KissMeData/093920/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	194300	181053540	5750	5750	5750	5750	1550
3	20230824	194200	181053540	5750	5750	5750	5750	0
4	20230824	194100	181053540	5750	5750	5750	5750	0
5	20230824	194000	181053540	5750	5750	5750	5750	0
6	20230824	193900	181053540	5750	5750	5750	5750	0
7	20230824	193800	181053540	5750	5750	5750	5750	0
8	20230824	193700	181053540	5750	5750	5750	5750	0
9	20230824	193600	181053540	5750	5750	5750	5750	0
10	20230824	193500	181053540	5750	5750	5750	5750	0
11	20230824	193400	181053540	5750	5750	5750	5750	0
12	20230824	193300	181053540	5750	5750	5750	5750	0
13	20230824	193200	181053540	5750	5750	5750	5750	0
14	20230824	193100	181053540	5750	5750	5750	5750	0
15	20230824	193000	181053540	5750	5750	5750	5750	0
16	20230824	192900	181053540	5750	5750	5750	5750	0
17	20230824	192800	181053540	5750	5750	5750	5750	0
18	20230824	192700	181053540	5750	5750	5750	5750	0
19	20230824	192600	181053540	5750	5750	5750	5750	0
20	20230824	192500	181053540	5750	5750	5750	5750	0
21	20230824	192400	181053540	5750	5750	5750	5750	0
22	20230824	192300	181053540	5750	5750	5750	5750	0
23	20230824	192200	181053540	5750	5750	5750	5750	0
24	20230824	192100	181053540	5750	5750	5750	5750	0
25	20230824	192000	181053540	5750	5750	5750	5750	0
26	20230824	191900	181053540	5750	5750	5750	5750	0
27	20230824	191800	181053540	5750	5750	5750	5750	0
28	20230824	191700	181053540	5750	5750	5750	5750	0
29	20230824	191600	181053540	5750	5750	5750	5750	0
30	20230824	191500	181053540	5750	5750	5750	5750	0
31	20230824	191400	181053540	5750	5750	5750	5750	0
32	20230824	191300	181053540	5750	5750	5750	5750	1550
33	20230824	191200	181053540	5750	5750	5750	5750	0
34	20230824	191100	181053540	5750	5750	5750	5750	0
35	20230824	191000	181053540	5750	5750	5750	5750	0
36	20230824	190900	181053540	5750	5750	5750	5750	0
37	20230824	190800	181053540	5750	5750	5750	5750	0
38	20230824	190700	181053540	5750	5750	5750	5750	0
39	20230824	190600	181053540	5750	5750	5750	5750	0
40	20230824	190500	181053540	5750	5750	5750	5750	0
41	20230824	190400	181053540	5750	5750	5750	5750	0
42	20230824	190300	181053540	5750	5750	5750	5750	0
43	20230824	190200	181053540	5750	5750	5750	5750	0
44	20230824	190100	181053540	5750	5750	5750	5750	0
45	20230824	190000	181053540	5750	5750	5750	5750	0
46	20230824	185900	181053540	5750	5750	5750	5750	0
47	20230824	185800	181053540	5750	5750	5750	5750	0
48	20230824	185700	181053540	5750	5750	5750	5750	0
49	20230824	185600	181053540	5750	5750	5750	5750	0
50	20230824	185500	181053540	5750	5750	5750	5750	0
51	20230824	185400	181053540	5750	5750	5750	5750	0
52	20230824	185300	181053540	5750	5750	5750	5750	0
53	20230824	185200	181053540	5750	5750	5750	5750	0
54	20230824	185100	181053540	5750	5750	5750	5750	0
55	20230824	185000	181053540	5750	5750	5750	5750	0
56	20230824	184900	181053540	5750	5750	5750	5750	0
57	20230824	184800	181053540	5750	5750	5750	5750	0
58	20230824	184700	181053540	5750	5750	5750	5750	0
59	20230824	184600	181053540	5750	5750	5750	5750	0
60	20230824	184500	181053540	5750	5750	5750	5750	0
61	20230824	184400	181053540	5750	5750	5750	5750	0
62	20230824	184300	181053540	5750	5750	5750	5750	1550
63	20230824	184200	181053540	5750	5750	5750	5750	0
64	20230824	184100	181053540	5750	5750	5750	5750	0
65	20230824	184000	181053540	5750	5750	5750	5750	0
66	20230824	183900	181053540	5750	5750	5750	5750	0
67	20230824	183800	181053540	5750	5750	5750	5750	0
68	20230824	183700	181053540	5750	5750	5750	5750	0
69	20230824	183600	181053540	5750	5750	5750	5750	0
70	20230824	183500	181053540	5750	5750	5750	5750	0
71	20230824	183400	181053540	5750	5750	5750	5750	0
72	20230824	183300	181053540	5750	5750	5750	5750	0
73	20230824	183200	181053540	5750	5750	5750	5750	0
74	20230824	183100	181053540	5750	5750	5750	5750	0
75	20230824	183000	181053540	5750	5750	5750	5750	0
76	20230824	182900	181053540	5750	5750	5750	5750	0
77	20230824	182800	181053540	5750	5750	5750	5750	0
78	20230824	182700	181053540	5750	5750	5750	5750	0
79	20230824	182600	181053540	5750	5750	5750	5750	0
80	20230824	182500	181053540	5750	5750	5750	5750	0
81	20230824	182400	181053540	5750	5750	5750	5750	0
82	20230824	182300	181053540	5750	5750	5750	5750	0
83	20230824	182200	181053540	5750	5750	5750	5750	0
84	20230824	182100	181053540	5750	5750	5750	5750	0
85	20230824	182000	181053540	5750	5750	5750	5750	0
86	20230824	181900	181053540	5750	5750	5750	5750	0
87	20230824	181800	181053540	5750	5750	5750	5750	0
88	20230824	181700	181053540	5750	5750	5750	5750	0
89	20230824	181600	181053540	5750	5750	5750	5750	0
90	20230824	181500	181053540	5750	5750	5750	5750	0
91	20230824	181400	181053540	5750	5750	5750	5750	0
92	20230824	181300	181053540	5750	5750	5750	5750	1550
93	20230824	181200	181053540	5750	5750	5750	5750	0
94	20230824	181100	181053540	5750	5750	5750	5750	0
95	20230824	181000	181053540	5750	5750	5750	5750	0
96	20230824	180900	181053540	5750	5750	5750	5750	0
97	20230824	180800	181053540	5750	5750	5750	5750	0
98	20230824	180700	181053540	5750	5750	5750	5750	0
99	20230824	180600	181053540	5750	5750	5750	5750	0
100	20230824	180500	181053540	5750	5750	5750	5750	0
101	20230824	180400	181053540	5750	5750	5750	5750	0
102	20230824	180300	181053540	5750	5750	5750	5750	0
103	20230824	180200	181053540	5750	5750	5750	5750	0
104	20230824	180100	181053540	5750	5750	5750	5750	0
105	20230824	180000	181053540	5750	5750	5750	5750	0
106	20230824	175900	181053540	5750	5750	5750	5750	0
107	20230824	175800	181053540	5750	5750	5750	5750	0
108	20230824	175700	181053540	5750	5750	5750	5750	0
109	20230824	175600	181053540	5750	5750	5750	5750	0
110	20230824	175500	181053540	5750	5750	5750	5750	0
111	20230824	175400	181053540	5750	5750	5750	5750	0
112	20230824	175300	181053540	5750	5750	5750	5750	0
113	20230824	175200	181053540	5750	5750	5750	5750	0
114	20230824	175100	181053540	5750	5750	5750	5750	0
115	20230824	175000	181053540	5750	5750	5750	5750	0
116	20230824	174900	181053540	5750	5750	5750	5750	0
117	20230824	174800	181053540	5750	5750	5750	5750	0
118	20230824	174700	181053540	5750	5750	5750	5750	0
119	20230824	174600	181053540	5750	5750	5750	5750	0
120	20230824	174500	181053540	5750	5750	5750	5750	0
121	20230824	174400	181053540	5750	5750	5750	5750	0
122	20230824	174300	181053540	5750	5750	5750	5750	1550
123	20230824	174200	181053540	5750	5750	5750	5750	0
124	20230824	174100	181053540	5750	5750	5750	5750	0
125	20230824	174000	181053540	5750	5750	5750	5750	0
126	20230824	173900	181053540	5750	5750	5750	5750	0
127	20230824	173800	181053540	5750	5750	5750	5750	0
128	20230824	173700	181053540	5750	5750	5750	5750	0
129	20230824	173600	181053540	5750	5750	5750	5750	0
130	20230824	173500	181053540	5750	5750	5750	5750	0
131	20230824	173400	181053540	5750	5750	5750	5750	0
132	20230824	173300	181053540	5750	5750	5750	5750	0
133	20230824	173200	181053540	5750	5750	5750	5750	0
134	20230824	173100	181053540	5750	5750	5750	5750	0
135	20230824	173000	181053540	5750	5750	5750	5750	0
136	20230824	172900	181053540	5750	5750	5750	5750	0
137	20230824	172800	181053540	5750	5750	5750	5750	0
138	20230824	172700	181053540	5750	5750	5750	5750	0
139	20230824	172600	181053540	5750	5750	5750	5750	0
140	20230824	172500	181053540	5750	5750	5750	5750	0
141	20230824	172400	181053540	5750	5750	5750	5750	0
142	20230824	172300	181053540	5750	5750	5750	5750	0
143	20230824	172200	181053540	5750	5750	5750	5750	0
144	20230824	172100	181053540	5750	5750	5750	5750	0
145	20230824	172000	181053540	5750	5750	5750	5750	0
146	20230824	171900	181053540	5750	5750	5750	5750	0
147	20230824	171800	181053540	5750	5750	5750	5750	0
148	20230824	171700	181053540	5750	5750	5750	5750	0
149	20230824	171600	181053540	5750	5750	5750	5750	0
150	20230824	171500	181053540	5750	5750	5750	5750	0
151	20230824	171400	181053540	5750	5750	5750	5750	0
152	20230824	171300	181053540	5750	5750	5750	5750	1550
153	20230824	171200	181053540	5750	5750	5750	5750	0
154	20230824	171100	181053540	5750	5750	5750	5750	0
155	20230824	171000	181053540	5750	5750	5750	5750	0
156	20230824	170900	181053540	5750	5750	5750	5750	0
157	20230824	170800	181053540	5750	5750	5750	5750	0
158	20230824	170700	181053540	5750	5750	5750	5750	0
159	20230824	170600	181053540	5750	5750	5750	5750	0
160	20230824	170500	181053540	5750	5750	5750	5750	0
161	20230824	170400	181053540	5750	5750	5750	5750	0
162	20230824	170300	181053540	5750	5750	5750	5750	0
163	20230824	170200	181053540	5750	5750	5750	5750	0
164	20230824	170100	181053540	5750	5750	5750	5750	0
165	20230824	170000	181053540	5750	5750	5750	5750	0
166	20230824	165900	181053540	5750	5750	5750	5750	0
167	20230824	165800	181053540	5750	5750	5750	5750	0
168	20230824	165700	181053540	5750	5750	5750	5750	0
169	20230824	165600	181053540	5750	5750	5750	5750	0
170	20230824	165500	181053540	5750	5750	5750	5750	0
171	20230824	165400	181053540	5750	5750	5750	5750	0
172	20230824	165300	181053540	5750	5750	5750	5750	0
173	20230824	165200	181053540	5750	5750	5750	5750	0
174	20230824	165100	181053540	5750	5750	5750	5750	0
175	20230824	165000	181053540	5750	5750	5750	5750	0
176	20230824	164900	181053540	5750	5750	5750	5750	0
177	20230824	164800	181053540	5750	5750	5750	5750	0
178	20230824	164700	181053540	5750	5750	5750	5750	0
179	20230824	164600	181053540	5750	5750	5750	5750	0
180	20230824	164500	181053540	5750	5750	5750	5750	0
181	20230824	164400	181053540	5750	5750	5750	5750	0
182	20230824	164300	181053540	5750	5750	5750	5750	1550
183	20230824	164200	181053540	5750	5750	5750	5750	0
184	20230824	164100	181053540	5750	5750	5750	5750	0
185	20230824	164000	181053540	5750	5750	5750	5750	0
186	20230824	163900	181053540	5750	5750	5750	5750	0
187	20230824	163800	181053540	5750	5750	5750	5750	0
188	20230824	163700	181053540	5750	5750	5750	5750	0
189	20230824	163600	181053540	5750	5750	5750	5750	0
190	20230824	163500	181053540	5750	5750	5750	5750	0
191	20230824	163400	181053540	5750	5750	5750	5750	0
192	20230824	163300	181053540	5750	5750	5750	5750	0
193	20230824	163200	181053540	5750	5750	5750	5750	0
194	20230824	163100	181053540	5750	5750	5750	5750	0
195	20230824	163000	181053540	5750	5750	5750	5750	0
196	20230824	162900	181053540	5750	5750	5750	5750	0
197	20230824	162800	181053540	5750	5750	5750	5750	0
198	20230824	162700	181053540	5750	5750	5750	5750	0
199	20230824	162600	181053540	5750	5750	5750	5750	0
200	20230824	162500	181053540	5750	5750	5750	5750	0
201	20230824	162400	181053540	5750	5750	5750	5750	0
202	20230824	162300	181053540	5750	5750	5750	5750	0
203	20230824	162200	181053540	5750	5750	5750	5750	0
204	20230824	162100	181053540	5750	5750	5750	5750	0
205	20230824	162000	181053540	5750	5750	5750	5750	0
206	20230824	161900	181053540	5750	5750	5750	5750	0
207	20230824	161800	181053540	5750	5750	5750	5750	0
208	20230824	161700	181053540	5750	5750	5750	5750	0
209	20230824	161600	181053540	5750	5750	5750	5750	0
210	20230824	161500	181053540	5750	5750	5750	5750	0
211	20230824	161400	181053540	5750	5750	5750	5750	0
212	20230824	161300	181053540	5750	5750	5750	5750	1550
213	20230824	161200	181053540	5750	5750	5750	5750	0
214	20230824	161100	181053540	5750	5750	5750	5750	0
215	20230824	161000	181053540	5750	5750	5750	5750	0
216	20230824	160900	181053540	5750	5750	5750	5750	0
217	20230824	160800	181053540	5750	5750	5750	5750	0
218	20230824	160700	181053540	5750	5750	5750	5750	0
219	20230824	160600	181053540	5750	5750	5750	5750	0
220	20230824	160500	181053540	5750	5750	5750	5750	0
221	20230824	160400	181053540	5750	5750	5750	5750	0
222	20230824	160300	181053540	5750	5750	5750	5750	0
223	20230824	160200	181053540	5750	5750	5750	5750	0
224	20230824	160100	181053540	5750	5750	5750	5750	0
225	20230824	160000	181053540	5750	5750	5750	5750	0
226	20230824	155900	181053540	5750	5750	5750	5750	0
227	20230824	155800	181053540	5750	5750	5750	5750	0
228	20230824	155700	181053540	5750	5750	5750	5750	0
229	20230824	155600	181053540	5750	5750	5750	5750	0
230	20230824	155500	181053540	5750	5750	5750	5750	0
231	20230824	155400	181053540	5750	5750	5750	5750	0
232	20230824	155300	181053540	5750	5750	5750	5750	0
233	20230824	155200	181053540	5750	5750	5750	5750	0
234	20230824	155100	181053540	5750	5750	5750	5750	0
235	20230824	155000	181053540	5750	5750	5750	5750	0
236	20230824	154900	181053540	5750	5750	5750	5750	0
237	20230824	154800	181053540	5750	5750	5750	5750	0
238	20230824	154700	181053540	5750	5750	5750	5750	0
239	20230824	154600	181053540	5750	5750	5750	5750	0
240	20230824	154500	181053540	5750	5750	5750	5750	0
241	20230824	154400	181053540	5750	5750	5750	5750	0
242	20230824	154300	181053540	5750	5750	5750	5750	1550
243	20230824	154200	181053540	5750	5750	5750	5750	0
244	20230824	154100	181053540	5750	5750	5750	5750	0
245	20230824	154000	181053540	5750	5750	5750	5750	0
246	20230824	153900	181053540	5750	5750	5750	5750	0
247	20230824	153800	181053540	5750	5750	5750	5750	0
248	20230824	153700	181053540	5750	5750	5750	5750	0
249	20230824	153600	181053540	5750	5750	5750	5750	0
250	20230824	153500	181053540	5750	5750	5750	5750	0
251	20230824	153400	181053540	5750	5750	5750	5750	0
252	20230824	153300	181053540	5750	5750	5750	5750	0
253	20230824	153200	181053540	5750	5750	5750	5750	0
254	20230824	153100	181053540	5750	5750	5750	5750	0
255	20230824	153000	181053540	5750	5750	5750	5750	1550
256	20230824	152900	172141040	5770	5770	5770	5770	0
257	20230824	152800	172141040	5770	5770	5770	5770	0
258	20230824	152700	172141040	5770	5770	5770	5770	0
259	20230824	152600	172141040	5770	5770	5770	5770	0
260	20230824	152500	172141040	5770	5770	5770	5770	0
261	20230824	152400	172141040	5770	5770	5770	5770	0
262	20230824	152300	172141040	5770	5770	5770	5770	0
263	20230824	152200	172141040	5770	5770	5770	5770	0
264	20230824	152100	172141040	5770	5770	5770	5770	0
265	20230824	152000	172141040	5770	5770	5770	5770	0
266	20230824	151900	172141040	5770	5810	5810	5770	801
267	20230824	151800	167507110	5810	5810	5810	5810	13
268	20230824	151700	167431580	5790	5790	5790	5790	10
269	20230824	151600	167373680	5770	5770	5770	5770	0
270	20230824	151500	167373680	5770	5770	5770	5770	2
271	20230824	151400	167362140	5770	5770	5770	5770	0
272	20230824	151300	167362140	5770	5770	5770	5770	1
273	20230824	151200	167356370	5770	5770	5770	5770	6
274	20230824	151100	167321750	5770	5770	5770	5770	3
275	20230824	151000	167304440	5770	5770	5770	5770	10
276	20230824	150900	167246740	5780	5780	5780	5780	0
277	20230824	150800	167246740	5780	5770	5780	5770	474
278	20230824	150700	164509430	5780	5780	5780	5770	251
279	20230824	150600	163058960	5780	5780	5780	5780	265
280	20230824	150500	161527260	5780	5780	5780	5780	470
281	20230824	150400	158810660	5780	5780	5780	5780	0
282	20230824	150300	158810660	5780	5790	5790	5780	1768
283	20230824	150200	148591610	5790	5780	5790	5780	51
284	20230824	150100	148296820	5780	5790	5790	5780	135
285	20230824	150000	147516360	5790	5790	5790	5790	0
286	20230824	145900	147516360	5790	5790	5790	5790	0
287	20230824	145800	147516360	5790	5790	5790	5790	0
288	20230824	145700	147516360	5790	5790	5790	5790	0
289	20230824	145600	147516360	5790	5790	5790	5790	0
290	20230824	145500	147516360	5790	5790	5790	5790	216
291	20230824	145400	146265720	5800	5810	5810	5800	4128
292	20230824	145300	122303170	5820	5820	5820	5820	0
293	20230824	145200	122303170	5820	5820	5820	5820	25
294	20230824	145100	122157670	5820	5830	5830	5820	1082
295	20230824	145000	115860420	5830	5830	5830	5830	90
296	20230824	144900	115335720	5830	5830	5830	5830	0
297	20230824	144800	115335720	5830	5830	5830	5830	0
298	20230824	144700	115335720	5830	5830	5830	5830	0
299	20230824	144600	115335720	5830	5830	5830	5830	0
300	20230824	144500	115335720	5830	5830	5830	5830	0
301	20230824	144400	115335720	5830	5830	5830	5830	0
302	20230824	144300	115335720	5830	5830	5830	5830	0
303	20230824	144200	115335720	5830	5830	5830	5830	44
304	20230824	144100	115079200	5830	5830	5830	5830	0
305	20230824	144000	115079200	5830	5830	5830	5830	50
306	20230824	143900	114787700	5830	5830	5830	5830	0
307	20230824	143800	114787700	5830	5830	5830	5830	0
308	20230824	143700	114787700	5830	5830	5830	5830	0
309	20230824	143600	114787700	5830	5830	5830	5830	14
310	20230824	143500	114706080	5830	5830	5830	5830	0
311	20230824	143400	114706080	5830	5830	5830	5830	100
312	20230824	143300	114123080	5840	5840	5840	5840	2
313	20230824	143200	114111400	5830	5830	5830	5830	105
314	20230824	143100	113499250	5820	5820	5820	5820	4
315	20230824	143000	113475970	5820	5820	5820	5820	0
316	20230824	142900	113475970	5820	5820	5820	5820	0
317	20230824	142800	113475970	5820	5820	5820	5820	15
318	20230824	142700	113388670	5820	5820	5820	5820	1
319	20230824	142600	113382850	5820	5820	5820	5820	0
320	20230824	142500	113382850	5820	5820	5820	5820	0
321	20230824	142400	113382850	5820	5820	5820	5820	0
322	20230824	142300	113382850	5820	5820	5820	5820	0
323	20230824	142200	113382850	5820	5820	5820	5820	0
324	20230824	142100	113382850	5820	5820	5820	5820	0
325	20230824	142000	113382850	5820	5820	5820	5820	0
326	20230824	141900	113382850	5820	5820	5820	5820	3
327	20230824	141800	113365390	5820	5830	5830	5820	80
328	20230824	141700	112899010	5840	5840	5840	5840	0
329	20230824	141600	112899010	5840	5840	5840	5840	0
330	20230824	141500	112899010	5840	5840	5840	5840	0
331	20230824	141400	112899010	5840	5840	5840	5840	20
332	20230824	141300	112782210	5830	5830	5830	5830	0
333	20230824	141200	112782210	5830	5830	5830	5830	0
334	20230824	141100	112782210	5830	5830	5830	5830	3
335	20230824	141000	112764720	5840	5830	5840	5830	93
336	20230824	140900	112222450	5830	5830	5830	5830	0
337	20230824	140800	112222450	5830	5830	5830	5830	0
338	20230824	140700	112222450	5830	5830	5830	5830	0
339	20230824	140600	112222450	5830	5830	5830	5830	0
340	20230824	140500	112222450	5830	5830	5830	5830	0
341	20230824	140400	112222450	5830	5830	5830	5830	0
342	20230824	140300	112222450	5830	5830	5830	5830	0
343	20230824	140200	112222450	5830	5830	5830	5830	0
344	20230824	140100	112222450	5830	5830	5830	5830	0
345	20230824	140000	112222450	5830	5830	5830	5830	0
346	20230824	135900	112222450	5830	5830	5830	5830	0
347	20230824	135800	112222450	5830	5830	5830	5830	0
348	20230824	135700	112222450	5830	5830	5830	5830	0
349	20230824	135600	112222450	5830	5830	5830	5830	0
350	20230824	135500	112222450	5830	5830	5830	5830	0
351	20230824	135400	112222450	5830	5830	5830	5830	0
352	20230824	135300	112222450	5830	5830	5830	5830	0
353	20230824	135200	112222450	5830	5830	5830	5830	0
354	20230824	135100	112222450	5830	5830	5830	5830	0
355	20230824	135000	112222450	5830	5830	5830	5830	0
356	20230824	134900	112222450	5830	5830	5830	5830	0
357	20230824	134800	112222450	5830	5830	5830	5830	0
358	20230824	134700	112222450	5830	5830	5830	5830	0
359	20230824	134600	112222450	5830	5830	5830	5830	0
360	20230824	134500	112222450	5830	5830	5830	5830	0
361	20230824	134400	112222450	5830	5830	5830	5830	0
362	20230824	134300	112222450	5830	5830	5830	5830	0
363	20230824	134200	112222450	5830	5830	5830	5830	0
364	20230824	134100	112222450	5830	5830	5830	5830	0
365	20230824	134000	112222450	5830	5830	5830	5830	0
366	20230824	133900	112222450	5830	5830	5830	5830	116
367	20230824	133800	111546170	5840	5840	5840	5840	0
368	20230824	133700	111546170	5840	5840	5840	5840	0
369	20230824	133600	111546170	5840	5840	5840	5840	86
370	20230824	133500	111043930	5840	5840	5840	5840	0
371	20230824	133400	111043930	5840	5840	5840	5840	0
372	20230824	133300	111043930	5840	5840	5840	5840	0
373	20230824	133200	111043930	5840	5840	5840	5840	0
374	20230824	133100	111043930	5840	5840	5840	5840	0
375	20230824	133000	111043930	5840	5840	5840	5840	0
376	20230824	132900	111043930	5840	5840	5840	5840	0
377	20230824	132800	111043930	5840	5840	5840	5840	35
378	20230824	132700	110839530	5840	5840	5840	5840	0
379	20230824	132600	110839530	5840	5840	5840	5840	0
380	20230824	132500	110839530	5840	5840	5840	5840	0
381	20230824	132400	110839530	5840	5840	5840	5840	0
382	20230824	132300	110839530	5840	5840	5840	5840	0
383	20230824	132200	110839530	5840	5840	5840	5840	0
384	20230824	132100	110839530	5840	5840	5840	5840	0
385	20230824	132000	110839530	5840	5840	5840	5840	0
386	20230824	131900	110839530	5840	5840	5840	5840	10
387	20230824	131800	110781130	5840	5840	5840	5840	0
388	20230824	131700	110781130	5840	5840	5840	5840	0
389	20230824	131600	110781130	5840	5840	5840	5840	0
390	20230824	131500	110781130	5840	5840	5840	5840	0
391	20230824	131400	110781130	5840	5840	5840	5840	0
392	20230824	131300	110781130	5840	5840	5840	5840	0
393	20230824	131200	110781130	5840	5840	5840	5840	0
394	20230824	131100	110781130	5840	5840	5840	5840	0
395	20230824	131000	110781130	5840	5840	5840	5840	0
396	20230824	130900	110781130	5840	5840	5840	5840	0
397	20230824	130800	110781130	5840	5840	5840	5840	8
398	20230824	130700	110734410	5840	5840	5840	5840	0
399	20230824	130600	110734410	5840	5840	5840	5840	3
400	20230824	130500	110716890	5840	5840	5840	5840	0
401	20230824	130400	110716890	5840	5840	5840	5840	0
402	20230824	130300	110716890	5840	5840	5840	5840	0
403	20230824	130200	110716890	5840	5840	5840	5840	3
404	20230824	130100	110699370	5840	5840	5840	5840	0
405	20230824	130000	110699370	5840	5840	5840	5840	150
406	20230824	125900	109823370	5840	5840	5840	5840	50
407	20230824	125800	109531370	5820	5820	5820	5820	0
408	20230824	125700	109531370	5820	5820	5820	5820	0
409	20230824	125600	109531370	5820	5820	5820	5820	0
410	20230824	125500	109531370	5820	5820	5820	5820	0
411	20230824	125400	109531370	5820	5820	5820	5820	0
412	20230824	125300	109531370	5820	5820	5820	5820	0
413	20230824	125200	109531370	5820	5820	5820	5820	0
414	20230824	125100	109531370	5820	5820	5820	5820	0
415	20230824	125000	109531370	5820	5820	5820	5820	0
416	20230824	124900	109531370	5820	5820	5820	5820	0
417	20230824	124800	109531370	5820	5820	5820	5820	0
418	20230824	124700	109531370	5820	5820	5820	5820	0
419	20230824	124600	109531370	5820	5820	5820	5820	0
420	20230824	124500	109531370	5820	5820	5820	5820	0
421	20230824	124400	109531370	5820	5820	5820	5820	0
422	20230824	124300	109531370	5820	5820	5820	5820	76
423	20230824	124200	109089050	5840	5840	5840	5840	0
424	20230824	124100	109089050	5840	5840	5840	5840	0
425	20230824	124000	109089050	5840	5840	5840	5840	0
426	20230824	123900	109089050	5840	5840	5840	5840	0
427	20230824	123800	109089050	5840	5840	5840	5830	3
428	20230824	123700	109071540	5830	5830	5830	5830	0
429	20230824	123600	109071540	5830	5830	5830	5830	0
430	20230824	123500	109071540	5830	5830	5830	5830	30
431	20230824	123400	108896640	5840	5840	5840	5840	0
432	20230824	123300	108896640	5840	5840	5840	5840	0
433	20230824	123200	108896640	5840	5840	5840	5840	0
434	20230824	123100	108896640	5840	5840	5840	5840	0
435	20230824	123000	108896640	5840	5840	5840	5840	0
436	20230824	122900	108896640	5840	5840	5840	5840	0
437	20230824	122800	108896640	5840	5840	5840	5840	0
438	20230824	122700	108896640	5840	5840	5840	5840	0
439	20230824	122600	108896640	5840	5840	5840	5840	0
440	20230824	122500	108896640	5840	5840	5840	5840	0
441	20230824	122400	108896640	5840	5840	5840	5840	0
442	20230824	122300	108896640	5840	5840	5840	5840	0
443	20230824	122200	108896640	5840	5840	5840	5840	0
444	20230824	122100	108896640	5840	5840	5840	5840	0
445	20230824	122000	108896640	5840	5840	5840	5840	0
446	20230824	121900	108896640	5840	5840	5840	5840	0
447	20230824	121800	108896640	5840	5840	5840	5840	40
448	20230824	121700	108663040	5840	5840	5840	5840	0
449	20230824	121600	108663040	5840	5840	5840	5840	0
450	20230824	121500	108663040	5840	5840	5840	5840	0
451	20230824	121400	108663040	5840	5840	5840	5840	0
452	20230824	121300	108663040	5840	5840	5840	5840	1
453	20230824	121200	108657200	5840	5840	5840	5840	0
454	20230824	121100	108657200	5840	5840	5840	5840	0
455	20230824	121000	108657200	5840	5840	5840	5840	2
456	20230824	120900	108645520	5830	5830	5830	5830	84
457	20230824	120800	108155800	5820	5820	5820	5820	0
458	20230824	120700	108155800	5820	5820	5820	5820	0
459	20230824	120600	108155800	5820	5820	5820	5820	0
460	20230824	120500	108155800	5820	5820	5820	5820	0
461	20230824	120400	108155800	5820	5820	5820	5820	0
462	20230824	120300	108155800	5820	5820	5820	5820	0
463	20230824	120200	108155800	5820	5820	5820	5820	0
464	20230824	120100	108155800	5820	5820	5820	5820	0
465	20230824	120000	108155800	5820	5820	5820	5820	0
466	20230824	115900	108155800	5820	5820	5820	5820	0
467	20230824	115800	108155800	5820	5820	5820	5820	0
468	20230824	115700	108155800	5820	5820	5820	5820	148
469	20230824	115600	107294440	5820	5820	5820	5820	0
470	20230824	115500	107294440	5820	5820	5820	5820	0
471	20230824	115400	107294440	5820	5820	5820	5820	0
472	20230824	115300	107294440	5820	5820	5820	5820	0
473	20230824	115200	107294440	5820	5820	5820	5820	0
474	20230824	115100	107294440	5820	5820	5820	5820	0
475	20230824	115000	107294440	5820	5820	5820	5820	0
476	20230824	114900	107294440	5820	5820	5820	5820	0
477	20230824	114800	107294440	5820	5820	5820	5820	0
478	20230824	114700	107294440	5820	5820	5820	5820	0
479	20230824	114600	107294440	5820	5820	5820	5820	0
480	20230824	114500	107294440	5820	5820	5820	5820	0
481	20230824	114400	107294440	5820	5820	5820	5820	0
482	20230824	114300	107294440	5820	5820	5820	5820	0
483	20230824	114200	107294440	5820	5820	5820	5820	0
484	20230824	114100	107294440	5820	5820	5820	5820	0
485	20230824	114000	107294440	5820	5820	5820	5820	0
486	20230824	113900	107294440	5820	5820	5820	5820	9
487	20230824	113800	107242060	5820	5820	5820	5820	1
488	20230824	113700	107236240	5820	5820	5820	5820	0
489	20230824	113600	107236240	5820	5820	5820	5820	0
490	20230824	113500	107236240	5820	5820	5820	5820	0
491	20230824	113400	107236240	5820	5820	5820	5820	0
492	20230824	113300	107236240	5820	5820	5820	5820	600
493	20230824	113200	103744240	5820	5820	5820	5820	100
494	20230824	113100	103162240	5820	5820	5820	5820	0
495	20230824	113000	103162240	5820	5820	5820	5820	0
496	20230824	112900	103162240	5820	5820	5820	5820	0
497	20230824	112800	103162240	5820	5820	5820	5820	1
498	20230824	112700	103156420	5830	5830	5830	5830	11
499	20230824	112600	103092290	5830	5830	5830	5830	0
500	20230824	112500	103092290	5830	5830	5830	5830	0
501	20230824	112400	103092290	5830	5830	5830	5830	0
502	20230824	112300	103092290	5830	5830	5830	5830	0
503	20230824	112200	103092290	5830	5830	5830	5830	0
504	20230824	112100	103092290	5830	5830	5830	5830	0
505	20230824	112000	103092290	5830	5830	5830	5830	0
506	20230824	111900	103092290	5830	5820	5830	5820	108
507	20230824	111800	102463640	5830	5830	5830	5830	0
508	20230824	111700	102463640	5830	5830	5830	5830	0
509	20230824	111600	102463640	5830	5830	5830	5830	0
510	20230824	111500	102463640	5830	5830	5830	5830	0
511	20230824	111400	102463640	5830	5830	5830	5830	71
512	20230824	111300	102049710	5830	5830	5830	5830	100
513	20230824	111200	101466710	5830	5830	5830	5830	0
514	20230824	111100	101466710	5830	5830	5830	5830	0
515	20230824	111000	101466710	5830	5830	5830	5830	181
516	20230824	110900	100411480	5830	5830	5830	5830	0
517	20230824	110800	100411480	5830	5830	5830	5830	0
518	20230824	110700	100411480	5830	5830	5830	5830	100
519	20230824	110600	99828480	5830	5830	5830	5830	0
520	20230824	110500	99828480	5830	5830	5830	5830	0
521	20230824	110400	99828480	5830	5830	5830	5830	0
522	20230824	110300	99828480	5830	5830	5830	5830	0
523	20230824	110200	99828480	5830	5830	5830	5830	0
524	20230824	110100	99828480	5830	5830	5830	5830	0
525	20230824	110000	99828480	5830	5830	5830	5830	0
526	20230824	105900	99828480	5830	5830	5830	5830	0
527	20230824	105800	99828480	5830	5830	5830	5830	100
528	20230824	105700	99245480	5830	5830	5830	5830	38
529	20230824	105600	99023940	5840	5840	5840	5840	0
530	20230824	105500	99023940	5840	5840	5840	5840	0
531	20230824	105400	99023940	5840	5840	5840	5840	52
532	20230824	105300	98720260	5840	5840	5840	5840	0
533	20230824	105200	98720260	5840	5840	5840	5840	10
534	20230824	105100	98661860	5840	5840	5840	5840	62
535	20230824	105000	98299780	5840	5840	5840	5840	130
536	20230824	104900	97540580	5840	5840	5840	5840	12
537	20230824	104800	97470500	5840	5850	5850	5840	30
538	20230824	104700	97295250	5840	5840	5840	5840	195
539	20230824	104600	96156450	5840	5840	5840	5840	7
540	20230824	104500	96115570	5840	5840	5840	5840	1
541	20230824	104400	96109730	5830	5830	5830	5830	0
542	20230824	104300	96109730	5830	5830	5830	5830	11961
543	20230824	104200	26377100	5840	5840	5840	5840	0
544	20230824	104100	26377100	5840	5840	5840	5840	1
545	20230824	104000	26371260	5830	5830	5830	5830	0
546	20230824	103900	26371260	5830	5830	5830	5830	1558
547	20230824	103800	17288120	5820	5820	5820	5820	0
548	20230824	103700	17288120	5820	5820	5820	5820	0
549	20230824	103600	17288120	5820	5820	5820	5820	0
550	20230824	103500	17288120	5820	5820	5820	5820	0
551	20230824	103400	17288120	5820	5820	5820	5820	0
552	20230824	103300	17288120	5820	5820	5820	5820	0
553	20230824	103200	17288120	5820	5820	5820	5820	0
554	20230824	103100	17288120	5820	5820	5820	5820	0
555	20230824	103000	17288120	5820	5820	5820	5820	0
556	20230824	102900	17288120	5820	5820	5820	5820	0
557	20230824	102800	17288120	5820	5820	5820	5820	0
558	20230824	102700	17288120	5820	5820	5820	5820	0
559	20230824	102600	17288120	5820	5820	5820	5820	0
560	20230824	102500	17288120	5820	5820	5820	5820	0
561	20230824	102400	17288120	5820	5820	5820	5820	0
562	20230824	102300	17288120	5820	5820	5820	5820	0
563	20230824	102200	17288120	5820	5820	5820	5820	0
564	20230824	102100	17288120	5820	5820	5820	5820	0
565	20230824	102000	17288120	5820	5820	5820	5820	0
566	20230824	101900	17288120	5820	5820	5820	5820	0
567	20230824	101800	17288120	5820	5820	5820	5820	0
568	20230824	101700	17288120	5820	5820	5820	5820	0
569	20230824	101600	17288120	5820	5820	5820	5820	8
570	20230824	101500	17241560	5820	5820	5820	5820	0
571	20230824	101400	17241560	5820	5820	5820	5820	222
572	20230824	101300	15949520	5810	5810	5810	5810	0
573	20230824	101200	15949520	5810	5810	5810	5810	0
574	20230824	101100	15949520	5810	5810	5810	5810	2
575	20230824	101000	15937900	5810	5810	5810	5810	7
576	20230824	100900	15897230	5810	5820	5820	5810	53
577	20230824	100800	15588780	5830	5830	5830	5830	153
578	20230824	100700	14696790	5820	5820	5820	5820	0
579	20230824	100600	14696790	5820	5820	5820	5820	6
580	20230824	100500	14661870	5820	5820	5820	5820	178
581	20230824	100400	13625910	5820	5820	5820	5820	1
582	20230824	100300	13620090	5820	5820	5820	5820	50
583	20230824	100200	13329090	5820	5820	5820	5820	0
584	20230824	100100	13329090	5820	5820	5820	5820	0
585	20230824	100000	13329090	5820	5820	5820	5820	0
586	20230824	095900	13329090	5820	5820	5820	5820	0
587	20230824	095800	13329090	5820	5820	5820	5820	10
588	20230824	095700	13270890	5830	5830	5830	5830	0
589	20230824	095600	13270890	5830	5830	5830	5830	0
590	20230824	095500	13270890	5830	5830	5830	5830	0
591	20230824	095400	13270890	5830	5830	5830	5830	10
592	20230824	095300	13212590	5830	5830	5830	5830	0
593	20230824	095200	13212590	5830	5830	5830	5830	0
594	20230824	095100	13212590	5830	5820	5830	5820	51
595	20230824	095000	12915760	5830	5830	5830	5830	100
596	20230824	094900	12332760	5830	5830	5830	5830	100
597	20230824	094800	11749760	5830	5830	5830	5830	0
598	20230824	094700	11749760	5830	5830	5830	5830	0
599	20230824	094600	11749760	5830	5830	5830	5830	297
600	20230824	094500	10018250	5830	5830	5830	5830	172
601	20230824	094400	9015490	5820	5820	5820	5820	0
602	20230824	094300	9015490	5820	5820	5820	5820	0
603	20230824	094200	9015490	5820	5820	5820	5820	0
604	20230824	094100	9015490	5820	5820	5820	5820	203
605	20230824	094000	7834030	5820	5820	5820	5820	0
606	20230824	093900	7834030	5820	5820	5820	5820	0
607	20230824	093800	7834030	5820	5820	5820	5820	1
608	20230824	093700	7828210	5820	5820	5820	5820	213
609	20230824	093600	6588550	5820	5820	5820	5820	17
610	20230824	093500	6489610	5820	5820	5820	5820	1
611	20230824	093400	6483790	5820	5820	5820	5820	0
612	20230824	093300	6483790	5820	5820	5820	5820	54
613	20230824	093200	6169510	5820	5820	5820	5820	1
614	20230824	093100	6163690	5820	5820	5820	5820	0
615	20230824	093000	6163690	5820	5830	5830	5820	51
616	20230824	092900	5866860	5830	5830	5830	5830	6
617	20230824	092800	5831880	5830	5830	5830	5830	0
618	20230824	092700	5831880	5830	5830	5830	5830	0
619	20230824	092600	5831880	5830	5830	5830	5830	0
620	20230824	092500	5831880	5830	5830	5830	5830	6
621	20230824	092400	5796900	5830	5830	5830	5830	0
622	20230824	092300	5796900	5830	5830	5830	5830	0
623	20230824	092200	5796900	5830	5830	5830	5830	0
624	20230824	092100	5796900	5830	5830	5830	5830	0
625	20230824	092000	5796900	5830	5830	5830	5830	1
626	20230824	091900	5791070	5820	5820	5820	5820	0
627	20230824	091800	5791070	5820	5820	5820	5820	150
628	20230824	091700	4918070	5810	5810	5810	5810	0
629	20230824	091600	4918070	5810	5810	5810	5810	5
630	20230824	091500	4889020	5820	5820	5820	5820	40
631	20230824	091400	4656220	5830	5830	5830	5830	26
632	20230824	091300	4504640	5830	5830	5830	5830	0
633	20230824	091200	4504640	5830	5820	5830	5820	88
634	20230824	091100	3992470	5820	5820	5820	5820	10
635	20230824	091000	3934270	5830	5810	5830	5810	111
636	20230824	090900	3287240	5820	5820	5820	5820	0
637	20230824	090800	3287240	5820	5820	5820	5820	0
638	20230824	090700	3287240	5820	5820	5820	5820	145
639	20230824	090600	2443340	5810	5810	5810	5810	0
640	20230824	090500	2443340	5810	5810	5810	5810	1
641	20230824	090400	2437530	5820	5820	5820	5820	55
642	20230824	090300	2117430	5810	5810	5810	5810	200
643	20230824	090200	955430	5800	5800	5800	5800	0
644	20230824	090100	955430	5800	5800	5800	5800	0
645	20230824	090000	955430	5800	5790	5800	5790	165