KissMeData/214420/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201200	2195018790	5820	5820	5820	5820	3385
3	20230824	201100	2195018790	5820	5820	5820	5820	0
4	20230824	201000	2195018790	5820	5820	5820	5820	0
5	20230824	200900	2195018790	5820	5820	5820	5820	0
6	20230824	200800	2195018790	5820	5820	5820	5820	0
7	20230824	200700	2195018790	5820	5820	5820	5820	0
8	20230824	200600	2195018790	5820	5820	5820	5820	0
9	20230824	200500	2195018790	5820	5820	5820	5820	0
10	20230824	200400	2195018790	5820	5820	5820	5820	0
11	20230824	200300	2195018790	5820	5820	5820	5820	0
12	20230824	200200	2195018790	5820	5820	5820	5820	0
13	20230824	200100	2195018790	5820	5820	5820	5820	0
14	20230824	200000	2195018790	5820	5820	5820	5820	0
15	20230824	195900	2195018790	5820	5820	5820	5820	0
16	20230824	195800	2195018790	5820	5820	5820	5820	0
17	20230824	195700	2195018790	5820	5820	5820	5820	0
18	20230824	195600	2195018790	5820	5820	5820	5820	0
19	20230824	195500	2195018790	5820	5820	5820	5820	0
20	20230824	195400	2195018790	5820	5820	5820	5820	0
21	20230824	195300	2195018790	5820	5820	5820	5820	0
22	20230824	195200	2195018790	5820	5820	5820	5820	0
23	20230824	195100	2195018790	5820	5820	5820	5820	0
24	20230824	195000	2195018790	5820	5820	5820	5820	0
25	20230824	194900	2195018790	5820	5820	5820	5820	0
26	20230824	194800	2195018790	5820	5820	5820	5820	0
27	20230824	194700	2195018790	5820	5820	5820	5820	0
28	20230824	194600	2195018790	5820	5820	5820	5820	0
29	20230824	194500	2195018790	5820	5820	5820	5820	0
30	20230824	194400	2195018790	5820	5820	5820	5820	0
31	20230824	194300	2195018790	5820	5820	5820	5820	0
32	20230824	194200	2195018790	5820	5820	5820	5820	3385
33	20230824	194100	2195018790	5820	5820	5820	5820	0
34	20230824	194000	2195018790	5820	5820	5820	5820	0
35	20230824	193900	2195018790	5820	5820	5820	5820	0
36	20230824	193800	2195018790	5820	5820	5820	5820	0
37	20230824	193700	2195018790	5820	5820	5820	5820	0
38	20230824	193600	2195018790	5820	5820	5820	5820	0
39	20230824	193500	2195018790	5820	5820	5820	5820	0
40	20230824	193400	2195018790	5820	5820	5820	5820	0
41	20230824	193300	2195018790	5820	5820	5820	5820	0
42	20230824	193200	2195018790	5820	5820	5820	5820	0
43	20230824	193100	2195018790	5820	5820	5820	5820	0
44	20230824	193000	2195018790	5820	5820	5820	5820	0
45	20230824	192900	2195018790	5820	5820	5820	5820	0
46	20230824	192800	2195018790	5820	5820	5820	5820	0
47	20230824	192700	2195018790	5820	5820	5820	5820	0
48	20230824	192600	2195018790	5820	5820	5820	5820	0
49	20230824	192500	2195018790	5820	5820	5820	5820	0
50	20230824	192400	2195018790	5820	5820	5820	5820	0
51	20230824	192300	2195018790	5820	5820	5820	5820	0
52	20230824	192200	2195018790	5820	5820	5820	5820	0
53	20230824	192100	2195018790	5820	5820	5820	5820	0
54	20230824	192000	2195018790	5820	5820	5820	5820	0
55	20230824	191900	2195018790	5820	5820	5820	5820	0
56	20230824	191800	2195018790	5820	5820	5820	5820	0
57	20230824	191700	2195018790	5820	5820	5820	5820	0
58	20230824	191600	2195018790	5820	5820	5820	5820	0
59	20230824	191500	2195018790	5820	5820	5820	5820	0
60	20230824	191400	2195018790	5820	5820	5820	5820	0
61	20230824	191300	2195018790	5820	5820	5820	5820	0
62	20230824	191200	2195018790	5820	5820	5820	5820	3385
63	20230824	191100	2195018790	5820	5820	5820	5820	0
64	20230824	191000	2195018790	5820	5820	5820	5820	0
65	20230824	190900	2195018790	5820	5820	5820	5820	0
66	20230824	190800	2195018790	5820	5820	5820	5820	0
67	20230824	190700	2195018790	5820	5820	5820	5820	0
68	20230824	190600	2195018790	5820	5820	5820	5820	0
69	20230824	190500	2195018790	5820	5820	5820	5820	0
70	20230824	190400	2195018790	5820	5820	5820	5820	0
71	20230824	190300	2195018790	5820	5820	5820	5820	0
72	20230824	190200	2195018790	5820	5820	5820	5820	0
73	20230824	190100	2195018790	5820	5820	5820	5820	0
74	20230824	190000	2195018790	5820	5820	5820	5820	0
75	20230824	185900	2195018790	5820	5820	5820	5820	0
76	20230824	185800	2195018790	5820	5820	5820	5820	0
77	20230824	185700	2195018790	5820	5820	5820	5820	0
78	20230824	185600	2195018790	5820	5820	5820	5820	0
79	20230824	185500	2195018790	5820	5820	5820	5820	0
80	20230824	185400	2195018790	5820	5820	5820	5820	0
81	20230824	185300	2195018790	5820	5820	5820	5820	0
82	20230824	185200	2195018790	5820	5820	5820	5820	0
83	20230824	185100	2195018790	5820	5820	5820	5820	0
84	20230824	185000	2195018790	5820	5820	5820	5820	0
85	20230824	184900	2195018790	5820	5820	5820	5820	0
86	20230824	184800	2195018790	5820	5820	5820	5820	0
87	20230824	184700	2195018790	5820	5820	5820	5820	0
88	20230824	184600	2195018790	5820	5820	5820	5820	0
89	20230824	184500	2195018790	5820	5820	5820	5820	0
90	20230824	184400	2195018790	5820	5820	5820	5820	0
91	20230824	184300	2195018790	5820	5820	5820	5820	0
92	20230824	184200	2195018790	5820	5820	5820	5820	3385
93	20230824	184100	2195018790	5820	5820	5820	5820	0
94	20230824	184000	2195018790	5820	5820	5820	5820	0
95	20230824	183900	2195018790	5820	5820	5820	5820	0
96	20230824	183800	2195018790	5820	5820	5820	5820	0
97	20230824	183700	2195018790	5820	5820	5820	5820	0
98	20230824	183600	2195018790	5820	5820	5820	5820	0
99	20230824	183500	2195018790	5820	5820	5820	5820	0
100	20230824	183400	2195018790	5820	5820	5820	5820	0
101	20230824	183300	2195018790	5820	5820	5820	5820	0
102	20230824	183200	2195018790	5820	5820	5820	5820	0
103	20230824	183100	2195018790	5820	5820	5820	5820	0
104	20230824	183000	2195018790	5820	5820	5820	5820	0
105	20230824	182900	2195018790	5820	5820	5820	5820	0
106	20230824	182800	2195018790	5820	5820	5820	5820	0
107	20230824	182700	2195018790	5820	5820	5820	5820	0
108	20230824	182600	2195018790	5820	5820	5820	5820	0
109	20230824	182500	2195018790	5820	5820	5820	5820	0
110	20230824	182400	2195018790	5820	5820	5820	5820	0
111	20230824	182300	2195018790	5820	5820	5820	5820	0
112	20230824	182200	2195018790	5820	5820	5820	5820	0
113	20230824	182100	2195018790	5820	5820	5820	5820	0
114	20230824	182000	2195018790	5820	5820	5820	5820	0
115	20230824	181900	2195018790	5820	5820	5820	5820	0
116	20230824	181800	2195018790	5820	5820	5820	5820	0
117	20230824	181700	2195018790	5820	5820	5820	5820	0
118	20230824	181600	2195018790	5820	5820	5820	5820	0
119	20230824	181500	2195018790	5820	5820	5820	5820	0
120	20230824	181400	2195018790	5820	5820	5820	5820	0
121	20230824	181300	2195018790	5820	5820	5820	5820	0
122	20230824	181200	2195018790	5820	5820	5820	5820	3385
123	20230824	181100	2195018790	5820	5820	5820	5820	0
124	20230824	181000	2195018790	5820	5820	5820	5820	0
125	20230824	180900	2195018790	5820	5820	5820	5820	0
126	20230824	180800	2195018790	5820	5820	5820	5820	0
127	20230824	180700	2195018790	5820	5820	5820	5820	0
128	20230824	180600	2195018790	5820	5820	5820	5820	0
129	20230824	180500	2195018790	5820	5820	5820	5820	0
130	20230824	180400	2195018790	5820	5820	5820	5820	0
131	20230824	180300	2195018790	5820	5820	5820	5820	0
132	20230824	180200	2195018790	5820	5820	5820	5820	0
133	20230824	180100	2195018790	5820	5820	5820	5820	0
134	20230824	180000	2195018790	5820	5820	5820	5820	0
135	20230824	175900	2195018790	5820	5820	5820	5820	0
136	20230824	175800	2195018790	5820	5820	5820	5820	0
137	20230824	175700	2195018790	5820	5820	5820	5820	0
138	20230824	175600	2195018790	5820	5820	5820	5820	0
139	20230824	175500	2195018790	5820	5820	5820	5820	0
140	20230824	175400	2195018790	5820	5820	5820	5820	0
141	20230824	175300	2195018790	5820	5820	5820	5820	0
142	20230824	175200	2195018790	5820	5820	5820	5820	0
143	20230824	175100	2195018790	5820	5820	5820	5820	0
144	20230824	175000	2195018790	5820	5820	5820	5820	0
145	20230824	174900	2195018790	5820	5820	5820	5820	0
146	20230824	174800	2195018790	5820	5820	5820	5820	0
147	20230824	174700	2195018790	5820	5820	5820	5820	0
148	20230824	174600	2195018790	5820	5820	5820	5820	0
149	20230824	174500	2195018790	5820	5820	5820	5820	0
150	20230824	174400	2195018790	5820	5820	5820	5820	0
151	20230824	174300	2195018790	5820	5820	5820	5820	0
152	20230824	174200	2195018790	5820	5820	5820	5820	3385
153	20230824	174100	2195018790	5820	5820	5820	5820	0
154	20230824	174000	2195018790	5820	5820	5820	5820	0
155	20230824	173900	2195018790	5820	5820	5820	5820	0
156	20230824	173800	2195018790	5820	5820	5820	5820	0
157	20230824	173700	2195018790	5820	5820	5820	5820	0
158	20230824	173600	2195018790	5820	5820	5820	5820	0
159	20230824	173500	2195018790	5820	5820	5820	5820	0
160	20230824	173400	2195018790	5820	5820	5820	5820	0
161	20230824	173300	2195018790	5820	5820	5820	5820	0
162	20230824	173200	2195018790	5820	5820	5820	5820	0
163	20230824	173100	2195018790	5820	5820	5820	5820	0
164	20230824	173000	2195018790	5820	5820	5820	5820	0
165	20230824	172900	2195018790	5820	5820	5820	5820	0
166	20230824	172800	2195018790	5820	5820	5820	5820	0
167	20230824	172700	2195018790	5820	5820	5820	5820	0
168	20230824	172600	2195018790	5820	5820	5820	5820	0
169	20230824	172500	2195018790	5820	5820	5820	5820	0
170	20230824	172400	2195018790	5820	5820	5820	5820	0
171	20230824	172300	2195018790	5820	5820	5820	5820	0
172	20230824	172200	2195018790	5820	5820	5820	5820	0
173	20230824	172100	2195018790	5820	5820	5820	5820	0
174	20230824	172000	2195018790	5820	5820	5820	5820	0
175	20230824	171900	2195018790	5820	5820	5820	5820	0
176	20230824	171800	2195018790	5820	5820	5820	5820	0
177	20230824	171700	2195018790	5820	5820	5820	5820	0
178	20230824	171600	2195018790	5820	5820	5820	5820	0
179	20230824	171500	2195018790	5820	5820	5820	5820	0
180	20230824	171400	2195018790	5820	5820	5820	5820	0
181	20230824	171300	2195018790	5820	5820	5820	5820	0
182	20230824	171200	2195018790	5820	5820	5820	5820	3385
183	20230824	171100	2195018790	5820	5820	5820	5820	0
184	20230824	171000	2195018790	5820	5820	5820	5820	0
185	20230824	170900	2195018790	5820	5820	5820	5820	0
186	20230824	170800	2195018790	5820	5820	5820	5820	0
187	20230824	170700	2195018790	5820	5820	5820	5820	0
188	20230824	170600	2195018790	5820	5820	5820	5820	0
189	20230824	170500	2195018790	5820	5820	5820	5820	0
190	20230824	170400	2195018790	5820	5820	5820	5820	0
191	20230824	170300	2195018790	5820	5820	5820	5820	0
192	20230824	170200	2195018790	5820	5820	5820	5820	0
193	20230824	170100	2195018790	5820	5820	5820	5820	0
194	20230824	170000	2195018790	5820	5820	5820	5820	0
195	20230824	165900	2195018790	5820	5820	5820	5820	0
196	20230824	165800	2195018790	5820	5820	5820	5820	0
197	20230824	165700	2195018790	5820	5820	5820	5820	0
198	20230824	165600	2195018790	5820	5820	5820	5820	0
199	20230824	165500	2195018790	5820	5820	5820	5820	0
200	20230824	165400	2195018790	5820	5820	5820	5820	0
201	20230824	165300	2195018790	5820	5820	5820	5820	0
202	20230824	165200	2195018790	5820	5820	5820	5820	0
203	20230824	165100	2195018790	5820	5820	5820	5820	0
204	20230824	165000	2195018790	5820	5820	5820	5820	0
205	20230824	164900	2195018790	5820	5820	5820	5820	0
206	20230824	164800	2195018790	5820	5820	5820	5820	0
207	20230824	164700	2195018790	5820	5820	5820	5820	0
208	20230824	164600	2195018790	5820	5820	5820	5820	0
209	20230824	164500	2195018790	5820	5820	5820	5820	0
210	20230824	164400	2195018790	5820	5820	5820	5820	0
211	20230824	164300	2195018790	5820	5820	5820	5820	0
212	20230824	164200	2195018790	5820	5820	5820	5820	3385
213	20230824	164100	2195018790	5820	5820	5820	5820	0
214	20230824	164000	2195018790	5820	5820	5820	5820	0
215	20230824	163900	2195018790	5820	5820	5820	5820	0
216	20230824	163800	2195018790	5820	5820	5820	5820	0
217	20230824	163700	2195018790	5820	5820	5820	5820	0
218	20230824	163600	2195018790	5820	5820	5820	5820	0
219	20230824	163500	2195018790	5820	5820	5820	5820	0
220	20230824	163400	2195018790	5820	5820	5820	5820	0
221	20230824	163300	2195018790	5820	5820	5820	5820	0
222	20230824	163200	2195018790	5820	5820	5820	5820	0
223	20230824	163100	2195018790	5820	5820	5820	5820	0
224	20230824	163000	2195018790	5820	5820	5820	5820	0
225	20230824	162900	2195018790	5820	5820	5820	5820	0
226	20230824	162800	2195018790	5820	5820	5820	5820	0
227	20230824	162700	2195018790	5820	5820	5820	5820	0
228	20230824	162600	2195018790	5820	5820	5820	5820	0
229	20230824	162500	2195018790	5820	5820	5820	5820	0
230	20230824	162400	2195018790	5820	5820	5820	5820	0
231	20230824	162300	2195018790	5820	5820	5820	5820	0
232	20230824	162200	2195018790	5820	5820	5820	5820	0
233	20230824	162100	2195018790	5820	5820	5820	5820	0
234	20230824	162000	2195018790	5820	5820	5820	5820	0
235	20230824	161900	2195018790	5820	5820	5820	5820	0
236	20230824	161800	2195018790	5820	5820	5820	5820	0
237	20230824	161700	2195018790	5820	5820	5820	5820	0
238	20230824	161600	2195018790	5820	5820	5820	5820	0
239	20230824	161500	2195018790	5820	5820	5820	5820	0
240	20230824	161400	2195018790	5820	5820	5820	5820	0
241	20230824	161300	2195018790	5820	5820	5820	5820	0
242	20230824	161200	2195018790	5820	5820	5820	5820	3385
243	20230824	161100	2195018790	5820	5820	5820	5820	0
244	20230824	161000	2195018790	5820	5820	5820	5820	0
245	20230824	160900	2195018790	5820	5820	5820	5820	0
246	20230824	160800	2195018790	5820	5820	5820	5820	0
247	20230824	160700	2195018790	5820	5820	5820	5820	0
248	20230824	160600	2195018790	5820	5820	5820	5820	0
249	20230824	160500	2195018790	5820	5820	5820	5820	0
250	20230824	160400	2195018790	5820	5820	5820	5820	0
251	20230824	160300	2195018790	5820	5820	5820	5820	0
252	20230824	160200	2195018790	5820	5820	5820	5820	0
253	20230824	160100	2195018790	5820	5820	5820	5820	0
254	20230824	160000	2195018790	5820	5820	5820	5820	0
255	20230824	155900	2195018790	5820	5820	5820	5820	0
256	20230824	155800	2195018790	5820	5820	5820	5820	0
257	20230824	155700	2195018790	5820	5820	5820	5820	0
258	20230824	155600	2195018790	5820	5820	5820	5820	0
259	20230824	155500	2195018790	5820	5820	5820	5820	0
260	20230824	155400	2195018790	5820	5820	5820	5820	0
261	20230824	155300	2195018790	5820	5820	5820	5820	0
262	20230824	155200	2195018790	5820	5820	5820	5820	0
263	20230824	155100	2195018790	5820	5820	5820	5820	0
264	20230824	155000	2195018790	5820	5820	5820	5820	0
265	20230824	154900	2195018790	5820	5820	5820	5820	0
266	20230824	154800	2195018790	5820	5820	5820	5820	0
267	20230824	154700	2195018790	5820	5820	5820	5820	0
268	20230824	154600	2195018790	5820	5820	5820	5820	0
269	20230824	154500	2195018790	5820	5820	5820	5820	0
270	20230824	154400	2195018790	5820	5820	5820	5820	0
271	20230824	154300	2195018790	5820	5820	5820	5820	0
272	20230824	154200	2195018790	5820	5820	5820	5820	3385
273	20230824	154100	2195018790	5820	5820	5820	5820	0
274	20230824	154000	2195018790	5820	5820	5820	5820	0
275	20230824	153900	2195018790	5820	5820	5820	5820	0
276	20230824	153800	2195018790	5820	5820	5820	5820	0
277	20230824	153700	2195018790	5820	5820	5820	5820	0
278	20230824	153600	2195018790	5820	5820	5820	5820	0
279	20230824	153500	2195018790	5820	5820	5820	5820	0
280	20230824	153400	2195018790	5820	5820	5820	5820	0
281	20230824	153300	2195018790	5820	5820	5820	5820	0
282	20230824	153200	2195018790	5820	5820	5820	5820	0
283	20230824	153100	2195018790	5820	5820	5820	5820	0
284	20230824	153000	2195018790	5820	5820	5820	5820	3385
285	20230824	152900	2175318090	5820	5820	5820	5820	0
286	20230824	152800	2175318090	5820	5820	5820	5820	0
287	20230824	152700	2175318090	5820	5820	5820	5820	0
288	20230824	152600	2175318090	5820	5820	5820	5820	0
289	20230824	152500	2175318090	5820	5820	5820	5820	0
290	20230824	152400	2175318090	5820	5820	5820	5820	0
291	20230824	152300	2175318090	5820	5820	5820	5820	0
292	20230824	152200	2175318090	5820	5820	5820	5820	0
293	20230824	152100	2175318090	5820	5820	5820	5820	0
294	20230824	152000	2175318090	5820	5820	5820	5820	0
295	20230824	151900	2175318090	5820	5820	5820	5820	623
296	20230824	151800	2171692230	5820	5860	5860	5820	2759
297	20230824	151700	2155561770	5850	5830	5850	5820	1254
298	20230824	151600	2148244350	5860	5840	5860	5840	1387
299	20230824	151500	2140135550	5840	5830	5840	5830	830
300	20230824	151400	2135296610	5830	5810	5830	5800	1474
301	20230824	151300	2126714860	5830	5830	5830	5800	257
302	20230824	151200	2125221680	5810	5800	5820	5790	2539
303	20230824	151100	2110467720	5790	5800	5800	5790	30
304	20230824	151000	2110293910	5790	5800	5800	5790	2365
305	20230824	150900	2096579500	5800	5800	5800	5800	320
306	20230824	150800	2094723500	5800	5800	5800	5780	1298
307	20230824	150700	2087198900	5790	5800	5800	5790	156
308	20230824	150600	2086294660	5790	5800	5800	5780	698
309	20230824	150500	2082247280	5810	5810	5810	5810	0
310	20230824	150400	2082247280	5810	5780	5810	5780	1661
311	20230824	150300	2072622670	5780	5810	5810	5780	5025
312	20230824	150200	2043502650	5810	5810	5810	5810	100
313	20230824	150100	2042921650	5810	5810	5810	5810	23
314	20230824	150000	2042788020	5810	5800	5810	5800	69
315	20230824	145900	2042387320	5800	5800	5800	5800	538
316	20230824	145800	2039266920	5800	5800	5800	5800	0
317	20230824	145700	2039266920	5800	5800	5800	5800	23
318	20230824	145600	2039133520	5800	5800	5800	5800	0
319	20230824	145500	2039133520	5800	5800	5800	5800	173
320	20230824	145400	2038130120	5800	5800	5800	5800	11
321	20230824	145300	2038066320	5800	5800	5800	5790	10
322	20230824	145200	2038008330	5800	5800	5800	5800	26
323	20230824	145100	2037857530	5800	5800	5800	5800	100
324	20230824	145000	2037277530	5800	5800	5800	5800	250
325	20230824	144900	2035827530	5800	5800	5800	5800	341
326	20230824	144800	2033849730	5800	5810	5810	5800	56
327	20230824	144700	2033524380	5800	5810	5810	5800	273
328	20230824	144600	2031939930	5810	5810	5810	5810	11
329	20230824	144500	2031876020	5810	5810	5810	5800	3468
330	20230824	144400	2011734940	5800	5820	5820	5800	299
331	20230824	144300	2009998700	5820	5820	5820	5820	88
332	20230824	144200	2009486540	5830	5830	5830	5830	0
333	20230824	144100	2009486540	5830	5830	5830	5830	0
334	20230824	144000	2009486540	5830	5830	5830	5830	31
335	20230824	143900	2009305810	5830	5830	5830	5830	20
336	20230824	143800	2009189210	5830	5830	5830	5830	593
337	20230824	143700	2005732020	5830	5830	5830	5830	1
338	20230824	143600	2005726190	5800	5800	5800	5800	238
339	20230824	143500	2004345790	5800	5800	5800	5800	0
340	20230824	143400	2004345790	5800	5800	5800	5800	676
341	20230824	143300	2000424990	5800	5800	5800	5800	2001
342	20230824	143200	1988819190	5790	5790	5790	5790	4
343	20230824	143100	1988796030	5800	5810	5810	5800	700
344	20230824	143000	1984735380	5800	5800	5800	5800	10
345	20230824	142900	1984677380	5800	5800	5800	5800	0
346	20230824	142800	1984677380	5800	5800	5800	5800	500
347	20230824	142700	1981777380	5800	5800	5800	5800	850
348	20230824	142600	1976847380	5800	5800	5800	5800	10
349	20230824	142500	1976789380	5800	5800	5800	5800	670
350	20230824	142400	1972903380	5800	5810	5810	5800	200
351	20230824	142300	1971743280	5800	5800	5800	5800	0
352	20230824	142200	1971743280	5800	5810	5810	5800	1478
353	20230824	142100	1963170570	5810	5810	5810	5810	0
354	20230824	142000	1963170570	5810	5810	5820	5810	1603
355	20230824	141900	1953847140	5810	5810	5810	5810	700
356	20230824	141800	1949780140	5830	5830	5830	5800	2618
357	20230824	141700	1934575230	5800	5810	5810	5800	200
358	20230824	141600	1933413690	5820	5820	5820	5820	1358
359	20230824	141500	1925510130	5830	5830	5830	5830	40
360	20230824	141400	1925276930	5830	5830	5840	5830	1395
361	20230824	141300	1917134360	5830	5840	5840	5830	104
362	20230824	141200	1916528000	5840	5840	5840	5840	0
363	20230824	141100	1916528000	5840	5830	5840	5820	2118
364	20230824	141000	1904196400	5830	5830	5830	5830	184
365	20230824	140900	1903123680	5840	5840	5840	5840	0
366	20230824	140800	1903123680	5840	5840	5840	5840	25
367	20230824	140700	1902977680	5820	5820	5820	5820	50
368	20230824	140600	1902686680	5820	5820	5830	5820	153
369	20230824	140500	1901795220	5820	5820	5820	5820	52
370	20230824	140400	1901492580	5820	5820	5830	5820	1193
371	20230824	140300	1894538420	5820	5830	5830	5820	161
372	20230824	140200	1893601150	5820	5810	5820	5810	34
373	20230824	140100	1893403420	5810	5810	5810	5800	112
374	20230824	140000	1892752800	5810	5810	5810	5810	129
375	20230824	135900	1892003310	5840	5850	5850	5840	14
376	20230824	135800	1891921530	5850	5850	5850	5760	13517
377	20230824	135700	1813509380	5880	5840	5880	5840	18
378	20230824	135600	1813404060	5860	5840	5860	5840	41
379	20230824	135500	1813164120	5840	5840	5850	5840	729
380	20230824	135400	1808906480	5840	5850	5850	5840	434
381	20230824	135300	1806367990	5850	5850	5860	5850	113
382	20230824	135200	1805705920	5850	5850	5850	5850	200
383	20230824	135100	1804535920	5850	5850	5850	5850	0
384	20230824	135000	1804535920	5850	5860	5860	5850	46
385	20230824	134900	1804266780	5850	5860	5860	5850	123
386	20230824	134800	1803547200	5850	5860	5860	5850	216
387	20230824	134700	1802283580	5860	5860	5860	5860	370
388	20230824	134600	1800115380	5860	5860	5860	5860	1
389	20230824	134500	1800109520	5890	5890	5890	5890	0
390	20230824	134400	1800109520	5890	5870	5890	5850	1900
391	20230824	134300	1788987660	5890	5890	5890	5890	0
392	20230824	134200	1788987660	5890	5880	5890	5880	184
393	20230824	134100	1787905700	5870	5860	5870	5860	29
394	20230824	134000	1787735740	5860	5860	5860	5860	159
395	20230824	133900	1786804000	5860	5860	5860	5860	85
396	20230824	133800	1786305900	5860	5870	5880	5860	1426
397	20230824	133700	1777943110	5870	5870	5870	5870	71
398	20230824	133600	1777526340	5870	5870	5870	5870	1
399	20230824	133500	1777520470	5870	5870	5870	5870	0
400	20230824	133400	1777520470	5870	5870	5870	5870	60
401	20230824	133300	1777168270	5870	5870	5870	5870	10
402	20230824	133200	1777109570	5870	5870	5870	5870	0
403	20230824	133100	1777109570	5870	5890	5890	5870	299
404	20230824	133000	1775348540	5890	5890	5890	5890	269
405	20230824	132900	1773764130	5890	5890	5890	5890	198
406	20230824	132800	1772597910	5900	5900	5900	5900	54
407	20230824	132700	1772279310	5900	5900	5900	5900	30
408	20230824	132600	1772102310	5900	5890	5900	5890	201
409	20230824	132500	1770917420	5890	5890	5890	5890	62
410	20230824	132400	1770552240	5890	5890	5890	5890	18
411	20230824	132300	1770446220	5890	5890	5890	5890	280
412	20230824	132200	1768797020	5890	5890	5890	5890	3
413	20230824	132100	1768779350	5890	5890	5890	5890	25
414	20230824	132000	1768632100	5900	5900	5900	5900	0
415	20230824	131900	1768632100	5900	5900	5900	5900	170
416	20230824	131800	1767629100	5900	5900	5900	5900	4
417	20230824	131700	1767605500	5870	5870	5870	5870	0
418	20230824	131600	1767605500	5870	5880	5880	5870	849
419	20230824	131500	1762619070	5900	5900	5900	5900	461
420	20230824	131400	1759899170	5900	5900	5900	5900	179
421	20230824	131300	1758843070	5900	5910	5910	5900	80
422	20230824	131200	1758371030	5910	5910	5910	5910	2
423	20230824	131100	1758359210	5910	5920	5920	5910	560
424	20230824	131000	1755047110	5920	5910	5920	5910	996
425	20230824	130900	1749159750	5920	5900	5920	5900	1829
426	20230824	130800	1738344870	5900	5880	5900	5880	1251
427	20230824	130700	1730976020	5880	5880	5880	5880	120
428	20230824	130600	1730270420	5890	5880	5890	5880	235
429	20230824	130500	1728888120	5880	5870	5880	5850	904
430	20230824	130400	1723582020	5850	5850	5850	5850	1
431	20230824	130300	1723576170	5850	5850	5850	5850	400
432	20230824	130200	1721236170	5850	5850	5850	5850	50
433	20230824	130100	1720943670	5850	5850	5850	5850	201
434	20230824	130000	1719767820	5850	5850	5850	5850	23
435	20230824	125900	1719633270	5850	5850	5850	5850	500
436	20230824	125800	1716708270	5850	5850	5850	5850	0
437	20230824	125700	1716708270	5850	5850	5850	5850	0
438	20230824	125600	1716708270	5850	5850	5850	5850	0
439	20230824	125500	1716708270	5850	5850	5850	5850	2
440	20230824	125400	1716696570	5850	5860	5870	5850	955
441	20230824	125300	1711103590	5830	5850	5850	5830	504
442	20230824	125200	1708161190	5820	5840	5840	5800	2085
443	20230824	125100	1696036940	5840	5840	5840	5840	361
444	20230824	125000	1693928700	5840	5850	5850	5840	480
445	20230824	124900	1691123460	5850	5850	5850	5850	1000
446	20230824	124800	1685273460	5860	5860	5860	5860	596
447	20230824	124700	1681780900	5850	5850	5850	5850	307
448	20230824	124600	1679984950	5850	5850	5850	5850	0
449	20230824	124500	1679984950	5850	5850	5850	5850	0
450	20230824	124400	1679984950	5850	5850	5850	5850	0
451	20230824	124300	1679984950	5850	5830	5850	5800	1588
452	20230824	124200	1670732070	5830	5840	5840	5830	468
453	20230824	124100	1668003340	5840	5840	5840	5840	39
454	20230824	124000	1667775580	5840	5840	5840	5840	400
455	20230824	123900	1665439580	5850	5850	5850	5850	2
456	20230824	123800	1665427880	5850	5850	5850	5850	2
457	20230824	123700	1665416180	5840	5840	5840	5840	2
458	20230824	123600	1665404500	5840	5840	5840	5840	5
459	20230824	123500	1665375300	5850	5850	5850	5850	100
460	20230824	123400	1664790300	5850	5850	5850	5850	61
461	20230824	123300	1664433450	5850	5850	5850	5850	0
462	20230824	123200	1664433450	5850	5850	5850	5850	0
463	20230824	123100	1664433450	5850	5850	5850	5850	0
464	20230824	123000	1664433450	5850	5850	5850	5810	601
465	20230824	122900	1660936520	5880	5880	5880	5880	0
466	20230824	122800	1660936520	5880	5880	5880	5880	0
467	20230824	122700	1660936520	5880	5870	5880	5870	99
468	20230824	122600	1660354780	5870	5860	5880	5800	4909
469	20230824	122500	1631727040	5850	5850	5850	5850	0
470	20230824	122400	1631727040	5850	5850	5850	5850	0
471	20230824	122300	1631727040	5850	5850	5850	5850	0
472	20230824	122200	1631727040	5850	5880	5880	5850	1710
473	20230824	122100	1621720860	5880	5880	5880	5880	0
474	20230824	122000	1621720860	5880	5860	5880	5860	201
475	20230824	121900	1620539000	5880	5880	5880	5880	0
476	20230824	121800	1620539000	5880	5880	5880	5880	0
477	20230824	121700	1620539000	5880	5870	5880	5870	889
478	20230824	121600	1615320020	5870	5870	5870	5870	61
479	20230824	121500	1614961950	5870	5890	5890	5870	36
480	20230824	121400	1614750610	5890	5890	5890	5890	57
481	20230824	121300	1614414880	5890	5890	5890	5890	0
482	20230824	121200	1614414880	5890	5890	5890	5890	0
483	20230824	121100	1614414880	5890	5880	5890	5880	102
484	20230824	121000	1613815110	5880	5880	5880	5880	50
485	20230824	120900	1613521110	5880	5880	5880	5880	110
486	20230824	120800	1612874310	5890	5880	5890	5880	203
487	20230824	120700	1611680140	5880	5880	5880	5880	0
488	20230824	120600	1611680140	5880	5880	5880	5880	0
489	20230824	120500	1611680140	5880	5850	5880	5850	110
490	20230824	120400	1611036340	5850	5870	5870	5850	909
491	20230824	120300	1605712440	5880	5860	5880	5850	344
492	20230824	120200	1603696770	5880	5880	5880	5880	1
493	20230824	120100	1603690890	5860	5860	5860	5860	1249
494	20230824	120000	1596371750	5860	5860	5860	5860	40
495	20230824	115900	1596137350	5890	5880	5890	5860	1088
496	20230824	115800	1589757110	5870	5880	5880	5870	164
497	20230824	115700	1588794070	5880	5880	5880	5880	206
498	20230824	115600	1587582790	5880	5890	5890	5880	235
499	20230824	115500	1586200890	5880	5880	5880	5880	57
500	20230824	115400	1585865730	5890	5890	5890	5890	109
501	20230824	115300	1585223720	5890	5890	5890	5890	5
502	20230824	115200	1585194270	5890	5880	5890	5880	40
503	20230824	115100	1584958870	5880	5870	5880	5870	25
504	20230824	115000	1584811900	5870	5870	5870	5870	471
505	20230824	114900	1582047130	5870	5880	5880	5870	830
506	20230824	114800	1577175000	5890	5890	5890	5890	369
507	20230824	114700	1575001590	5940	5870	5940	5870	420
508	20230824	114600	1572520860	5900	5890	5900	5890	620
509	20230824	114500	1568863740	5860	5900	5900	5860	1475
510	20230824	114400	1560211070	5890	5880	5890	5880	14
511	20230824	114300	1560128700	5880	5880	5880	5880	261
512	20230824	114200	1558594020	5880	5900	5900	5880	102
513	20230824	114100	1557994220	5900	5900	5900	5900	6
514	20230824	114000	1557958820	5900	5880	5900	5870	65
515	20230824	113900	1557575980	5880	5890	5900	5880	585
516	20230824	113800	1554132110	5880	5880	5900	5880	53
517	20230824	113700	1553820270	5880	5900	5900	5880	400
518	20230824	113600	1551463490	5900	5900	5960	5890	1302
519	20230824	113500	1543761110	5900	5900	5900	5900	2
520	20230824	113400	1543749310	5900	5900	5900	5900	36
521	20230824	113300	1543536910	5880	5900	5900	5880	1099
522	20230824	113200	1537067690	5900	5920	5920	5890	1771
523	20230824	113100	1526613580	5920	5930	5930	5920	889
524	20230824	113000	1521341990	5950	5940	5960	5930	268
525	20230824	112900	1519749570	5960	5950	5970	5950	4236
526	20230824	112800	1494493350	5950	5950	5950	5940	262
527	20230824	112700	1492936270	5950	5950	5950	5940	677
528	20230824	112600	1488910160	5960	5940	5960	5930	2855
529	20230824	112500	1471926310	5950	5940	5950	5930	721
530	20230824	112400	1467643320	5950	5930	5950	5920	2657
531	20230824	112300	1451868650	5930	5910	5930	5910	1459
532	20230824	112200	1443231750	5910	5940	5940	5910	2524
533	20230824	112100	1428288540	5940	5930	5950	5930	1666
534	20230824	112000	1418405850	5930	5950	5980	5920	8730
535	20230824	111900	1366418640	5930	5910	5960	5910	3321
536	20230824	111800	1346672660	5910	5900	5910	5880	4311
537	20230824	111700	1321273180	5880	5880	5910	5880	2084
538	20230824	111600	1308988240	5910	5900	5920	5880	2507
539	20230824	111500	1294164220	5880	5880	5900	5870	4430
540	20230824	111400	1268086250	5890	5880	5890	5880	55
541	20230824	111300	1267762750	5880	5880	5900	5880	37
542	20230824	111200	1267544490	5880	5870	5880	5870	936
543	20230824	111100	1262044800	5870	5870	5870	5870	0
544	20230824	111000	1262044800	5870	5870	5870	5870	50
545	20230824	110900	1261751300	5870	5860	5870	5860	1470
546	20230824	110800	1253123400	5860	5860	5860	5860	7
547	20230824	110700	1253082380	5850	5860	5860	5810	1561
548	20230824	110600	1243972700	5860	5860	5860	5860	123
549	20230824	110500	1243251920	5870	5890	5900	5870	3638
550	20230824	110400	1221859170	5890	5890	5890	5890	511
551	20230824	110300	1218849380	5890	5920	5930	5890	5027
552	20230824	110200	1189151990	5920	5920	5920	5920	15
553	20230824	110100	1189063190	5920	5920	5920	5920	10
554	20230824	110000	1189003990	5930	5900	5930	5900	1105
555	20230824	105900	1182474340	5900	5920	5920	5900	696
556	20230824	105800	1178357780	5920	5940	5960	5920	7554
557	20230824	105700	1133490750	5930	5930	5940	5920	1520
558	20230824	105600	1124473430	5930	5910	5930	5910	3437
559	20230824	105500	1104127820	5910	5890	5910	5890	2289
560	20230824	105400	1090618620	5890	5890	5900	5890	238
561	20230824	105300	1089216780	5890	5890	5890	5890	1205
562	20230824	105200	1082119330	5890	5880	5890	5860	591
563	20230824	105100	1078643560	5880	5870	5880	5870	303
564	20230824	105000	1076863410	5880	5880	5880	5880	1291
565	20230824	104900	1069272330	5870	5860	5870	5860	2001
566	20230824	104800	1057528830	5860	5850	5860	5840	1410
567	20230824	104700	1049274230	5850	5850	5850	5850	2
568	20230824	104600	1049262530	5850	5860	5860	5850	83
569	20230824	104500	1048776970	5870	5870	5870	5860	239
570	20230824	104400	1047374060	5870	5860	5870	5860	71
571	20230824	104300	1046957300	5870	5870	5880	5870	395
572	20230824	104200	1044638640	5840	5840	5840	5840	0
573	20230824	104100	1044638640	5840	5850	5860	5840	1053
574	20230824	104000	1038479110	5850	5850	5850	5840	610
575	20230824	103900	1034910750	5850	5850	5850	5850	360
576	20230824	103800	1032804750	5850	5860	5860	5850	50
577	20230824	103700	1032512220	5850	5850	5850	5850	101
578	20230824	103600	1031921370	5850	5850	5850	5850	0
579	20230824	103500	1031921370	5850	5850	5890	5850	1320
580	20230824	103400	1024172660	5870	5850	5870	5850	1916
581	20230824	103300	1012944900	5860	5870	5870	5860	1813
582	20230824	103200	1002310710	5870	5870	5870	5870	0
583	20230824	103100	1002310710	5870	5870	5870	5860	1103
584	20230824	103000	995837020	5880	5870	5880	5860	501
585	20230824	102900	992896200	5860	5860	5860	5860	483
586	20230824	102800	990065820	5860	5860	5860	5860	101
587	20230824	102700	989473960	5870	5870	5870	5870	232
588	20230824	102600	988112120	5880	5860	5880	5860	621
589	20230824	102500	984463400	5860	5870	5870	5860	269
590	20230824	102400	982886850	5870	5870	5870	5870	101
591	20230824	102300	982293980	5870	5830	5870	5800	4444
592	20230824	102200	956311630	5830	5830	5830	5830	189
593	20230824	102100	955209760	5830	5830	5830	5830	350
594	20230824	102000	953169260	5850	5850	5850	5850	0
595	20230824	101900	953169260	5850	5850	5860	5820	1539
596	20230824	101800	944180410	5830	5840	5840	5830	459
597	20230824	101700	941501980	5840	5830	5840	5830	1319
598	20230824	101600	933801420	5830	5820	5840	5820	526
599	20230824	101500	930736610	5830	5830	5830	5770	1578
600	20230824	101400	921598070	5790	5830	5840	5780	4158
601	20230824	101300	897441590	5780	5800	5820	5780	1629
602	20230824	101200	888001510	5820	5800	5820	5770	3041
603	20230824	101100	870418340	5790	5800	5800	5780	1807
604	20230824	101000	859955910	5790	5820	5830	5790	3751
605	20230824	100900	838181830	5780	5860	5860	5780	1806
606	20230824	100800	827688510	5850	5800	5860	5790	1619
607	20230824	100700	818220330	5790	5840	5850	5780	1315
608	20230824	100600	810581180	5840	5800	5840	5800	714
609	20230824	100500	806412100	5790	5790	5790	5780	429
610	20230824	100400	803928250	5840	5840	5860	5790	3622
611	20230824	100300	782900400	5850	5840	5850	5840	1176
612	20230824	100200	776026420	5840	5860	5860	5790	4053
613	20230824	100100	752500770	5860	5860	5860	5860	14
614	20230824	100000	752418730	5860	5870	5870	5860	30
615	20230824	095900	752242920	5860	5860	5860	5860	32
616	20230824	095800	752055400	5860	5830	5860	5820	2409
617	20230824	095700	738000780	5830	5830	5830	5830	1
618	20230824	095600	737994950	5820	5820	5820	5820	0
619	20230824	095500	737994950	5820	5860	5870	5820	2128
620	20230824	095400	725579480	5860	5860	5860	5860	161
621	20230824	095300	724636020	5860	5910	5910	5860	347
622	20230824	095200	722593810	5910	5840	5920	5840	5797
623	20230824	095100	688477920	5830	5830	5830	5830	200
624	20230824	095000	687311920	5830	5840	5840	5820	762
625	20230824	094900	682872630	5830	5830	5840	5830	199
626	20230824	094800	681712440	5830	5830	5830	5830	171
627	20230824	094700	680715510	5830	5840	5840	5830	3149
628	20230824	094600	662356700	5840	5850	5860	5840	1347
629	20230824	094500	654481650	5860	5870	5870	5850	602
630	20230824	094400	650957940	5880	5880	5880	5870	507
631	20230824	094300	647976810	5890	5880	5890	5860	2090
632	20230824	094200	635668840	5880	5880	5880	5860	789
633	20230824	094100	631041550	5880	5870	5890	5840	2746
634	20230824	094000	614911360	5870	5860	5870	5850	4622
635	20230824	093900	587842640	5870	5820	5870	5810	5215
636	20230824	093800	557381140	5820	5820	5820	5820	520
637	20230824	093700	554354740	5820	5780	5820	5780	839
638	20230824	093600	549493380	5780	5780	5780	5780	1939
639	20230824	093500	538285960	5790	5750	5790	5750	406
640	20230824	093400	535936540	5740	5780	5800	5740	999
641	20230824	093300	530181250	5780	5780	5780	5780	270
642	20230824	093200	528620650	5770	5780	5780	5770	150
643	20230824	093100	527755140	5780	5790	5790	5740	2115
644	20230824	093000	515549800	5790	5830	5840	5790	3074
645	20230824	092900	497680210	5830	5820	5840	5820	1901
646	20230824	092800	486591210	5820	5810	5820	5810	536
647	20230824	092700	483471890	5810	5820	5820	5810	1318
648	20230824	092600	475802730	5820	5810	5820	5790	418
649	20230824	092500	473376850	5810	5780	5810	5780	7875
650	20230824	092400	427726300	5770	5730	5770	5720	7843
651	20230824	092300	382563710	5730	5730	5730	5730	19
652	20230824	092200	382454840	5730	5700	5730	5700	2082
653	20230824	092100	370585530	5700	5730	5730	5680	1840
654	20230824	092000	360097030	5730	5760	5760	5720	2071
655	20230824	091900	348188470	5760	5760	5780	5740	1981
656	20230824	091800	336774500	5740	5720	5740	5700	2367
657	20230824	091700	323228470	5720	5730	5730	5700	891
658	20230824	091600	318123400	5730	5690	5730	5690	1135
659	20230824	091500	311628630	5690	5650	5690	5650	2839
660	20230824	091400	295526510	5650	5650	5660	5650	197
661	20230824	091300	294413360	5640	5650	5650	5640	519
662	20230824	091200	291483030	5650	5680	5680	5650	1292
663	20230824	091100	284182780	5680	5640	5680	5640	4416
664	20230824	091000	259201710	5630	5610	5630	5600	3672
665	20230824	090900	238593350	5600	5620	5650	5600	4342
666	20230824	090800	214217900	5620	5670	5680	5620	4702
667	20230824	090700	187667070	5670	5670	5700	5650	6309
668	20230824	090600	151902850	5660	5660	5670	5640	6113
669	20230824	090500	117364850	5670	5690	5690	5660	4322
670	20230824	090400	92831380	5690	5690	5700	5680	1786
671	20230824	090300	82669040	5690	5690	5730	5680	1777
672	20230824	090200	72569090	5730	5730	5740	5680	6905
673	20230824	090100	33042890	5740	5790	5790	5740	1508
674	20230824	090000	24383300	5750	5780	5790	5750	4151