KissMeData/179900/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	200400	299608980	19150	19150	19150	19150	144
3	20230809	200300	299608980	19150	19150	19150	19150	0
4	20230809	200200	299608980	19150	19150	19150	19150	0
5	20230809	200100	299608980	19150	19150	19150	19150	0
6	20230809	200000	299608980	19150	19150	19150	19150	0
7	20230809	195900	299608980	19150	19150	19150	19150	0
8	20230809	195800	299608980	19150	19150	19150	19150	0
9	20230809	195700	299608980	19150	19150	19150	19150	0
10	20230809	195600	299608980	19150	19150	19150	19150	0
11	20230809	195500	299608980	19150	19150	19150	19150	0
12	20230809	195400	299608980	19150	19150	19150	19150	0
13	20230809	195300	299608980	19150	19150	19150	19150	0
14	20230809	195200	299608980	19150	19150	19150	19150	0
15	20230809	195100	299608980	19150	19150	19150	19150	0
16	20230809	195000	299608980	19150	19150	19150	19150	0
17	20230809	194900	299608980	19150	19150	19150	19150	0
18	20230809	194800	299608980	19150	19150	19150	19150	0
19	20230809	194700	299608980	19150	19150	19150	19150	0
20	20230809	194600	299608980	19150	19150	19150	19150	0
21	20230809	194500	299608980	19150	19150	19150	19150	0
22	20230809	194400	299608980	19150	19150	19150	19150	0
23	20230809	194300	299608980	19150	19150	19150	19150	0
24	20230809	194200	299608980	19150	19150	19150	19150	0
25	20230809	194100	299608980	19150	19150	19150	19150	0
26	20230809	194000	299608980	19150	19150	19150	19150	0
27	20230809	193900	299608980	19150	19150	19150	19150	0
28	20230809	193800	299608980	19150	19150	19150	19150	0
29	20230809	193700	299608980	19150	19150	19150	19150	0
30	20230809	193600	299608980	19150	19150	19150	19150	0
31	20230809	193500	299608980	19150	19150	19150	19150	0
32	20230809	193400	299608980	19150	19150	19150	19150	144
33	20230809	193300	299608980	19150	19150	19150	19150	0
34	20230809	193200	299608980	19150	19150	19150	19150	0
35	20230809	193100	299608980	19150	19150	19150	19150	0
36	20230809	193000	299608980	19150	19150	19150	19150	0
37	20230809	192900	299608980	19150	19150	19150	19150	0
38	20230809	192800	299608980	19150	19150	19150	19150	0
39	20230809	192700	299608980	19150	19150	19150	19150	0
40	20230809	192600	299608980	19150	19150	19150	19150	0
41	20230809	192500	299608980	19150	19150	19150	19150	0
42	20230809	192400	299608980	19150	19150	19150	19150	0
43	20230809	192300	299608980	19150	19150	19150	19150	0
44	20230809	192200	299608980	19150	19150	19150	19150	0
45	20230809	192100	299608980	19150	19150	19150	19150	0
46	20230809	192000	299608980	19150	19150	19150	19150	0
47	20230809	191900	299608980	19150	19150	19150	19150	0
48	20230809	191800	299608980	19150	19150	19150	19150	0
49	20230809	191700	299608980	19150	19150	19150	19150	0
50	20230809	191600	299608980	19150	19150	19150	19150	0
51	20230809	191500	299608980	19150	19150	19150	19150	0
52	20230809	191400	299608980	19150	19150	19150	19150	0
53	20230809	191300	299608980	19150	19150	19150	19150	0
54	20230809	191200	299608980	19150	19150	19150	19150	0
55	20230809	191100	299608980	19150	19150	19150	19150	0
56	20230809	191000	299608980	19150	19150	19150	19150	0
57	20230809	190900	299608980	19150	19150	19150	19150	0
58	20230809	190800	299608980	19150	19150	19150	19150	0
59	20230809	190700	299608980	19150	19150	19150	19150	0
60	20230809	190600	299608980	19150	19150	19150	19150	0
61	20230809	190500	299608980	19150	19150	19150	19150	0
62	20230809	190400	299608980	19150	19150	19150	19150	144
63	20230809	190300	299608980	19150	19150	19150	19150	0
64	20230809	190200	299608980	19150	19150	19150	19150	0
65	20230809	190100	299608980	19150	19150	19150	19150	0
66	20230809	190000	299608980	19150	19150	19150	19150	0
67	20230809	185900	299608980	19150	19150	19150	19150	0
68	20230809	185800	299608980	19150	19150	19150	19150	0
69	20230809	185700	299608980	19150	19150	19150	19150	0
70	20230809	185600	299608980	19150	19150	19150	19150	0
71	20230809	185500	299608980	19150	19150	19150	19150	0
72	20230809	185400	299608980	19150	19150	19150	19150	0
73	20230809	185300	299608980	19150	19150	19150	19150	0
74	20230809	185200	299608980	19150	19150	19150	19150	0
75	20230809	185100	299608980	19150	19150	19150	19150	0
76	20230809	185000	299608980	19150	19150	19150	19150	0
77	20230809	184900	299608980	19150	19150	19150	19150	0
78	20230809	184800	299608980	19150	19150	19150	19150	0
79	20230809	184700	299608980	19150	19150	19150	19150	0
80	20230809	184600	299608980	19150	19150	19150	19150	0
81	20230809	184500	299608980	19150	19150	19150	19150	0
82	20230809	184400	299608980	19150	19150	19150	19150	0
83	20230809	184300	299608980	19150	19150	19150	19150	0
84	20230809	184200	299608980	19150	19150	19150	19150	0
85	20230809	184100	299608980	19150	19150	19150	19150	0
86	20230809	184000	299608980	19150	19150	19150	19150	0
87	20230809	183900	299608980	19150	19150	19150	19150	0
88	20230809	183800	299608980	19150	19150	19150	19150	0
89	20230809	183700	299608980	19150	19150	19150	19150	0
90	20230809	183600	299608980	19150	19150	19150	19150	0
91	20230809	183500	299608980	19150	19150	19150	19150	0
92	20230809	183400	299608980	19150	19150	19150	19150	144
93	20230809	183300	299608980	19150	19150	19150	19150	0
94	20230809	183200	299608980	19150	19150	19150	19150	0
95	20230809	183100	299608980	19150	19150	19150	19150	0
96	20230809	183000	299608980	19150	19150	19150	19150	0
97	20230809	182900	299608980	19150	19150	19150	19150	0
98	20230809	182800	299608980	19150	19150	19150	19150	0
99	20230809	182700	299608980	19150	19150	19150	19150	0
100	20230809	182600	299608980	19150	19150	19150	19150	0
101	20230809	182500	299608980	19150	19150	19150	19150	0
102	20230809	182400	299608980	19150	19150	19150	19150	0
103	20230809	182300	299608980	19150	19150	19150	19150	0
104	20230809	182200	299608980	19150	19150	19150	19150	0
105	20230809	182100	299608980	19150	19150	19150	19150	0
106	20230809	182000	299608980	19150	19150	19150	19150	0
107	20230809	181900	299608980	19150	19150	19150	19150	0
108	20230809	181800	299608980	19150	19150	19150	19150	0
109	20230809	181700	299608980	19150	19150	19150	19150	0
110	20230809	181600	299608980	19150	19150	19150	19150	0
111	20230809	181500	299608980	19150	19150	19150	19150	0
112	20230809	181400	299608980	19150	19150	19150	19150	0
113	20230809	181300	299608980	19150	19150	19150	19150	0
114	20230809	181200	299608980	19150	19150	19150	19150	0
115	20230809	181100	299608980	19150	19150	19150	19150	0
116	20230809	181000	299608980	19150	19150	19150	19150	0
117	20230809	180900	299608980	19150	19150	19150	19150	0
118	20230809	180800	299608980	19150	19150	19150	19150	0
119	20230809	180700	299608980	19150	19150	19150	19150	0
120	20230809	180600	299608980	19150	19150	19150	19150	0
121	20230809	180500	299608980	19150	19150	19150	19150	0
122	20230809	180400	299608980	19150	19150	19150	19150	144
123	20230809	180300	299608980	19150	19150	19150	19150	0
124	20230809	180200	299608980	19150	19150	19150	19150	0
125	20230809	180100	299608980	19150	19150	19150	19150	0
126	20230809	180000	299608980	19150	19150	19150	19150	0
127	20230809	175900	299608980	19150	19150	19150	19150	0
128	20230809	175800	299608980	19150	19150	19150	19150	0
129	20230809	175700	299608980	19150	19150	19150	19150	0
130	20230809	175600	299608980	19150	19150	19150	19150	0
131	20230809	175500	299608980	19150	19150	19150	19150	0
132	20230809	175400	299608980	19150	19150	19150	19150	0
133	20230809	175300	299608980	19150	19150	19150	19150	0
134	20230809	175200	299608980	19150	19150	19150	19150	0
135	20230809	175100	299608980	19150	19150	19150	19150	0
136	20230809	175000	299608980	19150	19150	19150	19150	0
137	20230809	174900	299608980	19150	19150	19150	19150	0
138	20230809	174800	299608980	19150	19150	19150	19150	0
139	20230809	174700	299608980	19150	19150	19150	19150	0
140	20230809	174600	299608980	19150	19150	19150	19150	0
141	20230809	174500	299608980	19150	19150	19150	19150	0
142	20230809	174400	299608980	19150	19150	19150	19150	0
143	20230809	174300	299608980	19150	19150	19150	19150	0
144	20230809	174200	299608980	19150	19150	19150	19150	0
145	20230809	174100	299608980	19150	19150	19150	19150	0
146	20230809	174000	299608980	19150	19150	19150	19150	0
147	20230809	173900	299608980	19150	19150	19150	19150	0
148	20230809	173800	299608980	19150	19150	19150	19150	0
149	20230809	173700	299608980	19150	19150	19150	19150	0
150	20230809	173600	299608980	19150	19150	19150	19150	0
151	20230809	173500	299608980	19150	19150	19150	19150	0
152	20230809	173400	299608980	19150	19150	19150	19150	144
153	20230809	173300	299608980	19150	19150	19150	19150	0
154	20230809	173200	299608980	19150	19150	19150	19150	0
155	20230809	173100	299608980	19150	19150	19150	19150	0
156	20230809	173000	299608980	19150	19150	19150	19150	0
157	20230809	172900	299608980	19150	19150	19150	19150	0
158	20230809	172800	299608980	19150	19150	19150	19150	0
159	20230809	172700	299608980	19150	19150	19150	19150	0
160	20230809	172600	299608980	19150	19150	19150	19150	0
161	20230809	172500	299608980	19150	19150	19150	19150	0
162	20230809	172400	299608980	19150	19150	19150	19150	0
163	20230809	172300	299608980	19150	19150	19150	19150	0
164	20230809	172200	299608980	19150	19150	19150	19150	0
165	20230809	172100	299608980	19150	19150	19150	19150	0
166	20230809	172000	299608980	19150	19150	19150	19150	0
167	20230809	171900	299608980	19150	19150	19150	19150	0
168	20230809	171800	299608980	19150	19150	19150	19150	0
169	20230809	171700	299608980	19150	19150	19150	19150	0
170	20230809	171600	299608980	19150	19150	19150	19150	0
171	20230809	171500	299608980	19150	19150	19150	19150	0
172	20230809	171400	299608980	19150	19150	19150	19150	0
173	20230809	171300	299608980	19150	19150	19150	19150	0
174	20230809	171200	299608980	19150	19150	19150	19150	0
175	20230809	171100	299608980	19150	19150	19150	19150	0
176	20230809	171000	299608980	19150	19150	19150	19150	0
177	20230809	170900	299608980	19150	19150	19150	19150	0
178	20230809	170800	299608980	19150	19150	19150	19150	0
179	20230809	170700	299608980	19150	19150	19150	19150	0
180	20230809	170600	299608980	19150	19150	19150	19150	0
181	20230809	170500	299608980	19150	19150	19150	19150	0
182	20230809	170400	299608980	19150	19150	19150	19150	144
183	20230809	170300	299608980	19150	19150	19150	19150	0
184	20230809	170200	299608980	19150	19150	19150	19150	0
185	20230809	170100	299608980	19150	19150	19150	19150	0
186	20230809	170000	299608980	19150	19150	19150	19150	0
187	20230809	165900	299608980	19150	19150	19150	19150	0
188	20230809	165800	299608980	19150	19150	19150	19150	0
189	20230809	165700	299608980	19150	19150	19150	19150	0
190	20230809	165600	299608980	19150	19150	19150	19150	0
191	20230809	165500	299608980	19150	19150	19150	19150	0
192	20230809	165400	299608980	19150	19150	19150	19150	0
193	20230809	165300	299608980	19150	19150	19150	19150	0
194	20230809	165200	299608980	19150	19150	19150	19150	0
195	20230809	165100	299608980	19150	19150	19150	19150	0
196	20230809	165000	299608980	19150	19150	19150	19150	0
197	20230809	164900	299608980	19150	19150	19150	19150	0
198	20230809	164800	299608980	19150	19150	19150	19150	0
199	20230809	164700	299608980	19150	19150	19150	19150	0
200	20230809	164600	299608980	19150	19150	19150	19150	0
201	20230809	164500	299608980	19150	19150	19150	19150	0
202	20230809	164400	299608980	19150	19150	19150	19150	0
203	20230809	164300	299608980	19150	19150	19150	19150	0
204	20230809	164200	299608980	19150	19150	19150	19150	0
205	20230809	164100	299608980	19150	19150	19150	19150	0
206	20230809	164000	299608980	19150	19150	19150	19150	0
207	20230809	163900	299608980	19150	19150	19150	19150	0
208	20230809	163800	299608980	19150	19150	19150	19150	0
209	20230809	163700	299608980	19150	19150	19150	19150	0
210	20230809	163600	299608980	19150	19150	19150	19150	0
211	20230809	163500	299608980	19150	19150	19150	19150	0
212	20230809	163400	299608980	19150	19150	19150	19150	144
213	20230809	163300	299608980	19150	19150	19150	19150	0
214	20230809	163200	299608980	19150	19150	19150	19150	0
215	20230809	163100	299608980	19150	19150	19150	19150	0
216	20230809	163000	299608980	19150	19150	19150	19150	0
217	20230809	162900	299608980	19150	19150	19150	19150	0
218	20230809	162800	299608980	19150	19150	19150	19150	0
219	20230809	162700	299608980	19150	19150	19150	19150	0
220	20230809	162600	299608980	19150	19150	19150	19150	0
221	20230809	162500	299608980	19150	19150	19150	19150	0
222	20230809	162400	299608980	19150	19150	19150	19150	0
223	20230809	162300	299608980	19150	19150	19150	19150	0
224	20230809	162200	299608980	19150	19150	19150	19150	0
225	20230809	162100	299608980	19150	19150	19150	19150	0
226	20230809	162000	299608980	19150	19150	19150	19150	0
227	20230809	161900	299608980	19150	19150	19150	19150	0
228	20230809	161800	299608980	19150	19150	19150	19150	0
229	20230809	161700	299608980	19150	19150	19150	19150	0
230	20230809	161600	299608980	19150	19150	19150	19150	0
231	20230809	161500	299608980	19150	19150	19150	19150	0
232	20230809	161400	299608980	19150	19150	19150	19150	0
233	20230809	161300	299608980	19150	19150	19150	19150	0
234	20230809	161200	299608980	19150	19150	19150	19150	0
235	20230809	161100	299608980	19150	19150	19150	19150	0
236	20230809	161000	299608980	19150	19150	19150	19150	0
237	20230809	160900	299608980	19150	19150	19150	19150	0
238	20230809	160800	299608980	19150	19150	19150	19150	0
239	20230809	160700	299608980	19150	19150	19150	19150	0
240	20230809	160600	299608980	19150	19150	19150	19150	0
241	20230809	160500	299608980	19150	19150	19150	19150	0
242	20230809	160400	299608980	19150	19150	19150	19150	144
243	20230809	160300	299608980	19150	19150	19150	19150	0
244	20230809	160200	299608980	19150	19150	19150	19150	0
245	20230809	160100	299608980	19150	19150	19150	19150	0
246	20230809	160000	299608980	19150	19150	19150	19150	0
247	20230809	155900	299608980	19150	19150	19150	19150	0
248	20230809	155800	299608980	19150	19150	19150	19150	0
249	20230809	155700	299608980	19150	19150	19150	19150	0
250	20230809	155600	299608980	19150	19150	19150	19150	0
251	20230809	155500	299608980	19150	19150	19150	19150	0
252	20230809	155400	299608980	19150	19150	19150	19150	0
253	20230809	155300	299608980	19150	19150	19150	19150	0
254	20230809	155200	299608980	19150	19150	19150	19150	0
255	20230809	155100	299608980	19150	19150	19150	19150	0
256	20230809	155000	299608980	19150	19150	19150	19150	0
257	20230809	154900	299608980	19150	19150	19150	19150	0
258	20230809	154800	299608980	19150	19150	19150	19150	0
259	20230809	154700	299608980	19150	19150	19150	19150	0
260	20230809	154600	299608980	19150	19150	19150	19150	0
261	20230809	154500	299608980	19150	19150	19150	19150	0
262	20230809	154400	299608980	19150	19150	19150	19150	0
263	20230809	154300	299608980	19150	19150	19150	19150	0
264	20230809	154200	299608980	19150	19150	19150	19150	0
265	20230809	154100	299608980	19150	19150	19150	19150	0
266	20230809	154000	299608980	19150	19150	19150	19150	0
267	20230809	153900	299608980	19150	19150	19150	19150	0
268	20230809	153800	299608980	19150	19150	19150	19150	0
269	20230809	153700	299608980	19150	19150	19150	19150	0
270	20230809	153600	299608980	19150	19150	19150	19150	0
271	20230809	153500	299608980	19150	19150	19150	19150	0
272	20230809	153400	299608980	19150	19150	19150	19150	144
273	20230809	153300	299608980	19150	19150	19150	19150	0
274	20230809	153200	299608980	19150	19150	19150	19150	0
275	20230809	153100	299608980	19150	19150	19150	19150	0
276	20230809	153000	299608980	19150	19150	19150	19150	144
277	20230809	152900	296851380	19170	19170	19170	19170	0
278	20230809	152800	296851380	19170	19170	19170	19170	0
279	20230809	152700	296851380	19170	19170	19170	19170	0
280	20230809	152600	296851380	19170	19170	19170	19170	0
281	20230809	152500	296851380	19170	19170	19170	19170	0
282	20230809	152400	296851380	19170	19170	19170	19170	0
283	20230809	152300	296851380	19170	19170	19170	19170	0
284	20230809	152200	296851380	19170	19170	19170	19170	0
285	20230809	152100	296851380	19170	19170	19170	19170	0
286	20230809	152000	296851380	19170	19170	19170	19170	0
287	20230809	151900	296851380	19170	19170	19170	19170	0
288	20230809	151800	296851380	19170	19170	19170	19170	0
289	20230809	151700	296851380	19170	19170	19170	19170	0
290	20230809	151600	296851380	19170	19170	19170	19170	1
291	20230809	151500	296832210	19050	19050	19050	19050	0
292	20230809	151400	296832210	19050	19050	19050	19050	0
293	20230809	151300	296832210	19050	19050	19050	19050	0
294	20230809	151200	296832210	19050	19050	19050	19050	0
295	20230809	151100	296832210	19050	19050	19050	19050	0
296	20230809	151000	296832210	19050	19060	19060	19050	19
297	20230809	150900	296470160	19180	19180	19180	19180	0
298	20230809	150800	296470160	19180	19180	19180	19180	0
299	20230809	150700	296470160	19180	19180	19180	19180	0
300	20230809	150600	296470160	19180	19180	19180	19180	0
301	20230809	150500	296470160	19180	19180	19180	19180	0
302	20230809	150400	296470160	19180	19180	19180	19180	0
303	20230809	150300	296470160	19180	19180	19180	19180	0
304	20230809	150200	296470160	19180	19180	19180	19180	0
305	20230809	150100	296470160	19180	19180	19180	19180	0
306	20230809	150000	296470160	19180	19180	19180	19180	0
307	20230809	145900	296470160	19180	19180	19180	19180	0
308	20230809	145800	296470160	19180	19180	19180	19180	0
309	20230809	145700	296470160	19180	19180	19180	19180	0
310	20230809	145600	296470160	19180	19180	19180	19180	0
311	20230809	145500	296470160	19180	19180	19180	19180	0
312	20230809	145400	296470160	19180	19180	19180	19180	0
313	20230809	145300	296470160	19180	19180	19180	19180	0
314	20230809	145200	296470160	19180	19180	19180	19180	0
315	20230809	145100	296470160	19180	19180	19180	19180	0
316	20230809	145000	296470160	19180	19180	19180	19180	0
317	20230809	144900	296470160	19180	19180	19180	19180	0
318	20230809	144800	296470160	19180	19180	19180	19180	0
319	20230809	144700	296470160	19180	19180	19180	19180	0
320	20230809	144600	296470160	19180	19180	19180	19180	0
321	20230809	144500	296470160	19180	19180	19180	19180	0
322	20230809	144400	296470160	19180	19180	19180	19180	0
323	20230809	144300	296470160	19180	19180	19180	19180	0
324	20230809	144200	296470160	19180	19180	19180	19180	0
325	20230809	144100	296470160	19180	19180	19180	19180	0
326	20230809	144000	296470160	19180	19180	19180	19180	663
327	20230809	143900	283753820	19180	19180	19180	19180	0
328	20230809	143800	283753820	19180	19180	19180	19180	0
329	20230809	143700	283753820	19180	19180	19180	19180	12
330	20230809	143600	283523660	19180	19180	19180	19180	0
331	20230809	143500	283523660	19180	19180	19180	19180	0
332	20230809	143400	283523660	19180	19180	19180	19180	0
333	20230809	143300	283523660	19180	19180	19180	19180	125
334	20230809	143200	281126160	19200	19200	19200	19200	0
335	20230809	143100	281126160	19200	19200	19200	19200	0
336	20230809	143000	281126160	19200	19200	19200	19200	0
337	20230809	142900	281126160	19200	19200	19200	19200	0
338	20230809	142800	281126160	19200	19200	19200	19200	0
339	20230809	142700	281126160	19200	19200	19200	19200	8
340	20230809	142600	280972560	19200	19200	19200	19200	172
341	20230809	142500	277670160	19210	19210	19210	19210	0
342	20230809	142400	277670160	19210	19210	19210	19210	0
343	20230809	142300	277670160	19210	19210	19210	19210	0
344	20230809	142200	277670160	19210	19210	19210	19210	0
345	20230809	142100	277670160	19210	19210	19210	19210	0
346	20230809	142000	277670160	19210	19210	19210	19210	0
347	20230809	141900	277670160	19210	19210	19210	19210	0
348	20230809	141800	277670160	19210	19210	19210	19210	0
349	20230809	141700	277670160	19210	19210	19210	19210	0
350	20230809	141600	277670160	19210	19210	19210	19210	0
351	20230809	141500	277670160	19210	19210	19210	19210	0
352	20230809	141400	277670160	19210	19210	19210	19210	0
353	20230809	141300	277670160	19210	19210	19210	19210	0
354	20230809	141200	277670160	19210	19200	19210	19200	71
355	20230809	141100	276306480	19200	19200	19200	19200	0
356	20230809	141000	276306480	19200	19200	19200	19200	1339
357	20230809	140900	250597680	19200	19200	19200	19200	0
358	20230809	140800	250597680	19200	19200	19200	19200	127
359	20230809	140700	248159280	19210	19210	19210	19210	1
360	20230809	140600	248140070	19210	19190	19210	19190	237
361	20230809	140500	243590300	19180	19180	19180	19180	0
362	20230809	140400	243590300	19180	19180	19180	19180	0
363	20230809	140300	243590300	19180	19180	19180	19180	0
364	20230809	140200	243590300	19180	19180	19180	19180	0
365	20230809	140100	243590300	19180	19180	19180	19180	0
366	20230809	140000	243590300	19180	19180	19180	19180	0
367	20230809	135900	243590300	19180	19180	19180	19180	0
368	20230809	135800	243590300	19180	19180	19180	19180	0
369	20230809	135700	243590300	19180	19180	19180	19180	0
370	20230809	135600	243590300	19180	19180	19180	19180	0
371	20230809	135500	243590300	19180	19180	19180	19180	0
372	20230809	135400	243590300	19180	19180	19180	19180	181
373	20230809	135300	240118720	19180	19180	19180	19180	7
374	20230809	135200	239984460	19180	19180	19180	19180	30
375	20230809	135100	239409060	19190	19040	19190	19040	256
376	20230809	135000	234506700	19050	19050	19050	19050	50
377	20230809	134900	233554200	19170	19170	19170	19170	0
378	20230809	134800	233554200	19170	19170	19170	19170	0
379	20230809	134700	233554200	19170	19170	19170	19170	0
380	20230809	134600	233554200	19170	19170	19170	19170	0
381	20230809	134500	233554200	19170	19170	19170	19170	0
382	20230809	134400	233554200	19170	19170	19170	19170	0
383	20230809	134300	233554200	19170	19170	19170	19170	0
384	20230809	134200	233554200	19170	19170	19170	19170	0
385	20230809	134100	233554200	19170	19170	19170	19170	0
386	20230809	134000	233554200	19170	19170	19170	19170	0
387	20230809	133900	233554200	19170	19170	19170	19170	0
388	20230809	133800	233554200	19170	19170	19170	19170	0
389	20230809	133700	233554200	19170	19170	19170	19170	0
390	20230809	133600	233554200	19170	19170	19170	19170	0
391	20230809	133500	233554200	19170	19170	19170	19170	0
392	20230809	133400	233554200	19170	19170	19170	19170	0
393	20230809	133300	233554200	19170	19020	19170	19020	7
394	20230809	133200	233420760	19150	19150	19150	19150	1
395	20230809	133100	233401610	19150	19160	19160	19150	2
396	20230809	133000	233363300	19170	19170	19170	19170	1
397	20230809	132900	233344130	19170	19170	19170	19170	0
398	20230809	132800	233344130	19170	19170	19170	19170	0
399	20230809	132700	233344130	19170	19170	19170	19170	0
400	20230809	132600	233344130	19170	19170	19170	19170	0
401	20230809	132500	233344130	19170	19170	19170	19170	1
402	20230809	132400	233324960	19110	19110	19110	19110	0
403	20230809	132300	233324960	19110	19110	19110	19110	0
404	20230809	132200	233324960	19110	19110	19110	19110	0
405	20230809	132100	233324960	19110	19110	19110	19110	10
406	20230809	132000	233133860	19110	19110	19110	19110	0
407	20230809	131900	233133860	19110	19110	19110	19110	0
408	20230809	131800	233133860	19110	19110	19110	19110	0
409	20230809	131700	233133860	19110	19110	19110	19110	0
410	20230809	131600	233133860	19110	19110	19110	19110	10
411	20230809	131500	232942760	19120	19120	19120	19120	0
412	20230809	131400	232942760	19120	19120	19120	19120	10
413	20230809	131300	232751560	19190	19170	19190	19170	563
414	20230809	131200	221954170	19140	19140	19140	19140	3
415	20230809	131100	221896750	19130	19130	19130	19130	46
416	20230809	131000	221016770	19120	19120	19120	19120	131
417	20230809	130900	218512050	19120	19120	19120	19120	0
418	20230809	130800	218512050	19120	19120	19120	19120	100
419	20230809	130700	216600050	19120	19120	19120	19120	0
420	20230809	130600	216600050	19120	19000	19120	19000	27
421	20230809	130500	216086930	19000	19000	19000	19000	0
422	20230809	130400	216086930	19000	19000	19000	19000	0
423	20230809	130300	216086930	19000	19000	19000	19000	0
424	20230809	130200	216086930	19000	18990	19000	18990	570
425	20230809	130100	205259430	18980	18980	18980	18980	0
426	20230809	130000	205259430	18980	18980	18980	18980	0
427	20230809	125900	205259430	18980	18980	18980	18980	0
428	20230809	125800	205259430	18980	18980	18980	18980	200
429	20230809	125700	201463430	18980	18980	18980	18980	0
430	20230809	125600	201463430	18980	18980	18980	18980	0
431	20230809	125500	201463430	18980	18980	18980	18980	0
432	20230809	125400	201463430	18980	18980	18980	18980	1
433	20230809	125300	201444450	18920	18920	18920	18920	0
434	20230809	125200	201444450	18920	18920	18920	18920	0
435	20230809	125100	201444450	18920	18920	18920	18920	0
436	20230809	125000	201444450	18920	18920	18920	18920	0
437	20230809	124900	201444450	18920	18920	18920	18920	0
438	20230809	124800	201444450	18920	18920	18920	18920	0
439	20230809	124700	201444450	18920	18920	18920	18920	0
440	20230809	124600	201444450	18920	18920	18920	18920	0
441	20230809	124500	201444450	18920	18920	18920	18920	0
442	20230809	124400	201444450	18920	18920	18920	18920	0
443	20230809	124300	201444450	18920	18920	18920	18920	0
444	20230809	124200	201444450	18920	18920	18920	18920	0
445	20230809	124100	201444450	18920	18920	18920	18920	0
446	20230809	124000	201444450	18920	18920	18920	18920	0
447	20230809	123900	201444450	18920	18920	18920	18920	0
448	20230809	123800	201444450	18920	18920	18920	18920	0
449	20230809	123700	201444450	18920	18920	18920	18920	0
450	20230809	123600	201444450	18920	18920	18920	18920	0
451	20230809	123500	201444450	18920	18920	18920	18920	0
452	20230809	123400	201444450	18920	18920	18920	18920	0
453	20230809	123300	201444450	18920	18920	18920	18920	250
454	20230809	123200	196714450	18910	18910	18910	18910	0
455	20230809	123100	196714450	18910	18910	18910	18910	0
456	20230809	123000	196714450	18910	18910	18910	18910	0
457	20230809	122900	196714450	18910	18910	18910	18910	0
458	20230809	122800	196714450	18910	18910	18910	18910	101
459	20230809	122700	194804540	18910	18910	18910	18910	0
460	20230809	122600	194804540	18910	18910	18910	18910	0
461	20230809	122500	194804540	18910	18910	18910	18910	0
462	20230809	122400	194804540	18910	18900	18910	18900	377
463	20230809	122300	187679230	18900	18900	18900	18900	0
464	20230809	122200	187679230	18900	18900	18900	18900	0
465	20230809	122100	187679230	18900	18900	18900	18900	58
466	20230809	122000	186583030	18900	18900	18900	18900	0
467	20230809	121900	186583030	18900	18900	18900	18900	0
468	20230809	121800	186583030	18900	18900	18900	18900	0
469	20230809	121700	186583030	18900	18900	18900	18900	0
470	20230809	121600	186583030	18900	18900	18900	18900	0
471	20230809	121500	186583030	18900	18900	18900	18900	0
472	20230809	121400	186583030	18900	18900	18900	18900	0
473	20230809	121300	186583030	18900	18900	18900	18900	0
474	20230809	121200	186583030	18900	18900	18900	18900	0
475	20230809	121100	186583030	18900	18900	18900	18900	0
476	20230809	121000	186583030	18900	18900	18900	18900	0
477	20230809	120900	186583030	18900	18900	18900	18900	0
478	20230809	120800	186583030	18900	18900	18900	18900	0
479	20230809	120700	186583030	18900	18900	18900	18900	0
480	20230809	120600	186583030	18900	18900	18900	18900	0
481	20230809	120500	186583030	18900	18900	18900	18900	0
482	20230809	120400	186583030	18900	18900	18900	18900	0
483	20230809	120300	186583030	18900	18900	18900	18900	0
484	20230809	120200	186583030	18900	18900	18900	18900	0
485	20230809	120100	186583030	18900	18900	18900	18900	0
486	20230809	120000	186583030	18900	18900	18900	18900	0
487	20230809	115900	186583030	18900	18900	18900	18900	0
488	20230809	115800	186583030	18900	18900	18900	18900	0
489	20230809	115700	186583030	18900	18900	18900	18900	0
490	20230809	115600	186583030	18900	18900	18900	18900	0
491	20230809	115500	186583030	18900	18900	18900	18900	0
492	20230809	115400	186583030	18900	18900	18900	18900	0
493	20230809	115300	186583030	18900	18900	18900	18900	0
494	20230809	115200	186583030	18900	18900	18900	18900	0
495	20230809	115100	186583030	18900	18900	18900	18900	0
496	20230809	115000	186583030	18900	18900	18900	18900	179
497	20230809	114900	183199930	18910	18910	18910	18910	5
498	20230809	114800	183105380	18900	18900	18900	18900	0
499	20230809	114700	183105380	18900	18900	18900	18900	0
500	20230809	114600	183105380	18900	18900	18900	18900	0
501	20230809	114500	183105380	18900	18900	18900	18900	0
502	20230809	114400	183105380	18900	18900	18900	18900	0
503	20230809	114300	183105380	18900	18900	18900	18900	0
504	20230809	114200	183105380	18900	18900	18900	18900	88
505	20230809	114100	181442180	18900	18900	18900	18900	0
506	20230809	114000	181442180	18900	18900	18900	18900	0
507	20230809	113900	181442180	18900	18900	18900	18900	32
508	20230809	113800	180837380	18900	18900	18900	18900	0
509	20230809	113700	180837380	18900	18900	18900	18900	0
510	20230809	113600	180837380	18900	18900	18900	18900	0
511	20230809	113500	180837380	18900	18900	18900	18900	25
512	20230809	113400	180364880	18900	18900	18900	18900	10
513	20230809	113300	180175880	18880	18880	18880	18880	0
514	20230809	113200	180175880	18880	18880	18880	18880	0
515	20230809	113100	180175880	18880	18880	18880	18880	0
516	20230809	113000	180175880	18880	18880	18880	18880	50
517	20230809	112900	179231880	18880	18880	18880	18880	300
518	20230809	112800	173567880	18830	18830	18830	18830	0
519	20230809	112700	173567880	18830	18830	18830	18830	0
520	20230809	112600	173567880	18830	18830	18830	18830	0
521	20230809	112500	173567880	18830	18910	18910	18830	352
522	20230809	112400	166925410	18910	18910	18910	18910	0
523	20230809	112300	166925410	18910	18910	18910	18910	0
524	20230809	112200	166925410	18910	18910	18910	18910	60
525	20230809	112100	165790810	18910	18910	18910	18910	0
526	20230809	112000	165790810	18910	18910	18910	18910	0
527	20230809	111900	165790810	18910	18910	18910	18910	149
528	20230809	111800	162973220	18920	18920	18920	18920	0
529	20230809	111700	162973220	18920	18920	18920	18920	0
530	20230809	111600	162973220	18920	18920	18920	18920	0
531	20230809	111500	162973220	18920	18920	18920	18920	0
532	20230809	111400	162973220	18920	18920	18920	18920	0
533	20230809	111300	162973220	18920	18920	18920	18920	0
534	20230809	111200	162973220	18920	18920	18920	18920	0
535	20230809	111100	162973220	18920	18920	18920	18920	10
536	20230809	111000	162784020	18920	18910	18920	18910	15
537	20230809	110900	162500360	18910	18910	18910	18910	0
538	20230809	110800	162500360	18910	18900	18910	18900	146
539	20230809	110700	159740500	18890	18900	18900	18890	104
540	20230809	110600	157774940	18900	18900	18900	18900	0
541	20230809	110500	157774940	18900	18900	18900	18900	8
542	20230809	110400	157623740	18900	18900	18900	18900	1
543	20230809	110300	157604840	18900	18900	18900	18900	1
544	20230809	110200	157585940	18910	18910	18910	18910	0
545	20230809	110100	157585940	18910	18910	18910	18910	0
546	20230809	110000	157585940	18910	18920	18920	18910	5
547	20230809	105900	157491360	18920	18920	18920	18920	4
548	20230809	105800	157415680	18920	18920	18920	18920	0
549	20230809	105700	157415680	18920	18920	18920	18920	1
550	20230809	105600	157396760	18920	18920	18920	18920	0
551	20230809	105500	157396760	18920	18920	18920	18920	1
552	20230809	105400	157377840	19020	19020	19020	19020	3
553	20230809	105300	157320780	18810	18810	18810	18810	0
554	20230809	105200	157320780	18810	19020	19020	18650	4072
555	20230809	105100	80848000	19180	19180	19180	19180	0
556	20230809	105000	80848000	19180	19190	19190	19010	1002
557	20230809	104900	61760010	19080	19080	19080	19080	0
558	20230809	104800	61760010	19080	19080	19080	19080	0
559	20230809	104700	61760010	19080	19080	19080	19080	0
560	20230809	104600	61760010	19080	19080	19080	19080	0
561	20230809	104500	61760010	19080	19100	19100	19080	60
562	20230809	104400	60614600	19190	19190	19190	19190	0
563	20230809	104300	60614600	19190	19190	19190	19190	1
564	20230809	104200	60595410	19090	19090	19090	19090	0
565	20230809	104100	60595410	19090	19090	19090	19090	0
566	20230809	104000	60595410	19090	19090	19090	19090	0
567	20230809	103900	60595410	19090	19090	19090	19090	0
568	20230809	103800	60595410	19090	19090	19090	19090	0
569	20230809	103700	60595410	19090	19090	19090	19090	0
570	20230809	103600	60595410	19090	19100	19100	19090	184
571	20230809	103500	57081030	19080	19080	19080	19080	0
572	20230809	103400	57081030	19080	19080	19080	19080	0
573	20230809	103300	57081030	19080	19080	19080	19080	0
574	20230809	103200	57081030	19080	19080	19080	19080	100
575	20230809	103100	55173030	19060	19060	19060	19060	0
576	20230809	103000	55173030	19060	19060	19060	19060	0
577	20230809	102900	55173030	19060	19060	19060	19060	0
578	20230809	102800	55173030	19060	19060	19060	19060	0
579	20230809	102700	55173030	19060	19060	19060	19060	0
580	20230809	102600	55173030	19060	19060	19060	19060	0
581	20230809	102500	55173030	19060	19060	19060	19060	0
582	20230809	102400	55173030	19060	19060	19060	19060	0
583	20230809	102300	55173030	19060	19060	19060	19060	0
584	20230809	102200	55173030	19060	19060	19060	19060	0
585	20230809	102100	55173030	19060	19060	19060	19060	0
586	20230809	102000	55173030	19060	19060	19060	19060	0
587	20230809	101900	55173030	19060	19060	19060	19060	0
588	20230809	101800	55173030	19060	19060	19060	19060	0
589	20230809	101700	55173030	19060	19060	19060	19060	0
590	20230809	101600	55173030	19060	19060	19060	19060	0
591	20230809	101500	55173030	19060	19060	19060	19060	50
592	20230809	101400	54220030	19050	19050	19050	19050	0
593	20230809	101300	54220030	19050	19060	19060	19050	70
594	20230809	101200	52886430	19050	19050	19050	19050	0
595	20230809	101100	52886430	19050	19050	19050	19050	0
596	20230809	101000	52886430	19050	19050	19050	19050	0
597	20230809	100900	52886430	19050	19050	19050	19050	2
598	20230809	100800	52848330	19030	19030	19030	19030	1
599	20230809	100700	52829300	19030	19150	19150	19030	2220
600	20230809	100600	10387510	19150	19150	19150	19150	0
601	20230809	100500	10387510	19150	19150	19150	19150	0
602	20230809	100400	10387510	19150	19150	19150	19150	0
603	20230809	100300	10387510	19150	19150	19150	19150	1
604	20230809	100200	10368360	19280	19280	19280	19280	0
605	20230809	100100	10368360	19280	19280	19280	19280	0
606	20230809	100000	10368360	19280	19280	19280	19280	0
607	20230809	095900	10368360	19280	19280	19280	19280	0
608	20230809	095800	10368360	19280	19280	19280	19280	0
609	20230809	095700	10368360	19280	19280	19280	19280	1
610	20230809	095600	10349080	19140	19140	19140	19140	0
611	20230809	095500	10349080	19140	19140	19140	19140	0
612	20230809	095400	10349080	19140	19140	19140	19140	0
613	20230809	095300	10349080	19140	19140	19140	19140	0
614	20230809	095200	10349080	19140	19140	19140	19140	2
615	20230809	095100	10310800	19140	19150	19150	19140	212
616	20230809	095000	6251090	19310	19310	19310	19310	0
617	20230809	094900	6251090	19310	19310	19310	19310	0
618	20230809	094800	6251090	19310	19310	19310	19310	0
619	20230809	094700	6251090	19310	19150	19310	19150	16
620	20230809	094600	5944530	19150	19150	19150	19150	0
621	20230809	094500	5944530	19150	19150	19150	19150	0
622	20230809	094400	5944530	19150	19150	19150	19150	0
623	20230809	094300	5944530	19150	19150	19150	19150	3
624	20230809	094200	5887080	19310	19310	19310	19310	0
625	20230809	094100	5887080	19310	19310	19310	19310	0
626	20230809	094000	5887080	19310	19310	19310	19310	0
627	20230809	093900	5887080	19310	19310	19310	19310	0
628	20230809	093800	5887080	19310	19310	19310	19310	1
629	20230809	093700	5867770	19150	19150	19150	19150	0
630	20230809	093600	5867770	19150	19150	19150	19150	0
631	20230809	093500	5867770	19150	19150	19150	19150	0
632	20230809	093400	5867770	19150	19150	19150	19150	61
633	20230809	093300	4699620	19320	19320	19320	19320	0
634	20230809	093200	4699620	19320	19320	19320	19320	0
635	20230809	093100	4699620	19320	19320	19320	19320	1
636	20230809	093000	4680300	19210	19200	19210	19200	16
637	20230809	092900	4373090	19320	19320	19320	19320	0
638	20230809	092800	4373090	19320	19320	19320	19320	0
639	20230809	092700	4373090	19320	19320	19320	19320	0
640	20230809	092600	4373090	19320	19320	19320	19320	0
641	20230809	092500	4373090	19320	19320	19320	19320	2
642	20230809	092400	4334450	19360	19360	19360	19360	0
643	20230809	092300	4334450	19360	19360	19360	19360	0
644	20230809	092200	4334450	19360	19360	19360	19360	0
645	20230809	092100	4334450	19360	19350	19360	19350	4
646	20230809	092000	4257040	19370	19370	19370	19370	0
647	20230809	091900	4257040	19370	19370	19370	19370	1
648	20230809	091800	4237670	19150	19380	19380	19150	23
649	20230809	091700	3792390	19390	19390	19390	19390	113
650	20230809	091600	1601320	19390	19390	19390	19390	0
651	20230809	091500	1601320	19390	19390	19390	19390	0
652	20230809	091400	1601320	19390	19380	19390	19380	19
653	20230809	091300	1233000	19380	19350	19380	19350	31
654	20230809	091200	632520	19140	19140	19140	19140	0
655	20230809	091100	632520	19140	19140	19140	19140	0
656	20230809	091000	632520	19140	19140	19140	19140	0
657	20230809	090900	632520	19140	19140	19140	19140	0
658	20230809	090800	632520	19140	19140	19140	19140	15
659	20230809	090700	345420	19190	19190	19190	19190	18
660	20230809	090600	0	19180	19180	19180	19180	0
661	20230809	090500	0	19180	19180	19180	19180	0
662	20230809	090400	0	19180	19180	19180	19180	0
663	20230809	090300	0	19180	19180	19180	19180	0
664	20230809	090200	0	19180	19180	19180	19180	0
665	20230809	090100	0	19180	19180	19180	19180	0
666	20230809	090000	0	19180	19180	19180	19180	0