KissMeData/023590/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190000	989810790	17750	17750	17750	17750	1235
3	20230822	185900	989810790	17750	17750	17750	17750	0
4	20230822	185800	989810790	17750	17750	17750	17750	0
5	20230822	185700	989810790	17750	17750	17750	17750	0
6	20230822	185600	989810790	17750	17750	17750	17750	0
7	20230822	185500	989810790	17750	17750	17750	17750	0
8	20230822	185400	989810790	17750	17750	17750	17750	0
9	20230822	185300	989810790	17750	17750	17750	17750	0
10	20230822	185200	989810790	17750	17750	17750	17750	0
11	20230822	185100	989810790	17750	17750	17750	17750	0
12	20230822	185000	989810790	17750	17750	17750	17750	0
13	20230822	184900	989810790	17750	17750	17750	17750	0
14	20230822	184800	989810790	17750	17750	17750	17750	0
15	20230822	184700	989810790	17750	17750	17750	17750	0
16	20230822	184600	989810790	17750	17750	17750	17750	0
17	20230822	184500	989810790	17750	17750	17750	17750	0
18	20230822	184400	989810790	17750	17750	17750	17750	0
19	20230822	184300	989810790	17750	17750	17750	17750	0
20	20230822	184200	989810790	17750	17750	17750	17750	0
21	20230822	184100	989810790	17750	17750	17750	17750	0
22	20230822	184000	989810790	17750	17750	17750	17750	0
23	20230822	183900	989810790	17750	17750	17750	17750	0
24	20230822	183800	989810790	17750	17750	17750	17750	0
25	20230822	183700	989810790	17750	17750	17750	17750	0
26	20230822	183600	989810790	17750	17750	17750	17750	0
27	20230822	183500	989810790	17750	17750	17750	17750	0
28	20230822	183400	989810790	17750	17750	17750	17750	0
29	20230822	183300	989810790	17750	17750	17750	17750	0
30	20230822	183200	989810790	17750	17750	17750	17750	0
31	20230822	183100	989810790	17750	17750	17750	17750	0
32	20230822	183000	989810790	17750	17750	17750	17750	1235
33	20230822	182900	989810790	17750	17750	17750	17750	0
34	20230822	182800	989810790	17750	17750	17750	17750	0
35	20230822	182700	989810790	17750	17750	17750	17750	0
36	20230822	182600	989810790	17750	17750	17750	17750	0
37	20230822	182500	989810790	17750	17750	17750	17750	0
38	20230822	182400	989810790	17750	17750	17750	17750	0
39	20230822	182300	989810790	17750	17750	17750	17750	0
40	20230822	182200	989810790	17750	17750	17750	17750	0
41	20230822	182100	989810790	17750	17750	17750	17750	0
42	20230822	182000	989810790	17750	17750	17750	17750	0
43	20230822	181900	989810790	17750	17750	17750	17750	0
44	20230822	181800	989810790	17750	17750	17750	17750	0
45	20230822	181700	989810790	17750	17750	17750	17750	0
46	20230822	181600	989810790	17750	17750	17750	17750	0
47	20230822	181500	989810790	17750	17750	17750	17750	0
48	20230822	181400	989810790	17750	17750	17750	17750	0
49	20230822	181300	989810790	17750	17750	17750	17750	0
50	20230822	181200	989810790	17750	17750	17750	17750	0
51	20230822	181100	989810790	17750	17750	17750	17750	0
52	20230822	181000	989810790	17750	17750	17750	17750	0
53	20230822	180900	989810790	17750	17750	17750	17750	0
54	20230822	180800	989810790	17750	17750	17750	17750	0
55	20230822	180700	989810790	17750	17750	17750	17750	0
56	20230822	180600	989810790	17750	17750	17750	17750	0
57	20230822	180500	989810790	17750	17750	17750	17750	0
58	20230822	180400	989810790	17750	17750	17750	17750	0
59	20230822	180300	989810790	17750	17750	17750	17750	0
60	20230822	180200	989810790	17750	17750	17750	17750	0
61	20230822	180100	989810790	17750	17750	17750	17750	0
62	20230822	180000	989810790	17750	17750	17750	17750	1235
63	20230822	175900	989810790	17750	17750	17750	17750	0
64	20230822	175800	989810790	17750	17750	17750	17750	0
65	20230822	175700	989810790	17750	17750	17750	17750	0
66	20230822	175600	989810790	17750	17750	17750	17750	0
67	20230822	175500	989810790	17750	17750	17750	17750	0
68	20230822	175400	989810790	17750	17750	17750	17750	0
69	20230822	175300	989810790	17750	17750	17750	17750	0
70	20230822	175200	989810790	17750	17750	17750	17750	0
71	20230822	175100	989810790	17750	17750	17750	17750	0
72	20230822	175000	989810790	17750	17750	17750	17750	0
73	20230822	174900	989810790	17750	17750	17750	17750	0
74	20230822	174800	989810790	17750	17750	17750	17750	0
75	20230822	174700	989810790	17750	17750	17750	17750	0
76	20230822	174600	989810790	17750	17750	17750	17750	0
77	20230822	174500	989810790	17750	17750	17750	17750	0
78	20230822	174400	989810790	17750	17750	17750	17750	0
79	20230822	174300	989810790	17750	17750	17750	17750	0
80	20230822	174200	989810790	17750	17750	17750	17750	0
81	20230822	174100	989810790	17750	17750	17750	17750	0
82	20230822	174000	989810790	17750	17750	17750	17750	0
83	20230822	173900	989810790	17750	17750	17750	17750	0
84	20230822	173800	989810790	17750	17750	17750	17750	0
85	20230822	173700	989810790	17750	17750	17750	17750	0
86	20230822	173600	989810790	17750	17750	17750	17750	0
87	20230822	173500	989810790	17750	17750	17750	17750	0
88	20230822	173400	989810790	17750	17750	17750	17750	0
89	20230822	173300	989810790	17750	17750	17750	17750	0
90	20230822	173200	989810790	17750	17750	17750	17750	0
91	20230822	173100	989810790	17750	17750	17750	17750	0
92	20230822	173000	989810790	17750	17750	17750	17750	1235
93	20230822	172900	989810790	17750	17750	17750	17750	0
94	20230822	172800	989810790	17750	17750	17750	17750	0
95	20230822	172700	989810790	17750	17750	17750	17750	0
96	20230822	172600	989810790	17750	17750	17750	17750	0
97	20230822	172500	989810790	17750	17750	17750	17750	0
98	20230822	172400	989810790	17750	17750	17750	17750	0
99	20230822	172300	989810790	17750	17750	17750	17750	0
100	20230822	172200	989810790	17750	17750	17750	17750	0
101	20230822	172100	989810790	17750	17750	17750	17750	0
102	20230822	172000	989810790	17750	17750	17750	17750	0
103	20230822	171900	989810790	17750	17750	17750	17750	0
104	20230822	171800	989810790	17750	17750	17750	17750	0
105	20230822	171700	989810790	17750	17750	17750	17750	0
106	20230822	171600	989810790	17750	17750	17750	17750	0
107	20230822	171500	989810790	17750	17750	17750	17750	0
108	20230822	171400	989810790	17750	17750	17750	17750	0
109	20230822	171300	989810790	17750	17750	17750	17750	0
110	20230822	171200	989810790	17750	17750	17750	17750	0
111	20230822	171100	989810790	17750	17750	17750	17750	0
112	20230822	171000	989810790	17750	17750	17750	17750	0
113	20230822	170900	989810790	17750	17750	17750	17750	0
114	20230822	170800	989810790	17750	17750	17750	17750	0
115	20230822	170700	989810790	17750	17750	17750	17750	0
116	20230822	170600	989810790	17750	17750	17750	17750	0
117	20230822	170500	989810790	17750	17750	17750	17750	0
118	20230822	170400	989810790	17750	17750	17750	17750	0
119	20230822	170300	989810790	17750	17750	17750	17750	0
120	20230822	170200	989810790	17750	17750	17750	17750	0
121	20230822	170100	989810790	17750	17750	17750	17750	0
122	20230822	170000	989810790	17750	17750	17750	17750	1235
123	20230822	165900	989810790	17750	17750	17750	17750	0
124	20230822	165800	989810790	17750	17750	17750	17750	0
125	20230822	165700	989810790	17750	17750	17750	17750	0
126	20230822	165600	989810790	17750	17750	17750	17750	0
127	20230822	165500	989810790	17750	17750	17750	17750	0
128	20230822	165400	989810790	17750	17750	17750	17750	0
129	20230822	165300	989810790	17750	17750	17750	17750	0
130	20230822	165200	989810790	17750	17750	17750	17750	0
131	20230822	165100	989810790	17750	17750	17750	17750	0
132	20230822	165000	989810790	17750	17750	17750	17750	0
133	20230822	164900	989810790	17750	17750	17750	17750	0
134	20230822	164800	989810790	17750	17750	17750	17750	0
135	20230822	164700	989810790	17750	17750	17750	17750	0
136	20230822	164600	989810790	17750	17750	17750	17750	0
137	20230822	164500	989810790	17750	17750	17750	17750	0
138	20230822	164400	989810790	17750	17750	17750	17750	0
139	20230822	164300	989810790	17750	17750	17750	17750	0
140	20230822	164200	989810790	17750	17750	17750	17750	0
141	20230822	164100	989810790	17750	17750	17750	17750	0
142	20230822	164000	989810790	17750	17750	17750	17750	0
143	20230822	163900	989810790	17750	17750	17750	17750	0
144	20230822	163800	989810790	17750	17750	17750	17750	0
145	20230822	163700	989810790	17750	17750	17750	17750	0
146	20230822	163600	989810790	17750	17750	17750	17750	0
147	20230822	163500	989810790	17750	17750	17750	17750	0
148	20230822	163400	989810790	17750	17750	17750	17750	0
149	20230822	163300	989810790	17750	17750	17750	17750	0
150	20230822	163200	989810790	17750	17750	17750	17750	0
151	20230822	163100	989810790	17750	17750	17750	17750	0
152	20230822	163000	989810790	17750	17750	17750	17750	1235
153	20230822	162900	989810790	17750	17750	17750	17750	0
154	20230822	162800	989810790	17750	17750	17750	17750	0
155	20230822	162700	989810790	17750	17750	17750	17750	0
156	20230822	162600	989810790	17750	17750	17750	17750	0
157	20230822	162500	989810790	17750	17750	17750	17750	0
158	20230822	162400	989810790	17750	17750	17750	17750	0
159	20230822	162300	989810790	17750	17750	17750	17750	0
160	20230822	162200	989810790	17750	17750	17750	17750	0
161	20230822	162100	989810790	17750	17750	17750	17750	0
162	20230822	162000	989810790	17750	17750	17750	17750	0
163	20230822	161900	989810790	17750	17750	17750	17750	0
164	20230822	161800	989810790	17750	17750	17750	17750	0
165	20230822	161700	989810790	17750	17750	17750	17750	0
166	20230822	161600	989810790	17750	17750	17750	17750	0
167	20230822	161500	989810790	17750	17750	17750	17750	0
168	20230822	161400	989810790	17750	17750	17750	17750	0
169	20230822	161300	989810790	17750	17750	17750	17750	0
170	20230822	161200	989810790	17750	17750	17750	17750	0
171	20230822	161100	989810790	17750	17750	17750	17750	0
172	20230822	161000	989810790	17750	17750	17750	17750	0
173	20230822	160900	989810790	17750	17750	17750	17750	0
174	20230822	160800	989810790	17750	17750	17750	17750	0
175	20230822	160700	989810790	17750	17750	17750	17750	0
176	20230822	160600	989810790	17750	17750	17750	17750	0
177	20230822	160500	989810790	17750	17750	17750	17750	0
178	20230822	160400	989810790	17750	17750	17750	17750	0
179	20230822	160300	989810790	17750	17750	17750	17750	0
180	20230822	160200	989810790	17750	17750	17750	17750	0
181	20230822	160100	989810790	17750	17750	17750	17750	0
182	20230822	160000	989810790	17750	17750	17750	17750	1235
183	20230822	155900	989810790	17750	17750	17750	17750	0
184	20230822	155800	989810790	17750	17750	17750	17750	0
185	20230822	155700	989810790	17750	17750	17750	17750	0
186	20230822	155600	989810790	17750	17750	17750	17750	0
187	20230822	155500	989810790	17750	17750	17750	17750	0
188	20230822	155400	989810790	17750	17750	17750	17750	0
189	20230822	155300	989810790	17750	17750	17750	17750	0
190	20230822	155200	989810790	17750	17750	17750	17750	0
191	20230822	155100	989810790	17750	17750	17750	17750	0
192	20230822	155000	989810790	17750	17750	17750	17750	0
193	20230822	154900	989810790	17750	17750	17750	17750	0
194	20230822	154800	989810790	17750	17750	17750	17750	0
195	20230822	154700	989810790	17750	17750	17750	17750	0
196	20230822	154600	989810790	17750	17750	17750	17750	0
197	20230822	154500	989810790	17750	17750	17750	17750	0
198	20230822	154400	989810790	17750	17750	17750	17750	0
199	20230822	154300	989810790	17750	17750	17750	17750	0
200	20230822	154200	989810790	17750	17750	17750	17750	0
201	20230822	154100	989810790	17750	17750	17750	17750	0
202	20230822	154000	989810790	17750	17750	17750	17750	0
203	20230822	153900	989810790	17750	17750	17750	17750	0
204	20230822	153800	989810790	17750	17750	17750	17750	0
205	20230822	153700	989810790	17750	17750	17750	17750	0
206	20230822	153600	989810790	17750	17750	17750	17750	0
207	20230822	153500	989810790	17750	17750	17750	17750	0
208	20230822	153400	989810790	17750	17750	17750	17750	0
209	20230822	153300	989810790	17750	17750	17750	17750	0
210	20230822	153200	989810790	17750	17750	17750	17750	0
211	20230822	153100	989810790	17750	17750	17750	17750	0
212	20230822	153000	989810790	17750	17750	17750	17750	2470
213	20230822	152900	967889540	17750	17750	17750	17750	0
214	20230822	152800	967889540	17750	17750	17750	17750	0
215	20230822	152700	967889540	17750	17750	17750	17750	0
216	20230822	152600	967889540	17750	17750	17750	17750	0
217	20230822	152500	967889540	17750	17750	17750	17750	0
218	20230822	152400	967889540	17750	17750	17750	17750	0
219	20230822	152300	967889540	17750	17750	17750	17750	0
220	20230822	152200	967889540	17750	17750	17750	17750	0
221	20230822	152100	967889540	17750	17750	17750	17750	0
222	20230822	152000	967889540	17750	17750	17750	17750	0
223	20230822	151900	967889540	17750	17760	17760	17750	921
224	20230822	151800	951533180	17760	17770	17770	17760	87
225	20230822	151700	949988050	17770	17760	17770	17760	30
226	20230822	151600	949455040	17760	17760	17770	17760	42
227	20230822	151500	948708930	17770	17760	17770	17760	82
228	20230822	151400	947252430	17760	17760	17760	17760	21
229	20230822	151300	946879470	17760	17760	17760	17750	61
230	20230822	151200	945796390	17760	17760	17760	17760	17
231	20230822	151100	945494470	17760	17760	17760	17760	20
232	20230822	151000	945139270	17760	17760	17760	17760	8
233	20230822	150900	944997190	17760	17760	17760	17760	38
234	20230822	150800	944322310	17760	17760	17760	17750	46
235	20230822	150700	943505610	17760	17750	17760	17750	41
236	20230822	150600	942777710	17760	17760	17760	17750	671
237	20230822	150500	930861050	17760	17760	17760	17760	36
238	20230822	150400	930221690	17760	17750	17760	17750	150
239	20230822	150300	927559030	17760	17750	17760	17750	31
240	20230822	150200	927008580	17750	17770	17770	17750	256
241	20230822	150100	922462660	17770	17770	17770	17760	34
242	20230822	150000	921858530	17770	17770	17770	17760	38
243	20230822	145900	921183450	17760	17760	17760	17760	78
244	20230822	145800	919798170	17760	17760	17760	17750	120
245	20230822	145700	917667980	17750	17750	17760	17750	25
246	20230822	145600	917224160	17760	17770	17770	17750	57
247	20230822	145500	916211850	17770	17770	17770	17770	38
248	20230822	145400	915536590	17770	17760	17770	17760	34
249	20230822	145300	914932600	17770	17770	17770	17760	21
250	20230822	145200	914559550	17770	17780	17780	17760	310
251	20230822	145100	909052430	17780	17780	17780	17780	15
252	20230822	145000	908785730	17780	17780	17780	17780	70
253	20230822	144900	907541130	17780	17790	17790	17780	34
254	20230822	144800	906936470	17790	17790	17790	17790	9
255	20230822	144700	906776360	17780	17780	17780	17780	76
256	20230822	144600	905425080	17790	17790	17790	17790	14
257	20230822	144500	905176020	17790	17790	17790	17780	18
258	20230822	144400	904855830	17780	17770	17780	17770	28
259	20230822	144300	904358210	17770	17820	17820	17770	606
260	20230822	144200	893580990	17830	17820	17840	17820	20
261	20230822	144100	893224330	17820	17830	17830	17820	140
262	20230822	144000	890728270	17830	17820	17830	17820	33
263	20230822	143900	890140150	17820	17820	17820	17820	11
264	20230822	143800	889944130	17820	17820	17820	17820	48
265	20230822	143700	889088770	17820	17800	17820	17790	633
266	20230822	143600	877813430	17800	17800	17800	17800	36
267	20230822	143500	877172630	17800	17800	17800	17800	10
268	20230822	143400	876994630	17800	17800	17800	17790	20
269	20230822	143300	876638640	17800	17790	17800	17790	17
270	20230822	143200	876336060	17800	17780	17800	17780	54
271	20230822	143100	875375220	17790	17790	17790	17790	42
272	20230822	143000	874628040	17800	17800	17800	17800	17
273	20230822	142900	874325440	17800	17800	17800	17800	36
274	20230822	142800	873684640	17800	17800	17800	17790	16
275	20230822	142700	873399860	17800	17800	17810	17800	140
276	20230822	142600	870907610	17800	17800	17800	17790	8
277	20230822	142500	870765230	17800	17790	17800	17790	12
278	20230822	142400	870551720	17790	17780	17790	17780	38
279	20230822	142300	869875930	17790	17800	17800	17780	94
280	20230822	142200	868203590	17800	17800	17800	17790	50
281	20230822	142100	867313610	17800	17800	17810	17800	19
282	20230822	142000	866975270	17800	17810	17810	17800	25
283	20230822	141900	866530080	17800	17800	17800	17790	45
284	20230822	141800	865729100	17790	17790	17800	17790	13
285	20230822	141700	865497770	17800	17800	17800	17790	43
286	20230822	141600	864732390	17800	17800	17800	17800	13
287	20230822	141500	864500990	17800	17800	17800	17800	15
288	20230822	141400	864233990	17800	17780	17810	17770	1069
289	20230822	141300	845213140	17780	17780	17780	17780	7
290	20230822	141200	845088680	17780	17780	17780	17770	315
291	20230822	141100	839490920	17780	17770	17780	17770	376
292	20230822	141000	832807450	17770	17770	17770	17770	4
293	20230822	140900	832736370	17770	17770	17770	17770	1
294	20230822	140800	832718600	17750	17740	17750	17740	495
295	20230822	140700	823932520	17750	17740	17750	17740	23
296	20230822	140600	823524470	17750	17750	17750	17750	1
297	20230822	140500	823506720	17750	17760	17770	17750	555
298	20230822	140400	813655180	17770	17760	17770	17760	58
299	20230822	140300	812625070	17770	17760	17770	17760	24
300	20230822	140200	812198800	17760	17780	17780	17760	118
301	20230822	140100	810101970	17780	17780	17780	17780	4
302	20230822	140000	810030850	17780	17780	17780	17780	2
303	20230822	135900	809995290	17780	17780	17780	17770	20
304	20230822	135800	809639850	17780	17780	17780	17780	1
305	20230822	135700	809622070	17780	17770	17780	17770	11
306	20230822	135600	809426570	17770	17780	17780	17770	11
307	20230822	135500	809231080	17770	17790	17790	17770	201
308	20230822	135400	805659200	17770	17780	17780	17770	47
309	20230822	135300	804823560	17790	17790	17800	17780	14
310	20230822	135200	804574490	17780	17790	17790	17780	53
311	20230822	135100	803632010	17800	17790	17800	17790	6
312	20230822	135000	803525220	17790	17800	17800	17790	18
313	20230822	134900	803204980	17790	17790	17800	17790	20
314	20230822	134800	802849150	17800	17790	17800	17790	12
315	20230822	134700	802635650	17780	17810	17810	17780	52
316	20230822	134600	801710550	17810	17810	17810	17800	225
317	20230822	134500	797705450	17810	17810	17810	17800	295
318	20230822	134400	792451760	17820	17820	17820	17810	200
319	20230822	134300	788887840	17830	17830	17830	17830	4
320	20230822	134200	788816520	17830	17820	17830	17820	144
321	20230822	134100	786250200	17820	17830	17830	17820	27
322	20230822	134000	785769030	17830	17830	17840	17830	23
323	20230822	133900	785358880	17830	17830	17830	17830	296
324	20230822	133800	780081200	17830	17830	17840	17830	221
325	20230822	133700	776140710	17840	17840	17840	17840	174
326	20230822	133600	773036550	17840	17850	17850	17840	228
327	20230822	133500	768969000	17850	17840	17850	17840	33
328	20230822	133400	768380260	17850	17850	17850	17840	5
329	20230822	133300	768291020	17850	17840	17850	17840	2
330	20230822	133200	768255330	17840	17850	17850	17840	46
331	20230822	133100	767434430	17850	17840	17850	17840	152
332	20230822	133000	764722250	17840	17840	17840	17840	328
333	20230822	132900	758870730	17830	17840	17840	17830	3
334	20230822	132800	758817230	17830	17840	17840	17830	100
335	20230822	132700	757033550	17840	17840	17840	17840	1
336	20230822	132600	757015710	17840	17840	17840	17840	88
337	20230822	132500	755445790	17840	17840	17840	17840	17
338	20230822	132400	755142510	17840	17840	17840	17840	50
339	20230822	132300	754250510	17840	17840	17840	17830	22
340	20230822	132200	753858130	17840	17840	17840	17840	89
341	20230822	132100	752270370	17840	17830	17840	17830	70
342	20230822	132000	751022240	17830	17830	17830	17830	43
343	20230822	131900	750255550	17820	17830	17830	17820	26
344	20230822	131800	749792120	17830	17830	17830	17830	267
345	20230822	131700	745031510	17830	17830	17830	17830	4
346	20230822	131600	744960190	17830	17830	17830	17830	10
347	20230822	131500	744781890	17820	17820	17820	17820	9
348	20230822	131400	744621510	17810	17820	17820	17810	13
349	20230822	131300	744389860	17820	17810	17820	17810	1066
350	20230822	131200	725393950	17810	17800	17810	17790	1966
351	20230822	131100	690382910	17800	17800	17800	17790	23
352	20230822	131000	689973600	17790	17800	17800	17790	91
353	20230822	130900	688354300	17800	17810	17810	17800	403
354	20230822	130800	681180860	17810	17810	17810	17810	1
355	20230822	130700	681163050	17800	17810	17810	17800	104
356	20230822	130600	679311810	17810	17810	17810	17810	12
357	20230822	130500	679098090	17810	17800	17810	17800	565
358	20230822	130400	669041020	17800	17800	17800	17800	1
359	20230822	130300	669023220	17800	17800	17800	17800	4
360	20230822	130200	668952020	17790	17800	17800	17790	53
361	20230822	130100	668008920	17800	17800	17800	17800	20
362	20230822	130000	667652920	17780	17780	17780	17780	30
363	20230822	125900	667119520	17790	17790	17790	17790	258
364	20230822	125800	662529700	17790	17790	17790	17780	31
365	20230822	125700	661978380	17790	17780	17790	17780	63
366	20230822	125600	660858120	17790	17790	17790	17790	14
367	20230822	125500	660609060	17790	17780	17790	17780	16
368	20230822	125400	660324470	17790	17790	17790	17780	18
369	20230822	125300	660004300	17790	17790	17790	17780	55
370	20230822	125200	659026010	17790	17800	17800	17790	106
371	20230822	125100	657140230	17800	17800	17800	17800	1
372	20230822	125000	657122430	17800	17790	17800	17790	29
373	20230822	124900	656606490	17800	17790	17800	17790	20
374	20230822	124800	656250640	17790	17790	17800	17790	72
375	20230822	124700	654969720	17800	17790	17800	17790	2
376	20230822	124600	654934130	17800	17800	17800	17800	4
377	20230822	124500	654862930	17800	17800	17800	17800	9
378	20230822	124400	654702730	17800	17800	17800	17800	9
379	20230822	124300	654542530	17800	17800	17800	17800	51
380	20230822	124200	653634730	17790	17780	17790	17780	82
381	20230822	124100	652176360	17780	17790	17790	17780	216
382	20230822	124000	648335860	17790	17790	17800	17790	227
383	20230822	123900	644297520	17800	17790	17800	17790	53
384	20230822	123800	643354620	17800	17800	17800	17800	41
385	20230822	123700	642624820	17800	17800	17800	17800	5
386	20230822	123600	642535820	17790	17800	17800	17790	31
387	20230822	123500	641984320	17800	17800	17800	17800	22
388	20230822	123400	641592720	17800	17790	17800	17790	10
389	20230822	123300	641414780	17800	17790	17800	17790	26
390	20230822	123200	640952230	17800	17800	17800	17800	2
391	20230822	123100	640916630	17800	17800	17800	17800	1
392	20230822	123000	640898830	17790	17800	17800	17790	121
393	20230822	122900	638746170	17800	17790	17800	17790	30
394	20230822	122800	638212320	17800	17800	17800	17800	2
395	20230822	122700	638176720	17800	17800	17800	17790	6
396	20230822	122600	638069930	17800	17800	17800	17800	18
397	20230822	122500	637749530	17810	17800	17810	17800	26
398	20230822	122400	637286600	17800	17800	17810	17800	93
399	20230822	122300	635631180	17800	17800	17800	17780	117
400	20230822	122200	633549830	17790	17810	17810	17790	65
401	20230822	122100	632393300	17800	17790	17800	17790	53
402	20230822	122000	631450400	17800	17810	17810	17800	84
403	20230822	121900	629955180	17800	17810	17810	17800	51
404	20230822	121800	629047050	17810	17810	17810	17810	1
405	20230822	121700	629029240	17800	17810	17810	17800	48
406	20230822	121600	628174600	17820	17810	17820	17810	53
407	20230822	121500	627230620	17810	17810	17820	17810	32
408	20230822	121400	626660590	17820	17810	17820	17810	8
409	20230822	121300	626518080	17820	17820	17820	17820	1
410	20230822	121200	626500260	17810	17810	17820	17810	83
411	20230822	121100	625022010	17810	17820	17820	17810	51
412	20230822	121000	624113690	17820	17820	17820	17820	4
413	20230822	120900	624042410	17810	17820	17820	17810	99
414	20230822	120800	622279090	17820	17800	17820	17800	400
415	20230822	120700	615157070	17800	17800	17800	17800	83
416	20230822	120600	613679670	17800	17800	17800	17790	31
417	20230822	120500	613128040	17800	17800	17800	17800	69
418	20230822	120400	611899840	17800	17800	17800	17800	64
419	20230822	120300	610760640	17800	17800	17800	17800	40
420	20230822	120200	610048640	17800	17800	17800	17800	4
421	20230822	120100	609977440	17780	17780	17780	17780	0
422	20230822	120000	609977440	17780	17780	17780	17780	3
423	20230822	115900	609924100	17780	17750	17780	17750	3095
424	20230822	115800	554985940	17750	17760	17760	17750	1401
425	20230822	115700	530118080	17750	17760	17770	17750	211
426	20230822	115600	526372530	17760	17770	17770	17760	31
427	20230822	115500	525821760	17770	17770	17770	17760	350
428	20230822	115400	519603260	17780	17780	17780	17780	1
429	20230822	115300	519585480	17780	17780	17780	17780	213
430	20230822	115200	515798340	17780	17790	17790	17780	238
431	20230822	115100	511566550	17800	17780	17800	17780	294
432	20230822	115000	506337780	17780	17780	17790	17780	135
433	20230822	114900	503937470	17790	17800	17800	17790	17
434	20230822	114800	503635030	17780	17790	17790	17780	110
435	20230822	114700	501678820	17800	17800	17800	17800	4
436	20230822	114600	501607620	17800	17800	17800	17800	1
437	20230822	114500	501589820	17790	17800	17800	17790	41
438	20230822	114400	500860390	17790	17790	17790	17790	22
439	20230822	114300	500469010	17790	17790	17790	17790	7
440	20230822	114200	500344480	17790	17790	17790	17790	36
441	20230822	114100	499704040	17780	17790	17790	17780	21
442	20230822	114000	499330620	17790	17790	17790	17790	0
443	20230822	113900	499330620	17790	17790	17790	17790	14
444	20230822	113800	499081560	17790	17780	17790	17780	14
445	20230822	113700	498832600	17790	17780	17790	17780	20
446	20230822	113600	498476970	17780	17790	17790	17780	28
447	20230822	113500	497979010	17790	17790	17790	17790	4
448	20230822	113400	497907850	17790	17790	17790	17780	5
449	20230822	113300	497818920	17790	17790	17790	17790	2
450	20230822	113200	497783340	17790	17800	17800	17790	29
451	20230822	113100	497267370	17790	17800	17800	17790	12
452	20230822	113000	497053880	17790	17790	17790	17790	72
453	20230822	112900	495773000	17800	17800	17800	17800	1
454	20230822	112800	495755200	17800	17800	17800	17800	4
455	20230822	112700	495684000	17790	17790	17790	17790	17
456	20230822	112600	495381570	17790	17790	17790	17790	9
457	20230822	112500	495221460	17790	17790	17790	17790	48
458	20230822	112400	494367540	17790	17790	17790	17790	4
459	20230822	112300	494296380	17790	17790	17790	17790	3
460	20230822	112200	494243010	17790	17790	17790	17780	19
461	20230822	112100	493905150	17790	17790	17790	17790	32
462	20230822	112000	493335870	17790	17790	17790	17790	4
463	20230822	111900	493264710	17790	17790	17790	17790	1
464	20230822	111800	493246920	17780	17780	17780	17780	280
465	20230822	111700	488268520	17770	17780	17780	17770	20
466	20230822	111600	487913110	17770	17780	17780	17770	4
467	20230822	111500	487842000	17780	17780	17780	17780	1
468	20230822	111400	487824220	17780	17780	17780	17780	4
469	20230822	111300	487753100	17780	17770	17780	17770	18
470	20230822	111200	487433220	17780	17780	17780	17780	11
471	20230822	111100	487237640	17780	17780	17780	17780	3
472	20230822	111000	487184300	17780	17770	17780	17770	67
473	20230822	110900	485993700	17780	17780	17780	17780	5
474	20230822	110800	485904800	17780	17780	17780	17780	1
475	20230822	110700	485887020	17780	17770	17780	17770	49
476	20230822	110600	485016250	17780	17780	17780	17780	1
477	20230822	110500	484998470	17780	17780	17780	17780	24
478	20230822	110400	484571750	17780	17780	17780	17780	1
479	20230822	110300	484553970	17780	17780	17780	17780	4
480	20230822	110200	484482850	17780	17730	17780	17730	1119
481	20230822	110100	464641340	17710	17720	17720	17710	258
482	20230822	110000	460069680	17710	17710	17710	17710	117
483	20230822	105900	457997610	17700	17700	17700	17700	81
484	20230822	105800	456563910	17690	17690	17700	17690	34
485	20230822	105700	455962440	17700	17700	17700	17700	7
486	20230822	105600	455838540	17700	17700	17700	17690	123
487	20230822	105500	453662640	17700	17700	17700	17700	3
488	20230822	105400	453609540	17700	17690	17700	17690	20
489	20230822	105300	453255710	17700	17710	17710	17700	19
490	20230822	105200	452919360	17700	17690	17700	17690	10
491	20230822	105100	452742410	17700	17710	17710	17700	168
492	20230822	105000	449768740	17700	17720	17720	17700	751
493	20230822	104900	436469420	17710	17730	17730	17710	34
494	20230822	104800	435867080	17730	17730	17730	17730	5
495	20230822	104700	435778430	17720	17720	17720	17720	31
496	20230822	104600	435229110	17730	17730	17730	17730	23
497	20230822	104500	434821320	17730	17730	17730	17730	1
498	20230822	104400	434803590	17730	17730	17730	17730	4
499	20230822	104300	434732670	17710	17700	17710	17700	294
500	20230822	104200	429526100	17710	17720	17720	17700	104
501	20230822	104100	427684820	17720	17730	17730	17720	46
502	20230822	104000	426869390	17740	17740	17740	17740	4
503	20230822	103900	426798430	17740	17740	17740	17740	9
504	20230822	103800	426638770	17740	17720	17740	17720	6
505	20230822	103700	426532350	17720	17730	17730	17720	100
506	20230822	103600	424759400	17730	17730	17730	17730	46
507	20230822	103500	423943820	17730	17750	17750	17730	16
508	20230822	103400	423660000	17750	17750	17750	17740	34
509	20230822	103300	423056770	17750	17770	17770	17750	16
510	20230822	103200	422772510	17770	17770	17770	17770	5
511	20230822	103100	422683660	17770	17780	17780	17770	34
512	20230822	103000	422079300	17770	17770	17770	17770	52
513	20230822	102900	421155260	17770	17770	17770	17770	35
514	20230822	102800	420533310	17770	17770	17770	17770	146
515	20230822	102700	417938890	17770	17770	17770	17770	21
516	20230822	102600	417565720	17720	17720	17720	17720	351
517	20230822	102500	411346000	17720	17710	17720	17710	43
518	20230822	102400	410584140	17710	17710	17710	17710	19
519	20230822	102300	410247650	17710	17710	17710	17710	37
520	20230822	102200	409592380	17710	17710	17720	17710	70
521	20230822	102100	408352670	17680	17660	17680	17660	19
522	20230822	102000	408016770	17670	17700	17700	17650	405
523	20230822	101900	400866280	17700	17700	17700	17700	66
524	20230822	101800	399698080	17670	17660	17670	17660	202
525	20230822	101700	396128750	17670	17710	17710	17660	704
526	20230822	101600	383681550	17710	17750	17750	17690	604
527	20230822	101500	372987180	17750	17740	17750	17740	56
528	20230822	101400	371993480	17740	17740	17740	17740	1
529	20230822	101300	371975740	17730	17710	17730	17710	310
530	20230822	101200	366485230	17710	17720	17720	17710	237
531	20230822	101100	362287940	17710	17740	17740	17680	963
532	20230822	101000	345250940	17730	17740	17740	17680	1646
533	20230822	100900	316135990	17750	17750	17750	17740	132
534	20230822	100800	313793440	17740	17800	17810	17740	2242
535	20230822	100700	273994100	17800	17810	17810	17800	156
536	20230822	100600	271217060	17810	17820	17820	17810	111
537	20230822	100500	269239850	17820	17830	17830	17820	48
538	20230822	100400	268384090	17830	17830	17830	17830	20
539	20230822	100300	268027490	17820	17830	17830	17820	78
540	20230822	100200	266636770	17830	17830	17830	17810	42
541	20230822	100100	265888140	17820	17830	17830	17820	79
542	20230822	100000	264479870	17830	17820	17830	17820	117
543	20230822	095900	262394760	17830	17830	17830	17830	42
544	20230822	095800	261645900	17830	17830	17830	17820	40
545	20230822	095700	260932750	17820	17830	17830	17820	103
546	20230822	095600	259096950	17820	17800	17820	17800	126
547	20230822	095500	256853760	17790	17790	17800	17790	140
548	20230822	095400	254362850	17790	17780	17790	17780	95
549	20230822	095300	252673580	17790	17780	17790	17780	465
550	20230822	095200	244405530	17790	17790	17800	17790	403
551	20230822	095100	237235990	17800	17810	17810	17800	46
552	20230822	095000	236416850	17800	17800	17810	17800	198
553	20230822	094900	232890590	17810	17810	17810	17810	34
554	20230822	094800	232285050	17810	17800	17820	17800	76
555	20230822	094700	230931330	17810	17800	17810	17790	608
556	20230822	094600	220109500	17790	17790	17800	17780	51
557	20230822	094500	219202240	17780	17780	17780	17780	237
558	20230822	094400	214988380	17780	17780	17790	17780	68
559	20230822	094300	213779240	17780	17760	17780	17750	856
560	20230822	094200	198576440	17760	17740	17760	17740	179
561	20230822	094100	195399150	17730	17700	17730	17700	184
562	20230822	094000	192137840	17690	17690	17730	17690	1140
563	20230822	093900	171959680	17660	17670	17680	17660	429
564	20230822	093800	164379090	17660	17650	17660	17650	447
565	20230822	093700	156487810	17650	17640	17650	17640	49
566	20230822	093600	155622970	17640	17660	17660	17640	186
567	20230822	093500	152341470	17660	17660	17660	17660	69
568	20230822	093400	151122930	17660	17650	17660	17650	2
569	20230822	093300	151087620	17650	17630	17650	17630	862
570	20230822	093200	135882250	17630	17630	17630	17630	88
571	20230822	093100	134330810	17620	17620	17620	17620	2
572	20230822	093000	134295570	17620	17630	17630	17620	60
573	20230822	092900	133237780	17630	17630	17630	17630	4
574	20230822	092800	133167260	17610	17610	17620	17610	339
575	20230822	092700	127195440	17610	17610	17610	17610	7
576	20230822	092600	127072170	17610	17630	17630	17610	1760
577	20230822	092500	96044010	17630	17630	17640	17630	892
578	20230822	092400	80317980	17640	17640	17640	17630	477
579	20230822	092300	71907900	17650	17630	17650	17630	250
580	20230822	092200	67499280	17620	17600	17630	17600	482
581	20230822	092100	59011410	17610	17600	17610	17600	11
582	20230822	092000	58817710	17600	17600	17600	17600	121
583	20230822	091900	56688110	17610	17590	17610	17590	389
584	20230822	091800	49840810	17590	17560	17590	17560	631
585	20230822	091700	38756950	17560	17560	17560	17560	0
586	20230822	091600	38756950	17560	17570	17570	17530	284
587	20230822	091500	33772350	17570	17570	17570	17570	9
588	20230822	091400	33614220	17570	17590	17590	17570	34
589	20230822	091300	33016820	17570	17580	17580	17570	20
590	20230822	091200	32665340	17590	17590	17590	17590	2
591	20230822	091100	32630160	17560	17560	17560	17560	6
592	20230822	091000	32524800	17550	17590	17590	17550	101
593	20230822	090900	30752100	17590	17560	17590	17550	29
594	20230822	090800	30242870	17590	17550	17590	17550	168
595	20230822	090700	27294430	17550	17580	17580	17550	25
596	20230822	090600	26855320	17580	17590	17590	17580	20
597	20230822	090500	26503660	17630	17620	17640	17600	476
598	20230822	090400	18120560	17610	17590	17610	17590	46
599	20230822	090300	17310910	17580	17530	17580	17530	156
600	20230822	090200	14572710	17540	17570	17570	17540	45
601	20230822	090100	13783050	17570	17530	17570	17530	50
602	20230822	090000	12905560	17590	17450	17590	17450	739