KissMeData/224110/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201500	484018100	13600	13600	13600	13600	1051
3	20230824	201400	484018100	13600	13600	13600	13600	0
4	20230824	201300	484018100	13600	13600	13600	13600	0
5	20230824	201200	484018100	13600	13600	13600	13600	0
6	20230824	201100	484018100	13600	13600	13600	13600	0
7	20230824	201000	484018100	13600	13600	13600	13600	0
8	20230824	200900	484018100	13600	13600	13600	13600	0
9	20230824	200800	484018100	13600	13600	13600	13600	0
10	20230824	200700	484018100	13600	13600	13600	13600	0
11	20230824	200600	484018100	13600	13600	13600	13600	0
12	20230824	200500	484018100	13600	13600	13600	13600	0
13	20230824	200400	484018100	13600	13600	13600	13600	0
14	20230824	200300	484018100	13600	13600	13600	13600	0
15	20230824	200200	484018100	13600	13600	13600	13600	0
16	20230824	200100	484018100	13600	13600	13600	13600	0
17	20230824	200000	484018100	13600	13600	13600	13600	0
18	20230824	195900	484018100	13600	13600	13600	13600	0
19	20230824	195800	484018100	13600	13600	13600	13600	0
20	20230824	195700	484018100	13600	13600	13600	13600	0
21	20230824	195600	484018100	13600	13600	13600	13600	0
22	20230824	195500	484018100	13600	13600	13600	13600	0
23	20230824	195400	484018100	13600	13600	13600	13600	0
24	20230824	195300	484018100	13600	13600	13600	13600	0
25	20230824	195200	484018100	13600	13600	13600	13600	0
26	20230824	195100	484018100	13600	13600	13600	13600	0
27	20230824	195000	484018100	13600	13600	13600	13600	0
28	20230824	194900	484018100	13600	13600	13600	13600	0
29	20230824	194800	484018100	13600	13600	13600	13600	0
30	20230824	194700	484018100	13600	13600	13600	13600	0
31	20230824	194600	484018100	13600	13600	13600	13600	0
32	20230824	194500	484018100	13600	13600	13600	13600	1051
33	20230824	194400	484018100	13600	13600	13600	13600	0
34	20230824	194300	484018100	13600	13600	13600	13600	0
35	20230824	194200	484018100	13600	13600	13600	13600	0
36	20230824	194100	484018100	13600	13600	13600	13600	0
37	20230824	194000	484018100	13600	13600	13600	13600	0
38	20230824	193900	484018100	13600	13600	13600	13600	0
39	20230824	193800	484018100	13600	13600	13600	13600	0
40	20230824	193700	484018100	13600	13600	13600	13600	0
41	20230824	193600	484018100	13600	13600	13600	13600	0
42	20230824	193500	484018100	13600	13600	13600	13600	0
43	20230824	193400	484018100	13600	13600	13600	13600	0
44	20230824	193300	484018100	13600	13600	13600	13600	0
45	20230824	193200	484018100	13600	13600	13600	13600	0
46	20230824	193100	484018100	13600	13600	13600	13600	0
47	20230824	193000	484018100	13600	13600	13600	13600	0
48	20230824	192900	484018100	13600	13600	13600	13600	0
49	20230824	192800	484018100	13600	13600	13600	13600	0
50	20230824	192700	484018100	13600	13600	13600	13600	0
51	20230824	192600	484018100	13600	13600	13600	13600	0
52	20230824	192500	484018100	13600	13600	13600	13600	0
53	20230824	192400	484018100	13600	13600	13600	13600	0
54	20230824	192300	484018100	13600	13600	13600	13600	0
55	20230824	192200	484018100	13600	13600	13600	13600	0
56	20230824	192100	484018100	13600	13600	13600	13600	0
57	20230824	192000	484018100	13600	13600	13600	13600	0
58	20230824	191900	484018100	13600	13600	13600	13600	0
59	20230824	191800	484018100	13600	13600	13600	13600	0
60	20230824	191700	484018100	13600	13600	13600	13600	0
61	20230824	191600	484018100	13600	13600	13600	13600	0
62	20230824	191500	484018100	13600	13600	13600	13600	1051
63	20230824	191400	484018100	13600	13600	13600	13600	0
64	20230824	191300	484018100	13600	13600	13600	13600	0
65	20230824	191200	484018100	13600	13600	13600	13600	0
66	20230824	191100	484018100	13600	13600	13600	13600	0
67	20230824	191000	484018100	13600	13600	13600	13600	0
68	20230824	190900	484018100	13600	13600	13600	13600	0
69	20230824	190800	484018100	13600	13600	13600	13600	0
70	20230824	190700	484018100	13600	13600	13600	13600	0
71	20230824	190600	484018100	13600	13600	13600	13600	0
72	20230824	190500	484018100	13600	13600	13600	13600	0
73	20230824	190400	484018100	13600	13600	13600	13600	0
74	20230824	190300	484018100	13600	13600	13600	13600	0
75	20230824	190200	484018100	13600	13600	13600	13600	0
76	20230824	190100	484018100	13600	13600	13600	13600	0
77	20230824	190000	484018100	13600	13600	13600	13600	0
78	20230824	185900	484018100	13600	13600	13600	13600	0
79	20230824	185800	484018100	13600	13600	13600	13600	0
80	20230824	185700	484018100	13600	13600	13600	13600	0
81	20230824	185600	484018100	13600	13600	13600	13600	0
82	20230824	185500	484018100	13600	13600	13600	13600	0
83	20230824	185400	484018100	13600	13600	13600	13600	0
84	20230824	185300	484018100	13600	13600	13600	13600	0
85	20230824	185200	484018100	13600	13600	13600	13600	0
86	20230824	185100	484018100	13600	13600	13600	13600	0
87	20230824	185000	484018100	13600	13600	13600	13600	0
88	20230824	184900	484018100	13600	13600	13600	13600	0
89	20230824	184800	484018100	13600	13600	13600	13600	0
90	20230824	184700	484018100	13600	13600	13600	13600	0
91	20230824	184600	484018100	13600	13600	13600	13600	0
92	20230824	184500	484018100	13600	13600	13600	13600	1051
93	20230824	184400	484018100	13600	13600	13600	13600	0
94	20230824	184300	484018100	13600	13600	13600	13600	0
95	20230824	184200	484018100	13600	13600	13600	13600	0
96	20230824	184100	484018100	13600	13600	13600	13600	0
97	20230824	184000	484018100	13600	13600	13600	13600	0
98	20230824	183900	484018100	13600	13600	13600	13600	0
99	20230824	183800	484018100	13600	13600	13600	13600	0
100	20230824	183700	484018100	13600	13600	13600	13600	0
101	20230824	183600	484018100	13600	13600	13600	13600	0
102	20230824	183500	484018100	13600	13600	13600	13600	0
103	20230824	183400	484018100	13600	13600	13600	13600	0
104	20230824	183300	484018100	13600	13600	13600	13600	0
105	20230824	183200	484018100	13600	13600	13600	13600	0
106	20230824	183100	484018100	13600	13600	13600	13600	0
107	20230824	183000	484018100	13600	13600	13600	13600	0
108	20230824	182900	484018100	13600	13600	13600	13600	0
109	20230824	182800	484018100	13600	13600	13600	13600	0
110	20230824	182700	484018100	13600	13600	13600	13600	0
111	20230824	182600	484018100	13600	13600	13600	13600	0
112	20230824	182500	484018100	13600	13600	13600	13600	0
113	20230824	182400	484018100	13600	13600	13600	13600	0
114	20230824	182300	484018100	13600	13600	13600	13600	0
115	20230824	182200	484018100	13600	13600	13600	13600	0
116	20230824	182100	484018100	13600	13600	13600	13600	0
117	20230824	182000	484018100	13600	13600	13600	13600	0
118	20230824	181900	484018100	13600	13600	13600	13600	0
119	20230824	181800	484018100	13600	13600	13600	13600	0
120	20230824	181700	484018100	13600	13600	13600	13600	0
121	20230824	181600	484018100	13600	13600	13600	13600	0
122	20230824	181500	484018100	13600	13600	13600	13600	1051
123	20230824	181400	484018100	13600	13600	13600	13600	0
124	20230824	181300	484018100	13600	13600	13600	13600	0
125	20230824	181200	484018100	13600	13600	13600	13600	0
126	20230824	181100	484018100	13600	13600	13600	13600	0
127	20230824	181000	484018100	13600	13600	13600	13600	0
128	20230824	180900	484018100	13600	13600	13600	13600	0
129	20230824	180800	484018100	13600	13600	13600	13600	0
130	20230824	180700	484018100	13600	13600	13600	13600	0
131	20230824	180600	484018100	13600	13600	13600	13600	0
132	20230824	180500	484018100	13600	13600	13600	13600	0
133	20230824	180400	484018100	13600	13600	13600	13600	0
134	20230824	180300	484018100	13600	13600	13600	13600	0
135	20230824	180200	484018100	13600	13600	13600	13600	0
136	20230824	180100	484018100	13600	13600	13600	13600	0
137	20230824	180000	484018100	13600	13600	13600	13600	0
138	20230824	175900	484018100	13600	13600	13600	13600	0
139	20230824	175800	484018100	13600	13600	13600	13600	0
140	20230824	175700	484018100	13600	13600	13600	13600	0
141	20230824	175600	484018100	13600	13600	13600	13600	0
142	20230824	175500	484018100	13600	13600	13600	13600	0
143	20230824	175400	484018100	13600	13600	13600	13600	0
144	20230824	175300	484018100	13600	13600	13600	13600	0
145	20230824	175200	484018100	13600	13600	13600	13600	0
146	20230824	175100	484018100	13600	13600	13600	13600	0
147	20230824	175000	484018100	13600	13600	13600	13600	0
148	20230824	174900	484018100	13600	13600	13600	13600	0
149	20230824	174800	484018100	13600	13600	13600	13600	0
150	20230824	174700	484018100	13600	13600	13600	13600	0
151	20230824	174600	484018100	13600	13600	13600	13600	0
152	20230824	174500	484018100	13600	13600	13600	13600	1051
153	20230824	174400	484018100	13600	13600	13600	13600	0
154	20230824	174300	484018100	13600	13600	13600	13600	0
155	20230824	174200	484018100	13600	13600	13600	13600	0
156	20230824	174100	484018100	13600	13600	13600	13600	0
157	20230824	174000	484018100	13600	13600	13600	13600	0
158	20230824	173900	484018100	13600	13600	13600	13600	0
159	20230824	173800	484018100	13600	13600	13600	13600	0
160	20230824	173700	484018100	13600	13600	13600	13600	0
161	20230824	173600	484018100	13600	13600	13600	13600	0
162	20230824	173500	484018100	13600	13600	13600	13600	0
163	20230824	173400	484018100	13600	13600	13600	13600	0
164	20230824	173300	484018100	13600	13600	13600	13600	0
165	20230824	173200	484018100	13600	13600	13600	13600	0
166	20230824	173100	484018100	13600	13600	13600	13600	0
167	20230824	173000	484018100	13600	13600	13600	13600	0
168	20230824	172900	484018100	13600	13600	13600	13600	0
169	20230824	172800	484018100	13600	13600	13600	13600	0
170	20230824	172700	484018100	13600	13600	13600	13600	0
171	20230824	172600	484018100	13600	13600	13600	13600	0
172	20230824	172500	484018100	13600	13600	13600	13600	0
173	20230824	172400	484018100	13600	13600	13600	13600	0
174	20230824	172300	484018100	13600	13600	13600	13600	0
175	20230824	172200	484018100	13600	13600	13600	13600	0
176	20230824	172100	484018100	13600	13600	13600	13600	0
177	20230824	172000	484018100	13600	13600	13600	13600	0
178	20230824	171900	484018100	13600	13600	13600	13600	0
179	20230824	171800	484018100	13600	13600	13600	13600	0
180	20230824	171700	484018100	13600	13600	13600	13600	0
181	20230824	171600	484018100	13600	13600	13600	13600	0
182	20230824	171500	484018100	13600	13600	13600	13600	1051
183	20230824	171400	484018100	13600	13600	13600	13600	0
184	20230824	171300	484018100	13600	13600	13600	13600	0
185	20230824	171200	484018100	13600	13600	13600	13600	0
186	20230824	171100	484018100	13600	13600	13600	13600	0
187	20230824	171000	484018100	13600	13600	13600	13600	0
188	20230824	170900	484018100	13600	13600	13600	13600	0
189	20230824	170800	484018100	13600	13600	13600	13600	0
190	20230824	170700	484018100	13600	13600	13600	13600	0
191	20230824	170600	484018100	13600	13600	13600	13600	0
192	20230824	170500	484018100	13600	13600	13600	13600	0
193	20230824	170400	484018100	13600	13600	13600	13600	0
194	20230824	170300	484018100	13600	13600	13600	13600	0
195	20230824	170200	484018100	13600	13600	13600	13600	0
196	20230824	170100	484018100	13600	13600	13600	13600	0
197	20230824	170000	484018100	13600	13600	13600	13600	0
198	20230824	165900	484018100	13600	13600	13600	13600	0
199	20230824	165800	484018100	13600	13600	13600	13600	0
200	20230824	165700	484018100	13600	13600	13600	13600	0
201	20230824	165600	484018100	13600	13600	13600	13600	0
202	20230824	165500	484018100	13600	13600	13600	13600	0
203	20230824	165400	484018100	13600	13600	13600	13600	0
204	20230824	165300	484018100	13600	13600	13600	13600	0
205	20230824	165200	484018100	13600	13600	13600	13600	0
206	20230824	165100	484018100	13600	13600	13600	13600	0
207	20230824	165000	484018100	13600	13600	13600	13600	0
208	20230824	164900	484018100	13600	13600	13600	13600	0
209	20230824	164800	484018100	13600	13600	13600	13600	0
210	20230824	164700	484018100	13600	13600	13600	13600	0
211	20230824	164600	484018100	13600	13600	13600	13600	0
212	20230824	164500	484018100	13600	13600	13600	13600	1051
213	20230824	164400	484018100	13600	13600	13600	13600	0
214	20230824	164300	484018100	13600	13600	13600	13600	0
215	20230824	164200	484018100	13600	13600	13600	13600	0
216	20230824	164100	484018100	13600	13600	13600	13600	0
217	20230824	164000	484018100	13600	13600	13600	13600	0
218	20230824	163900	484018100	13600	13600	13600	13600	0
219	20230824	163800	484018100	13600	13600	13600	13600	0
220	20230824	163700	484018100	13600	13600	13600	13600	0
221	20230824	163600	484018100	13600	13600	13600	13600	0
222	20230824	163500	484018100	13600	13600	13600	13600	0
223	20230824	163400	484018100	13600	13600	13600	13600	0
224	20230824	163300	484018100	13600	13600	13600	13600	0
225	20230824	163200	484018100	13600	13600	13600	13600	0
226	20230824	163100	484018100	13600	13600	13600	13600	0
227	20230824	163000	484018100	13600	13600	13600	13600	0
228	20230824	162900	484018100	13600	13600	13600	13600	0
229	20230824	162800	484018100	13600	13600	13600	13600	0
230	20230824	162700	484018100	13600	13600	13600	13600	0
231	20230824	162600	484018100	13600	13600	13600	13600	0
232	20230824	162500	484018100	13600	13600	13600	13600	0
233	20230824	162400	484018100	13600	13600	13600	13600	0
234	20230824	162300	484018100	13600	13600	13600	13600	0
235	20230824	162200	484018100	13600	13600	13600	13600	0
236	20230824	162100	484018100	13600	13600	13600	13600	0
237	20230824	162000	484018100	13600	13600	13600	13600	0
238	20230824	161900	484018100	13600	13600	13600	13600	0
239	20230824	161800	484018100	13600	13600	13600	13600	0
240	20230824	161700	484018100	13600	13600	13600	13600	0
241	20230824	161600	484018100	13600	13600	13600	13600	0
242	20230824	161500	484018100	13600	13600	13600	13600	1051
243	20230824	161400	484018100	13600	13600	13600	13600	0
244	20230824	161300	484018100	13600	13600	13600	13600	0
245	20230824	161200	484018100	13600	13600	13600	13600	0
246	20230824	161100	484018100	13600	13600	13600	13600	0
247	20230824	161000	484018100	13600	13600	13600	13600	0
248	20230824	160900	484018100	13600	13600	13600	13600	0
249	20230824	160800	484018100	13600	13600	13600	13600	0
250	20230824	160700	484018100	13600	13600	13600	13600	0
251	20230824	160600	484018100	13600	13600	13600	13600	0
252	20230824	160500	484018100	13600	13600	13600	13600	0
253	20230824	160400	484018100	13600	13600	13600	13600	0
254	20230824	160300	484018100	13600	13600	13600	13600	0
255	20230824	160200	484018100	13600	13600	13600	13600	0
256	20230824	160100	484018100	13600	13600	13600	13600	0
257	20230824	160000	484018100	13600	13600	13600	13600	0
258	20230824	155900	484018100	13600	13600	13600	13600	0
259	20230824	155800	484018100	13600	13600	13600	13600	0
260	20230824	155700	484018100	13600	13600	13600	13600	0
261	20230824	155600	484018100	13600	13600	13600	13600	0
262	20230824	155500	484018100	13600	13600	13600	13600	0
263	20230824	155400	484018100	13600	13600	13600	13600	0
264	20230824	155300	484018100	13600	13600	13600	13600	0
265	20230824	155200	484018100	13600	13600	13600	13600	0
266	20230824	155100	484018100	13600	13600	13600	13600	0
267	20230824	155000	484018100	13600	13600	13600	13600	0
268	20230824	154900	484018100	13600	13600	13600	13600	0
269	20230824	154800	484018100	13600	13600	13600	13600	0
270	20230824	154700	484018100	13600	13600	13600	13600	0
271	20230824	154600	484018100	13600	13600	13600	13600	0
272	20230824	154500	484018100	13600	13600	13600	13600	1051
273	20230824	154400	484018100	13600	13600	13600	13600	0
274	20230824	154300	484018100	13600	13600	13600	13600	0
275	20230824	154200	484018100	13600	13600	13600	13600	0
276	20230824	154100	484018100	13600	13600	13600	13600	0
277	20230824	154000	484018100	13600	13600	13600	13600	0
278	20230824	153900	484018100	13600	13600	13600	13600	0
279	20230824	153800	484018100	13600	13600	13600	13600	0
280	20230824	153700	484018100	13600	13600	13600	13600	0
281	20230824	153600	484018100	13600	13600	13600	13600	0
282	20230824	153500	484018100	13600	13600	13600	13600	0
283	20230824	153400	484018100	13600	13600	13600	13600	0
284	20230824	153300	484018100	13600	13600	13600	13600	0
285	20230824	153200	484018100	13600	13600	13600	13600	0
286	20230824	153100	484018100	13600	13600	13600	13600	0
287	20230824	153000	484018100	13600	13600	13600	13600	1051
288	20230824	152900	469724500	13600	13600	13600	13600	0
289	20230824	152800	469724500	13600	13600	13600	13600	0
290	20230824	152700	469724500	13600	13600	13600	13600	0
291	20230824	152600	469724500	13600	13600	13600	13600	0
292	20230824	152500	469724500	13600	13600	13600	13600	0
293	20230824	152400	469724500	13600	13600	13600	13600	0
294	20230824	152300	469724500	13600	13600	13600	13600	0
295	20230824	152200	469724500	13600	13600	13600	13600	0
296	20230824	152100	469724500	13600	13600	13600	13600	0
297	20230824	152000	469724500	13600	13600	13600	13600	0
298	20230824	151900	469724500	13600	13600	13600	13600	1
299	20230824	151800	469710900	13540	13540	13540	13540	60
300	20230824	151700	468898500	13600	13600	13600	13600	0
301	20230824	151600	468898500	13600	13600	13600	13600	0
302	20230824	151500	468898500	13600	13530	13600	13530	4
303	20230824	151400	468844240	13600	13600	13600	13600	0
304	20230824	151300	468844240	13600	13530	13600	13530	26
305	20230824	151200	468492390	13600	13530	13600	13530	56
306	20230824	151100	467734640	13600	13580	13600	13530	91
307	20230824	151000	466502240	13600	13580	13600	13530	301
308	20230824	150900	462426290	13600	13600	13600	13600	500
309	20230824	150800	455626290	13600	13600	13600	13600	0
310	20230824	150700	455626290	13600	13600	13600	13600	0
311	20230824	150600	455626290	13600	13600	13600	13580	621
312	20230824	150500	447184250	13600	13600	13600	13600	0
313	20230824	150400	447184250	13600	13550	13600	13550	1008
314	20230824	150300	433492390	13550	13530	13550	13530	2
315	20230824	150200	433465310	13540	13540	13540	13540	0
316	20230824	150100	433465310	13540	13540	13540	13540	0
317	20230824	150000	433465310	13540	13540	13540	13540	122
318	20230824	145900	431813430	13540	13540	13540	13540	0
319	20230824	145800	431813430	13540	13540	13540	13540	6
320	20230824	145700	431732190	13530	13530	13530	13530	0
321	20230824	145600	431732190	13530	13530	13530	13530	150
322	20230824	145500	429702690	13530	13530	13530	13520	1253
323	20230824	145400	412751130	13520	13540	13540	13520	184
324	20230824	145300	410262140	13550	13550	13550	13550	5
325	20230824	145200	410194390	13550	13550	13550	13550	11
326	20230824	145100	410045340	13550	13550	13550	13550	0
327	20230824	145000	410045340	13550	13550	13550	13550	0
328	20230824	144900	410045340	13550	13550	13550	13550	1
329	20230824	144800	410031790	13550	13550	13550	13550	0
330	20230824	144700	410031790	13550	13550	13550	13550	11
331	20230824	144600	409882740	13540	13540	13540	13540	0
332	20230824	144500	409882740	13540	13540	13540	13540	0
333	20230824	144400	409882740	13540	13550	13550	13540	102
334	20230824	144300	408501180	13550	13550	13550	13550	7
335	20230824	144200	408406330	13580	13580	13580	13580	1
336	20230824	144100	408392750	13550	13550	13550	13550	147
337	20230824	144000	406400900	13540	13540	13540	13540	1
338	20230824	143900	406387360	13540	13540	13540	13540	0
339	20230824	143800	406387360	13540	13540	13540	13540	30
340	20230824	143700	405981160	13550	13550	13550	13550	100
341	20230824	143600	404626160	13540	13540	13540	13540	0
342	20230824	143500	404626160	13540	13540	13540	13540	10
343	20230824	143400	404490760	13540	13550	13550	13540	121
344	20230824	143300	402851920	13550	13550	13550	13550	52
345	20230824	143200	402147320	13590	13590	13590	13590	0
346	20230824	143100	402147320	13590	13590	13590	13590	0
347	20230824	143000	402147320	13590	13590	13590	13590	0
348	20230824	142900	402147320	13590	13590	13590	13590	0
349	20230824	142800	402147320	13590	13590	13590	13590	0
350	20230824	142700	402147320	13590	13590	13590	13590	0
351	20230824	142600	402147320	13590	13590	13590	13590	0
352	20230824	142500	402147320	13590	13590	13590	13590	0
353	20230824	142400	402147320	13590	13590	13590	13590	0
354	20230824	142300	402147320	13590	13590	13590	13590	1
355	20230824	142200	402133730	13570	13570	13570	13570	178
356	20230824	142100	399718270	13570	13550	13570	13550	22
357	20230824	142000	399419840	13550	13550	13550	13550	55
358	20230824	141900	398674590	13550	13550	13550	13550	0
359	20230824	141800	398674590	13550	13560	13560	13550	20
360	20230824	141700	398403440	13550	13550	13550	13550	0
361	20230824	141600	398403440	13550	13550	13550	13550	0
362	20230824	141500	398403440	13550	13550	13550	13550	0
363	20230824	141400	398403440	13550	13550	13550	13550	0
364	20230824	141300	398403440	13550	13560	13560	13550	12
365	20230824	141200	398240740	13560	13560	13560	13560	0
366	20230824	141100	398240740	13560	13560	13560	13560	2
367	20230824	141000	398213620	13590	13590	13590	13590	0
368	20230824	140900	398213620	13590	13590	13590	13590	0
369	20230824	140800	398213620	13590	13590	13590	13590	0
370	20230824	140700	398213620	13590	13540	13590	13530	7
371	20230824	140600	398118840	13530	13530	13530	13530	0
372	20230824	140500	398118840	13530	13530	13530	13530	0
373	20230824	140400	398118840	13530	13530	13530	13530	0
374	20230824	140300	398118840	13530	13530	13530	13530	0
375	20230824	140200	398118840	13530	13550	13550	13530	265
376	20230824	140100	394533180	13550	13550	13550	13550	0
377	20230824	140000	394533180	13550	13550	13550	13550	1
378	20230824	135900	394519630	13540	13540	13540	13540	0
379	20230824	135800	394519630	13540	13540	13540	13540	0
380	20230824	135700	394519630	13540	13540	13540	13540	0
381	20230824	135600	394519630	13540	13540	13540	13540	0
382	20230824	135500	394519630	13540	13540	13540	13540	0
383	20230824	135400	394519630	13540	13540	13540	13540	0
384	20230824	135300	394519630	13540	13540	13540	13540	0
385	20230824	135200	394519630	13540	13540	13540	13540	0
386	20230824	135100	394519630	13540	13540	13540	13540	0
387	20230824	135000	394519630	13540	13540	13540	13540	1
388	20230824	134900	394506090	13530	13530	13530	13530	410
389	20230824	134800	388958790	13530	13530	13530	13530	0
390	20230824	134700	388958790	13530	13530	13530	13530	39
391	20230824	134600	388431120	13530	13530	13530	13530	374
392	20230824	134500	383370900	13510	13510	13510	13510	0
393	20230824	134400	383370900	13510	13570	13570	13510	737
394	20230824	134300	373392220	13640	13640	13640	13640	0
395	20230824	134200	373392220	13640	13640	13640	13640	0
396	20230824	134100	373392220	13640	13630	13640	13630	584
397	20230824	134000	365430110	13630	13630	13630	13630	0
398	20230824	133900	365430110	13630	13630	13630	13630	0
399	20230824	133800	365430110	13630	13580	13630	13580	23
400	20230824	133700	365117620	13580	13580	13580	13580	15
401	20230824	133600	364913920	13560	13560	13560	13560	0
402	20230824	133500	364913920	13560	13580	13580	13560	51
403	20230824	133400	364222220	13580	13580	13580	13580	0
404	20230824	133300	364222220	13580	13580	13580	13580	1
405	20230824	133200	364208640	13650	13650	13650	13650	0
406	20230824	133100	364208640	13650	13650	13650	13650	0
407	20230824	133000	364208640	13650	13650	13650	13650	20
408	20230824	132900	363935640	13650	13650	13650	13650	20
409	20230824	132800	363662640	13630	13640	13650	13630	14
410	20230824	132700	363471680	13640	13640	13640	13640	5
411	20230824	132600	363403480	13630	13630	13630	13630	28
412	20230824	132500	363021840	13630	13630	13630	13630	10
413	20230824	132400	362885540	13630	13630	13630	13630	0
414	20230824	132300	362885540	13630	13630	13630	13630	0
415	20230824	132200	362885540	13630	13630	13630	13630	0
416	20230824	132100	362885540	13630	13630	13630	13630	5
417	20230824	132000	362817390	13560	13560	13560	13560	1
418	20230824	131900	362803830	13560	13560	13560	13560	0
419	20230824	131800	362803830	13560	13560	13560	13560	1
420	20230824	131700	362790270	13550	13550	13550	13550	0
421	20230824	131600	362790270	13550	13550	13550	13550	0
422	20230824	131500	362790270	13550	13550	13550	13550	0
423	20230824	131400	362790270	13550	13550	13550	13550	0
424	20230824	131300	362790270	13550	13550	13550	13550	0
425	20230824	131200	362790270	13550	13550	13550	13550	0
426	20230824	131100	362790270	13550	13630	13630	13550	21
427	20230824	131000	362505610	13560	13560	13560	13560	2
428	20230824	130900	362478490	13560	13560	13560	13560	0
429	20230824	130800	362478490	13560	13560	13560	13560	17
430	20230824	130700	362247970	13570	13570	13570	13570	0
431	20230824	130600	362247970	13570	13570	13570	13570	0
432	20230824	130500	362247970	13570	13570	13570	13570	0
433	20230824	130400	362247970	13570	13570	13570	13570	0
434	20230824	130300	362247970	13570	13570	13570	13570	1
435	20230824	130200	362234400	13630	13630	13630	13630	0
436	20230824	130100	362234400	13630	13630	13630	13630	0
437	20230824	130000	362234400	13630	13630	13630	13630	1
438	20230824	125900	362220770	13580	13580	13580	13580	0
439	20230824	125800	362220770	13580	13580	13580	13580	500
440	20230824	125700	355430770	13660	13600	13660	13600	439
441	20230824	125600	349437610	13550	13550	13550	13550	0
442	20230824	125500	349437610	13550	13550	13550	13550	0
443	20230824	125400	349437610	13550	13550	13550	13550	0
444	20230824	125300	349437610	13550	13610	13610	13550	14
445	20230824	125200	349247250	13640	13640	13640	13640	0
446	20230824	125100	349247250	13640	13640	13640	13640	0
447	20230824	125000	349247250	13640	13640	13640	13640	0
448	20230824	124900	349247250	13640	13640	13640	13640	0
449	20230824	124800	349247250	13640	13640	13640	13640	0
450	20230824	124700	349247250	13640	13640	13640	13640	0
451	20230824	124600	349247250	13640	13640	13640	13640	1
452	20230824	124500	349233610	13630	13630	13630	13630	100
453	20230824	124400	347870610	13650	13650	13650	13650	0
454	20230824	124300	347870610	13650	13650	13650	13610	136
455	20230824	124200	346019570	13610	13580	13610	13580	458
456	20230824	124100	339787030	13570	13570	13570	13570	1
457	20230824	124000	339773460	13570	13580	13580	13570	51
458	20230824	123900	339080890	13600	13600	13600	13600	0
459	20230824	123800	339080890	13600	13600	13600	13600	0
460	20230824	123700	339080890	13600	13600	13600	13600	0
461	20230824	123600	339080890	13600	13600	13600	13600	2
462	20230824	123500	339053690	13600	13600	13600	13600	34
463	20230824	123400	338591290	13600	13600	13600	13600	25
464	20230824	123300	338251290	13600	13600	13600	13600	0
465	20230824	123200	338251290	13600	13600	13600	13600	0
466	20230824	123100	338251290	13600	13600	13600	13600	0
467	20230824	123000	338251290	13600	13540	13600	13540	11
468	20230824	122900	338102290	13540	13540	13540	13540	0
469	20230824	122800	338102290	13540	13540	13540	13540	0
470	20230824	122700	338102290	13540	13540	13540	13540	0
471	20230824	122600	338102290	13540	13550	13550	13540	25
472	20230824	122500	337763770	13540	13540	13540	13540	0
473	20230824	122400	337763770	13540	13540	13540	13540	0
474	20230824	122300	337763770	13540	13540	13540	13540	0
475	20230824	122200	337763770	13540	13510	13540	13510	7
476	20230824	122100	337669080	13510	13510	13510	13510	0
477	20230824	122000	337669080	13510	13510	13510	13510	4
478	20230824	121900	337615040	13510	13540	13540	13510	188
479	20230824	121800	335074900	13530	13530	13530	13530	0
480	20230824	121700	335074900	13530	13530	13530	13530	0
481	20230824	121600	335074900	13530	13530	13530	13530	0
482	20230824	121500	335074900	13530	13530	13530	13530	0
483	20230824	121400	335074900	13530	13530	13530	13530	1
484	20230824	121300	335061370	13510	13510	13510	13510	1
485	20230824	121200	335047860	13530	13530	13530	13530	22
486	20230824	121100	334750200	13500	13510	13510	13500	259
487	20230824	121000	331253320	13540	13540	13540	13540	0
488	20230824	120900	331253320	13540	13540	13540	13540	0
489	20230824	120800	331253320	13540	13540	13540	13540	0
490	20230824	120700	331253320	13540	13540	13540	13540	20
491	20230824	120600	330982520	13540	13540	13540	13540	20
492	20230824	120500	330711720	13510	13520	13520	13510	247
493	20230824	120400	327372330	13520	13520	13520	13520	0
494	20230824	120300	327372330	13520	13520	13520	13520	1
495	20230824	120200	327358810	13540	13540	13540	13540	0
496	20230824	120100	327358810	13540	13540	13540	13540	14
497	20230824	120000	327169250	13540	13540	13540	13540	25
498	20230824	115900	326830750	13530	13540	13540	13530	367
499	20230824	115800	321863110	13540	13540	13540	13540	0
500	20230824	115700	321863110	13540	13540	13540	13540	0
501	20230824	115600	321863110	13540	13540	13540	13540	0
502	20230824	115500	321863110	13540	13570	13570	13540	4
503	20230824	115400	321808890	13580	13580	13580	13580	1
504	20230824	115300	321795310	13540	13600	13600	13540	1001
505	20230824	115200	308207690	13610	13610	13610	13610	0
506	20230824	115100	308207690	13610	13610	13610	13610	0
507	20230824	115000	308207690	13610	13610	13610	13610	0
508	20230824	114900	308207690	13610	13620	13620	13610	7
509	20230824	114800	308112400	13610	13610	13610	13610	0
510	20230824	114700	308112400	13610	13610	13610	13610	0
511	20230824	114600	308112400	13610	13610	13610	13610	500
512	20230824	114500	301307400	13620	13620	13620	13620	0
513	20230824	114400	301307400	13620	13620	13620	13620	0
514	20230824	114300	301307400	13620	13620	13620	13620	11
515	20230824	114200	301157580	13650	13650	13650	13650	0
516	20230824	114100	301157580	13650	13650	13650	13650	0
517	20230824	114000	301157580	13650	13650	13650	13650	0
518	20230824	113900	301157580	13650	13650	13650	13650	0
519	20230824	113800	301157580	13650	13650	13650	13650	0
520	20230824	113700	301157580	13650	13650	13650	13650	1
521	20230824	113600	301143930	13640	13630	13640	13630	123
522	20230824	113500	299466890	13630	13630	13630	13630	28
523	20230824	113400	299085250	13630	13630	13630	13630	0
524	20230824	113300	299085250	13630	13610	13630	13610	47
525	20230824	113200	298444660	13630	13630	13630	13630	0
526	20230824	113100	298444660	13630	13630	13630	13630	0
527	20230824	113000	298444660	13630	13630	13630	13630	0
528	20230824	112900	298444660	13630	13630	13630	13630	0
529	20230824	112800	298444660	13630	13630	13630	13630	23
530	20230824	112700	298131170	13640	13640	13640	13640	0
531	20230824	112600	298131170	13640	13640	13640	13640	0
532	20230824	112500	298131170	13640	13640	13640	13640	0
533	20230824	112400	298131170	13640	13640	13640	13640	0
534	20230824	112300	298131170	13640	13640	13640	13640	1
535	20230824	112200	298117530	13620	13630	13630	13620	591
536	20230824	112100	290064270	13630	13650	13650	13630	118
537	20230824	112000	288455910	13660	13660	13660	13660	0
538	20230824	111900	288455910	13660	13660	13660	13660	50
539	20230824	111800	287772910	13660	13660	13660	13660	0
540	20230824	111700	287772910	13660	13660	13660	13660	1
541	20230824	111600	287759250	13630	13630	13630	13630	0
542	20230824	111500	287759250	13630	13630	13630	13630	0
543	20230824	111400	287759250	13630	13630	13630	13630	0
544	20230824	111300	287759250	13630	13660	13660	13630	21
545	20230824	111200	287472940	13650	13650	13650	13650	0
546	20230824	111100	287472940	13650	13650	13650	13650	20
547	20230824	111000	287199940	13650	13650	13650	13650	1
548	20230824	110900	287186290	13650	13650	13650	13650	0
549	20230824	110800	287186290	13650	13650	13650	13650	15
550	20230824	110700	286981540	13650	13630	13650	13630	79
551	20230824	110600	285904750	13630	13630	13630	13630	1
552	20230824	110500	285891120	13620	13620	13620	13620	0
553	20230824	110400	285891120	13620	13620	13620	13620	0
554	20230824	110300	285891120	13620	13620	13620	13620	2
555	20230824	110200	285863880	13630	13630	13630	13630	1
556	20230824	110100	285850250	13630	13630	13630	13630	0
557	20230824	110000	285850250	13630	13630	13630	13630	1
558	20230824	105900	285836620	13630	13630	13630	13630	6
559	20230824	105800	285754840	13630	13630	13630	13630	0
560	20230824	105700	285754840	13630	13630	13630	13630	2
561	20230824	105600	285727580	13630	13630	13630	13630	287
562	20230824	105500	281815770	13630	13630	13630	13630	471
563	20230824	105400	275396040	13630	13670	13670	13630	546
564	20230824	105300	267945110	13680	13680	13680	13680	0
565	20230824	105200	267945110	13680	13680	13680	13680	0
566	20230824	105100	267945110	13680	13680	13680	13680	0
567	20230824	105000	267945110	13680	13680	13680	13680	0
568	20230824	104900	267945110	13680	13690	13690	13680	164
569	20230824	104800	265701500	13690	13700	13700	13690	24
570	20230824	104700	265372920	13700	13700	13700	13700	30
571	20230824	104600	264961920	13710	13710	13710	13710	0
572	20230824	104500	264961920	13710	13710	13710	13710	0
573	20230824	104400	264961920	13710	13710	13710	13710	21
574	20230824	104300	264674010	13710	13760	13760	13700	19
575	20230824	104200	264413150	13780	13780	13780	13780	0
576	20230824	104100	264413150	13780	13780	13780	13780	0
577	20230824	104000	264413150	13780	13750	13780	13750	206
578	20230824	103900	261580590	13780	13780	13780	13780	1
579	20230824	103800	261566810	13750	13750	13750	13750	0
580	20230824	103700	261566810	13750	13750	13750	13750	50
581	20230824	103600	260879310	13780	13780	13780	13780	173
582	20230824	103500	258495370	13780	13750	13780	13750	189
583	20230824	103400	255896020	13750	13750	13750	13750	1
584	20230824	103300	255882270	13680	13760	13760	13680	2
585	20230824	103200	255854830	13680	13740	13740	13680	50
586	20230824	103100	255169100	13760	13760	13760	13760	0
587	20230824	103000	255169100	13760	13760	13760	13760	0
588	20230824	102900	255169100	13760	13800	13800	13750	1173
589	20230824	102800	239034700	13800	13760	13800	13760	279
590	20230824	102700	235194300	13760	13770	13770	13760	177
591	20230824	102600	232757020	13770	13780	13780	13770	55
592	20230824	102500	231999660	13790	13790	13800	13790	19
593	20230824	102400	231737640	13810	13810	13810	13810	0
594	20230824	102300	231737640	13810	13810	13810	13810	38
595	20230824	102200	231212860	13840	13820	13840	13810	651
596	20230824	102100	222215400	13840	13830	13840	13820	1537
597	20230824	102000	200961020	13830	13780	13830	13750	1234
598	20230824	101900	183927580	13770	13740	13770	13740	626
599	20230824	101800	175320590	13740	13740	13740	13740	0
600	20230824	101700	175320590	13740	13740	13740	13740	8
601	20230824	101600	175210670	13670	13690	13690	13670	400
602	20230824	101500	169738900	13690	13690	13690	13690	4
603	20230824	101400	169684140	13710	13710	13710	13710	35
604	20230824	101300	169204290	13690	13720	13750	13690	352
605	20230824	101200	164374970	13690	13690	13690	13690	1
606	20230824	101100	164361280	13710	13710	13710	13710	100
607	20230824	101000	162990280	13670	13670	13720	13670	533
608	20230824	100900	155682630	13670	13670	13670	13670	47
609	20230824	100800	155040140	13660	13690	13690	13660	423
610	20230824	100700	149259390	13710	13710	13710	13710	0
611	20230824	100600	149259390	13710	13710	13710	13690	57
612	20230824	100500	148478980	13690	13700	13700	13690	90
613	20230824	100400	147246520	13750	13750	13750	13750	1
614	20230824	100300	147232770	13690	13690	13690	13690	274
615	20230824	100200	143481710	13750	13740	13750	13740	54
616	20230824	100100	142739240	13740	13700	13740	13700	525
617	20230824	100000	135537590	13700	13640	13700	13640	1027
618	20230824	095900	121501880	13650	13650	13650	13650	17
619	20230824	095800	121269830	13670	13670	13670	13670	0
620	20230824	095700	121269830	13670	13670	13670	13670	50
621	20230824	095600	120586330	13670	13670	13670	13670	1
622	20230824	095500	120572660	13640	13640	13640	13640	10
623	20230824	095400	120436260	13640	13640	13640	13640	200
624	20230824	095300	117708260	13650	13650	13650	13650	0
625	20230824	095200	117708260	13650	13650	13650	13650	8
626	20230824	095100	117599060	13690	13690	13690	13690	1
627	20230824	095000	117585370	13630	13630	13630	13630	4
628	20230824	094900	117530850	13620	13700	13700	13620	305
629	20230824	094800	113352750	13700	13640	13700	13630	573
630	20230824	094700	105541460	13630	13630	13630	13630	0
631	20230824	094600	105541460	13630	13650	13650	13630	132
632	20230824	094500	103742100	13700	13700	13700	13700	10
633	20230824	094400	103605100	13700	13700	13700	13700	1
634	20230824	094300	103591400	13650	13650	13650	13650	33
635	20230824	094200	103140950	13710	13710	13710	13710	0
636	20230824	094100	103140950	13710	13670	13710	13650	48
637	20230824	094000	102485540	13670	13720	13720	13670	115
638	20230824	093900	100913370	13680	13680	13680	13680	0
639	20230824	093800	100913370	13680	13680	13680	13680	1
640	20230824	093700	100899690	13720	13670	13720	13670	17
641	20230824	093600	100667200	13720	13710	13720	13710	101
642	20230824	093500	99281790	13720	13720	13720	13720	12
643	20230824	093400	99117150	13720	13650	13720	13650	635
644	20230824	093300	90440350	13640	13640	13660	13640	77
645	20230824	093200	89389250	13660	13660	13660	13640	17
646	20230824	093100	89157330	13640	13700	13700	13640	186
647	20230824	093000	86614860	13700	13700	13700	13700	9
648	20230824	092900	86491560	13750	13700	13760	13690	79
649	20230824	092800	85406450	13700	13700	13700	13700	17
650	20230824	092700	85173550	13760	13710	13850	13660	542
651	20230824	092600	77720620	13710	13690	13710	13650	472
652	20230824	092500	71253300	13700	13700	13700	13700	0
653	20230824	092400	71253300	13700	13650	13700	13650	1988
654	20230824	092300	44085050	13640	13630	13640	13620	537
655	20230824	092200	36762590	13630	13600	13630	13600	52
656	20230824	092100	36053890	13630	13630	13630	13630	10
657	20230824	092000	35917590	13630	13630	13630	13630	0
658	20230824	091900	35917590	13630	13630	13630	13630	0
659	20230824	091800	35917590	13630	13630	13630	13600	142
660	20230824	091700	33983210	13620	13610	13620	13610	32
661	20230824	091600	33547530	13620	13620	13620	13620	100
662	20230824	091500	32185530	13620	13620	13620	13620	1
663	20230824	091400	32171910	13550	13550	13550	13550	0
664	20230824	091300	32171910	13550	13550	13550	13550	0
665	20230824	091200	32171910	13550	13560	13560	13550	96
666	20230824	091100	30870840	13570	13570	13570	13570	1
667	20230824	091000	30857270	13570	13570	13570	13570	129
668	20230824	090900	29106740	13630	13630	13630	13630	0
669	20230824	090800	29106740	13630	13630	13630	13630	0
670	20230824	090700	29106740	13630	13630	13630	13630	5
671	20230824	090600	29038590	13520	13610	13630	13520	41
672	20230824	090500	28480520	13610	13610	13610	13610	1
673	20230824	090400	28466910	13440	13620	13620	13440	1153
674	20230824	090300	12809100	13620	13670	13670	13620	51
675	20230824	090200	12111980	13670	13570	13680	13570	134
676	20230824	090100	10289860	13560	13530	13560	13470	87
677	20230824	090000	9113280	13520	13380	13520	13380	680