000	557708740	18020	18000	18020	18000	899
555	20230821	103900	541519830	18000	18000	18000	18000	10
556	20230821	103800	541339830	18020	18020	18020	18020	0
557	20230821	103700	541339830	18020	18010	18020	18010	11
558	20230821	103600	541141710	18020	18020	18020	18020	0
559	20230821	103500	541141710	18020	18020	18020	18020	100
560	20230821	103400	539339710	17980	17980	17980	17980	75
561	20230821	103300	537991210	17980	17980	17980	17980	243
562	20230821	103200	533622070	17980	18030	18030	17980	121
563	20230821	103100	531446440	18030	18030	18030	18030	16
564	20230821	103000	531157960	18070	18080	18080	18070	42
565	20230821	102900	530398700	18090	18090	18090	18090	20
566	20230821	102800	530036900	18090	18090	18090	18090	105
567	20230821	102700	528137450	18090	17940	18090	17940	2786
568	20230821	102600	478014820	17940	17900	17940	17900	56
569	20230821	102500	477011500	17900	17900	17900	17900	167
570	20230821	102400	474022200	17900	17860	17900	17860	134
571	20230821	102300	471624410	17860	17860	17860	17860	1
572	20230821	102200	471606550	17850	17850	17850	17850	1
573	20230821	102100	471588700	17890	17890	17890	17890	0
574	20230821	102000	471588700	17890	17840	17890	17840	196
575	20230821	101900	468087060	17820	17840	17840	17820	5
576	20230821	101800	467997880	17840	17840	17840	17840	0
577	20230821	101700	467997880	17840	17840	17840	17840	0
578	20230821	101600	467997880	17840	17870	17870	17840	12
579	20230821	101500	467783470	17890	17890	17890	17890	68
580	20230821	101400	466566950	17900	17900	17910	17900	48
581	20230821	101300	465707340	17910	17890	17910	17870	338
582	20230821	101200	459659340	17890	17890	17890	17890	51
583	20230821	101100	458746950	17890	17890	17890	17890	4
584	20230821	101000	458675390	17910	17950	17950	17910	101
585	20230821	100900	456866440	17950	17950	17950	17950	24
586	20230821	100800	456435640	17950	17950	17950	17950	5
587	20230821	100700	456345890	17980	17980	17980	17980	19
588	20230821	100600	456004270	17980	17970	17980	17960	82
589	20230821	100500	454531000	17970	17960	17970	17960	31
590	20230821	100400	453973980	17960	17940	17960	17940	971
591	20230821	100300	436542730	17950	17950	17950	17950	0
592	20230821	100200	436542730	17950	17960	17960	17950	150
593	20230821	100100	433849730	17960	17960	17960	17960	0
594	20230821	100000	433849730	17960	17960	17960	17960	1
595	20230821	095900	433831770	17890	17890	17890	17890	200
596	20230821	095800	430253770	17890	17900	17920	17890	330
597	20230821	095700	424345340	17890	17890	17890	17890	389
598	20230821	095600	417386130	17880	17880	17880	17880	0
599	20230821	095500	417386130	17880	17880	17880	17880	106
600	20230821	095400	415490850	17880	17800	17880	17800	300
601	20230821	095300	410142850	17800	17800	17800	17800	70
602	20230821	095200	408896850	17800	17850	17850	17800	720
603	20230821	095100	396076250	17890	17830	17890	17820	130
604	20230821	095000	393753010	17830	17830	17830	17830	100
605	20230821	094900	391970010	17830	17830	17830	17830	0
606	20230821	094800	391970010	17830	17830	17830	17830	1
607	20230821	094700	391952180	17800	17800	17800	17800	0
608	20230821	094600	391952180	17800	17800	17800	17800	9
609	20230821	094500	391791980	17800	17840	17840	17800	2067
610	20230821	094400	354965430	17830	17840	17840	17830	667
611	20230821	094300	343068180	17880	17880	17880	17880	123
612	20230821	094200	340868940	17920	17920	17920	17920	18
613	20230821	094100	340546380	17920	17930	17930	17910	27
614	20230821	094000	340062620	17930	17930	17930	17930	3
615	20230821	093900	340008830	17930	17920	17930	17920	13
616	20230821	093800	339775750	17920	17870	17920	17870	913
617	20230821	093700	323428090	17880	17880	17880	17880	53
618	20230821	093600	322480450	17880	17880	17880	17880	1
619	20230821	093500	322462570	17880	17810	17890	17810	1960
620	20230821	093400	287434760	17830	17810	17830	17810	8
621	20230821	093300	287292220	17810	17810	17810	17810	501
622	20230821	093200	278369410	17800	17800	17800	17800	40
623	20230821	093100	277657410	17800	17800	17800	17800	635
624	20230821	093000	266354410	17800	17850	17850	17800	171
625	20230821	092900	263310060	17880	17880	17880	17850	170
626	20230821	092800	260270850	17890	17890	17890	17890	2
627	20230821	092700	260235070	17890	17890	17890	17890	0
628	20230821	092600	260235070	17890	17800	17890	17800	101
629	20230821	092500	258437180	17790	17790	17790	17790	0
630	20230821	092400	258437180	17790	17770	17790	17760	678
631	20230821	092300	246395300	17760	17780	17780	17760	735
632	20230821	092200	233334800	17780	17820	17820	17780	150
633	20230821	092100	230666630	17820	17820	17820	17820	120
634	20230821	092000	228528230	17820	17840	17840	17820	318
635	20230821	091900	222859110	17840	17950	17950	17840	1569
636	20230821	091800	194804300	17950	17980	17980	17950	30
637	20230821	091700	194265350	17980	17980	17980	17980	74
638	20230821	091600	192934830	17980	17990	17990	17980	75
639	20230821	091500	191585930	17900	17990	18000	17890	238
640	20230821	091400	187304060	18000	17990	18000	17990	1982
641	20230821	091300	151641680	17990	17990	17990	17990	35
642	20230821	091200	151012030	17990	17810	17990	17810	278
643	20230821	091100	146050140	17800	17750	17800	17740	295
644	20230821	091000	140811190	17750	17800	17810	17750	128
645	20230821	090900	138532790	17800	17760	17800	17760	136
646	20230821	090800	136114760	17770	17710	17780	17710	376
647	20230821	090700	129442170	17700	17710	17710	17700	32
648	20230821	090600	128875470	17700	17700	17700	17690	180
649	20230821	090500	125689480	17700	17780	17780	17700	1432
650	20230821	090400	100291080	17770	17800	17870	17700	175
651	20230821	090300	97181890	17800	17940	17940	17800	1677
652	20230821	090200	67290950	17950	18030	18050	17850	1076
653	20230821	090100	47927090	18040	18230	18230	18040	1021
654	20230821	090000	29403950	18240	18300	18300	18110	1611