KissMeData/389140/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	204800	639319070	9770	9770	9770	9770	1461
3	20230823	204700	639319070	9770	9770	9770	9770	0
4	20230823	204600	639319070	9770	9770	9770	9770	0
5	20230823	204500	639319070	9770	9770	9770	9770	0
6	20230823	204400	639319070	9770	9770	9770	9770	0
7	20230823	204300	639319070	9770	9770	9770	9770	0
8	20230823	204200	639319070	9770	9770	9770	9770	0
9	20230823	204100	639319070	9770	9770	9770	9770	0
10	20230823	204000	639319070	9770	9770	9770	9770	0
11	20230823	203900	639319070	9770	9770	9770	9770	0
12	20230823	203800	639319070	9770	9770	9770	9770	0
13	20230823	203700	639319070	9770	9770	9770	9770	0
14	20230823	203600	639319070	9770	9770	9770	9770	0
15	20230823	203500	639319070	9770	9770	9770	9770	0
16	20230823	203400	639319070	9770	9770	9770	9770	0
17	20230823	203300	639319070	9770	9770	9770	9770	0
18	20230823	203200	639319070	9770	9770	9770	9770	0
19	20230823	203100	639319070	9770	9770	9770	9770	0
20	20230823	203000	639319070	9770	9770	9770	9770	0
21	20230823	202900	639319070	9770	9770	9770	9770	0
22	20230823	202800	639319070	9770	9770	9770	9770	0
23	20230823	202700	639319070	9770	9770	9770	9770	0
24	20230823	202600	639319070	9770	9770	9770	9770	0
25	20230823	202500	639319070	9770	9770	9770	9770	0
26	20230823	202400	639319070	9770	9770	9770	9770	0
27	20230823	202300	639319070	9770	9770	9770	9770	0
28	20230823	202200	639319070	9770	9770	9770	9770	0
29	20230823	202100	639319070	9770	9770	9770	9770	0
30	20230823	202000	639319070	9770	9770	9770	9770	0
31	20230823	201900	639319070	9770	9770	9770	9770	0
32	20230823	201800	639319070	9770	9770	9770	9770	1461
33	20230823	201700	639319070	9770	9770	9770	9770	0
34	20230823	201600	639319070	9770	9770	9770	9770	0
35	20230823	201500	639319070	9770	9770	9770	9770	0
36	20230823	201400	639319070	9770	9770	9770	9770	0
37	20230823	201300	639319070	9770	9770	9770	9770	0
38	20230823	201200	639319070	9770	9770	9770	9770	0
39	20230823	201100	639319070	9770	9770	9770	9770	0
40	20230823	201000	639319070	9770	9770	9770	9770	0
41	20230823	200900	639319070	9770	9770	9770	9770	0
42	20230823	200800	639319070	9770	9770	9770	9770	0
43	20230823	200700	639319070	9770	9770	9770	9770	0
44	20230823	200600	639319070	9770	9770	9770	9770	0
45	20230823	200500	639319070	9770	9770	9770	9770	0
46	20230823	200400	639319070	9770	9770	9770	9770	0
47	20230823	200300	639319070	9770	9770	9770	9770	0
48	20230823	200200	639319070	9770	9770	9770	9770	0
49	20230823	200100	639319070	9770	9770	9770	9770	0
50	20230823	200000	639319070	9770	9770	9770	9770	0
51	20230823	195900	639319070	9770	9770	9770	9770	0
52	20230823	195800	639319070	9770	9770	9770	9770	0
53	20230823	195700	639319070	9770	9770	9770	9770	0
54	20230823	195600	639319070	9770	9770	9770	9770	0
55	20230823	195500	639319070	9770	9770	9770	9770	0
56	20230823	195400	639319070	9770	9770	9770	9770	0
57	20230823	195300	639319070	9770	9770	9770	9770	0
58	20230823	195200	639319070	9770	9770	9770	9770	0
59	20230823	195100	639319070	9770	9770	9770	9770	0
60	20230823	195000	639319070	9770	9770	9770	9770	0
61	20230823	194900	639319070	9770	9770	9770	9770	0
62	20230823	194800	639319070	9770	9770	9770	9770	1461
63	20230823	194700	639319070	9770	9770	9770	9770	0
64	20230823	194600	639319070	9770	9770	9770	9770	0
65	20230823	194500	639319070	9770	9770	9770	9770	0
66	20230823	194400	639319070	9770	9770	9770	9770	0
67	20230823	194300	639319070	9770	9770	9770	9770	0
68	20230823	194200	639319070	9770	9770	9770	9770	0
69	20230823	194100	639319070	9770	9770	9770	9770	0
70	20230823	194000	639319070	9770	9770	9770	9770	0
71	20230823	193900	639319070	9770	9770	9770	9770	0
72	20230823	193800	639319070	9770	9770	9770	9770	0
73	20230823	193700	639319070	9770	9770	9770	9770	0
74	20230823	193600	639319070	9770	9770	9770	9770	0
75	20230823	193500	639319070	9770	9770	9770	9770	0
76	20230823	193400	639319070	9770	9770	9770	9770	0
77	20230823	193300	639319070	9770	9770	9770	9770	0
78	20230823	193200	639319070	9770	9770	9770	9770	0
79	20230823	193100	639319070	9770	9770	9770	9770	0
80	20230823	193000	639319070	9770	9770	9770	9770	0
81	20230823	192900	639319070	9770	9770	9770	9770	0
82	20230823	192800	639319070	9770	9770	9770	9770	0
83	20230823	192700	639319070	9770	9770	9770	9770	0
84	20230823	192600	639319070	9770	9770	9770	9770	0
85	20230823	192500	639319070	9770	9770	9770	9770	0
86	20230823	192400	639319070	9770	9770	9770	9770	0
87	20230823	192300	639319070	9770	9770	9770	9770	0
88	20230823	192200	639319070	9770	9770	9770	9770	0
89	20230823	192100	639319070	9770	9770	9770	9770	0
90	20230823	192000	639319070	9770	9770	9770	9770	0
91	20230823	191900	639319070	9770	9770	9770	9770	0
92	20230823	191800	639319070	9770	9770	9770	9770	1461
93	20230823	191700	639319070	9770	9770	9770	9770	0
94	20230823	191600	639319070	9770	9770	9770	9770	0
95	20230823	191500	639319070	9770	9770	9770	9770	0
96	20230823	191400	639319070	9770	9770	9770	9770	0
97	20230823	191300	639319070	9770	9770	9770	9770	0
98	20230823	191200	639319070	9770	9770	9770	9770	0
99	20230823	191100	639319070	9770	9770	9770	9770	0
100	20230823	191000	639319070	9770	9770	9770	9770	0
101	20230823	190900	639319070	9770	9770	9770	9770	0
102	20230823	190800	639319070	9770	9770	9770	9770	0
103	20230823	190700	639319070	9770	9770	9770	9770	0
104	20230823	190600	639319070	9770	9770	9770	9770	0
105	20230823	190500	639319070	9770	9770	9770	9770	0
106	20230823	190400	639319070	9770	9770	9770	9770	0
107	20230823	190300	639319070	9770	9770	9770	9770	0
108	20230823	190200	639319070	9770	9770	9770	9770	0
109	20230823	190100	639319070	9770	9770	9770	9770	0
110	20230823	190000	639319070	9770	9770	9770	9770	0
111	20230823	185900	639319070	9770	9770	9770	9770	0
112	20230823	185800	639319070	9770	9770	9770	9770	0
113	20230823	185700	639319070	9770	9770	9770	9770	0
114	20230823	185600	639319070	9770	9770	9770	9770	0
115	20230823	185500	639319070	9770	9770	9770	9770	0
116	20230823	185400	639319070	9770	9770	9770	9770	0
117	20230823	185300	639319070	9770	9770	9770	9770	0
118	20230823	185200	639319070	9770	9770	9770	9770	0
119	20230823	185100	639319070	9770	9770	9770	9770	0
120	20230823	185000	639319070	9770	9770	9770	9770	0
121	20230823	184900	639319070	9770	9770	9770	9770	0
122	20230823	184800	639319070	9770	9770	9770	9770	1461
123	20230823	184700	639319070	9770	9770	9770	9770	0
124	20230823	184600	639319070	9770	9770	9770	9770	0
125	20230823	184500	639319070	9770	9770	9770	9770	0
126	20230823	184400	639319070	9770	9770	9770	9770	0
127	20230823	184300	639319070	9770	9770	9770	9770	0
128	20230823	184200	639319070	9770	9770	9770	9770	0
129	20230823	184100	639319070	9770	9770	9770	9770	0
130	20230823	184000	639319070	9770	9770	9770	9770	0
131	20230823	183900	639319070	9770	9770	9770	9770	0
132	20230823	183800	639319070	9770	9770	9770	9770	0
133	20230823	183700	639319070	9770	9770	9770	9770	0
134	20230823	183600	639319070	9770	9770	9770	9770	0
135	20230823	183500	639319070	9770	9770	9770	9770	0
136	20230823	183400	639319070	9770	9770	9770	9770	0
137	20230823	183300	639319070	9770	9770	9770	9770	0
138	20230823	183200	639319070	9770	9770	9770	9770	0
139	20230823	183100	639319070	9770	9770	9770	9770	0
140	20230823	183000	639319070	9770	9770	9770	9770	0
141	20230823	182900	639319070	9770	9770	9770	9770	0
142	20230823	182800	639319070	9770	9770	9770	9770	0
143	20230823	182700	639319070	9770	9770	9770	9770	0
144	20230823	182600	639319070	9770	9770	9770	9770	0
145	20230823	182500	639319070	9770	9770	9770	9770	0
146	20230823	182400	639319070	9770	9770	9770	9770	0
147	20230823	182300	639319070	9770	9770	9770	9770	0
148	20230823	182200	639319070	9770	9770	9770	9770	0
149	20230823	182100	639319070	9770	9770	9770	9770	0
150	20230823	182000	639319070	9770	9770	9770	9770	0
151	20230823	181900	639319070	9770	9770	9770	9770	0
152	20230823	181800	639319070	9770	9770	9770	9770	1461
153	20230823	181700	639319070	9770	9770	9770	9770	0
154	20230823	181600	639319070	9770	9770	9770	9770	0
155	20230823	181500	639319070	9770	9770	9770	9770	0
156	20230823	181400	639319070	9770	9770	9770	9770	0
157	20230823	181300	639319070	9770	9770	9770	9770	0
158	20230823	181200	639319070	9770	9770	9770	9770	0
159	20230823	181100	639319070	9770	9770	9770	9770	0
160	20230823	181000	639319070	9770	9770	9770	9770	0
161	20230823	180900	639319070	9770	9770	9770	9770	0
162	20230823	180800	639319070	9770	9770	9770	9770	0
163	20230823	180700	639319070	9770	9770	9770	9770	0
164	20230823	180600	639319070	9770	9770	9770	9770	0
165	20230823	180500	639319070	9770	9770	9770	9770	0
166	20230823	180400	639319070	9770	9770	9770	9770	0
167	20230823	180300	639319070	9770	9770	9770	9770	0
168	20230823	180200	639319070	9770	9770	9770	9770	0
169	20230823	180100	639319070	9770	9770	9770	9770	0
170	20230823	180000	639319070	9770	9770	9770	9770	0
171	20230823	175900	639319070	9770	9770	9770	9770	0
172	20230823	175800	639319070	9770	9770	9770	9770	0
173	20230823	175700	639319070	9770	9770	9770	9770	0
174	20230823	175600	639319070	9770	9770	9770	9770	0
175	20230823	175500	639319070	9770	9770	9770	9770	0
176	20230823	175400	639319070	9770	9770	9770	9770	0
177	20230823	175300	639319070	9770	9770	9770	9770	0
178	20230823	175200	639319070	9770	9770	9770	9770	0
179	20230823	175100	639319070	9770	9770	9770	9770	0
180	20230823	175000	639319070	9770	9770	9770	9770	0
181	20230823	174900	639319070	9770	9770	9770	9770	0
182	20230823	174800	639319070	9770	9770	9770	9770	1461
183	20230823	174700	639319070	9770	9770	9770	9770	0
184	20230823	174600	639319070	9770	9770	9770	9770	0
185	20230823	174500	639319070	9770	9770	9770	9770	0
186	20230823	174400	639319070	9770	9770	9770	9770	0
187	20230823	174300	639319070	9770	9770	9770	9770	0
188	20230823	174200	639319070	9770	9770	9770	9770	0
189	20230823	174100	639319070	9770	9770	9770	9770	0
190	20230823	174000	639319070	9770	9770	9770	9770	0
191	20230823	173900	639319070	9770	9770	9770	9770	0
192	20230823	173800	639319070	9770	9770	9770	9770	0
193	20230823	173700	639319070	9770	9770	9770	9770	0
194	20230823	173600	639319070	9770	9770	9770	9770	0
195	20230823	173500	639319070	9770	9770	9770	9770	0
196	20230823	173400	639319070	9770	9770	9770	9770	0
197	20230823	173300	639319070	9770	9770	9770	9770	0
198	20230823	173200	639319070	9770	9770	9770	9770	0
199	20230823	173100	639319070	9770	9770	9770	9770	0
200	20230823	173000	639319070	9770	9770	9770	9770	0
201	20230823	172900	639319070	9770	9770	9770	9770	0
202	20230823	172800	639319070	9770	9770	9770	9770	0
203	20230823	172700	639319070	9770	9770	9770	9770	0
204	20230823	172600	639319070	9770	9770	9770	9770	0
205	20230823	172500	639319070	9770	9770	9770	9770	0
206	20230823	172400	639319070	9770	9770	9770	9770	0
207	20230823	172300	639319070	9770	9770	9770	9770	0
208	20230823	172200	639319070	9770	9770	9770	9770	0
209	20230823	172100	639319070	9770	9770	9770	9770	0
210	20230823	172000	639319070	9770	9770	9770	9770	0
211	20230823	171900	639319070	9770	9770	9770	9770	0
212	20230823	171800	639319070	9770	9770	9770	9770	1461
213	20230823	171700	639319070	9770	9770	9770	9770	0
214	20230823	171600	639319070	9770	9770	9770	9770	0
215	20230823	171500	639319070	9770	9770	9770	9770	0
216	20230823	171400	639319070	9770	9770	9770	9770	0
217	20230823	171300	639319070	9770	9770	9770	9770	0
218	20230823	171200	639319070	9770	9770	9770	9770	0
219	20230823	171100	639319070	9770	9770	9770	9770	0
220	20230823	171000	639319070	9770	9770	9770	9770	0
221	20230823	170900	639319070	9770	9770	9770	9770	0
222	20230823	170800	639319070	9770	9770	9770	9770	0
223	20230823	170700	639319070	9770	9770	9770	9770	0
224	20230823	170600	639319070	9770	9770	9770	9770	0
225	20230823	170500	639319070	9770	9770	9770	9770	0
226	20230823	170400	639319070	9770	9770	9770	9770	0
227	20230823	170300	639319070	9770	9770	9770	9770	0
228	20230823	170200	639319070	9770	9770	9770	9770	0
229	20230823	170100	639319070	9770	9770	9770	9770	0
230	20230823	170000	639319070	9770	9770	9770	9770	0
231	20230823	165900	639319070	9770	9770	9770	9770	0
232	20230823	165800	639319070	9770	9770	9770	9770	0
233	20230823	165700	639319070	9770	9770	9770	9770	0
234	20230823	165600	639319070	9770	9770	9770	9770	0
235	20230823	165500	639319070	9770	9770	9770	9770	0
236	20230823	165400	639319070	9770	9770	9770	9770	0
237	20230823	165300	639319070	9770	9770	9770	9770	0
238	20230823	165200	639319070	9770	9770	9770	9770	0
239	20230823	165100	639319070	9770	9770	9770	9770	0
240	20230823	165000	639319070	9770	9770	9770	9770	0
241	20230823	164900	639319070	9770	9770	9770	9770	0
242	20230823	164800	639319070	9770	9770	9770	9770	1461
243	20230823	164700	639319070	9770	9770	9770	9770	0
244	20230823	164600	639319070	9770	9770	9770	9770	0
245	20230823	164500	639319070	9770	9770	9770	9770	0
246	20230823	164400	639319070	9770	9770	9770	9770	0
247	20230823	164300	639319070	9770	9770	9770	9770	0
248	20230823	164200	639319070	9770	9770	9770	9770	0
249	20230823	164100	639319070	9770	9770	9770	9770	0
250	20230823	164000	639319070	9770	9770	9770	9770	0
251	20230823	163900	639319070	9770	9770	9770	9770	0
252	20230823	163800	639319070	9770	9770	9770	9770	0
253	20230823	163700	639319070	9770	9770	9770	9770	0
254	20230823	163600	639319070	9770	9770	9770	9770	0
255	20230823	163500	639319070	9770	9770	9770	9770	0
256	20230823	163400	639319070	9770	9770	9770	9770	0
257	20230823	163300	639319070	9770	9770	9770	9770	0
258	20230823	163200	639319070	9770	9770	9770	9770	0
259	20230823	163100	639319070	9770	9770	9770	9770	0
260	20230823	163000	639319070	9770	9770	9770	9770	0
261	20230823	162900	639319070	9770	9770	9770	9770	0
262	20230823	162800	639319070	9770	9770	9770	9770	0
263	20230823	162700	639319070	9770	9770	9770	9770	0
264	20230823	162600	639319070	9770	9770	9770	9770	0
265	20230823	162500	639319070	9770	9770	9770	9770	0
266	20230823	162400	639319070	9770	9770	9770	9770	0
267	20230823	162300	639319070	9770	9770	9770	9770	0
268	20230823	162200	639319070	9770	9770	9770	9770	0
269	20230823	162100	639319070	9770	9770	9770	9770	0
270	20230823	162000	639319070	9770	9770	9770	9770	0
271	20230823	161900	639319070	9770	9770	9770	9770	0
272	20230823	161800	639319070	9770	9770	9770	9770	1461
273	20230823	161700	639319070	9770	9770	9770	9770	0
274	20230823	161600	639319070	9770	9770	9770	9770	0
275	20230823	161500	639319070	9770	9770	9770	9770	0
276	20230823	161400	639319070	9770	9770	9770	9770	0
277	20230823	161300	639319070	9770	9770	9770	9770	0
278	20230823	161200	639319070	9770	9770	9770	9770	0
279	20230823	161100	639319070	9770	9770	9770	9770	0
280	20230823	161000	639319070	9770	9770	9770	9770	0
281	20230823	160900	639319070	9770	9770	9770	9770	0
282	20230823	160800	639319070	9770	9770	9770	9770	0
283	20230823	160700	639319070	9770	9770	9770	9770	0
284	20230823	160600	639319070	9770	9770	9770	9770	0
285	20230823	160500	639319070	9770	9770	9770	9770	0
286	20230823	160400	639319070	9770	9770	9770	9770	0
287	20230823	160300	639319070	9770	9770	9770	9770	0
288	20230823	160200	639319070	9770	9770	9770	9770	0
289	20230823	160100	639319070	9770	9770	9770	9770	0
290	20230823	160000	639319070	9770	9770	9770	9770	0
291	20230823	155900	639319070	9770	9770	9770	9770	0
292	20230823	155800	639319070	9770	9770	9770	9770	0
293	20230823	155700	639319070	9770	9770	9770	9770	0
294	20230823	155600	639319070	9770	9770	9770	9770	0
295	20230823	155500	639319070	9770	9770	9770	9770	0
296	20230823	155400	639319070	9770	9770	9770	9770	0
297	20230823	155300	639319070	9770	9770	9770	9770	0
298	20230823	155200	639319070	9770	9770	9770	9770	0
299	20230823	155100	639319070	9770	9770	9770	9770	0
300	20230823	155000	639319070	9770	9770	9770	9770	0
301	20230823	154900	639319070	9770	9770	9770	9770	0
302	20230823	154800	639319070	9770	9770	9770	9770	1461
303	20230823	154700	639319070	9770	9770	9770	9770	0
304	20230823	154600	639319070	9770	9770	9770	9770	0
305	20230823	154500	639319070	9770	9770	9770	9770	0
306	20230823	154400	639319070	9770	9770	9770	9770	0
307	20230823	154300	639319070	9770	9770	9770	9770	0
308	20230823	154200	639319070	9770	9770	9770	9770	0
309	20230823	154100	639319070	9770	9770	9770	9770	0
310	20230823	154000	639319070	9770	9770	9770	9770	0
311	20230823	153900	639319070	9770	9770	9770	9770	0
312	20230823	153800	639319070	9770	9770	9770	9770	0
313	20230823	153700	639319070	9770	9770	9770	9770	0
314	20230823	153600	639319070	9770	9770	9770	9770	0
315	20230823	153500	639319070	9770	9770	9770	9770	0
316	20230823	153400	639319070	9770	9770	9770	9770	0
317	20230823	153300	639319070	9770	9770	9770	9770	0
318	20230823	153200	639319070	9770	9770	9770	9770	0
319	20230823	153100	639319070	9770	9770	9770	9770	0
320	20230823	153000	639319070	9770	9770	9770	9770	1461
321	20230823	152900	625045100	9780	9780	9780	9780	0
322	20230823	152800	625045100	9780	9780	9780	9780	0
323	20230823	152700	625045100	9780	9780	9780	9780	0
324	20230823	152600	625045100	9780	9780	9780	9780	0
325	20230823	152500	625045100	9780	9780	9780	9780	0
326	20230823	152400	625045100	9780	9780	9780	9780	0
327	20230823	152300	625045100	9780	9780	9780	9780	0
328	20230823	152200	625045100	9780	9780	9780	9780	0
329	20230823	152100	625045100	9780	9780	9780	9780	0
330	20230823	152000	625045100	9780	9780	9780	9780	0
331	20230823	151900	625045100	9780	9770	9780	9770	1039
332	20230823	151800	614886640	9770	9750	9780	9740	343
333	20230823	151700	611540670	9740	9720	9740	9720	632
334	20230823	151600	605390130	9720	9730	9730	9720	105
335	20230823	151500	604369490	9730	9730	9740	9730	262
336	20230823	151400	601820200	9740	9700	9740	9700	390
337	20230823	151300	598036230	9690	9670	9700	9670	381
338	20230823	151200	594348990	9680	9690	9700	9680	229
339	20230823	151100	592130470	9700	9700	9700	9700	0
340	20230823	151000	592130470	9700	9710	9720	9700	31
341	20230823	150900	591829550	9730	9670	9730	9670	242
342	20230823	150800	589482580	9670	9690	9700	9670	136
343	20230823	150700	588165180	9690	9690	9700	9690	16
344	20230823	150600	588010130	9700	9700	9700	9690	35
345	20230823	150500	587670830	9700	9750	9760	9700	271
346	20230823	150400	585029970	9690	9760	9760	9690	104
347	20230823	150300	584018330	9750	9640	9780	9640	329
348	20230823	150200	580822750	9640	9640	9640	9640	2
349	20230823	150100	580803470	9640	9640	9640	9640	2
350	20230823	150000	580784190	9650	9650	9650	9650	0
351	20230823	145900	580784190	9650	9640	9650	9640	137
352	20230823	145800	579463500	9640	9640	9640	9640	5
353	20230823	145700	579415300	9640	9620	9640	9620	159
354	20230823	145600	577885700	9620	9620	9620	9610	186
355	20230823	145500	576097970	9620	9610	9620	9610	110
356	20230823	145400	575040450	9620	9620	9620	9610	635
357	20230823	145300	568937300	9620	9630	9630	9620	370
358	20230823	145200	565377700	9640	9640	9640	9640	1
359	20230823	145100	565368060	9640	9640	9640	9620	171
360	20230823	145000	563722620	9620	9650	9650	9620	1101
361	20230823	144900	553125090	9650	9650	9650	9650	11
362	20230823	144800	553018940	9650	9650	9650	9650	0
363	20230823	144700	553018940	9650	9650	9650	9650	1
364	20230823	144600	553009290	9610	9610	9630	9610	330
365	20230823	144500	549837790	9670	9610	9670	9610	1074
366	20230823	144400	539516540	9610	9610	9610	9610	410
367	20230823	144300	535576440	9680	9700	9700	9600	1951
368	20230823	144200	516787310	9760	9760	9760	9760	25
369	20230823	144100	516543310	9800	9800	9800	9800	0
370	20230823	144000	516543310	9800	9800	9800	9800	0
371	20230823	143900	516543310	9800	9760	9800	9760	47
372	20230823	143800	516084550	9760	9760	9760	9760	0
373	20230823	143700	516084550	9760	9760	9760	9760	4
374	20230823	143600	516045510	9770	9770	9770	9770	6
375	20230823	143500	515986890	9800	9760	9800	9760	38
376	20230823	143400	515615620	9770	9770	9770	9770	46
377	20230823	143300	515166200	9800	9780	9800	9780	97
378	20230823	143200	514217520	9800	9800	9800	9800	0
379	20230823	143100	514217520	9800	9800	9800	9800	1
380	20230823	143000	514207720	9780	9780	9780	9770	216
381	20230823	142900	512096390	9790	9790	9790	9790	4
382	20230823	142800	512057230	9850	9810	9850	9810	3
383	20230823	142700	512027760	9790	9790	9850	9790	78
384	20230823	142600	511262620	9840	9830	9860	9780	21
385	20230823	142500	511056950	9800	9780	9870	9770	288
386	20230823	142400	508228450	9840	9750	9840	9750	310
387	20230823	142300	505182990	9800	9800	9800	9800	1
388	20230823	142200	505173190	9750	9750	9750	9750	20
389	20230823	142100	504978190	9810	9730	9830	9720	1227
390	20230823	142000	492976280	9720	9670	9720	9670	2706
391	20230823	141900	466742860	9670	9650	9670	9650	1059
392	20230823	141800	456518560	9650	9650	9650	9650	4
393	20230823	141700	456479960	9640	9640	9640	9640	500
394	20230823	141600	451659960	9640	9640	9640	9640	30
395	20230823	141500	451370760	9640	9640	9640	9640	0
396	20230823	141400	451370760	9640	9640	9640	9640	6
397	20230823	141300	451312920	9640	9640	9640	9640	38
398	20230823	141200	450946600	9640	9630	9640	9630	5
399	20230823	141100	450898440	9630	9630	9630	9630	32
400	20230823	141000	450590280	9640	9590	9640	9590	2
401	20230823	140900	450571050	9640	9640	9640	9600	78
402	20230823	140800	449822010	9640	9600	9640	9600	16
403	20230823	140700	449668370	9640	9640	9640	9600	114
404	20230823	140600	448573890	9600	9600	9620	9600	904
405	20230823	140500	439892850	9620	9620	9620	9600	5428
406	20230823	140400	387760480	9650	9650	9650	9620	5
407	20230823	140300	387712320	9620	9620	9620	9620	200
408	20230823	140200	385788320	9660	9660	9660	9660	4
409	20230823	140100	385749680	9660	9660	9660	9660	0
410	20230823	140000	385749680	9660	9660	9660	9660	10
411	20230823	135900	385653080	9660	9660	9660	9660	0
412	20230823	135800	385653080	9660	9660	9660	9660	0
413	20230823	135700	385653080	9660	9620	9660	9620	201
414	20230823	135600	383719420	9660	9620	9660	9620	707
415	20230823	135500	376917850	9630	9660	9660	9630	285
416	20230823	135400	374172480	9660	9660	9660	9660	2
417	20230823	135300	374153160	9660	9660	9660	9660	1
418	20230823	135200	374143500	9660	9660	9660	9660	1
419	20230823	135100	374133840	9650	9650	9650	9650	9
420	20230823	135000	374046990	9650	9650	9650	9630	56
421	20230823	134900	373506690	9650	9650	9660	9630	1603
422	20230823	134800	358061780	9660	9660	9660	9660	0
423	20230823	134700	358061780	9660	9660	9660	9660	0
424	20230823	134600	358061780	9660	9660	9660	9660	1
425	20230823	134500	358052120	9660	9660	9660	9660	1
426	20230823	134400	358042460	9660	9660	9660	9660	0
427	20230823	134300	358042460	9660	9650	9660	9650	84
428	20230823	134200	357231850	9690	9690	9690	9690	0
429	20230823	134100	357231850	9690	9690	9690	9690	0
430	20230823	134000	357231850	9690	9690	9690	9690	0
431	20230823	133900	357231850	9690	9700	9700	9690	11
432	20230823	133800	357125250	9700	9660	9700	9640	625
433	20230823	133700	351095990	9710	9710	9710	9710	0
434	20230823	133600	351095990	9710	9710	9710	9710	0
435	20230823	133500	351095990	9710	9710	9710	9710	0
436	20230823	133400	351095990	9710	9700	9710	9700	199
437	20230823	133300	349165680	9700	9700	9700	9700	40
438	20230823	133200	348777680	9700	9700	9700	9700	22
439	20230823	133100	348564280	9700	9700	9700	9700	532
440	20230823	133000	343403880	9700	9690	9700	9690	228
441	20230823	132900	341194460	9690	9690	9690	9690	1
442	20230823	132800	341184770	9700	9690	9700	9640	501
443	20230823	132700	336331210	9690	9690	9690	9690	0
444	20230823	132600	336331210	9690	9690	9690	9690	0
445	20230823	132500	336331210	9690	9690	9690	9690	0
446	20230823	132400	336331210	9690	9650	9690	9650	331
447	20230823	132300	333137020	9650	9650	9650	9650	1000
448	20230823	132200	323487020	9700	9700	9700	9650	302
449	20230823	132100	320569330	9680	9680	9680	9680	28
450	20230823	132000	320298290	9680	9680	9680	9680	1
451	20230823	131900	320288610	9680	9680	9680	9680	10
452	20230823	131800	320191810	9680	9660	9680	9660	51
453	20230823	131700	319699130	9680	9680	9680	9680	0
454	20230823	131600	319699130	9680	9680	9680	9680	0
455	20230823	131500	319699130	9680	9680	9680	9680	0
456	20230823	131400	319699130	9680	9680	9680	9680	0
457	20230823	131300	319699130	9680	9680	9680	9680	0
458	20230823	131200	319699130	9680	9680	9680	9680	1
459	20230823	131100	319689450	9650	9650	9650	9650	0
460	20230823	131000	319689450	9650	9650	9650	9650	0
461	20230823	130900	319689450	9650	9690	9690	9650	191
462	20230823	130800	317841790	9690	9690	9690	9690	0
463	20230823	130700	317841790	9690	9690	9690	9690	0
464	20230823	130600	317841790	9690	9700	9700	9660	530
465	20230823	130500	312721900	9670	9670	9670	9670	0
466	20230823	130400	312721900	9670	9670	9670	9670	183
467	20230823	130300	310952290	9700	9700	9700	9700	0
468	20230823	130200	310952290	9700	9700	9700	9700	0
469	20230823	130100	310952290	9700	9700	9700	9700	1
470	20230823	130000	310942590	9700	9700	9700	9700	0
471	20230823	125900	310942590	9700	9700	9700	9700	1
472	20230823	125800	310932890	9680	9680	9680	9680	17
473	20230823	125700	310768330	9670	9670	9670	9670	27
474	20230823	125600	310507240	9680	9680	9680	9680	19
475	20230823	125500	310323320	9700	9700	9700	9700	2
476	20230823	125400	310303920	9700	9700	9700	9700	0
477	20230823	125300	310303920	9700	9700	9700	9700	0
478	20230823	125200	310303920	9700	9700	9700	9700	1000
479	20230823	125100	300603920	9700	9700	9700	9700	1
480	20230823	125000	300594220	9700	9680	9700	9680	121
481	20230823	124900	299420890	9680	9680	9680	9680	0
482	20230823	124800	299420890	9680	9680	9680	9680	87
483	20230823	124700	298578730	9670	9670	9670	9670	105
484	20230823	124600	297563380	9680	9680	9680	9680	7
485	20230823	124500	297495620	9690	9690	9690	9690	0
486	20230823	124400	297495620	9690	9690	9690	9690	2
487	20230823	124300	297476240	9690	9690	9690	9690	0
488	20230823	124200	297476240	9690	9690	9690	9690	0
489	20230823	124100	297476240	9690	9690	9690	9690	0
490	20230823	124000	297476240	9690	9690	9690	9690	0
491	20230823	123900	297476240	9690	9690	9690	9690	0
492	20230823	123800	297476240	9690	9690	9690	9690	0
493	20230823	123700	297476240	9690	9690	9690	9690	0
494	20230823	123600	297476240	9690	9690	9690	9690	1
495	20230823	123500	297466550	9670	9670	9670	9670	70
496	20230823	123400	296789650	9670	9690	9690	9670	312
497	20230823	123300	293772030	9690	9690	9690	9690	10
498	20230823	123200	293675130	9690	9690	9690	9690	2
499	20230823	123100	293655750	9690	9690	9690	9690	0
500	20230823	123000	293655750	9690	9690	9690	9690	1
501	20230823	122900	293646060	9690	9690	9690	9690	1
502	20230823	122800	293636370	9680	9680	9680	9680	0
503	20230823	122700	293636370	9680	9680	9680	9680	0
504	20230823	122600	293636370	9680	9680	9680	9680	0
505	20230823	122500	293636370	9680	9680	9680	9680	0
506	20230823	122400	293636370	9680	9680	9680	9680	91
507	20230823	122300	292755490	9690	9690	9690	9690	1
508	20230823	122200	292745800	9690	9690	9690	9690	3
509	20230823	122100	292716730	9700	9700	9700	9700	1
510	20230823	122000	292707030	9710	9710	9710	9710	0
511	20230823	121900	292707030	9710	9710	9710	9710	0
512	20230823	121800	292707030	9710	9710	9710	9710	0
513	20230823	121700	292707030	9710	9710	9710	9710	0
514	20230823	121600	292707030	9710	9710	9710	9710	0
515	20230823	121500	292707030	9710	9710	9710	9710	2
516	20230823	121400	292687610	9670	9670	9670	9670	36
517	20230823	121300	292339490	9680	9680	9680	9680	184
518	20230823	121200	290558370	9700	9700	9700	9700	1
519	20230823	121100	290548670	9700	9700	9700	9700	0
520	20230823	121000	290548670	9700	9700	9700	9700	0
521	20230823	120900	290548670	9700	9700	9700	9700	5
522	20230823	120800	290500170	9700	9700	9700	9700	100
523	20230823	120700	289530170	9710	9710	9710	9710	0
524	20230823	120600	289530170	9710	9710	9710	9710	0
525	20230823	120500	289530170	9710	9710	9710	9710	0
526	20230823	120400	289530170	9710	9710	9710	9710	0
527	20230823	120300	289530170	9710	9710	9710	9710	1
528	20230823	120200	289520460	9710	9710	9710	9710	10
529	20230823	120100	289423360	9720	9720	9720	9720	4
530	20230823	120000	289384480	9720	9710	9720	9710	51
531	20230823	115900	288889140	9680	9700	9710	9680	303
532	20230823	115800	285956020	9710	9710	9710	9710	0
533	20230823	115700	285956020	9710	9710	9710	9710	1
534	20230823	115600	285946310	9680	9680	9680	9680	100
535	20230823	115500	284978310	9710	9680	9710	9680	2
536	20230823	115400	284958920	9680	9680	9680	9680	0
537	20230823	115300	284958920	9680	9680	9680	9680	41
538	20230823	115200	284562040	9680	9690	9690	9680	146
539	20230823	115100	283148750	9700	9700	9700	9700	1
540	20230823	115000	283139050	9700	9690	9700	9690	2
541	20230823	114900	283119660	9690	9690	9690	9690	0
542	20230823	114800	283119660	9690	9690	9690	9690	1
543	20230823	114700	283109970	9700	9700	9700	9700	61
544	20230823	114600	282518270	9710	9710	9710	9710	0
545	20230823	114500	282518270	9710	9710	9710	9710	1
546	20230823	114400	282508560	9710	9710	9710	9710	2
547	20230823	114300	282489140	9710	9710	9710	9710	1
548	20230823	114200	282479430	9710	9710	9710	9710	201
549	20230823	114100	280527720	9710	9710	9710	9710	0
550	20230823	114000	280527720	9710	9690	9710	9690	100
551	20230823	113900	279557000	9690	9690	9690	9690	3
552	20230823	113800	279527930	9700	9700	9700	9700	1
553	20230823	113700	279518230	9700	9700	9700	9700	0
554	20230823	113600	279518230	9700	9710	9710	9700	7
555	20230823	113500	279450310	9710	9710	9710	9710	1
556	20230823	113400	279440600	9700	9690	9700	9690	4
557	20230823	113300	279401810	9680	9680	9680	9680	0
558	20230823	113200	279401810	9680	9680	9680	9680	1
559	20230823	113100	279392130	9660	9700	9700	9660	4126
560	20230823	113000	239478760	9710	9710	9710	9710	5
561	20230823	112900	239430210	9710	9720	9720	9710	21
562	20230823	112800	239226190	9720	9720	9720	9720	2
563	20230823	112700	239206750	9720	9720	9720	9720	25
564	20230823	112600	238963750	9720	9720	9720	9720	0
565	20230823	112500	238963750	9720	9720	9720	9720	10
566	20230823	112400	238866550	9720	9720	9720	9720	120
567	20230823	112300	237700150	9720	9720	9720	9720	0
568	20230823	112200	237700150	9720	9720	9720	9720	130
569	20230823	112100	236436550	9680	9680	9680	9680	40
570	20230823	112000	236049350	9670	9700	9700	9670	535
571	20230823	111900	230870670	9710	9720	9720	9710	46
572	20230823	111800	230424000	9720	9720	9720	9720	0
573	20230823	111700	230424000	9720	9720	9720	9720	0
574	20230823	111600	230424000	9720	9720	9720	9720	10
575	20230823	111500	230326800	9720	9720	9720	9720	0
576	20230823	111400	230326800	9720	9720	9720	9720	0
577	20230823	111300	230326800	9720	9710	9720	9710	2
578	20230823	111200	230307370	9710	9710	9710	9710	0
579	20230823	111100	230307370	9710	9710	9710	9710	7
580	20230823	111000	230239400	9710	9710	9710	9710	21
581	20230823	110900	230035490	9710	9720	9720	9710	20
582	20230823	110800	229841270	9710	9710	9710	9710	0
583	20230823	110700	229841270	9710	9710	9710	9710	0
584	20230823	110600	229841270	9710	9710	9710	9710	0
585	20230823	110500	229841270	9710	9710	9710	9710	0
586	20230823	110400	229841270	9710	9710	9710	9710	0
587	20230823	110300	229841270	9710	9710	9710	9710	0
588	20230823	110200	229841270	9710	9710	9710	9710	0
589	20230823	110100	229841270	9710	9720	9720	9710	90
590	20230823	110000	228967270	9710	9710	9710	9710	6
591	20230823	105900	228909010	9720	9730	9730	9720	124
592	20230823	105800	227702610	9760	9760	9760	9760	0
593	20230823	105700	227702610	9760	9760	9760	9760	1
594	20230823	105600	227692850	9730	9730	9730	9730	1
595	20230823	105500	227683120	9740	9740	9740	9740	1
596	20230823	105400	227673380	9740	9740	9740	9740	0
597	20230823	105300	227673380	9740	9750	9750	9740	49
598	20230823	105200	227195700	9750	9750	9750	9750	0
599	20230823	105100	227195700	9750	9760	9760	9750	39
600	20230823	105000	226815150	9770	9770	9770	9770	0
601	20230823	104900	226815150	9770	9780	9780	9770	315
602	20230823	104800	223735140	9840	9840	9840	9840	0
603	20230823	104700	223735140	9840	9840	9840	9840	0
604	20230823	104600	223735140	9840	9840	9840	9840	0
605	20230823	104500	223735140	9840	9840	9840	9840	0
606	20230823	104400	223735140	9840	9840	9840	9840	0
607	20230823	104300	223735140	9840	9830	9840	9830	200
608	20230823	104200	221767180	9840	9840	9840	9840	0
609	20230823	104100	221767180	9840	9840	9840	9840	0
610	20230823	104000	221767180	9840	9840	9840	9840	1
611	20230823	103900	221757340	9840	9800	9840	9780	562
612	20230823	103800	216260700	9810	9840	9840	9810	1251
613	20230823	103700	203959970	9850	9850	9850	9850	0
614	20230823	103600	203959970	9850	9840	9850	9840	231
615	20230823	103500	201686920	9840	9840	9840	9840	100
616	20230823	103400	200702920	9830	9840	9840	9830	68
617	20230823	103300	200034130	9840	9810	9840	9810	72
618	20230823	103200	199327780	9830	9850	9850	9830	49
619	20230823	103100	198846090	9850	9830	9850	9830	57
620	20230823	103000	198285680	9830	9830	9830	9830	0
621	20230823	102900	198285680	9830	9780	9830	9780	85
622	20230823	102800	197450880	9830	9820	9830	9820	50
623	20230823	102700	196959480	9830	9830	9830	9830	0
624	20230823	102600	196959480	9830	9820	9830	9770	15
625	20230823	102500	196812240	9830	9870	9870	9810	132
626	20230823	102400	195513020	9900	9770	9900	9770	396
627	20230823	102300	191629910	9760	9730	9760	9730	320
628	20230823	102200	188510060	9740	9710	9740	9710	409
629	20230823	102100	184533730	9720	9720	9720	9720	1
630	20230823	102000	184524010	9660	9660	9660	9660	0
631	20230823	101900	184524010	9660	9720	9720	9660	1002
632	20230823	101800	174831430	9710	9710	9710	9710	127
633	20230823	101700	173598260	9710	9710	9710	9710	4
634	20230823	101600	173559420	9700	9700	9700	9700	50
635	20230823	101500	173074420	9710	9710	9710	9710	117
636	20230823	101400	171938350	9710	9710	9710	9710	10
637	20230823	101300	171841250	9720	9720	9720	9720	50
638	20230823	101200	171355250	9720	9720	9720	9720	10
639	20230823	101100	171258050	9720	9720	9720	9720	3
640	20230823	101000	171228890	9700	9700	9700	9700	177
641	20230823	100900	169511990	9710	9710	9710	9710	0
642	20230823	100800	169511990	9710	9690	9710	9690	491
643	20230823	100700	164749380	9690	9680	9700	9680	338
644	20230823	100600	161477390	9700	9690	9700	9690	37
645	20230823	100500	161118840	9690	9690	9690	9690	300
646	20230823	100400	158211840	9680	9680	9680	9680	19
647	20230823	100300	158027920	9690	9680	9690	9680	51
648	20230823	100200	157534220	9680	9680	9680	9680	1
649	20230823	100100	157524540	9690	9690	9690	9690	0
650	20230823	100000	157524540	9690	9690	9690	9690	10
651	20230823	095900	157427640	9690	9690	9690	9690	0
652	20230823	095800	157427640	9690	9670	9690	9670	7
653	20230823	095700	157359930	9670	9670	9670	9670	0
654	20230823	095600	157359930	9670	9670	9670	9670	4
655	20230823	095500	157321250	9670	9670	9670	9670	30
656	20230823	095400	157031150	9660	9650	9690	9650	654
657	20230823	095300	150716980	9650	9650	9650	9650	0
658	20230823	095200	150716980	9650	9660	9660	9650	374
659	20230823	095100	147106240	9660	9670	9690	9660	68
660	20230823	095000	146449290	9670	9670	9670	9670	0
661	20230823	094900	146449290	9670	9670	9670	9660	131
662	20230823	094800	145182630	9690	9690	9690	9690	50
663	20230823	094700	144698130	9690	9690	9690	9690	100
664	20230823	094600	143729130	9650	9650	9650	9650	0
665	20230823	094500	143729130	9650	9650	9650	9650	0
666	20230823	094400	143729130	9650	9650	9650	9650	235
667	20230823	094300	141461380	9650	9650	9650	9650	1
668	20230823	094200	141451730	9650	9670	9670	9650	1901
669	20230823	094100	123104430	9690	9700	9700	9690	304
670	20230823	094000	120156790	9700	9710	9710	9700	810
671	20230823	093900	112297650	9720	9750	9750	9720	210
672	20230823	093800	110256360	9730	9730	9730	9730	49
673	20230823	093700	109779590	9760	9750	9760	9750	11
674	20230823	093600	109672280	9750	9750	9750	9750	1
675	20230823	093500	109662530	9750	9730	9750	9720	43
676	20230823	093400	109244180	9760	9760	9760	9760	1
677	20230823	093300	109234420	9730	9740	9740	9730	136
678	20230823	093200	107910910	9760	9760	9760	9760	7
679	20230823	093100	107842590	9740	9740	9740	9740	30
680	20230823	093000	107550390	9740	9770	9770	9740	253
681	20230823	092900	105084640	9770	9760	9770	9760	4
682	20230823	092800	105045590	9770	9770	9770	9770	0
683	20230823	092700	105045590	9770	9770	9770	9770	16
684	20230823	092600	104889270	9770	9770	9770	9770	1
685	20230823	092500	104879500	9770	9780	9780	9770	7
686	20230823	092400	104811060	9790	9760	9790	9740	230
687	20230823	092300	102562250	9810	9780	9810	9780	109
688	20230823	092200	101494460	9780	9730	9780	9730	308
689	20230823	092100	98489420	9730	9730	9730	9710	53
690	20230823	092000	97974730	9710	9710	9710	9710	2
691	20230823	091900	97955310	9700	9730	9730	9700	101
692	20230823	091800	96975580	9680	9780	9780	9680	501
693	20230823	091700	92125800	9680	9710	9710	9680	224
694	20230823	091600	89953460	9680	9660	9680	9660	775
695	20230823	091500	82456110	9660	9640	9660	9640	133
696	20230823	091400	81173640	9640	9650	9650	9640	158
697	20230823	091300	79649990	9650	9660	9660	9650	19
698	20230823	091200	79466590	9660	9630	9670	9630	468
699	20230823	091100	74958950	9630	9640	9640	9630	1186
700	20230823	091000	63536270	9640	9650	9680	9640	263
701	20230823	090900	60997520	9650	9650	9650	9650	0
702	20230823	090800	60997520	9650	9650	9680	9650	860
703	20230823	090700	52698490	9680	9690	9690	9680	7
704	20230823	090600	52630700	9690	9650	9690	9640	161
705	20230823	090500	51078220	9650	9690	9690	9600	1089
706	20230823	090400	40584080	9690	9660	9700	9650	267
707	20230823	090300	38001930	9700	9700	9720	9700	165
708	20230823	090200	36401330	9600	9790	9790	9600	2875
709	20230823	090100	8502990	9790	9790	9800	9750	500
710	20230823	090000	3615160	9800	9840	9840	9800	367