KissMeData/143240/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	195800	583513120	19110	19110	19110	19110	112
3	20230821	195700	583513120	19110	19110	19110	19110	0
4	20230821	195600	583513120	19110	19110	19110	19110	0
5	20230821	195500	583513120	19110	19110	19110	19110	0
6	20230821	195400	583513120	19110	19110	19110	19110	0
7	20230821	195300	583513120	19110	19110	19110	19110	0
8	20230821	195200	583513120	19110	19110	19110	19110	0
9	20230821	195100	583513120	19110	19110	19110	19110	0
10	20230821	195000	583513120	19110	19110	19110	19110	0
11	20230821	194900	583513120	19110	19110	19110	19110	0
12	20230821	194800	583513120	19110	19110	19110	19110	0
13	20230821	194700	583513120	19110	19110	19110	19110	0
14	20230821	194600	583513120	19110	19110	19110	19110	0
15	20230821	194500	583513120	19110	19110	19110	19110	0
16	20230821	194400	583513120	19110	19110	19110	19110	0
17	20230821	194300	583513120	19110	19110	19110	19110	0
18	20230821	194200	583513120	19110	19110	19110	19110	0
19	20230821	194100	583513120	19110	19110	19110	19110	0
20	20230821	194000	583513120	19110	19110	19110	19110	0
21	20230821	193900	583513120	19110	19110	19110	19110	0
22	20230821	193800	583513120	19110	19110	19110	19110	0
23	20230821	193700	583513120	19110	19110	19110	19110	0
24	20230821	193600	583513120	19110	19110	19110	19110	0
25	20230821	193500	583513120	19110	19110	19110	19110	0
26	20230821	193400	583513120	19110	19110	19110	19110	0
27	20230821	193300	583513120	19110	19110	19110	19110	0
28	20230821	193200	583513120	19110	19110	19110	19110	0
29	20230821	193100	583513120	19110	19110	19110	19110	0
30	20230821	193000	583513120	19110	19110	19110	19110	0
31	20230821	192900	583513120	19110	19110	19110	19110	0
32	20230821	192800	583513120	19110	19110	19110	19110	112
33	20230821	192700	583513120	19110	19110	19110	19110	0
34	20230821	192600	583513120	19110	19110	19110	19110	0
35	20230821	192500	583513120	19110	19110	19110	19110	0
36	20230821	192400	583513120	19110	19110	19110	19110	0
37	20230821	192300	583513120	19110	19110	19110	19110	0
38	20230821	192200	583513120	19110	19110	19110	19110	0
39	20230821	192100	583513120	19110	19110	19110	19110	0
40	20230821	192000	583513120	19110	19110	19110	19110	0
41	20230821	191900	583513120	19110	19110	19110	19110	0
42	20230821	191800	583513120	19110	19110	19110	19110	0
43	20230821	191700	583513120	19110	19110	19110	19110	0
44	20230821	191600	583513120	19110	19110	19110	19110	0
45	20230821	191500	583513120	19110	19110	19110	19110	0
46	20230821	191400	583513120	19110	19110	19110	19110	0
47	20230821	191300	583513120	19110	19110	19110	19110	0
48	20230821	191200	583513120	19110	19110	19110	19110	0
49	20230821	191100	583513120	19110	19110	19110	19110	0
50	20230821	191000	583513120	19110	19110	19110	19110	0
51	20230821	190900	583513120	19110	19110	19110	19110	0
52	20230821	190800	583513120	19110	19110	19110	19110	0
53	20230821	190700	583513120	19110	19110	19110	19110	0
54	20230821	190600	583513120	19110	19110	19110	19110	0
55	20230821	190500	583513120	19110	19110	19110	19110	0
56	20230821	190400	583513120	19110	19110	19110	19110	0
57	20230821	190300	583513120	19110	19110	19110	19110	0
58	20230821	190200	583513120	19110	19110	19110	19110	0
59	20230821	190100	583513120	19110	19110	19110	19110	0
60	20230821	190000	583513120	19110	19110	19110	19110	0
61	20230821	185900	583513120	19110	19110	19110	19110	0
62	20230821	185800	583513120	19110	19110	19110	19110	112
63	20230821	185700	583513120	19110	19110	19110	19110	0
64	20230821	185600	583513120	19110	19110	19110	19110	0
65	20230821	185500	583513120	19110	19110	19110	19110	0
66	20230821	185400	583513120	19110	19110	19110	19110	0
67	20230821	185300	583513120	19110	19110	19110	19110	0
68	20230821	185200	583513120	19110	19110	19110	19110	0
69	20230821	185100	583513120	19110	19110	19110	19110	0
70	20230821	185000	583513120	19110	19110	19110	19110	0
71	20230821	184900	583513120	19110	19110	19110	19110	0
72	20230821	184800	583513120	19110	19110	19110	19110	0
73	20230821	184700	583513120	19110	19110	19110	19110	0
74	20230821	184600	583513120	19110	19110	19110	19110	0
75	20230821	184500	583513120	19110	19110	19110	19110	0
76	20230821	184400	583513120	19110	19110	19110	19110	0
77	20230821	184300	583513120	19110	19110	19110	19110	0
78	20230821	184200	583513120	19110	19110	19110	19110	0
79	20230821	184100	583513120	19110	19110	19110	19110	0
80	20230821	184000	583513120	19110	19110	19110	19110	0
81	20230821	183900	583513120	19110	19110	19110	19110	0
82	20230821	183800	583513120	19110	19110	19110	19110	0
83	20230821	183700	583513120	19110	19110	19110	19110	0
84	20230821	183600	583513120	19110	19110	19110	19110	0
85	20230821	183500	583513120	19110	19110	19110	19110	0
86	20230821	183400	583513120	19110	19110	19110	19110	0
87	20230821	183300	583513120	19110	19110	19110	19110	0
88	20230821	183200	583513120	19110	19110	19110	19110	0
89	20230821	183100	583513120	19110	19110	19110	19110	0
90	20230821	183000	583513120	19110	19110	19110	19110	0
91	20230821	182900	583513120	19110	19110	19110	19110	0
92	20230821	182800	583513120	19110	19110	19110	19110	112
93	20230821	182700	583513120	19110	19110	19110	19110	0
94	20230821	182600	583513120	19110	19110	19110	19110	0
95	20230821	182500	583513120	19110	19110	19110	19110	0
96	20230821	182400	583513120	19110	19110	19110	19110	0
97	20230821	182300	583513120	19110	19110	19110	19110	0
98	20230821	182200	583513120	19110	19110	19110	19110	0
99	20230821	182100	583513120	19110	19110	19110	19110	0
100	20230821	182000	583513120	19110	19110	19110	19110	0
101	20230821	181900	583513120	19110	19110	19110	19110	0
102	20230821	181800	583513120	19110	19110	19110	19110	0
103	20230821	181700	583513120	19110	19110	19110	19110	0
104	20230821	181600	583513120	19110	19110	19110	19110	0
105	20230821	181500	583513120	19110	19110	19110	19110	0
106	20230821	181400	583513120	19110	19110	19110	19110	0
107	20230821	181300	583513120	19110	19110	19110	19110	0
108	20230821	181200	583513120	19110	19110	19110	19110	0
109	20230821	181100	583513120	19110	19110	19110	19110	0
110	20230821	181000	583513120	19110	19110	19110	19110	0
111	20230821	180900	583513120	19110	19110	19110	19110	0
112	20230821	180800	583513120	19110	19110	19110	19110	0
113	20230821	180700	583513120	19110	19110	19110	19110	0
114	20230821	180600	583513120	19110	19110	19110	19110	0
115	20230821	180500	583513120	19110	19110	19110	19110	0
116	20230821	180400	583513120	19110	19110	19110	19110	0
117	20230821	180300	583513120	19110	19110	19110	19110	0
118	20230821	180200	583513120	19110	19110	19110	19110	0
119	20230821	180100	583513120	19110	19110	19110	19110	0
120	20230821	180000	583513120	19110	19110	19110	19110	0
121	20230821	175900	583513120	19110	19110	19110	19110	0
122	20230821	175800	583513120	19110	19110	19110	19110	112
123	20230821	175700	583513120	19110	19110	19110	19110	0
124	20230821	175600	583513120	19110	19110	19110	19110	0
125	20230821	175500	583513120	19110	19110	19110	19110	0
126	20230821	175400	583513120	19110	19110	19110	19110	0
127	20230821	175300	583513120	19110	19110	19110	19110	0
128	20230821	175200	583513120	19110	19110	19110	19110	0
129	20230821	175100	583513120	19110	19110	19110	19110	0
130	20230821	175000	583513120	19110	19110	19110	19110	0
131	20230821	174900	583513120	19110	19110	19110	19110	0
132	20230821	174800	583513120	19110	19110	19110	19110	0
133	20230821	174700	583513120	19110	19110	19110	19110	0
134	20230821	174600	583513120	19110	19110	19110	19110	0
135	20230821	174500	583513120	19110	19110	19110	19110	0
136	20230821	174400	583513120	19110	19110	19110	19110	0
137	20230821	174300	583513120	19110	19110	19110	19110	0
138	20230821	174200	583513120	19110	19110	19110	19110	0
139	20230821	174100	583513120	19110	19110	19110	19110	0
140	20230821	174000	583513120	19110	19110	19110	19110	0
141	20230821	173900	583513120	19110	19110	19110	19110	0
142	20230821	173800	583513120	19110	19110	19110	19110	0
143	20230821	173700	583513120	19110	19110	19110	19110	0
144	20230821	173600	583513120	19110	19110	19110	19110	0
145	20230821	173500	583513120	19110	19110	19110	19110	0
146	20230821	173400	583513120	19110	19110	19110	19110	0
147	20230821	173300	583513120	19110	19110	19110	19110	0
148	20230821	173200	583513120	19110	19110	19110	19110	0
149	20230821	173100	583513120	19110	19110	19110	19110	0
150	20230821	173000	583513120	19110	19110	19110	19110	0
151	20230821	172900	583513120	19110	19110	19110	19110	0
152	20230821	172800	583513120	19110	19110	19110	19110	112
153	20230821	172700	583513120	19110	19110	19110	19110	0
154	20230821	172600	583513120	19110	19110	19110	19110	0
155	20230821	172500	583513120	19110	19110	19110	19110	0
156	20230821	172400	583513120	19110	19110	19110	19110	0
157	20230821	172300	583513120	19110	19110	19110	19110	0
158	20230821	172200	583513120	19110	19110	19110	19110	0
159	20230821	172100	583513120	19110	19110	19110	19110	0
160	20230821	172000	583513120	19110	19110	19110	19110	0
161	20230821	171900	583513120	19110	19110	19110	19110	0
162	20230821	171800	583513120	19110	19110	19110	19110	0
163	20230821	171700	583513120	19110	19110	19110	19110	0
164	20230821	171600	583513120	19110	19110	19110	19110	0
165	20230821	171500	583513120	19110	19110	19110	19110	0
166	20230821	171400	583513120	19110	19110	19110	19110	0
167	20230821	171300	583513120	19110	19110	19110	19110	0
168	20230821	171200	583513120	19110	19110	19110	19110	0
169	20230821	171100	583513120	19110	19110	19110	19110	0
170	20230821	171000	583513120	19110	19110	19110	19110	0
171	20230821	170900	583513120	19110	19110	19110	19110	0
172	20230821	170800	583513120	19110	19110	19110	19110	0
173	20230821	170700	583513120	19110	19110	19110	19110	0
174	20230821	170600	583513120	19110	19110	19110	19110	0
175	20230821	170500	583513120	19110	19110	19110	19110	0
176	20230821	170400	583513120	19110	19110	19110	19110	0
177	20230821	170300	583513120	19110	19110	19110	19110	0
178	20230821	170200	583513120	19110	19110	19110	19110	0
179	20230821	170100	583513120	19110	19110	19110	19110	0
180	20230821	170000	583513120	19110	19110	19110	19110	0
181	20230821	165900	583513120	19110	19110	19110	19110	0
182	20230821	165800	583513120	19110	19110	19110	19110	112
183	20230821	165700	583513120	19110	19110	19110	19110	0
184	20230821	165600	583513120	19110	19110	19110	19110	0
185	20230821	165500	583513120	19110	19110	19110	19110	0
186	20230821	165400	583513120	19110	19110	19110	19110	0
187	20230821	165300	583513120	19110	19110	19110	19110	0
188	20230821	165200	583513120	19110	19110	19110	19110	0
189	20230821	165100	583513120	19110	19110	19110	19110	0
190	20230821	165000	583513120	19110	19110	19110	19110	0
191	20230821	164900	583513120	19110	19110	19110	19110	0
192	20230821	164800	583513120	19110	19110	19110	19110	0
193	20230821	164700	583513120	19110	19110	19110	19110	0
194	20230821	164600	583513120	19110	19110	19110	19110	0
195	20230821	164500	583513120	19110	19110	19110	19110	0
196	20230821	164400	583513120	19110	19110	19110	19110	0
197	20230821	164300	583513120	19110	19110	19110	19110	0
198	20230821	164200	583513120	19110	19110	19110	19110	0
199	20230821	164100	583513120	19110	19110	19110	19110	0
200	20230821	164000	583513120	19110	19110	19110	19110	0
201	20230821	163900	583513120	19110	19110	19110	19110	0
202	20230821	163800	583513120	19110	19110	19110	19110	0
203	20230821	163700	583513120	19110	19110	19110	19110	0
204	20230821	163600	583513120	19110	19110	19110	19110	0
205	20230821	163500	583513120	19110	19110	19110	19110	0
206	20230821	163400	583513120	19110	19110	19110	19110	0
207	20230821	163300	583513120	19110	19110	19110	19110	0
208	20230821	163200	583513120	19110	19110	19110	19110	0
209	20230821	163100	583513120	19110	19110	19110	19110	0
210	20230821	163000	583513120	19110	19110	19110	19110	0
211	20230821	162900	583513120	19110	19110	19110	19110	0
212	20230821	162800	583513120	19110	19110	19110	19110	112
213	20230821	162700	583513120	19110	19110	19110	19110	0
214	20230821	162600	583513120	19110	19110	19110	19110	0
215	20230821	162500	583513120	19110	19110	19110	19110	0
216	20230821	162400	583513120	19110	19110	19110	19110	0
217	20230821	162300	583513120	19110	19110	19110	19110	0
218	20230821	162200	583513120	19110	19110	19110	19110	0
219	20230821	162100	583513120	19110	19110	19110	19110	0
220	20230821	162000	583513120	19110	19110	19110	19110	0
221	20230821	161900	583513120	19110	19110	19110	19110	0
222	20230821	161800	583513120	19110	19110	19110	19110	0
223	20230821	161700	583513120	19110	19110	19110	19110	0
224	20230821	161600	583513120	19110	19110	19110	19110	0
225	20230821	161500	583513120	19110	19110	19110	19110	0
226	20230821	161400	583513120	19110	19110	19110	19110	0
227	20230821	161300	583513120	19110	19110	19110	19110	0
228	20230821	161200	583513120	19110	19110	19110	19110	0
229	20230821	161100	583513120	19110	19110	19110	19110	0
230	20230821	161000	583513120	19110	19110	19110	19110	0
231	20230821	160900	583513120	19110	19110	19110	19110	0
232	20230821	160800	583513120	19110	19110	19110	19110	0
233	20230821	160700	583513120	19110	19110	19110	19110	0
234	20230821	160600	583513120	19110	19110	19110	19110	0
235	20230821	160500	583513120	19110	19110	19110	19110	0
236	20230821	160400	583513120	19110	19110	19110	19110	0
237	20230821	160300	583513120	19110	19110	19110	19110	0
238	20230821	160200	583513120	19110	19110	19110	19110	0
239	20230821	160100	583513120	19110	19110	19110	19110	0
240	20230821	160000	583513120	19110	19110	19110	19110	0
241	20230821	155900	583513120	19110	19110	19110	19110	0
242	20230821	155800	583513120	19110	19110	19110	19110	112
243	20230821	155700	583513120	19110	19110	19110	19110	0
244	20230821	155600	583513120	19110	19110	19110	19110	0
245	20230821	155500	583513120	19110	19110	19110	19110	0
246	20230821	155400	583513120	19110	19110	19110	19110	0
247	20230821	155300	583513120	19110	19110	19110	19110	0
248	20230821	155200	583513120	19110	19110	19110	19110	0
249	20230821	155100	583513120	19110	19110	19110	19110	0
250	20230821	155000	583513120	19110	19110	19110	19110	0
251	20230821	154900	583513120	19110	19110	19110	19110	0
252	20230821	154800	583513120	19110	19110	19110	19110	0
253	20230821	154700	583513120	19110	19110	19110	19110	0
254	20230821	154600	583513120	19110	19110	19110	19110	0
255	20230821	154500	583513120	19110	19110	19110	19110	0
256	20230821	154400	583513120	19110	19110	19110	19110	0
257	20230821	154300	583513120	19110	19110	19110	19110	0
258	20230821	154200	583513120	19110	19110	19110	19110	0
259	20230821	154100	583513120	19110	19110	19110	19110	0
260	20230821	154000	583513120	19110	19110	19110	19110	0
261	20230821	153900	583513120	19110	19110	19110	19110	0
262	20230821	153800	583513120	19110	19110	19110	19110	0
263	20230821	153700	583513120	19110	19110	19110	19110	0
264	20230821	153600	583513120	19110	19110	19110	19110	0
265	20230821	153500	583513120	19110	19110	19110	19110	0
266	20230821	153400	583513120	19110	19110	19110	19110	0
267	20230821	153300	583513120	19110	19110	19110	19110	0
268	20230821	153200	583513120	19110	19110	19110	19110	0
269	20230821	153100	583513120	19110	19110	19110	19110	0
270	20230821	153000	583513120	19110	19110	19110	19110	112
271	20230821	152900	581372800	19150	19150	19150	19150	0
272	20230821	152800	581372800	19150	19150	19150	19150	0
273	20230821	152700	581372800	19150	19150	19150	19150	0
274	20230821	152600	581372800	19150	19150	19150	19150	0
275	20230821	152500	581372800	19150	19150	19150	19150	0
276	20230821	152400	581372800	19150	19150	19150	19150	0
277	20230821	152300	581372800	19150	19150	19150	19150	0
278	20230821	152200	581372800	19150	19150	19150	19150	0
279	20230821	152100	581372800	19150	19150	19150	19150	0
280	20230821	152000	581372800	19150	19150	19150	19150	0
281	20230821	151900	581372800	19150	19150	19150	19150	2
282	20230821	151800	581334500	19150	19150	19150	19150	24
283	20230821	151700	580874900	19150	19150	19150	19140	53
284	20230821	151600	579860150	19160	19160	19160	19150	47
285	20230821	151500	578959870	19160	19160	19160	19160	45
286	20230821	151400	578097670	19160	19160	19160	19160	93
287	20230821	151300	576315790	19160	19160	19160	19160	67
288	20230821	151200	575032070	19160	19150	19160	19150	38
289	20230821	151100	574304260	19150	19150	19150	19140	62
290	20230821	151000	573117290	19150	19150	19150	19150	45
291	20230821	150900	572255540	19150	19150	19150	19150	37
292	20230821	150800	571546990	19150	19130	19150	19130	82
293	20230821	150700	569977620	19140	19150	19150	19140	60
294	20230821	150600	568829210	19140	19160	19160	19140	63
295	20230821	150500	567622890	19150	19150	19150	19150	39
296	20230821	150400	566876040	19110	19150	19160	19110	139
297	20230821	150300	564218250	19160	19160	19160	19150	52
298	20230821	150200	563221950	19160	19160	19160	19160	51
299	20230821	150100	562244790	19160	19150	19160	19150	98
300	20230821	150000	560367920	19160	19150	19160	19150	119
301	20230821	145900	558088970	19140	19140	19150	19140	73
302	20230821	145800	556691680	19150	19130	19150	19110	112
303	20230821	145700	554550040	19150	19150	19150	19150	2
304	20230821	145600	554511740	19110	19150	19150	19110	50
305	20230821	145500	553556160	19100	19150	19150	19100	36
306	20230821	145400	552868280	19120	19130	19130	19120	84
307	20230821	145300	551262050	19130	19120	19130	19120	33
308	20230821	145200	550630980	19120	19110	19120	19080	115
309	20230821	145100	548433620	19110	19110	19130	19110	78
310	20230821	145000	546942880	19110	19110	19110	19110	130
311	20230821	144900	544458580	19100	19080	19100	19060	55
312	20230821	144800	543409150	19110	19090	19110	19090	185
313	20230821	144700	539877480	19090	19090	19090	19090	43
314	20230821	144600	539056610	19080	19070	19080	19040	81
315	20230821	144500	537511580	19080	19080	19080	19080	46
316	20230821	144400	536633900	19070	19070	19070	19070	25
317	20230821	144300	536157150	19070	19070	19070	19030	105
318	20230821	144200	534155840	19070	19070	19070	19070	43
319	20230821	144100	533335830	19070	19070	19070	19070	38
320	20230821	144000	532611170	19070	19080	19080	19040	89
321	20230821	143900	530913540	19080	19070	19080	19070	36
322	20230821	143800	530226700	19070	19080	19080	19070	65
323	20230821	143700	528986560	19080	19080	19080	19060	58
324	20230821	143600	527880550	19080	19070	19080	19070	57
325	20230821	143500	526793060	19080	19110	19130	19060	80
326	20230821	143400	525266230	19100	19120	19140	19100	324
327	20230821	143300	519075540	19170	19110	19170	19110	19
328	20230821	143200	518712330	19100	19110	19120	19100	304
329	20230821	143100	512903570	19150	19080	19180	19080	434
330	20230821	143000	504609570	19070	19060	19070	19060	55
331	20230821	142900	503560790	19060	19060	19060	19060	86
332	20230821	142800	501921630	19060	19040	19060	19020	34
333	20230821	142700	501274370	19040	19020	19040	19020	7
334	20230821	142600	501141170	18980	18980	18980	18970	318
335	20230821	142500	495105950	18970	19010	19010	18970	42
336	20230821	142400	494308150	18990	19000	19000	18990	812
337	20230821	142300	478880550	19000	18990	19000	18990	37
338	20230821	142200	478177590	18990	19000	19000	18960	76
339	20230821	142100	476734410	19000	19000	19000	19000	80
340	20230821	142000	475214410	19000	19000	19000	19000	33
341	20230821	141900	474587410	18990	19000	19000	18970	94
342	20230821	141800	472801850	19000	19000	19000	19000	46
343	20230821	141700	471927850	19000	18990	19000	18990	60
344	20230821	141600	470788360	18990	18990	18990	18950	63
345	20230821	141500	469592670	18990	18990	18990	18990	36
346	20230821	141400	468909030	18990	18990	18990	18990	38
347	20230821	141300	468187410	18990	18970	18990	18920	97
348	20230821	141200	466350060	18990	18990	18990	18980	72
349	20230821	141100	464983030	18990	18990	18990	18990	38
350	20230821	141000	464261410	18950	18990	18990	18950	84
351	20230821	140900	462667090	18990	18980	18990	18980	51
352	20230821	140800	461699030	18980	18980	18980	18980	65
353	20230821	140700	460465330	18980	18940	18980	18920	41
354	20230821	140600	459688860	18980	18960	18980	18930	98
355	20230821	140500	457830730	18970	18960	18970	18960	58
356	20230821	140400	456730850	18970	18950	18970	18950	91
357	20230821	140300	455006210	18960	18950	18960	18950	38
358	20230821	140200	454285860	18950	18930	18950	18930	49
359	20230821	140100	453357680	18930	18870	18930	18850	78
360	20230821	140000	451883610	18840	18840	18840	18840	34
361	20230821	135900	451243050	18880	18850	18880	18830	64
362	20230821	135800	450037290	18880	18880	18880	18840	116
363	20230821	135700	447849160	18890	18880	18890	18880	56
364	20230821	135600	446791620	18880	18880	18880	18880	50
365	20230821	135500	445847620	18860	18890	18890	18860	64
366	20230821	135400	444639890	18910	18870	18910	18870	51
367	20230821	135300	443677260	18870	18920	18920	18870	67
368	20230821	135200	442412620	18930	18920	18930	18860	126
369	20230821	135100	440031430	18910	18910	18910	18910	38
370	20230821	135000	439312850	18910	18910	18920	18910	75
371	20230821	134900	437894510	18910	18910	18910	18900	109
372	20230821	134800	435833700	18910	18920	18920	18910	28
373	20230821	134700	435304210	18900	18930	18930	18900	33
374	20230821	134600	434679960	18900	18930	18930	18900	66
375	20230821	134500	433432410	18900	18910	18910	18850	180
376	20230821	134400	430033220	18910	18910	18910	18910	40
377	20230821	134300	429276820	18910	18910	18920	18880	86
378	20230821	134200	427650490	18920	18920	18930	18920	59
379	20230821	134100	426533860	18920	18940	18940	18920	58
380	20230821	134000	425435800	18900	18940	18950	18900	88
381	20230821	133900	423770010	18940	18920	18940	18920	59
382	20230821	133800	422653250	18920	18920	18920	18870	84
383	20230821	133700	421065480	18900	18880	18920	18880	286
384	20230821	133600	415663660	18870	18870	18870	18870	51
385	20230821	133500	414701290	18870	18880	18880	18870	38
386	20230821	133400	413984140	18840	18900	18900	18840	94
387	20230821	133300	412212510	18900	18900	18900	18900	50
388	20230821	133200	411267510	18880	18920	18920	18880	68
389	20230821	133100	409982890	18920	18920	18920	18860	154
390	20230821	133000	407074970	18940	18950	18950	18880	237
391	20230821	132900	402596060	18900	18860	18900	18850	140
392	20230821	132800	399954360	18860	18860	18860	18860	24
393	20230821	132700	399501720	18830	18800	18870	18800	103
394	20230821	132600	397562610	18800	18800	18800	18800	115
395	20230821	132500	395400610	18800	18830	18830	18800	49
396	20230821	132400	394479080	18790	18800	18800	18790	62
397	20230821	132300	393314060	18850	18870	18870	18850	39
398	20230821	132200	392578770	18880	18880	18880	18880	7
399	20230821	132100	392446610	18880	18880	18880	18880	112
400	20230821	132000	390332050	18880	18880	18880	18860	576
401	20230821	131900	379458700	18900	18890	18900	18890	62
402	20230821	131800	378287210	18810	18790	18810	18790	139
403	20230821	131700	375675020	18790	18800	18800	18790	62
404	20230821	131600	374509890	18810	18800	18810	18800	37
405	20230821	131500	373814220	18800	18790	18800	18790	167
406	20230821	131400	370675350	18790	18790	18790	18780	232
407	20230821	131300	366317990	18800	18800	18800	18800	14
408	20230821	131200	366054790	18800	18800	18800	18800	246
409	20230821	131100	361429990	18800	18830	18830	18800	48
410	20230821	131000	360526350	18830	18850	18850	18790	199
411	20230821	130900	356779040	18850	18830	18850	18820	42
412	20230821	130800	355988420	18830	18790	18830	18790	269
413	20230821	130700	350927300	18790	18800	18800	18790	41
414	20230821	130600	350156850	18790	18800	18800	18790	14
415	20230821	130500	349893720	18790	18800	18800	18790	183
416	20230821	130400	346454970	18770	18770	18770	18770	0
417	20230821	130300	346454970	18770	18790	18790	18770	63
418	20230821	130200	345272150	18810	18810	18810	18810	37
419	20230821	130100	344576180	18820	18820	18820	18820	7
420	20230821	130000	344444440	18820	18790	18820	18790	57
421	20230821	125900	343373200	18780	18790	18790	18780	316
422	20230821	125800	337436360	18780	18780	18780	18780	30
423	20230821	125700	336872960	18790	18790	18790	18790	7
424	20230821	125600	336741430	18790	18790	18790	18780	64
425	20230821	125500	335539020	18790	18800	18800	18790	37
426	20230821	125400	334843720	18800	18800	18800	18800	7
427	20230821	125300	334712120	18800	18800	18800	18800	156
428	20230821	125200	331779320	18800	18810	18810	18800	167
429	20230821	125100	328639530	18800	18800	18800	18800	30
430	20230821	125000	328075530	18810	18810	18810	18810	7
431	20230821	124900	327943860	18810	18800	18810	18800	91
432	20230821	124800	326232780	18800	18810	18810	18800	42
433	20230821	124700	325443060	18810	18810	18810	18810	228
434	20230821	124600	321154380	18810	18810	18810	18810	30
435	20230821	124500	320590080	18820	18820	18820	18810	89
436	20230821	124400	318915820	18820	18830	18830	18820	125
437	20230821	124300	316563170	18830	18830	18830	18830	8
438	20230821	124200	316412530	18820	18820	18820	18820	93
439	20230821	124100	314662270	18820	18820	18820	18820	166
440	20230821	124000	311538150	18820	18820	18820	18820	15
441	20230821	123900	311255850	18820	18820	18820	18810	124
442	20230821	123800	308923270	18820	18820	18820	18820	42
443	20230821	123700	308132830	18810	18830	18830	18810	91
444	20230821	123600	306420430	18810	18810	18810	18810	0
445	20230821	123500	306420430	18810	18810	18810	18810	93
446	20230821	123400	304671100	18820	18820	18820	18820	277
447	20230821	123300	299457960	18820	18820	18820	18820	0
448	20230821	123200	299457960	18820	18830	18830	18820	43
449	20230821	123100	298648570	18830	18830	18830	18830	64
450	20230821	123000	297443450	18830	18840	18840	18830	35
451	20230821	122900	296784330	18840	18840	18840	18840	57
452	20230821	122800	295710450	18840	18830	18840	18830	143
453	20230821	122700	293017260	18830	18840	18840	18830	238
454	20230821	122600	288535110	18840	18840	18840	18840	30
455	20230821	122500	287969910	18850	18850	18850	18850	26
456	20230821	122400	287479810	18840	18840	18840	18840	80
457	20230821	122300	285972610	18830	18850	18850	18830	504
458	20230821	122200	276478460	18850	18840	18850	18840	147
459	20230821	122100	273708810	18840	18850	18850	18840	172
460	20230821	122000	270468190	18850	18850	18850	18850	12
461	20230821	121900	270241990	18840	18850	18850	18840	174
462	20230821	121800	266963190	18840	18840	18840	18840	0
463	20230821	121700	266963190	18840	18840	18840	18840	80
464	20230821	121600	265455990	18840	18850	18850	18840	37
465	20230821	121500	264758840	18850	18850	18850	18850	25
466	20230821	121400	264287590	18850	18860	18860	18840	346
467	20230821	121300	257765720	18860	18860	18860	18860	24
468	20230821	121200	257313080	18860	18850	18860	18850	116
469	20230821	121100	255126420	18860	18860	18860	18860	93
470	20230821	121000	253372440	18860	18860	18860	18860	7
471	20230821	120900	253240420	18850	18860	18860	18850	31
472	20230821	120800	252656060	18850	18850	18850	18850	0
473	20230821	120700	252656060	18850	18870	18870	18850	277
474	20230821	120600	247434090	18880	18880	18880	18880	7
475	20230821	120500	247301930	18860	18880	18880	18860	46
476	20230821	120400	246434050	18880	18890	18890	18880	13
477	20230821	120300	246188540	18880	18860	18880	18860	46
478	20230821	120200	245320660	18870	18870	18870	18870	60
479	20230821	120100	244188460	18860	18870	18870	18860	87
480	20230821	120000	242547570	18860	18860	18860	18860	93
481	20230821	115900	240793590	18860	18870	18870	18860	113
482	20230821	115800	238662080	18860	18870	18870	18860	36
483	20230821	115700	237983060	18870	18870	18870	18870	7
484	20230821	115600	237850970	18880	18860	18880	18860	37
485	20230821	115500	237153010	18870	18870	18870	18870	34
486	20230821	115400	236511430	18870	18880	18880	18870	180
487	20230821	115300	233113830	18860	18870	18870	18860	93
488	20230821	115200	231359510	18880	18880	18880	18880	20
489	20230821	115100	230981910	18870	18880	18880	18870	123
490	20230821	115000	228660760	18880	18880	18880	18880	6
491	20230821	114900	228547480	18870	18880	18880	18870	222
492	20230821	114800	224358190	18880	18880	18880	18880	6
493	20230821	114700	224244910	18870	18870	18870	18870	30
494	20230821	114600	223678810	18880	18880	18890	18880	198
495	20230821	114500	219940500	18890	18890	18890	18890	13
496	20230821	114400	219694930	18880	18880	18880	18880	30
497	20230821	114300	219128530	18880	18880	18880	18880	0
498	20230821	114200	219128530	18880	18880	18880	18870	83
499	20230821	114100	217561790	18870	18880	18880	18870	87
500	20230821	114000	215920030	18880	18900	18900	18880	49
501	20230821	113900	214994390	18880	18910	18910	18880	63
502	20230821	113800	213804500	18910	18880	18910	18880	50
503	20230821	113700	212860050	18880	18900	18900	18880	75
504	20230821	113600	211443050	18880	18880	18880	18880	190
505	20230821	113500	207855850	18880	18880	18880	18880	28
506	20230821	113400	207327210	18880	18880	18880	18880	0
507	20230821	113300	207327210	18880	18880	18880	18880	30
508	20230821	113200	206760810	18920	18910	18920	18880	64
509	20230821	113100	205551310	18920	18930	18930	18910	90
510	20230821	113000	203848740	18910	18930	18930	18910	16
511	20230821	112900	203545920	18930	18900	18940	18900	41
512	20230821	112800	202770320	18900	18920	18920	18900	16
513	20230821	112700	202467800	18880	18880	18880	18880	132
514	20230821	112600	199975640	18870	18890	18890	18870	125
515	20230821	112500	197614990	18870	18890	18890	18870	65
516	20230821	112400	196388120	18880	18880	18880	18880	31
517	20230821	112300	195802840	18900	18910	18910	18900	20
518	20230821	112200	195424780	18880	18880	18880	18880	0
519	20230821	112100	195424780	18880	18920	18920	18880	42
520	20230821	112000	194631540	18870	18860	18870	18860	87
521	20230821	111900	192989890	18860	18870	18870	18860	70
522	20230821	111800	191669440	18860	18870	18870	18860	63
523	20230821	111700	190481190	18870	18880	18880	18870	31
524	20230821	111600	189896210	18860	18870	18870	18860	190
525	20230821	111500	186312660	18870	18870	18870	18870	1
526	20230821	111400	186293790	18860	18870	18870	18860	280
527	20230821	111300	181012260	18870	18870	18870	18870	0
528	20230821	111200	181012260	18870	18890	18890	18870	224
529	20230821	111100	176783720	18910	18900	18910	18890	65
530	20230821	111000	175555530	18920	18900	18920	18890	51
531	20230821	110900	174591800	18900	18890	18900	18890	338
532	20230821	110800	168204400	18900	18900	18900	18890	89
533	20230821	110700	166522600	18900	18890	18900	18890	93
534	20230821	110600	164764920	18900	18900	18900	18900	35
535	20230821	110500	164103420	18900	18900	18900	18900	30
536	20230821	110400	163536420	18890	18900	18900	18890	63
537	20230821	110300	162345750	18920	18930	18930	18920	43
538	20230821	110200	161531900	18920	18920	18920	18920	0
539	20230821	110100	161531900	18920	18910	18920	18910	240
540	20230821	110000	156993250	18910	18910	18910	18910	54
541	20230821	105900	155972110	18910	18910	18910	18910	8
542	20230821	105800	155820830	18910	18950	18950	18910	287
543	20230821	105700	150382730	18890	18910	18910	18890	63
544	20230821	105600	149192450	18910	18900	18910	18890	247
545	20230821	105500	144523240	18900	18900	18900	18900	7
546	20230821	105400	144390940	18900	18900	18900	18900	13
547	20230821	105300	144145240	18900	18900	18900	18900	72
548	20230821	105200	142784440	18880	18860	18880	18860	52
549	20230821	105100	141803680	18870	18880	18880	18870	346
550	20230821	105000	135274260	18860	18870	18870	18860	230
551	20230821	104900	130934860	18870	18890	18890	18870	25
552	20230821	104800	130462700	18890	18910	18910	18890	496
553	20230821	104700	121086930	18920	18930	18930	18920	59
554	20230821	104600	119970070	18930	18930	18930	18930	53
555	20230821	104500	118966780	18940	18940	18940	18940	10
556	20230821	104400	118777380	18950	18950	18950	18950	0
557	20230821	104300	118777380	18950	18950	18950	18950	91
558	20230821	104200	117052930	18950	18970	18970	18950	318
559	20230821	104100	111026470	18980	18980	18980	18980	20
560	20230821	104000	110646870	18990	18990	18990	18990	10
561	20230821	103900	110456970	19000	19000	19000	19000	1
562	20230821	103800	110437970	18980	18980	18980	18980	30
563	20230821	103700	109868570	18980	18980	18980	18980	71
564	20230821	103600	108520990	18990	19010	19010	18990	452
565	20230821	103500	99933740	19020	19020	19020	19020	3
566	20230821	103400	99876680	19010	19010	19010	19010	0
567	20230821	103300	99876680	19010	19010	19010	19010	136
568	20230821	103200	97291320	19020	19030	19030	19020	252
569	20230821	103100	92497700	19030	19040	19040	19030	74
570	20230821	103000	91089040	19050	19050	19050	19050	50
571	20230821	102900	90136540	19050	19050	19050	19050	22
572	20230821	102800	89717440	19060	19060	19060	19060	0
573	20230821	102700	89717440	19060	19060	19060	19060	80
574	20230821	102600	88192640	19050	19050	19050	19050	30
575	20230821	102500	87621140	19050	19050	19050	19050	0
576	20230821	102400	87621140	19050	19050	19050	19050	30
577	20230821	102300	87049640	19060	19040	19060	19040	215
578	20230821	102200	82954440	19040	19040	19040	19040	13
579	20230821	102100	82706920	19040	19040	19040	19040	0
580	20230821	102000	82706920	19040	19040	19040	19040	109
581	20230821	101900	80631560	19040	19040	19040	19040	1
582	20230821	101800	80612520	19050	19050	19050	19050	80
583	20230821	101700	79088520	19050	19080	19080	19050	283
584	20230821	101600	73693430	19080	19080	19080	19080	78
585	20230821	101500	72205190	19090	19090	19090	19090	7
586	20230821	101400	72071560	19110	19110	19110	19110	0
587	20230821	101300	72071560	19110	19080	19110	19080	228
588	20230821	101200	67719860	19100	19120	19120	19100	363
589	20230821	101100	60786520	19120	19120	19120	19120	9
590	20230821	101000	60614440	19120	19130	19130	19120	75
591	20230821	100900	59180370	19140	19150	19150	19140	38
592	20230821	100800	58452830	19160	19160	19160	19160	25
593	20230821	100700	57973830	19150	19170	19170	19150	57
594	20230821	100600	56882200	19170	19170	19170	19170	0
595	20230821	100500	56882200	19170	19200	19200	19170	92
596	20230821	100400	55117580	19200	19200	19200	19200	13
597	20230821	100300	54867980	19220	19220	19220	19220	0
598	20230821	100200	54867980	19220	19220	19220	19220	3
599	20230821	100100	54810320	19220	19220	19220	19220	31
600	20230821	100000	54214500	19230	19230	19230	19230	0
601	20230821	095900	54214500	19230	19230	19230	19230	0
602	20230821	095800	54214500	19230	19240	19240	19230	103
603	20230821	095700	52233430	19240	19240	19240	19240	0
604	20230821	095600	52233430	19240	19240	19240	19240	26
605	20230821	095500	51733190	19250	19250	19250	19250	2
606	20230821	095400	51694690	19250	19250	19250	19250	0
607	20230821	095300	51694690	19250	19260	19260	19250	2
608	20230821	095200	51656180	19260	19260	19260	19260	24
609	20230821	095100	51193940	19270	19270	19280	19270	199
610	20230821	095000	47358010	19280	19280	19280	19280	0
611	20230821	094900	47358010	19280	19280	19280	19280	0
612	20230821	094800	47358010	19280	19280	19280	19280	0
613	20230821	094700	47358010	19280	19280	19280	19280	20
614	20230821	094600	46972410	19270	19270	19270	19270	14
615	20230821	094500	46702630	19280	19280	19280	19280	0
616	20230821	094400	46702630	19280	19290	19290	19280	61
617	20230821	094300	45526420	19300	19300	19300	19300	0
618	20230821	094200	45526420	19300	19300	19300	19300	300
619	20230821	094100	39736420	19300	19320	19320	19300	356
620	20230821	094000	32863270	19340	19320	19340	19320	114
621	20230821	093900	30659470	19310	19310	19310	19310	0
622	20230821	093800	30659470	19310	19310	19310	19310	0
623	20230821	093700	30659470	19310	19320	19320	19310	2
624	20230821	093600	30620840	19320	19320	19320	19320	0
625	20230821	093500	30620840	19320	19320	19320	19320	0
626	20230821	093400	30620840	19320	19310	19320	19310	12
627	20230821	093300	30389050	19320	19320	19320	19320	1
628	20230821	093200	30369730	19320	19320	19320	19320	0
629	20230821	093100	30369730	19320	19320	19320	19320	0
630	20230821	093000	30369730	19320	19310	19320	19310	14
631	20230821	092900	30099340	19310	19310	19310	19310	2
632	20230821	092800	30060720	19320	19310	19320	19310	149
633	20230821	092700	27183480	19320	19310	19320	19310	170
634	20230821	092600	23899170	19320	19320	19320	19320	1
635	20230821	092500	23879850	19340	19340	19340	19340	0
636	20230821	092400	23879850	19340	19340	19340	19340	30
637	20230821	092300	23299650	19330	19330	19330	19330	0
638	20230821	092200	23299650	19330	19330	19330	19330	30
639	20230821	092100	22719750	19300	19300	19300	19300	0
640	20230821	092000	22719750	19300	19300	19300	19300	0
641	20230821	091900	22719750	19300	19290	19300	19290	101
642	20230821	091800	20770790	19280	19280	19280	19280	0
643	20230821	091700	20770790	19280	19280	19280	19280	0
644	20230821	091600	20770790	19280	19290	19290	19280	62
645	20230821	091500	19574960	19300	19300	19300	19300	0
646	20230821	091400	19574960	19300	19300	19300	19300	0
647	20230821	091300	19574960	19300	19300	19300	19300	80
648	20230821	091200	18030960	19300	19300	19300	19300	0
649	20230821	091100	18030960	19300	19300	19300	19300	0
650	20230821	091000	18030960	19300	19300	19300	19300	0
651	20230821	090900	18030960	19300	19290	19300	19290	18
652	20230821	090800	17683640	19290	19290	19290	19290	0
653	20230821	090700	17683640	19290	19290	19290	19290	10
654	20230821	090600	17490740	19300	19300	19300	19300	20
655	20230821	090500	17104740	19300	19340	19360	19300	57
656	20230821	090400	16002660	19300	19300	19300	19300	11
657	20230821	090300	15790360	19430	19440	19440	19420	240
658	20230821	090200	11125270	19440	19440	19440	19440	50
659	20230821	090100	10153270	19440	19310	19440	19310	168
660	20230821	090000	6908150	19300	19450	19450	19290	356