KissMeData/065710/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192900	79171450	19200	19200	19200	19200	62
3	20230822	192800	79171450	19200	19200	19200	19200	0
4	20230822	192700	79171450	19200	19200	19200	19200	0
5	20230822	192600	79171450	19200	19200	19200	19200	0
6	20230822	192500	79171450	19200	19200	19200	19200	0
7	20230822	192400	79171450	19200	19200	19200	19200	0
8	20230822	192300	79171450	19200	19200	19200	19200	0
9	20230822	192200	79171450	19200	19200	19200	19200	0
10	20230822	192100	79171450	19200	19200	19200	19200	0
11	20230822	192000	79171450	19200	19200	19200	19200	0
12	20230822	191900	79171450	19200	19200	19200	19200	0
13	20230822	191800	79171450	19200	19200	19200	19200	0
14	20230822	191700	79171450	19200	19200	19200	19200	0
15	20230822	191600	79171450	19200	19200	19200	19200	0
16	20230822	191500	79171450	19200	19200	19200	19200	0
17	20230822	191400	79171450	19200	19200	19200	19200	0
18	20230822	191300	79171450	19200	19200	19200	19200	0
19	20230822	191200	79171450	19200	19200	19200	19200	0
20	20230822	191100	79171450	19200	19200	19200	19200	0
21	20230822	191000	79171450	19200	19200	19200	19200	0
22	20230822	190900	79171450	19200	19200	19200	19200	0
23	20230822	190800	79171450	19200	19200	19200	19200	0
24	20230822	190700	79171450	19200	19200	19200	19200	0
25	20230822	190600	79171450	19200	19200	19200	19200	0
26	20230822	190500	79171450	19200	19200	19200	19200	0
27	20230822	190400	79171450	19200	19200	19200	19200	0
28	20230822	190300	79171450	19200	19200	19200	19200	0
29	20230822	190200	79171450	19200	19200	19200	19200	0
30	20230822	190100	79171450	19200	19200	19200	19200	0
31	20230822	190000	79171450	19200	19200	19200	19200	0
32	20230822	185900	79171450	19200	19200	19200	19200	62
33	20230822	185800	79171450	19200	19200	19200	19200	0
34	20230822	185700	79171450	19200	19200	19200	19200	0
35	20230822	185600	79171450	19200	19200	19200	19200	0
36	20230822	185500	79171450	19200	19200	19200	19200	0
37	20230822	185400	79171450	19200	19200	19200	19200	0
38	20230822	185300	79171450	19200	19200	19200	19200	0
39	20230822	185200	79171450	19200	19200	19200	19200	0
40	20230822	185100	79171450	19200	19200	19200	19200	0
41	20230822	185000	79171450	19200	19200	19200	19200	0
42	20230822	184900	79171450	19200	19200	19200	19200	0
43	20230822	184800	79171450	19200	19200	19200	19200	0
44	20230822	184700	79171450	19200	19200	19200	19200	0
45	20230822	184600	79171450	19200	19200	19200	19200	0
46	20230822	184500	79171450	19200	19200	19200	19200	0
47	20230822	184400	79171450	19200	19200	19200	19200	0
48	20230822	184300	79171450	19200	19200	19200	19200	0
49	20230822	184200	79171450	19200	19200	19200	19200	0
50	20230822	184100	79171450	19200	19200	19200	19200	0
51	20230822	184000	79171450	19200	19200	19200	19200	0
52	20230822	183900	79171450	19200	19200	19200	19200	0
53	20230822	183800	79171450	19200	19200	19200	19200	0
54	20230822	183700	79171450	19200	19200	19200	19200	0
55	20230822	183600	79171450	19200	19200	19200	19200	0
56	20230822	183500	79171450	19200	19200	19200	19200	0
57	20230822	183400	79171450	19200	19200	19200	19200	0
58	20230822	183300	79171450	19200	19200	19200	19200	0
59	20230822	183200	79171450	19200	19200	19200	19200	0
60	20230822	183100	79171450	19200	19200	19200	19200	0
61	20230822	183000	79171450	19200	19200	19200	19200	0
62	20230822	182900	79171450	19200	19200	19200	19200	62
63	20230822	182800	79171450	19200	19200	19200	19200	0
64	20230822	182700	79171450	19200	19200	19200	19200	0
65	20230822	182600	79171450	19200	19200	19200	19200	0
66	20230822	182500	79171450	19200	19200	19200	19200	0
67	20230822	182400	79171450	19200	19200	19200	19200	0
68	20230822	182300	79171450	19200	19200	19200	19200	0
69	20230822	182200	79171450	19200	19200	19200	19200	0
70	20230822	182100	79171450	19200	19200	19200	19200	0
71	20230822	182000	79171450	19200	19200	19200	19200	0
72	20230822	181900	79171450	19200	19200	19200	19200	0
73	20230822	181800	79171450	19200	19200	19200	19200	0
74	20230822	181700	79171450	19200	19200	19200	19200	0
75	20230822	181600	79171450	19200	19200	19200	19200	0
76	20230822	181500	79171450	19200	19200	19200	19200	0
77	20230822	181400	79171450	19200	19200	19200	19200	0
78	20230822	181300	79171450	19200	19200	19200	19200	0
79	20230822	181200	79171450	19200	19200	19200	19200	0
80	20230822	181100	79171450	19200	19200	19200	19200	0
81	20230822	181000	79171450	19200	19200	19200	19200	0
82	20230822	180900	79171450	19200	19200	19200	19200	0
83	20230822	180800	79171450	19200	19200	19200	19200	0
84	20230822	180700	79171450	19200	19200	19200	19200	0
85	20230822	180600	79171450	19200	19200	19200	19200	0
86	20230822	180500	79171450	19200	19200	19200	19200	0
87	20230822	180400	79171450	19200	19200	19200	19200	0
88	20230822	180300	79171450	19200	19200	19200	19200	0
89	20230822	180200	79171450	19200	19200	19200	19200	0
90	20230822	180100	79171450	19200	19200	19200	19200	0
91	20230822	180000	79171450	19200	19200	19200	19200	0
92	20230822	175900	79171450	19200	19200	19200	19200	62
93	20230822	175800	79171450	19200	19200	19200	19200	0
94	20230822	175700	79171450	19200	19200	19200	19200	0
95	20230822	175600	79171450	19200	19200	19200	19200	0
96	20230822	175500	79171450	19200	19200	19200	19200	0
97	20230822	175400	79171450	19200	19200	19200	19200	0
98	20230822	175300	79171450	19200	19200	19200	19200	0
99	20230822	175200	79171450	19200	19200	19200	19200	0
100	20230822	175100	79171450	19200	19200	19200	19200	0
101	20230822	175000	79171450	19200	19200	19200	19200	0
102	20230822	174900	79171450	19200	19200	19200	19200	0
103	20230822	174800	79171450	19200	19200	19200	19200	0
104	20230822	174700	79171450	19200	19200	19200	19200	0
105	20230822	174600	79171450	19200	19200	19200	19200	0
106	20230822	174500	79171450	19200	19200	19200	19200	0
107	20230822	174400	79171450	19200	19200	19200	19200	0
108	20230822	174300	79171450	19200	19200	19200	19200	0
109	20230822	174200	79171450	19200	19200	19200	19200	0
110	20230822	174100	79171450	19200	19200	19200	19200	0
111	20230822	174000	79171450	19200	19200	19200	19200	0
112	20230822	173900	79171450	19200	19200	19200	19200	0
113	20230822	173800	79171450	19200	19200	19200	19200	0
114	20230822	173700	79171450	19200	19200	19200	19200	0
115	20230822	173600	79171450	19200	19200	19200	19200	0
116	20230822	173500	79171450	19200	19200	19200	19200	0
117	20230822	173400	79171450	19200	19200	19200	19200	0
118	20230822	173300	79171450	19200	19200	19200	19200	0
119	20230822	173200	79171450	19200	19200	19200	19200	0
120	20230822	173100	79171450	19200	19200	19200	19200	0
121	20230822	173000	79171450	19200	19200	19200	19200	0
122	20230822	172900	79171450	19200	19200	19200	19200	62
123	20230822	172800	79171450	19200	19200	19200	19200	0
124	20230822	172700	79171450	19200	19200	19200	19200	0
125	20230822	172600	79171450	19200	19200	19200	19200	0
126	20230822	172500	79171450	19200	19200	19200	19200	0
127	20230822	172400	79171450	19200	19200	19200	19200	0
128	20230822	172300	79171450	19200	19200	19200	19200	0
129	20230822	172200	79171450	19200	19200	19200	19200	0
130	20230822	172100	79171450	19200	19200	19200	19200	0
131	20230822	172000	79171450	19200	19200	19200	19200	0
132	20230822	171900	79171450	19200	19200	19200	19200	0
133	20230822	171800	79171450	19200	19200	19200	19200	0
134	20230822	171700	79171450	19200	19200	19200	19200	0
135	20230822	171600	79171450	19200	19200	19200	19200	0
136	20230822	171500	79171450	19200	19200	19200	19200	0
137	20230822	171400	79171450	19200	19200	19200	19200	0
138	20230822	171300	79171450	19200	19200	19200	19200	0
139	20230822	171200	79171450	19200	19200	19200	19200	0
140	20230822	171100	79171450	19200	19200	19200	19200	0
141	20230822	171000	79171450	19200	19200	19200	19200	0
142	20230822	170900	79171450	19200	19200	19200	19200	0
143	20230822	170800	79171450	19200	19200	19200	19200	0
144	20230822	170700	79171450	19200	19200	19200	19200	0
145	20230822	170600	79171450	19200	19200	19200	19200	0
146	20230822	170500	79171450	19200	19200	19200	19200	0
147	20230822	170400	79171450	19200	19200	19200	19200	0
148	20230822	170300	79171450	19200	19200	19200	19200	0
149	20230822	170200	79171450	19200	19200	19200	19200	0
150	20230822	170100	79171450	19200	19200	19200	19200	0
151	20230822	170000	79171450	19200	19200	19200	19200	0
152	20230822	165900	79171450	19200	19200	19200	19200	62
153	20230822	165800	79171450	19200	19200	19200	19200	0
154	20230822	165700	79171450	19200	19200	19200	19200	0
155	20230822	165600	79171450	19200	19200	19200	19200	0
156	20230822	165500	79171450	19200	19200	19200	19200	0
157	20230822	165400	79171450	19200	19200	19200	19200	0
158	20230822	165300	79171450	19200	19200	19200	19200	0
159	20230822	165200	79171450	19200	19200	19200	19200	0
160	20230822	165100	79171450	19200	19200	19200	19200	0
161	20230822	165000	79171450	19200	19200	19200	19200	0
162	20230822	164900	79171450	19200	19200	19200	19200	0
163	20230822	164800	79171450	19200	19200	19200	19200	0
164	20230822	164700	79171450	19200	19200	19200	19200	0
165	20230822	164600	79171450	19200	19200	19200	19200	0
166	20230822	164500	79171450	19200	19200	19200	19200	0
167	20230822	164400	79171450	19200	19200	19200	19200	0
168	20230822	164300	79171450	19200	19200	19200	19200	0
169	20230822	164200	79171450	19200	19200	19200	19200	0
170	20230822	164100	79171450	19200	19200	19200	19200	0
171	20230822	164000	79171450	19200	19200	19200	19200	0
172	20230822	163900	79171450	19200	19200	19200	19200	0
173	20230822	163800	79171450	19200	19200	19200	19200	0
174	20230822	163700	79171450	19200	19200	19200	19200	0
175	20230822	163600	79171450	19200	19200	19200	19200	0
176	20230822	163500	79171450	19200	19200	19200	19200	0
177	20230822	163400	79171450	19200	19200	19200	19200	0
178	20230822	163300	79171450	19200	19200	19200	19200	0
179	20230822	163200	79171450	19200	19200	19200	19200	0
180	20230822	163100	79171450	19200	19200	19200	19200	0
181	20230822	163000	79171450	19200	19200	19200	19200	0
182	20230822	162900	79171450	19200	19200	19200	19200	62
183	20230822	162800	79171450	19200	19200	19200	19200	0
184	20230822	162700	79171450	19200	19200	19200	19200	0
185	20230822	162600	79171450	19200	19200	19200	19200	0
186	20230822	162500	79171450	19200	19200	19200	19200	0
187	20230822	162400	79171450	19200	19200	19200	19200	0
188	20230822	162300	79171450	19200	19200	19200	19200	0
189	20230822	162200	79171450	19200	19200	19200	19200	0
190	20230822	162100	79171450	19200	19200	19200	19200	0
191	20230822	162000	79171450	19200	19200	19200	19200	0
192	20230822	161900	79171450	19200	19200	19200	19200	0
193	20230822	161800	79171450	19200	19200	19200	19200	0
194	20230822	161700	79171450	19200	19200	19200	19200	0
195	20230822	161600	79171450	19200	19200	19200	19200	0
196	20230822	161500	79171450	19200	19200	19200	19200	0
197	20230822	161400	79171450	19200	19200	19200	19200	0
198	20230822	161300	79171450	19200	19200	19200	19200	0
199	20230822	161200	79171450	19200	19200	19200	19200	0
200	20230822	161100	79171450	19200	19200	19200	19200	0
201	20230822	161000	79171450	19200	19200	19200	19200	0
202	20230822	160900	79171450	19200	19200	19200	19200	0
203	20230822	160800	79171450	19200	19200	19200	19200	0
204	20230822	160700	79171450	19200	19200	19200	19200	0
205	20230822	160600	79171450	19200	19200	19200	19200	0
206	20230822	160500	79171450	19200	19200	19200	19200	0
207	20230822	160400	79171450	19200	19200	19200	19200	0
208	20230822	160300	79171450	19200	19200	19200	19200	0
209	20230822	160200	79171450	19200	19200	19200	19200	0
210	20230822	160100	79171450	19200	19200	19200	19200	0
211	20230822	160000	79171450	19200	19200	19200	19200	0
212	20230822	155900	79171450	19200	19200	19200	19200	62
213	20230822	155800	79171450	19200	19200	19200	19200	0
214	20230822	155700	79171450	19200	19200	19200	19200	0
215	20230822	155600	79171450	19200	19200	19200	19200	0
216	20230822	155500	79171450	19200	19200	19200	19200	0
217	20230822	155400	79171450	19200	19200	19200	19200	0
218	20230822	155300	79171450	19200	19200	19200	19200	0
219	20230822	155200	79171450	19200	19200	19200	19200	0
220	20230822	155100	79171450	19200	19200	19200	19200	0
221	20230822	155000	79171450	19200	19200	19200	19200	0
222	20230822	154900	79171450	19200	19200	19200	19200	0
223	20230822	154800	79171450	19200	19200	19200	19200	0
224	20230822	154700	79171450	19200	19200	19200	19200	0
225	20230822	154600	79171450	19200	19200	19200	19200	0
226	20230822	154500	79171450	19200	19200	19200	19200	0
227	20230822	154400	79171450	19200	19200	19200	19200	0
228	20230822	154300	79171450	19200	19200	19200	19200	0
229	20230822	154200	79171450	19200	19200	19200	19200	0
230	20230822	154100	79171450	19200	19200	19200	19200	0
231	20230822	154000	79171450	19200	19200	19200	19200	0
232	20230822	153900	79171450	19200	19200	19200	19200	0
233	20230822	153800	79171450	19200	19200	19200	19200	0
234	20230822	153700	79171450	19200	19200	19200	19200	0
235	20230822	153600	79171450	19200	19200	19200	19200	0
236	20230822	153500	79171450	19200	19200	19200	19200	0
237	20230822	153400	79171450	19200	19200	19200	19200	0
238	20230822	153300	79171450	19200	19200	19200	19200	0
239	20230822	153200	79171450	19200	19200	19200	19200	0
240	20230822	153100	79171450	19200	19200	19200	19200	0
241	20230822	153000	79171450	19200	19200	19200	19200	62
242	20230822	152900	77981050	19200	19200	19200	19200	0
243	20230822	152800	77981050	19200	19200	19200	19200	0
244	20230822	152700	77981050	19200	19200	19200	19200	0
245	20230822	152600	77981050	19200	19200	19200	19200	0
246	20230822	152500	77981050	19200	19200	19200	19200	0
247	20230822	152400	77981050	19200	19200	19200	19200	0
248	20230822	152300	77981050	19200	19200	19200	19200	0
249	20230822	152200	77981050	19200	19200	19200	19200	0
250	20230822	152100	77981050	19200	19200	19200	19200	0
251	20230822	152000	77981050	19200	19200	19200	19200	0
252	20230822	151900	77981050	19200	19200	19200	19200	20
253	20230822	151800	77597050	19200	19200	19200	19200	0
254	20230822	151700	77597050	19200	19200	19200	19200	0
255	20230822	151600	77597050	19200	19200	19200	19200	0
256	20230822	151500	77597050	19200	19200	19200	19200	0
257	20230822	151400	77597050	19200	19200	19200	19200	0
258	20230822	151300	77597050	19200	19200	19200	19200	0
259	20230822	151200	77597050	19200	19230	19230	19200	77
260	20230822	151100	76116930	19240	19240	19240	19240	0
261	20230822	151000	76116930	19240	19240	19240	19240	0
262	20230822	150900	76116930	19240	19240	19240	19240	1
263	20230822	150800	76097690	19240	19240	19240	19240	5
264	20230822	150700	76001490	19240	19240	19240	19240	0
265	20230822	150600	76001490	19240	19240	19240	19240	0
266	20230822	150500	76001490	19240	19240	19240	19240	0
267	20230822	150400	76001490	19240	19240	19240	19240	15
268	20230822	150300	75712890	19240	19240	19240	19240	0
269	20230822	150200	75712890	19240	19240	19240	19240	101
270	20230822	150100	73769650	19270	19270	19270	19270	0
271	20230822	150000	73769650	19270	19270	19270	19270	0
272	20230822	145900	73769650	19270	19270	19270	19270	0
273	20230822	145800	73769650	19270	19270	19270	19270	34
274	20230822	145700	73114470	19270	19250	19270	19240	161
275	20230822	145600	70013910	19260	19260	19260	19260	1
276	20230822	145500	69994650	19250	19250	19250	19250	0
277	20230822	145400	69994650	19250	19250	19250	19250	1
278	20230822	145300	69975400	19250	19250	19250	19250	0
279	20230822	145200	69975400	19250	19250	19250	19250	4
280	20230822	145100	69898400	19250	19250	19250	19250	0
281	20230822	145000	69898400	19250	19250	19250	19250	0
282	20230822	144900	69898400	19250	19250	19250	19250	1
283	20230822	144800	69879150	19250	19250	19250	19250	20
284	20230822	144700	69494150	19240	19240	19240	19240	0
285	20230822	144600	69494150	19240	19240	19240	19240	2
286	20230822	144500	69455670	19260	19260	19260	19260	0
287	20230822	144400	69455670	19260	19260	19260	19260	0
288	20230822	144300	69455670	19260	19260	19260	19260	0
289	20230822	144200	69455670	19260	19260	19260	19260	0
290	20230822	144100	69455670	19260	19260	19260	19260	0
291	20230822	144000	69455670	19260	19260	19260	19260	8
292	20230822	143900	69301590	19260	19260	19260	19260	0
293	20230822	143800	69301590	19260	19260	19260	19260	0
294	20230822	143700	69301590	19260	19260	19260	19260	0
295	20230822	143600	69301590	19260	19260	19260	19260	5
296	20230822	143500	69205290	19240	19240	19240	19240	0
297	20230822	143400	69205290	19240	19240	19240	19240	0
298	20230822	143300	69205290	19240	19250	19250	19240	44
299	20230822	143200	68358300	19240	19240	19240	19240	0
300	20230822	143100	68358300	19240	19240	19240	19240	0
301	20230822	143000	68358300	19240	19240	19240	19240	0
302	20230822	142900	68358300	19240	19240	19240	19240	0
303	20230822	142800	68358300	19240	19240	19240	19240	0
304	20230822	142700	68358300	19240	19240	19240	19240	0
305	20230822	142600	68358300	19240	19240	19240	19240	3
306	20230822	142500	68300580	19250	19250	19250	19250	24
307	20230822	142400	67838580	19240	19240	19240	19240	0
308	20230822	142300	67838580	19240	19240	19240	19240	0
309	20230822	142200	67838580	19240	19240	19240	19240	0
310	20230822	142100	67838580	19240	19240	19240	19240	0
311	20230822	142000	67838580	19240	19240	19240	19240	0
312	20230822	141900	67838580	19240	19240	19240	19240	1
313	20230822	141800	67819340	19240	19240	19240	19240	0
314	20230822	141700	67819340	19240	19240	19240	19240	0
315	20230822	141600	67819340	19240	19240	19240	19240	0
316	20230822	141500	67819340	19240	19240	19240	19240	0
317	20230822	141400	67819340	19240	19240	19240	19240	0
318	20230822	141300	67819340	19240	19240	19240	19240	0
319	20230822	141200	67819340	19240	19240	19240	19240	1
320	20230822	141100	67800100	19260	19260	19260	19260	5
321	20230822	141000	67703800	19230	19230	19230	19230	0
322	20230822	140900	67703800	19230	19230	19230	19230	0
323	20230822	140800	67703800	19230	19230	19230	19230	0
324	20230822	140700	67703800	19230	19230	19230	19230	0
325	20230822	140600	67703800	19230	19230	19230	19230	0
326	20230822	140500	67703800	19230	19230	19230	19230	2
327	20230822	140400	67665340	19260	19260	19260	19260	5
328	20230822	140300	67569040	19260	19260	19260	19260	0
329	20230822	140200	67569040	19260	19260	19260	19260	0
330	20230822	140100	67569040	19260	19250	19260	19250	143
331	20230822	140000	64815670	19250	19250	19250	19250	1
332	20230822	135900	64796420	19250	19250	19250	19250	0
333	20230822	135800	64796420	19250	19250	19250	19250	0
334	20230822	135700	64796420	19250	19250	19250	19250	0
335	20230822	135600	64796420	19250	19250	19250	19250	0
336	20230822	135500	64796420	19250	19250	19250	19250	0
337	20230822	135400	64796420	19250	19250	19250	19250	0
338	20230822	135300	64796420	19250	19250	19250	19250	0
339	20230822	135200	64796420	19250	19250	19250	19250	0
340	20230822	135100	64796420	19250	19250	19250	19250	0
341	20230822	135000	64796420	19250	19250	19250	19250	0
342	20230822	134900	64796420	19250	19250	19250	19250	0
343	20230822	134800	64796420	19250	19250	19250	19250	0
344	20230822	134700	64796420	19250	19250	19250	19250	0
345	20230822	134600	64796420	19250	19250	19250	19250	0
346	20230822	134500	64796420	19250	19250	19250	19250	13
347	20230822	134400	64546170	19280	19280	19280	19280	0
348	20230822	134300	64546170	19280	19280	19280	19280	0
349	20230822	134200	64546170	19280	19280	19280	19280	0
350	20230822	134100	64546170	19280	19280	19280	19280	0
351	20230822	134000	64546170	19280	19280	19280	19280	0
352	20230822	133900	64546170	19280	19280	19280	19280	0
353	20230822	133800	64546170	19280	19280	19280	19280	0
354	20230822	133700	64546170	19280	19280	19280	19280	0
355	20230822	133600	64546170	19280	19280	19280	19280	0
356	20230822	133500	64546170	19280	19280	19280	19280	0
357	20230822	133400	64546170	19280	19280	19280	19280	0
358	20230822	133300	64546170	19280	19280	19280	19280	0
359	20230822	133200	64546170	19280	19280	19280	19280	0
360	20230822	133100	64546170	19280	19280	19280	19280	0
361	20230822	133000	64546170	19280	19280	19280	19280	0
362	20230822	132900	64546170	19280	19280	19280	19280	0
363	20230822	132800	64546170	19280	19280	19280	19280	0
364	20230822	132700	64546170	19280	19280	19280	19280	0
365	20230822	132600	64546170	19280	19280	19280	19280	0
366	20230822	132500	64546170	19280	19280	19280	19280	1
367	20230822	132400	64526890	19280	19280	19280	19280	0
368	20230822	132300	64526890	19280	19280	19280	19280	0
369	20230822	132200	64526890	19280	19280	19280	19280	0
370	20230822	132100	64526890	19280	19280	19280	19280	0
371	20230822	132000	64526890	19280	19280	19280	19280	0
372	20230822	131900	64526890	19280	19280	19280	19280	0
373	20230822	131800	64526890	19280	19280	19280	19280	0
374	20230822	131700	64526890	19280	19280	19280	19280	0
375	20230822	131600	64526890	19280	19280	19280	19280	0
376	20230822	131500	64526890	19280	19280	19280	19280	0
377	20230822	131400	64526890	19280	19280	19280	19280	9
378	20230822	131300	64353370	19280	19280	19280	19280	0
379	20230822	131200	64353370	19280	19280	19280	19280	5
380	20230822	131100	64256970	19290	19290	19290	19290	0
381	20230822	131000	64256970	19290	19290	19290	19290	0
382	20230822	130900	64256970	19290	19290	19290	19290	5
383	20230822	130800	64160520	19290	19290	19290	19290	2
384	20230822	130700	64121940	19290	19290	19290	19290	0
385	20230822	130600	64121940	19290	19290	19290	19290	10
386	20230822	130500	63929040	19290	19290	19290	19290	0
387	20230822	130400	63929040	19290	19290	19290	19290	5
388	20230822	130300	63832590	19290	19290	19290	19290	0
389	20230822	130200	63832590	19290	19290	19290	19290	1
390	20230822	130100	63813300	19290	19290	19290	19290	0
391	20230822	130000	63813300	19290	19290	19290	19290	0
392	20230822	125900	63813300	19290	19290	19290	19290	0
393	20230822	125800	63813300	19290	19290	19290	19290	0
394	20230822	125700	63813300	19290	19290	19290	19290	0
395	20230822	125600	63813300	19290	19290	19290	19290	0
396	20230822	125500	63813300	19290	19280	19290	19280	990
397	20230822	125400	44716300	19280	19280	19280	19280	0
398	20230822	125300	44716300	19280	19280	19280	19280	0
399	20230822	125200	44716300	19280	19280	19280	19280	0
400	20230822	125100	44716300	19280	19280	19280	19280	1
401	20230822	125000	44697020	19280	19280	19280	19280	1
402	20230822	124900	44677740	19280	19280	19280	19280	12
403	20230822	124800	44446380	19280	19280	19280	19280	0
404	20230822	124700	44446380	19280	19280	19280	19280	292
405	20230822	124600	38816620	19280	19280	19280	19280	40
406	20230822	124500	38045420	19280	19280	19280	19280	30
407	20230822	124400	37467020	19280	19280	19280	19280	0
408	20230822	124300	37467020	19280	19280	19280	19280	0
409	20230822	124200	37467020	19280	19280	19280	19280	0
410	20230822	124100	37467020	19280	19280	19280	19280	0
411	20230822	124000	37467020	19280	19280	19280	19280	0
412	20230822	123900	37467020	19280	19280	19280	19280	0
413	20230822	123800	37467020	19280	19280	19280	19280	0
414	20230822	123700	37467020	19280	19270	19280	19270	130
415	20230822	123600	34960880	19270	19270	19270	19270	0
416	20230822	123500	34960880	19270	19270	19270	19270	0
417	20230822	123400	34960880	19270	19270	19270	19270	0
418	20230822	123300	34960880	19270	19270	19270	19270	0
419	20230822	123200	34960880	19270	19270	19270	19270	1
420	20230822	123100	34941610	19280	19280	19280	19280	0
421	20230822	123000	34941610	19280	19280	19280	19280	0
422	20230822	122900	34941610	19280	19280	19280	19280	0
423	20230822	122800	34941610	19280	19280	19280	19280	0
424	20230822	122700	34941610	19280	19240	19280	19240	500
425	20230822	122600	25306110	19240	19240	19240	19240	0
426	20230822	122500	25306110	19240	19240	19240	19240	0
427	20230822	122400	25306110	19240	19240	19240	19240	0
428	20230822	122300	25306110	19240	19240	19240	19240	0
429	20230822	122200	25306110	19240	19240	19240	19240	0
430	20230822	122100	25306110	19240	19240	19240	19240	0
431	20230822	122000	25306110	19240	19240	19240	19240	0
432	20230822	121900	25306110	19240	19240	19240	19240	0
433	20230822	121800	25306110	19240	19240	19240	19240	0
434	20230822	121700	25306110	19240	19240	19240	19240	0
435	20230822	121600	25306110	19240	19240	19240	19240	0
436	20230822	121500	25306110	19240	19240	19240	19240	0
437	20230822	121400	25306110	19240	19240	19240	19240	0
438	20230822	121300	25306110	19240	19240	19240	19240	0
439	20230822	121200	25306110	19240	19240	19240	19240	0
440	20230822	121100	25306110	19240	19240	19240	19240	0
441	20230822	121000	25306110	19240	19240	19240	19240	0
442	20230822	120900	25306110	19240	19240	19240	19240	0
443	20230822	120800	25306110	19240	19240	19240	19240	2
444	20230822	120700	25267630	19250	19240	19250	19240	2
445	20230822	120600	25229140	19080	19080	19080	19080	0
446	20230822	120500	25229140	19080	19080	19080	19080	0
447	20230822	120400	25229140	19080	19080	19080	19080	0
448	20230822	120300	25229140	19080	19080	19080	19080	0
449	20230822	120200	25229140	19080	19080	19080	19080	0
450	20230822	120100	25229140	19080	19100	19100	19080	89
451	20230822	120000	23530860	19100	19100	19100	19100	0
452	20230822	115900	23530860	19100	19100	19100	19100	0
453	20230822	115800	23530860	19100	19100	19100	19100	0
454	20230822	115700	23530860	19100	19100	19100	19100	0
455	20230822	115600	23530860	19100	19100	19100	19100	0
456	20230822	115500	23530860	19100	19100	19100	19100	0
457	20230822	115400	23530860	19100	19100	19100	19100	0
458	20230822	115300	23530860	19100	19100	19100	19100	0
459	20230822	115200	23530860	19100	19100	19100	19100	0
460	20230822	115100	23530860	19100	19110	19110	19100	25
461	20230822	115000	23053250	19260	19260	19260	19260	0
462	20230822	114900	23053250	19260	19260	19260	19260	0
463	20230822	114800	23053250	19260	19260	19260	19260	0
464	20230822	114700	23053250	19260	19260	19260	19260	0
465	20230822	114600	23053250	19260	19260	19260	19260	0
466	20230822	114500	23053250	19260	19260	19260	19260	0
467	20230822	114400	23053250	19260	19200	19260	19200	52
468	20230822	114300	22053010	19200	19200	19200	19200	0
469	20230822	114200	22053010	19200	19200	19200	19200	0
470	20230822	114100	22053010	19200	19200	19200	19200	3
471	20230822	114000	21995410	19200	19200	19200	19200	0
472	20230822	113900	21995410	19200	19200	19200	19200	2
473	20230822	113800	21957010	19200	19200	19200	19200	0
474	20230822	113700	21957010	19200	19200	19200	19200	0
475	20230822	113600	21957010	19200	19210	19210	19200	30
476	20230822	113500	21380720	19210	19210	19210	19210	10
477	20230822	113400	21188620	19210	19210	19210	19210	0
478	20230822	113300	21188620	19210	19210	19210	19210	0
479	20230822	113200	21188620	19210	19210	19210	19210	0
480	20230822	113100	21188620	19210	19210	19210	19210	0
481	20230822	113000	21188620	19210	19210	19210	19210	0
482	20230822	112900	21188620	19210	19210	19210	19210	0
483	20230822	112800	21188620	19210	19210	19210	19210	0
484	20230822	112700	21188620	19210	19210	19210	19210	0
485	20230822	112600	21188620	19210	19210	19210	19210	0
486	20230822	112500	21188620	19210	19210	19210	19210	0
487	20230822	112400	21188620	19210	19210	19210	19210	15
488	20230822	112300	20900470	19220	19220	19220	19220	0
489	20230822	112200	20900470	19220	19220	19220	19220	0
490	20230822	112100	20900470	19220	19220	19220	19220	0
491	20230822	112000	20900470	19220	19220	19220	19220	0
492	20230822	111900	20900470	19220	19220	19220	19220	0
493	20230822	111800	20900470	19220	19220	19220	19220	0
494	20230822	111700	20900470	19220	19220	19220	19220	3
495	20230822	111600	20842810	19220	19230	19230	19220	45
496	20230822	111500	19977740	19230	19230	19230	19230	0
497	20230822	111400	19977740	19230	19230	19230	19230	0
498	20230822	111300	19977740	19230	19230	19230	19230	0
499	20230822	111200	19977740	19230	19230	19230	19230	0
500	20230822	111100	19977740	19230	19230	19230	19230	0
501	20230822	111000	19977740	19230	19230	19230	19230	0
502	20230822	110900	19977740	19230	19230	19230	19230	1
503	20230822	110800	19958510	19230	19230	19230	19230	1
504	20230822	110700	19939280	19230	19230	19230	19230	1
505	20230822	110600	19920050	19230	19250	19250	19230	16
506	20230822	110500	19612070	19230	19230	19230	19230	0
507	20230822	110400	19612070	19230	19230	19230	19230	1
508	20230822	110300	19592840	19230	19230	19230	19230	0
509	20230822	110200	19592840	19230	19230	19230	19230	5
510	20230822	110100	19496690	19230	19230	19230	19230	1
511	20230822	110000	19477460	19250	19250	19250	19250	0
512	20230822	105900	19477460	19250	19250	19250	19250	0
513	20230822	105800	19477460	19250	19250	19250	19250	1
514	20230822	105700	19458210	19260	19260	19260	19260	0
515	20230822	105600	19458210	19260	19260	19260	19260	0
516	20230822	105500	19458210	19260	19260	19260	19260	0
517	20230822	105400	19458210	19260	19260	19260	19260	0
518	20230822	105300	19458210	19260	19260	19260	19260	0
519	20230822	105200	19458210	19260	19260	19260	19260	0
520	20230822	105100	19458210	19260	19260	19260	19260	0
521	20230822	105000	19458210	19260	19260	19260	19260	0
522	20230822	104900	19458210	19260	19260	19260	19260	0
523	20230822	104800	19458210	19260	19260	19260	19260	0
524	20230822	104700	19458210	19260	19260	19260	19260	50
525	20230822	104600	18495210	19260	19260	19260	19260	1
526	20230822	104500	18475950	19260	19260	19260	19260	1
527	20230822	104400	18456690	19260	19260	19260	19260	2
528	20230822	104300	18418170	19260	19270	19270	19260	22
529	20230822	104200	17994350	19260	19260	19260	19260	1
530	20230822	104100	17975090	19260	19260	19260	19260	8
531	20230822	104000	17821010	19260	19260	19260	19260	1
532	20230822	103900	17801750	19260	19260	19260	19260	1
533	20230822	103800	17782490	19260	19260	19260	19260	0
534	20230822	103700	17782490	19260	19260	19260	19260	0
535	20230822	103600	17782490	19260	19260	19260	19260	0
536	20230822	103500	17782490	19260	19260	19260	19260	1
537	20230822	103400	17763230	19270	19270	19270	19270	0
538	20230822	103300	17763230	19270	19270	19270	19270	0
539	20230822	103200	17763230	19270	19270	19270	19270	0
540	20230822	103100	17763230	19270	19270	19270	19270	2
541	20230822	103000	17724690	19260	19260	19260	19260	0
542	20230822	102900	17724690	19260	19260	19260	19260	0
543	20230822	102800	17724690	19260	19260	19260	19260	0
544	20230822	102700	17724690	19260	19260	19260	19260	0
545	20230822	102600	17724690	19260	19260	19260	19260	1
546	20230822	102500	17705430	19260	19260	19260	19260	2
547	20230822	102400	17666910	19260	19260	19260	19260	1
548	20230822	102300	17647650	19260	19260	19260	19260	26
549	20230822	102200	17146890	19260	19260	19260	19260	4
550	20230822	102100	17069850	19260	19260	19260	19260	0
551	20230822	102000	17069850	19260	19260	19260	19260	7
552	20230822	101900	16935030	19270	19270	19270	19270	0
553	20230822	101800	16935030	19270	19270	19270	19270	31
554	20230822	101700	16337660	19270	19270	19270	19270	0
555	20230822	101600	16337660	19270	19270	19270	19270	0
556	20230822	101500	16337660	19270	19270	19270	19270	0
557	20230822	101400	16337660	19270	19270	19270	19270	17
558	20230822	101300	16010070	19270	19270	19270	19270	1
559	20230822	101200	15990800	19270	19270	19270	19270	9
560	20230822	101100	15817370	19270	19270	19270	19270	7
561	20230822	101000	15682480	19270	19270	19270	19270	0
562	20230822	100900	15682480	19270	19270	19270	19270	0
563	20230822	100800	15682480	19270	19240	19270	19240	7
564	20230822	100700	15547630	19270	19270	19270	19270	0
565	20230822	100600	15547630	19270	19270	19270	19270	0
566	20230822	100500	15547630	19270	19270	19270	19270	4
567	20230822	100400	15470550	19270	19270	19270	19260	28
568	20230822	100300	14931000	19280	19280	19280	19280	0
569	20230822	100200	14931000	19280	19280	19280	19280	7
570	20230822	100100	14796040	19280	19280	19280	19280	0
571	20230822	100000	14796040	19280	19280	19280	19280	0
572	20230822	095900	14796040	19280	19280	19280	19280	0
573	20230822	095800	14796040	19280	19280	19280	19280	0
574	20230822	095700	14796040	19280	19280	19280	19280	0
575	20230822	095600	14796040	19280	19280	19280	19280	7
576	20230822	095500	14661080	19280	19280	19280	19280	0
577	20230822	095400	14661080	19280	19280	19280	19280	0
578	20230822	095300	14661080	19280	19280	19280	19280	6
579	20230822	095200	14545400	19280	19280	19280	19280	0
580	20230822	095100	14545400	19280	19280	19280	19280	0
581	20230822	095000	14545400	19280	19280	19280	19280	3
582	20230822	094900	14487560	19290	19290	19290	19290	0
583	20230822	094800	14487560	19290	19290	19290	19290	0
584	20230822	094700	14487560	19290	19290	19290	19290	0
585	20230822	094600	14487560	19290	19290	19290	19290	0
586	20230822	094500	14487560	19290	19290	19290	19290	13
587	20230822	094400	14236790	19290	19290	19290	19290	1
588	20230822	094300	14217500	19290	19290	19290	19290	0
589	20230822	094200	14217500	19290	19290	19290	19290	1
590	20230822	094100	14198210	19290	19290	19290	19290	1
591	20230822	094000	14178920	19290	19300	19300	19290	83
592	20230822	093900	12577750	19320	19320	19320	19320	0
593	20230822	093800	12577750	19320	19320	19320	19320	0
594	20230822	093700	12577750	19320	19320	19320	19320	4
595	20230822	093600	12500470	19290	19290	19290	19290	0
596	20230822	093500	12500470	19290	19290	19290	19290	0
597	20230822	093400	12500470	19290	19280	19290	19280	27
598	20230822	093300	11979670	19290	19270	19290	19270	8
599	20230822	093200	11825410	19290	19290	19290	19290	0
600	20230822	093100	11825410	19290	19290	19290	19080	4
601	20230822	093000	11748460	19040	19040	19040	19040	12
602	20230822	092900	11519980	19020	19060	19060	19020	135
603	20230822	092800	8949930	19040	19140	19140	19040	265
604	20230822	092700	3891910	19150	19190	19190	19150	3
605	20230822	092600	3834390	19200	19200	19200	19200	1
606	20230822	092500	3815190	19220	19220	19220	19220	0
607	20230822	092400	3815190	19220	19220	19220	19220	0
608	20230822	092300	3815190	19220	19220	19220	19220	0
609	20230822	092200	3815190	19220	19220	19220	19220	1
610	20230822	092100	3795970	19280	19280	19280	19280	0
611	20230822	092000	3795970	19280	19280	19280	19280	12
612	20230822	091900	3564610	19290	19290	19290	19290	14
613	20230822	091800	3294550	19300	19310	19310	19300	16
614	20230822	091700	2985710	19300	19300	19300	19300	22
615	20230822	091600	2561110	19290	19290	19290	19290	0
616	20230822	091500	2561110	19290	19290	19290	19290	20
617	20230822	091400	2175310	19290	19290	19290	19290	0
618	20230822	091300	2175310	19290	19290	19290	19290	2
619	20230822	091200	2136730	19280	19280	19280	19280	16
620	20230822	091100	1828250	19280	19280	19280	19280	0
621	20230822	091000	1828250	19280	19280	19280	19280	0
622	20230822	090900	1828250	19280	19280	19280	19280	1
623	20230822	090800	1808970	19210	19280	19280	19210	23
624	20230822	090700	1366930	19280	19280	19280	19280	5
625	20230822	090600	1270530	19280	19280	19280	19280	0
626	20230822	090500	1270530	19280	19280	19280	19280	0
627	20230822	090400	1270530	19280	19280	19280	19280	1
628	20230822	090300	1251250	19250	19250	19250	19250	0
629	20230822	090200	1251250	19250	19250	19250	19250	0
630	20230822	090100	1251250	19250	19250	19250	19250	0
631	20230822	090000	1251250	19250	19250	19250	19250	65