KissMeData/079430/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	193400	606760380	7960	7960	7960	7960	1095
3	20230823	193300	606760380	7960	7960	7960	7960	0
4	20230823	193200	606760380	7960	7960	7960	7960	0
5	20230823	193100	606760380	7960	7960	7960	7960	0
6	20230823	193000	606760380	7960	7960	7960	7960	0
7	20230823	192900	606760380	7960	7960	7960	7960	0
8	20230823	192800	606760380	7960	7960	7960	7960	0
9	20230823	192700	606760380	7960	7960	7960	7960	0
10	20230823	192600	606760380	7960	7960	7960	7960	0
11	20230823	192500	606760380	7960	7960	7960	7960	0
12	20230823	192400	606760380	7960	7960	7960	7960	0
13	20230823	192300	606760380	7960	7960	7960	7960	0
14	20230823	192200	606760380	7960	7960	7960	7960	0
15	20230823	192100	606760380	7960	7960	7960	7960	0
16	20230823	192000	606760380	7960	7960	7960	7960	0
17	20230823	191900	606760380	7960	7960	7960	7960	0
18	20230823	191800	606760380	7960	7960	7960	7960	0
19	20230823	191700	606760380	7960	7960	7960	7960	0
20	20230823	191600	606760380	7960	7960	7960	7960	0
21	20230823	191500	606760380	7960	7960	7960	7960	0
22	20230823	191400	606760380	7960	7960	7960	7960	0
23	20230823	191300	606760380	7960	7960	7960	7960	0
24	20230823	191200	606760380	7960	7960	7960	7960	0
25	20230823	191100	606760380	7960	7960	7960	7960	0
26	20230823	191000	606760380	7960	7960	7960	7960	0
27	20230823	190900	606760380	7960	7960	7960	7960	0
28	20230823	190800	606760380	7960	7960	7960	7960	0
29	20230823	190700	606760380	7960	7960	7960	7960	0
30	20230823	190600	606760380	7960	7960	7960	7960	0
31	20230823	190500	606760380	7960	7960	7960	7960	0
32	20230823	190400	606760380	7960	7960	7960	7960	1095
33	20230823	190300	606760380	7960	7960	7960	7960	0
34	20230823	190200	606760380	7960	7960	7960	7960	0
35	20230823	190100	606760380	7960	7960	7960	7960	0
36	20230823	190000	606760380	7960	7960	7960	7960	0
37	20230823	185900	606760380	7960	7960	7960	7960	0
38	20230823	185800	606760380	7960	7960	7960	7960	0
39	20230823	185700	606760380	7960	7960	7960	7960	0
40	20230823	185600	606760380	7960	7960	7960	7960	0
41	20230823	185500	606760380	7960	7960	7960	7960	0
42	20230823	185400	606760380	7960	7960	7960	7960	0
43	20230823	185300	606760380	7960	7960	7960	7960	0
44	20230823	185200	606760380	7960	7960	7960	7960	0
45	20230823	185100	606760380	7960	7960	7960	7960	0
46	20230823	185000	606760380	7960	7960	7960	7960	0
47	20230823	184900	606760380	7960	7960	7960	7960	0
48	20230823	184800	606760380	7960	7960	7960	7960	0
49	20230823	184700	606760380	7960	7960	7960	7960	0
50	20230823	184600	606760380	7960	7960	7960	7960	0
51	20230823	184500	606760380	7960	7960	7960	7960	0
52	20230823	184400	606760380	7960	7960	7960	7960	0
53	20230823	184300	606760380	7960	7960	7960	7960	0
54	20230823	184200	606760380	7960	7960	7960	7960	0
55	20230823	184100	606760380	7960	7960	7960	7960	0
56	20230823	184000	606760380	7960	7960	7960	7960	0
57	20230823	183900	606760380	7960	7960	7960	7960	0
58	20230823	183800	606760380	7960	7960	7960	7960	0
59	20230823	183700	606760380	7960	7960	7960	7960	0
60	20230823	183600	606760380	7960	7960	7960	7960	0
61	20230823	183500	606760380	7960	7960	7960	7960	0
62	20230823	183400	606760380	7960	7960	7960	7960	1095
63	20230823	183300	606760380	7960	7960	7960	7960	0
64	20230823	183200	606760380	7960	7960	7960	7960	0
65	20230823	183100	606760380	7960	7960	7960	7960	0
66	20230823	183000	606760380	7960	7960	7960	7960	0
67	20230823	182900	606760380	7960	7960	7960	7960	0
68	20230823	182800	606760380	7960	7960	7960	7960	0
69	20230823	182700	606760380	7960	7960	7960	7960	0
70	20230823	182600	606760380	7960	7960	7960	7960	0
71	20230823	182500	606760380	7960	7960	7960	7960	0
72	20230823	182400	606760380	7960	7960	7960	7960	0
73	20230823	182300	606760380	7960	7960	7960	7960	0
74	20230823	182200	606760380	7960	7960	7960	7960	0
75	20230823	182100	606760380	7960	7960	7960	7960	0
76	20230823	182000	606760380	7960	7960	7960	7960	0
77	20230823	181900	606760380	7960	7960	7960	7960	0
78	20230823	181800	606760380	7960	7960	7960	7960	0
79	20230823	181700	606760380	7960	7960	7960	7960	0
80	20230823	181600	606760380	7960	7960	7960	7960	0
81	20230823	181500	606760380	7960	7960	7960	7960	0
82	20230823	181400	606760380	7960	7960	7960	7960	0
83	20230823	181300	606760380	7960	7960	7960	7960	0
84	20230823	181200	606760380	7960	7960	7960	7960	0
85	20230823	181100	606760380	7960	7960	7960	7960	0
86	20230823	181000	606760380	7960	7960	7960	7960	0
87	20230823	180900	606760380	7960	7960	7960	7960	0
88	20230823	180800	606760380	7960	7960	7960	7960	0
89	20230823	180700	606760380	7960	7960	7960	7960	0
90	20230823	180600	606760380	7960	7960	7960	7960	0
91	20230823	180500	606760380	7960	7960	7960	7960	0
92	20230823	180400	606760380	7960	7960	7960	7960	1095
93	20230823	180300	606760380	7960	7960	7960	7960	0
94	20230823	180200	606760380	7960	7960	7960	7960	0
95	20230823	180100	606760380	7960	7960	7960	7960	0
96	20230823	180000	606760380	7960	7960	7960	7960	0
97	20230823	175900	606760380	7960	7960	7960	7960	0
98	20230823	175800	606760380	7960	7960	7960	7960	0
99	20230823	175700	606760380	7960	7960	7960	7960	0
100	20230823	175600	606760380	7960	7960	7960	7960	0
101	20230823	175500	606760380	7960	7960	7960	7960	0
102	20230823	175400	606760380	7960	7960	7960	7960	0
103	20230823	175300	606760380	7960	7960	7960	7960	0
104	20230823	175200	606760380	7960	7960	7960	7960	0
105	20230823	175100	606760380	7960	7960	7960	7960	0
106	20230823	175000	606760380	7960	7960	7960	7960	0
107	20230823	174900	606760380	7960	7960	7960	7960	0
108	20230823	174800	606760380	7960	7960	7960	7960	0
109	20230823	174700	606760380	7960	7960	7960	7960	0
110	20230823	174600	606760380	7960	7960	7960	7960	0
111	20230823	174500	606760380	7960	7960	7960	7960	0
112	20230823	174400	606760380	7960	7960	7960	7960	0
113	20230823	174300	606760380	7960	7960	7960	7960	0
114	20230823	174200	606760380	7960	7960	7960	7960	0
115	20230823	174100	606760380	7960	7960	7960	7960	0
116	20230823	174000	606760380	7960	7960	7960	7960	0
117	20230823	173900	606760380	7960	7960	7960	7960	0
118	20230823	173800	606760380	7960	7960	7960	7960	0
119	20230823	173700	606760380	7960	7960	7960	7960	0
120	20230823	173600	606760380	7960	7960	7960	7960	0
121	20230823	173500	606760380	7960	7960	7960	7960	0
122	20230823	173400	606760380	7960	7960	7960	7960	1095
123	20230823	173300	606760380	7960	7960	7960	7960	0
124	20230823	173200	606760380	7960	7960	7960	7960	0
125	20230823	173100	606760380	7960	7960	7960	7960	0
126	20230823	173000	606760380	7960	7960	7960	7960	0
127	20230823	172900	606760380	7960	7960	7960	7960	0
128	20230823	172800	606760380	7960	7960	7960	7960	0
129	20230823	172700	606760380	7960	7960	7960	7960	0
130	20230823	172600	606760380	7960	7960	7960	7960	0
131	20230823	172500	606760380	7960	7960	7960	7960	0
132	20230823	172400	606760380	7960	7960	7960	7960	0
133	20230823	172300	606760380	7960	7960	7960	7960	0
134	20230823	172200	606760380	7960	7960	7960	7960	0
135	20230823	172100	606760380	7960	7960	7960	7960	0
136	20230823	172000	606760380	7960	7960	7960	7960	0
137	20230823	171900	606760380	7960	7960	7960	7960	0
138	20230823	171800	606760380	7960	7960	7960	7960	0
139	20230823	171700	606760380	7960	7960	7960	7960	0
140	20230823	171600	606760380	7960	7960	7960	7960	0
141	20230823	171500	606760380	7960	7960	7960	7960	0
142	20230823	171400	606760380	7960	7960	7960	7960	0
143	20230823	171300	606760380	7960	7960	7960	7960	0
144	20230823	171200	606760380	7960	7960	7960	7960	0
145	20230823	171100	606760380	7960	7960	7960	7960	0
146	20230823	171000	606760380	7960	7960	7960	7960	0
147	20230823	170900	606760380	7960	7960	7960	7960	0
148	20230823	170800	606760380	7960	7960	7960	7960	0
149	20230823	170700	606760380	7960	7960	7960	7960	0
150	20230823	170600	606760380	7960	7960	7960	7960	0
151	20230823	170500	606760380	7960	7960	7960	7960	0
152	20230823	170400	606760380	7960	7960	7960	7960	1095
153	20230823	170300	606760380	7960	7960	7960	7960	0
154	20230823	170200	606760380	7960	7960	7960	7960	0
155	20230823	170100	606760380	7960	7960	7960	7960	0
156	20230823	170000	606760380	7960	7960	7960	7960	0
157	20230823	165900	606760380	7960	7960	7960	7960	0
158	20230823	165800	606760380	7960	7960	7960	7960	0
159	20230823	165700	606760380	7960	7960	7960	7960	0
160	20230823	165600	606760380	7960	7960	7960	7960	0
161	20230823	165500	606760380	7960	7960	7960	7960	0
162	20230823	165400	606760380	7960	7960	7960	7960	0
163	20230823	165300	606760380	7960	7960	7960	7960	0
164	20230823	165200	606760380	7960	7960	7960	7960	0
165	20230823	165100	606760380	7960	7960	7960	7960	0
166	20230823	165000	606760380	7960	7960	7960	7960	0
167	20230823	164900	606760380	7960	7960	7960	7960	0
168	20230823	164800	606760380	7960	7960	7960	7960	0
169	20230823	164700	606760380	7960	7960	7960	7960	0
170	20230823	164600	606760380	7960	7960	7960	7960	0
171	20230823	164500	606760380	7960	7960	7960	7960	0
172	20230823	164400	606760380	7960	7960	7960	7960	0
173	20230823	164300	606760380	7960	7960	7960	7960	0
174	20230823	164200	606760380	7960	7960	7960	7960	0
175	20230823	164100	606760380	7960	7960	7960	7960	0
176	20230823	164000	606760380	7960	7960	7960	7960	0
177	20230823	163900	606760380	7960	7960	7960	7960	0
178	20230823	163800	606760380	7960	7960	7960	7960	0
179	20230823	163700	606760380	7960	7960	7960	7960	0
180	20230823	163600	606760380	7960	7960	7960	7960	0
181	20230823	163500	606760380	7960	7960	7960	7960	0
182	20230823	163400	606760380	7960	7960	7960	7960	1095
183	20230823	163300	606760380	7960	7960	7960	7960	0
184	20230823	163200	606760380	7960	7960	7960	7960	0
185	20230823	163100	606760380	7960	7960	7960	7960	0
186	20230823	163000	606760380	7960	7960	7960	7960	0
187	20230823	162900	606760380	7960	7960	7960	7960	0
188	20230823	162800	606760380	7960	7960	7960	7960	0
189	20230823	162700	606760380	7960	7960	7960	7960	0
190	20230823	162600	606760380	7960	7960	7960	7960	0
191	20230823	162500	606760380	7960	7960	7960	7960	0
192	20230823	162400	606760380	7960	7960	7960	7960	0
193	20230823	162300	606760380	7960	7960	7960	7960	0
194	20230823	162200	606760380	7960	7960	7960	7960	0
195	20230823	162100	606760380	7960	7960	7960	7960	0
196	20230823	162000	606760380	7960	7960	7960	7960	0
197	20230823	161900	606760380	7960	7960	7960	7960	0
198	20230823	161800	606760380	7960	7960	7960	7960	0
199	20230823	161700	606760380	7960	7960	7960	7960	0
200	20230823	161600	606760380	7960	7960	7960	7960	0
201	20230823	161500	606760380	7960	7960	7960	7960	0
202	20230823	161400	606760380	7960	7960	7960	7960	0
203	20230823	161300	606760380	7960	7960	7960	7960	0
204	20230823	161200	606760380	7960	7960	7960	7960	0
205	20230823	161100	606760380	7960	7960	7960	7960	0
206	20230823	161000	606760380	7960	7960	7960	7960	0
207	20230823	160900	606760380	7960	7960	7960	7960	0
208	20230823	160800	606760380	7960	7960	7960	7960	0
209	20230823	160700	606760380	7960	7960	7960	7960	0
210	20230823	160600	606760380	7960	7960	7960	7960	0
211	20230823	160500	606760380	7960	7960	7960	7960	0
212	20230823	160400	606760380	7960	7960	7960	7960	1095
213	20230823	160300	606760380	7960	7960	7960	7960	0
214	20230823	160200	606760380	7960	7960	7960	7960	0
215	20230823	160100	606760380	7960	7960	7960	7960	0
216	20230823	160000	606760380	7960	7960	7960	7960	0
217	20230823	155900	606760380	7960	7960	7960	7960	0
218	20230823	155800	606760380	7960	7960	7960	7960	0
219	20230823	155700	606760380	7960	7960	7960	7960	0
220	20230823	155600	606760380	7960	7960	7960	7960	0
221	20230823	155500	606760380	7960	7960	7960	7960	0
222	20230823	155400	606760380	7960	7960	7960	7960	0
223	20230823	155300	606760380	7960	7960	7960	7960	0
224	20230823	155200	606760380	7960	7960	7960	7960	0
225	20230823	155100	606760380	7960	7960	7960	7960	0
226	20230823	155000	606760380	7960	7960	7960	7960	0
227	20230823	154900	606760380	7960	7960	7960	7960	0
228	20230823	154800	606760380	7960	7960	7960	7960	0
229	20230823	154700	606760380	7960	7960	7960	7960	0
230	20230823	154600	606760380	7960	7960	7960	7960	0
231	20230823	154500	606760380	7960	7960	7960	7960	0
232	20230823	154400	606760380	7960	7960	7960	7960	0
233	20230823	154300	606760380	7960	7960	7960	7960	0
234	20230823	154200	606760380	7960	7960	7960	7960	0
235	20230823	154100	606760380	7960	7960	7960	7960	0
236	20230823	154000	606760380	7960	7960	7960	7960	0
237	20230823	153900	606760380	7960	7960	7960	7960	0
238	20230823	153800	606760380	7960	7960	7960	7960	0
239	20230823	153700	606760380	7960	7960	7960	7960	0
240	20230823	153600	606760380	7960	7960	7960	7960	0
241	20230823	153500	606760380	7960	7960	7960	7960	0
242	20230823	153400	606760380	7960	7960	7960	7960	1095
243	20230823	153300	606760380	7960	7960	7960	7960	0
244	20230823	153200	606760380	7960	7960	7960	7960	0
245	20230823	153100	606760380	7960	7960	7960	7960	0
246	20230823	153000	606760380	7960	7960	7960	7960	1095
247	20230823	152900	598044180	7960	7960	7960	7960	0
248	20230823	152800	598044180	7960	7960	7960	7960	0
249	20230823	152700	598044180	7960	7960	7960	7960	0
250	20230823	152600	598044180	7960	7960	7960	7960	0
251	20230823	152500	598044180	7960	7960	7960	7960	0
252	20230823	152400	598044180	7960	7960	7960	7960	0
253	20230823	152300	598044180	7960	7960	7960	7960	0
254	20230823	152200	598044180	7960	7960	7960	7960	0
255	20230823	152100	598044180	7960	7960	7960	7960	0
256	20230823	152000	598044180	7960	7960	7960	7960	0
257	20230823	151900	598044180	7960	7960	7960	7950	22
258	20230823	151800	597869070	7940	7940	7940	7940	1
259	20230823	151700	597861130	7950	7950	7950	7950	29
260	20230823	151600	597630580	7950	7950	7950	7940	429
261	20230823	151500	594223420	7950	7940	7950	7940	3
262	20230823	151400	594199590	7940	7940	7940	7940	2
263	20230823	151300	594183710	7940	7940	7940	7940	18
264	20230823	151200	594040790	7940	7950	7950	7940	29
265	20230823	151100	593810330	7940	7950	7950	7940	5
266	20230823	151000	593770600	7940	7940	7940	7940	2
267	20230823	150900	593754720	7940	7950	7950	7940	2
268	20230823	150800	593738830	7940	7950	7960	7940	569
269	20230823	150700	589218180	7960	7960	7960	7950	943
270	20230823	150600	581714330	7960	7960	8010	7960	972
271	20230823	150500	573971940	7960	7960	8010	7960	15
272	20230823	150400	573851950	7960	7960	7970	7960	31
273	20230823	150300	573604900	7960	7960	7970	7960	949
274	20230823	150200	566041430	7970	7960	7970	7960	98
275	20230823	150100	565260410	7960	7960	7960	7960	11
276	20230823	150000	565172850	7960	7970	7970	7960	68
277	20230823	145900	564630910	7970	7960	7970	7960	181
278	20230823	145800	563188380	7970	7970	7970	7960	433
279	20230823	145700	559737410	7970	7970	7970	7960	259
280	20230823	145600	557673190	7960	7970	7970	7960	62
281	20230823	145500	557179100	7970	7970	7970	7960	541
282	20230823	145400	552867360	7970	7960	7970	7960	62
283	20230823	145300	552373280	7970	7960	7970	7960	259
284	20230823	145200	550309060	7970	7970	7970	7960	366
285	20230823	145100	547392080	7970	7960	7970	7960	239
286	20230823	145000	545487290	7970	7970	7970	7960	83
287	20230823	144900	544825790	7960	7970	7970	7960	597
288	20230823	144800	540068110	7970	8000	8000	7970	901
289	20230823	144700	532885130	7990	7980	8000	7980	32
290	20230823	144600	532629480	7970	8010	8010	7970	76
291	20230823	144500	532021460	7990	7990	8000	7990	66
292	20230823	144400	531493510	7970	7960	7970	7960	5
293	20230823	144300	531453700	8000	7960	8000	7960	1512
294	20230823	144200	519401920	7970	7960	7970	7960	59
295	20230823	144100	518931710	7970	7970	7970	7960	280
296	20230823	144000	516700150	7970	7970	7970	7960	362
297	20230823	143900	513815040	7960	7960	7970	7960	237
298	20230823	143800	511926190	7970	7960	7970	7960	84
299	20230823	143700	511256740	7960	7960	7970	7960	543
300	20230823	143600	506929080	7970	7970	7970	7960	62
301	20230823	143500	506434970	7970	7980	7980	7960	2061
302	20230823	143400	490006290	7980	7990	7990	7980	43
303	20230823	143300	489662750	7970	7990	7990	7970	42
304	20230823	143200	489327230	7980	7990	7990	7970	138
305	20230823	143100	488226560	7970	7970	7990	7970	45
306	20230823	143000	487867090	7970	7990	7990	7970	187
307	20230823	142900	486374460	7980	7980	7980	7980	11
308	20230823	142800	486286680	7980	7980	7990	7980	112
309	20230823	142700	485392520	7980	7980	7980	7980	0
310	20230823	142600	485392520	7980	7980	7980	7980	0
311	20230823	142500	485392520	7980	7980	7980	7980	6
312	20230823	142400	485344640	7980	7980	7980	7980	5
313	20230823	142300	485304740	7990	7990	7990	7990	157
314	20230823	142200	484050310	8020	8020	8020	8020	0
315	20230823	142100	484050310	8020	8000	8020	8000	75
316	20230823	142000	483448970	8000	8000	8000	8000	1
317	20230823	141900	483440970	8030	8010	8030	8010	197
318	20230823	141800	481862420	8010	8010	8010	8010	0
319	20230823	141700	481862420	8010	7970	8010	7970	798
320	20230823	141600	475499980	7970	7970	7970	7970	828
321	20230823	141500	468900820	7970	7970	7970	7970	343
322	20230823	141400	466167110	7970	7970	7970	7970	26
323	20230823	141300	465959890	7970	7970	7970	7970	362
324	20230823	141200	463074750	7970	7970	7970	7970	29
325	20230823	141100	462843620	7970	7970	7970	7970	170
326	20230823	141000	461488720	7970	7970	7970	7970	241
327	20230823	140900	459567950	7970	7970	7970	7970	165
328	20230823	140800	458252900	7970	7970	7970	7970	25
329	20230823	140700	458053650	7950	7960	7970	7950	551
330	20230823	140600	453666280	7970	7970	7970	7970	24
331	20230823	140500	453475000	7970	7960	7970	7960	159
332	20230823	140400	452208880	7960	7970	7970	7960	257
333	20230823	140300	450160970	7960	7970	7970	7960	170
334	20230823	140200	448806340	7970	7970	7970	7970	25
335	20230823	140100	448607090	7970	7970	7970	7970	362
336	20230823	140000	445721950	7970	7970	7970	7970	46
337	20230823	135900	445355330	7970	7960	7970	7960	184
338	20230823	135800	443889220	7970	7960	7970	7960	221
339	20230823	135700	442127890	7960	7960	7970	7960	221
340	20230823	135600	440367310	7960	7970	7970	7960	54
341	20230823	135500	439936980	7970	7970	7970	7970	987
342	20230823	135400	432070590	7990	7990	7990	7990	1
343	20230823	135300	432062600	8000	8000	8000	8000	0
344	20230823	135200	432062600	8000	8000	8000	8000	1
345	20230823	135100	432054600	8000	7970	8010	7970	863
346	20230823	135000	425170380	7970	7970	7970	7970	53
347	20230823	134900	424747970	7970	7970	7970	7970	1192
348	20230823	134800	415247730	7970	7970	7970	7970	23
349	20230823	134700	415064420	7970	7970	7970	7970	169
350	20230823	134600	413717490	7970	7970	7970	7970	234
351	20230823	134500	411852510	7970	7970	7970	7970	142
352	20230823	134400	410720770	7970	7970	7970	7970	49
353	20230823	134300	410330240	7970	7970	7970	7970	332
354	20230823	134200	407684200	7970	7970	7970	7960	336
355	20230823	134100	405006390	7970	7970	7970	7960	1277
356	20230823	134000	394828840	7970	7970	7970	7970	522
357	20230823	133900	390668500	7970	7960	7970	7960	2222
358	20230823	133800	372959270	7960	7970	7970	7960	899
359	20230823	133700	365795300	7970	7970	7970	7970	0
360	20230823	133600	365795300	7970	7970	7970	7970	2314
361	20230823	133500	347352720	7970	7980	7980	7970	2779
362	20230823	133400	325203190	8000	7990	8000	7990	82
363	20230823	133300	324547330	7970	7970	7970	7970	0
364	20230823	133200	324547330	7970	7990	7990	7970	201
365	20230823	133100	322945340	7990	7990	7990	7990	0
366	20230823	133000	322945340	7990	7990	7990	7990	0
367	20230823	132900	322945340	7990	7990	7990	7990	10
368	20230823	132800	322865440	7990	7990	7990	7990	0
369	20230823	132700	322865440	7990	7990	7990	7990	0
370	20230823	132600	322865440	7990	7990	7990	7990	0
371	20230823	132500	322865440	7990	7980	7990	7980	6
372	20230823	132400	322817550	7980	7980	7980	7980	1
373	20230823	132300	322809570	7980	7980	7980	7980	66
374	20230823	132200	322282890	7990	7990	7990	7990	0
375	20230823	132100	322282890	7990	7990	7990	7990	0
376	20230823	132000	322282890	7990	7990	7990	7990	3
377	20230823	131900	322258920	7990	7990	7990	7990	1
378	20230823	131800	322250930	7990	7990	7990	7990	0
379	20230823	131700	322250930	7990	7990	7990	7990	0
380	20230823	131600	322250930	7990	7990	7990	7990	1
381	20230823	131500	322242940	7990	7990	7990	7990	0
382	20230823	131400	322242940	7990	7990	7990	7990	0
383	20230823	131300	322242940	7990	7990	7990	7990	0
384	20230823	131200	322242940	7990	7990	7990	7990	0
385	20230823	131100	322242940	7990	7990	7990	7990	0
386	20230823	131000	322242940	7990	7990	7990	7990	0
387	20230823	130900	322242940	7990	7990	7990	7990	0
388	20230823	130800	322242940	7990	7990	7990	7990	0
389	20230823	130700	322242940	7990	7990	7990	7990	0
390	20230823	130600	322242940	7990	7980	7990	7980	154
391	20230823	130500	321013980	7990	7990	7990	7990	101
392	20230823	130400	320206990	7990	7990	7990	7990	0
393	20230823	130300	320206990	7990	7990	7990	7990	0
394	20230823	130200	320206990	7990	7990	7990	7990	295
395	20230823	130100	317849940	7990	7990	7990	7990	0
396	20230823	130000	317849940	7990	7990	7990	7990	0
397	20230823	125900	317849940	7990	7990	7990	7990	0
398	20230823	125800	317849940	7990	7990	7990	7990	0
399	20230823	125700	317849940	7990	7990	7990	7990	0
400	20230823	125600	317849940	7990	7990	7990	7990	1
401	20230823	125500	317841950	7990	7990	7990	7990	0
402	20230823	125400	317841950	7990	7990	7990	7990	0
403	20230823	125300	317841950	7990	7990	7990	7990	0
404	20230823	125200	317841950	7990	7990	7990	7990	0
405	20230823	125100	317841950	7990	7990	7990	7990	0
406	20230823	125000	317841950	7990	8000	8000	7990	713
407	20230823	124900	312144880	8000	8000	8000	8000	112
408	20230823	124800	311248880	8000	8000	8000	8000	1
409	20230823	124700	311240880	8000	8000	8000	8000	0
410	20230823	124600	311240880	8000	8000	8000	8000	266
411	20230823	124500	309112880	8000	8000	8000	8000	0
412	20230823	124400	309112880	8000	7990	8000	7990	544
413	20230823	124300	304766270	7990	7990	7990	7990	10
414	20230823	124200	304686370	7990	7990	7990	7990	0
415	20230823	124100	304686370	7990	7990	7990	7990	3
416	20230823	124000	304662400	7990	7990	7990	7990	1
417	20230823	123900	304654410	7980	7980	7980	7980	0
418	20230823	123800	304654410	7980	7980	7980	7980	0
419	20230823	123700	304654410	7980	7980	7980	7980	0
420	20230823	123600	304654410	7980	7980	7980	7980	0
421	20230823	123500	304654410	7980	7980	7980	7980	0
422	20230823	123400	304654410	7980	7980	7980	7980	6
423	20230823	123300	304606530	7990	7990	7990	7990	0
424	20230823	123200	304606530	7990	7990	7990	7990	0
425	20230823	123100	304606530	7990	7990	7990	7990	0
426	20230823	123000	304606530	7990	7990	7990	7990	0
427	20230823	122900	304606530	7990	7990	7990	7990	0
428	20230823	122800	304606530	7990	7990	7990	7990	100
429	20230823	122700	303807530	7990	7990	7990	7990	0
430	20230823	122600	303807530	7990	7990	7990	7990	0
431	20230823	122500	303807530	7990	7990	7990	7990	0
432	20230823	122400	303807530	7990	7990	7990	7990	421
433	20230823	122300	300443740	7990	7990	7990	7990	1
434	20230823	122200	300435750	7970	7970	7970	7970	0
435	20230823	122100	300435750	7970	7970	7970	7970	7
436	20230823	122000	300379960	7990	7990	7990	7990	0
437	20230823	121900	300379960	7990	7990	7990	7990	1
438	20230823	121800	300371970	7980	7980	7980	7980	100
439	20230823	121700	299573970	7980	7980	7980	7980	100
440	20230823	121600	298775970	7990	7990	7990	7990	0
441	20230823	121500	298775970	7990	7990	7990	7990	0
442	20230823	121400	298775970	7990	7990	7990	7990	8
443	20230823	121300	298712050	7990	7990	7990	7990	0
444	20230823	121200	298712050	7990	7990	7990	7990	0
445	20230823	121100	298712050	7990	7990	7990	7990	0
446	20230823	121000	298712050	7990	7990	7990	7990	0
447	20230823	120900	298712050	7990	7990	7990	7990	0
448	20230823	120800	298712050	7990	7990	7990	7990	2
449	20230823	120700	298696070	7990	7990	7990	7990	500
450	20230823	120600	294701070	7990	7990	7990	7990	0
451	20230823	120500	294701070	7990	7990	7990	7990	0
452	20230823	120400	294701070	7990	7990	7990	7990	20
453	20230823	120300	294541270	7990	7990	7990	7990	0
454	20230823	120200	294541270	7990	7990	7990	7990	0
455	20230823	120100	294541270	7990	7990	7990	7990	0
456	20230823	120000	294541270	7990	7990	7990	7990	249
457	20230823	115900	292551760	7990	7990	7990	7990	124
458	20230823	115800	291561000	7990	7990	7990	7990	92
459	20230823	115700	290825920	7970	7970	7970	7970	5
460	20230823	115600	290786070	7990	7990	7990	7990	1
461	20230823	115500	290778080	7970	7970	7970	7970	1
462	20230823	115400	290770110	7970	7970	7970	7970	0
463	20230823	115300	290770110	7970	7970	7970	7970	0
464	20230823	115200	290770110	7970	7970	7970	7970	0
465	20230823	115100	290770110	7970	7970	7970	7970	0
466	20230823	115000	290770110	7970	7970	7970	7970	0
467	20230823	114900	290770110	7970	7970	7970	7970	0
468	20230823	114800	290770110	7970	7970	7970	7970	30
469	20230823	114700	290531010	7980	7980	7980	7980	23
470	20230823	114600	290347470	7980	7980	7980	7980	0
471	20230823	114500	290347470	7980	7980	7980	7980	3
472	20230823	114400	290323530	7970	7970	7970	7970	0
473	20230823	114300	290323530	7970	7970	7970	7970	0
474	20230823	114200	290323530	7970	7970	7970	7970	2
475	20230823	114100	290307590	7970	7970	7970	7970	15
476	20230823	114000	290188040	7970	7970	7970	7970	17
477	20230823	113900	290052550	7980	7980	7980	7980	395
478	20230823	113800	286900450	7980	7980	7980	7980	77
479	20230823	113700	286285990	7980	7990	7990	7980	1052
480	20230823	113600	277880880	7980	7980	7980	7980	0
481	20230823	113500	277880880	7980	7980	7980	7980	12
482	20230823	113400	277785120	7980	7980	7980	7980	12
483	20230823	113300	277689360	7980	7990	7990	7980	329
484	20230823	113200	275061850	7990	7990	7990	7990	3
485	20230823	113100	275037880	7990	7990	7990	7990	0
486	20230823	113000	275037880	7990	7990	7990	7990	0
487	20230823	112900	275037880	7990	7990	7990	7990	7
488	20230823	112800	274981950	7990	7990	7990	7990	2
489	20230823	112700	274965970	7990	7990	7990	7990	1337
490	20230823	112600	264283340	7990	7990	7990	7990	0
491	20230823	112500	264283340	7990	7990	7990	7990	3
492	20230823	112400	264259370	7990	7990	7990	7990	0
493	20230823	112300	264259370	7990	7990	7990	7990	5
494	20230823	112200	264219420	7990	7990	7990	7990	2
495	20230823	112100	264203440	7990	7990	7990	7990	3
496	20230823	112000	264179470	7990	7990	7990	7990	0
497	20230823	111900	264179470	7990	7990	7990	7990	1
498	20230823	111800	264171480	7990	7990	7990	7990	1
499	20230823	111700	264163490	7990	7990	7990	7990	0
500	20230823	111600	264163490	7990	7990	7990	7990	1
501	20230823	111500	264155500	7990	7990	7990	7990	0
502	20230823	111400	264155500	7990	7990	7990	7990	0
503	20230823	111300	264155500	7990	7990	7990	7990	0
504	20230823	111200	264155500	7990	7990	7990	7990	0
505	20230823	111100	264155500	7990	7990	7990	7990	0
506	20230823	111000	264155500	7990	7990	7990	7990	10
507	20230823	110900	264075600	7990	7990	7990	7990	0
508	20230823	110800	264075600	7990	7990	7990	7990	0
509	20230823	110700	264075600	7990	7990	7990	7990	1
510	20230823	110600	264067610	7990	7990	7990	7990	0
511	20230823	110500	264067610	7990	7990	7990	7990	1
512	20230823	110400	264059620	7980	7980	7980	7980	0
513	20230823	110300	264059620	7980	7980	7980	7980	1
514	20230823	110200	264051640	7980	7980	7980	7980	3
515	20230823	110100	264027700	7970	7990	7990	7970	12
516	20230823	110000	263931880	7990	7990	7990	7990	12
517	20230823	105900	263836000	7990	7990	7990	7990	70
518	20230823	105800	263276700	7990	7990	7990	7990	0
519	20230823	105700	263276700	7990	7990	7990	7990	10
520	20230823	105600	263196800	7980	7980	7980	7980	213
521	20230823	105500	261497060	7990	7990	7990	7990	0
522	20230823	105400	261497060	7990	7990	7990	7990	0
523	20230823	105300	261497060	7990	7990	7990	7990	12
524	20230823	105200	261401180	7990	7990	7990	7990	6
525	20230823	105100	261353240	7990	7990	7990	7990	0
526	20230823	105000	261353240	7990	7990	7990	7990	18
527	20230823	104900	261209420	7990	7990	7990	7990	0
528	20230823	104800	261209420	7990	7990	7990	7990	397
529	20230823	104700	258037390	8000	8000	8000	8000	1
530	20230823	104600	258029390	8000	8000	8000	8000	0
531	20230823	104500	258029390	8000	8000	8000	8000	2
532	20230823	104400	258013390	8000	8000	8000	8000	0
533	20230823	104300	258013390	8000	8000	8000	8000	8
534	20230823	104200	257949390	8000	8010	8010	8000	38
535	20230823	104100	257645290	8010	8000	8010	8000	161
536	20230823	104000	256356710	7990	7990	7990	7990	0
537	20230823	103900	256356710	7990	7990	7990	7990	0
538	20230823	103800	256356710	7990	7990	7990	7990	0
539	20230823	103700	256356710	7990	7990	7990	7990	0
540	20230823	103600	256356710	7990	7990	7990	7990	0
541	20230823	103500	256356710	7990	8000	8000	7990	2
542	20230823	103400	256340720	8000	8000	8000	8000	0
543	20230823	103300	256340720	8000	8000	8000	8000	0
544	20230823	103200	256340720	8000	8000	8000	8000	0
545	20230823	103100	256340720	8000	8000	8000	8000	1
546	20230823	103000	256332720	8000	8000	8000	8000	0
547	20230823	102900	256332720	8000	8000	8000	8000	3
548	20230823	102800	256308720	8000	8010	8010	8000	15
549	20230823	102700	256188620	8010	8010	8010	8010	1
550	20230823	102600	256180610	8010	8010	8010	8010	26
551	20230823	102500	255972350	8030	8030	8030	8030	0
552	20230823	102400	255972350	8030	8030	8030	8030	29
553	20230823	102300	255739480	8030	8010	8040	8010	299
554	20230823	102200	253335650	7990	7990	7990	7990	0
555	20230823	102100	253335650	7990	7990	7990	7990	0
556	20230823	102000	253335650	7990	7990	7990	7990	0
557	20230823	101900	253335650	7990	7990	7990	7990	0
558	20230823	101800	253335650	7990	7990	7990	7990	15
559	20230823	101700	253215800	7990	7990	7990	7990	59
560	20230823	101600	252744390	7990	8010	8030	7990	26
561	20230823	101500	252536380	8040	8010	8040	8010	265
562	20230823	101400	250407670	8010	7970	8010	7970	6102
563	20230823	101300	201675770	7970	7970	7970	7970	324
564	20230823	101200	199093490	7970	7970	7970	7970	38
565	20230823	101100	198790630	7970	8010	8010	7970	1332
566	20230823	101000	188171750	8010	8010	8010	8010	142
567	20230823	100900	187034330	8010	7970	8010	7970	3511
568	20230823	100800	158959790	7970	7970	7970	7970	68
569	20230823	100700	158417830	7970	7970	7970	7970	510
570	20230823	100600	154353130	7970	7970	7970	7970	38
571	20230823	100500	154050270	7970	7970	7970	7970	30
572	20230823	100400	153811170	7970	7970	7970	7970	269
573	20230823	100300	151667240	7970	7970	7970	7970	0
574	20230823	100200	151667240	7970	7990	7990	7970	982
575	20230823	100100	143840500	7970	7970	7970	7970	2732
576	20230823	100000	122066460	7960	7960	7960	7960	191
577	20230823	095900	120546100	7930	7960	7960	7930	337
578	20230823	095800	117870070	7970	7970	7970	7970	184
579	20230823	095700	116403590	7970	7970	7970	7970	1
580	20230823	095600	116395620	7970	7970	7970	7970	0
581	20230823	095500	116395620	7970	7970	7970	7970	0
582	20230823	095400	116395620	7970	7970	7970	7970	83
583	20230823	095300	115734110	7980	7980	7980	7980	0
584	20230823	095200	115734110	7980	7980	7980	7980	197
585	20230823	095100	114162050	7970	7970	7970	7970	0
586	20230823	095000	114162050	7970	7970	7970	7970	0
587	20230823	094900	114162050	7970	7970	7970	7970	15
588	20230823	094800	114042500	7980	7980	7980	7980	50
589	20230823	094700	113643500	7980	7980	7980	7980	0
590	20230823	094600	113643500	7980	7970	7980	7970	14
591	20230823	094500	113531830	7960	7960	7960	7960	0
592	20230823	094400	113531830	7960	7960	7960	7960	0
593	20230823	094300	113531830	7960	7960	7960	7960	0
594	20230823	094200	113531830	7960	7970	7970	7960	667
595	20230823	094100	108215940	7980	8000	8000	7980	1147
596	20230823	094000	99057100	8010	8010	8010	8010	0
597	20230823	093900	99057100	8010	8070	8070	8010	199
598	20230823	093800	97461480	8030	8040	8070	8030	106
599	20230823	093700	96608760	7970	7970	7970	7970	1270
600	20230823	093600	86486860	7970	7970	7970	7970	1033
601	20230823	093500	78253850	7960	7960	7970	7960	655
602	20230823	093400	73034300	7960	8000	8000	7960	498
603	20230823	093300	69065260	7980	8000	8000	7970	464
604	20230823	093200	65364030	7980	7940	8050	7940	2489
605	20230823	093100	45569290	7940	7940	7940	7940	616
606	20230823	093000	40678250	7940	7940	7940	7940	0
607	20230823	092900	40678250	7940	7940	7940	7940	0
608	20230823	092800	40678250	7940	7940	7940	7940	0
609	20230823	092700	40678250	7940	7940	7940	7940	50
610	20230823	092600	40281250	7940	7940	7940	7940	2
611	20230823	092500	40265370	7940	7940	7940	7940	211
612	20230823	092400	38590030	7940	7950	7990	7940	834
613	20230823	092300	31959180	7950	7950	7950	7950	793
614	20230823	092200	25654830	7950	7950	7950	7950	2
615	20230823	092100	25638930	7950	7950	7950	7950	436
616	20230823	092000	22172730	7940	7940	7940	7940	1995
617	20230823	091900	6332430	7930	7930	7930	7930	0
618	20230823	091800	6332430	7930	7980	7980	7930	27
619	20230823	091700	6118020	7940	7940	7940	7940	0
620	20230823	091600	6118020	7940	7940	7940	7940	2
621	20230823	091500	6102140	7940	7980	7980	7940	2
622	20230823	091400	6086220	7980	7980	7980	7980	2
623	20230823	091300	6070260	7980	7980	7980	7980	0
624	20230823	091200	6070260	7980	7980	7980	7980	0
625	20230823	091100	6070260	7980	7980	7980	7980	2
626	20230823	091000	6054300	7980	7980	7980	7980	0
627	20230823	090900	6054300	7980	7980	7980	7980	0
628	20230823	090800	6054300	7980	7980	7980	7980	1
629	20230823	090700	6046320	7980	7980	7980	7980	0
630	20230823	090600	6046320	7980	7980	7980	7980	3
631	20230823	090500	6022380	7910	7910	7910	7910	0
632	20230823	090400	6022380	7910	7910	7910	7910	206
633	20230823	090300	4392920	7910	7940	7940	7910	67
634	20230823	090200	3861720	7990	7990	7990	7990	0
635	20230823	090100	3861720	7990	7990	7990	7990	2
636	20230823	090000	3845740	7990	8000	8010	7990	481