KissMeData/179290/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200500	412806760	9240	9240	9240	9240	1120
3	20230822	200400	412806760	9240	9240	9240	9240	0
4	20230822	200300	412806760	9240	9240	9240	9240	0
5	20230822	200200	412806760	9240	9240	9240	9240	0
6	20230822	200100	412806760	9240	9240	9240	9240	0
7	20230822	200000	412806760	9240	9240	9240	9240	0
8	20230822	195900	412806760	9240	9240	9240	9240	0
9	20230822	195800	412806760	9240	9240	9240	9240	0
10	20230822	195700	412806760	9240	9240	9240	9240	0
11	20230822	195600	412806760	9240	9240	9240	9240	0
12	20230822	195500	412806760	9240	9240	9240	9240	0
13	20230822	195400	412806760	9240	9240	9240	9240	0
14	20230822	195300	412806760	9240	9240	9240	9240	0
15	20230822	195200	412806760	9240	9240	9240	9240	0
16	20230822	195100	412806760	9240	9240	9240	9240	0
17	20230822	195000	412806760	9240	9240	9240	9240	0
18	20230822	194900	412806760	9240	9240	9240	9240	0
19	20230822	194800	412806760	9240	9240	9240	9240	0
20	20230822	194700	412806760	9240	9240	9240	9240	0
21	20230822	194600	412806760	9240	9240	9240	9240	0
22	20230822	194500	412806760	9240	9240	9240	9240	0
23	20230822	194400	412806760	9240	9240	9240	9240	0
24	20230822	194300	412806760	9240	9240	9240	9240	0
25	20230822	194200	412806760	9240	9240	9240	9240	0
26	20230822	194100	412806760	9240	9240	9240	9240	0
27	20230822	194000	412806760	9240	9240	9240	9240	0
28	20230822	193900	412806760	9240	9240	9240	9240	0
29	20230822	193800	412806760	9240	9240	9240	9240	0
30	20230822	193700	412806760	9240	9240	9240	9240	0
31	20230822	193600	412806760	9240	9240	9240	9240	0
32	20230822	193500	412806760	9240	9240	9240	9240	1120
33	20230822	193400	412806760	9240	9240	9240	9240	0
34	20230822	193300	412806760	9240	9240	9240	9240	0
35	20230822	193200	412806760	9240	9240	9240	9240	0
36	20230822	193100	412806760	9240	9240	9240	9240	0
37	20230822	193000	412806760	9240	9240	9240	9240	0
38	20230822	192900	412806760	9240	9240	9240	9240	0
39	20230822	192800	412806760	9240	9240	9240	9240	0
40	20230822	192700	412806760	9240	9240	9240	9240	0
41	20230822	192600	412806760	9240	9240	9240	9240	0
42	20230822	192500	412806760	9240	9240	9240	9240	0
43	20230822	192400	412806760	9240	9240	9240	9240	0
44	20230822	192300	412806760	9240	9240	9240	9240	0
45	20230822	192200	412806760	9240	9240	9240	9240	0
46	20230822	192100	412806760	9240	9240	9240	9240	0
47	20230822	192000	412806760	9240	9240	9240	9240	0
48	20230822	191900	412806760	9240	9240	9240	9240	0
49	20230822	191800	412806760	9240	9240	9240	9240	0
50	20230822	191700	412806760	9240	9240	9240	9240	0
51	20230822	191600	412806760	9240	9240	9240	9240	0
52	20230822	191500	412806760	9240	9240	9240	9240	0
53	20230822	191400	412806760	9240	9240	9240	9240	0
54	20230822	191300	412806760	9240	9240	9240	9240	0
55	20230822	191200	412806760	9240	9240	9240	9240	0
56	20230822	191100	412806760	9240	9240	9240	9240	0
57	20230822	191000	412806760	9240	9240	9240	9240	0
58	20230822	190900	412806760	9240	9240	9240	9240	0
59	20230822	190800	412806760	9240	9240	9240	9240	0
60	20230822	190700	412806760	9240	9240	9240	9240	0
61	20230822	190600	412806760	9240	9240	9240	9240	0
62	20230822	190500	412806760	9240	9240	9240	9240	1120
63	20230822	190400	412806760	9240	9240	9240	9240	0
64	20230822	190300	412806760	9240	9240	9240	9240	0
65	20230822	190200	412806760	9240	9240	9240	9240	0
66	20230822	190100	412806760	9240	9240	9240	9240	0
67	20230822	190000	412806760	9240	9240	9240	9240	0
68	20230822	185900	412806760	9240	9240	9240	9240	0
69	20230822	185800	412806760	9240	9240	9240	9240	0
70	20230822	185700	412806760	9240	9240	9240	9240	0
71	20230822	185600	412806760	9240	9240	9240	9240	0
72	20230822	185500	412806760	9240	9240	9240	9240	0
73	20230822	185400	412806760	9240	9240	9240	9240	0
74	20230822	185300	412806760	9240	9240	9240	9240	0
75	20230822	185200	412806760	9240	9240	9240	9240	0
76	20230822	185100	412806760	9240	9240	9240	9240	0
77	20230822	185000	412806760	9240	9240	9240	9240	0
78	20230822	184900	412806760	9240	9240	9240	9240	0
79	20230822	184800	412806760	9240	9240	9240	9240	0
80	20230822	184700	412806760	9240	9240	9240	9240	0
81	20230822	184600	412806760	9240	9240	9240	9240	0
82	20230822	184500	412806760	9240	9240	9240	9240	0
83	20230822	184400	412806760	9240	9240	9240	9240	0
84	20230822	184300	412806760	9240	9240	9240	9240	0
85	20230822	184200	412806760	9240	9240	9240	9240	0
86	20230822	184100	412806760	9240	9240	9240	9240	0
87	20230822	184000	412806760	9240	9240	9240	9240	0
88	20230822	183900	412806760	9240	9240	9240	9240	0
89	20230822	183800	412806760	9240	9240	9240	9240	0
90	20230822	183700	412806760	9240	9240	9240	9240	0
91	20230822	183600	412806760	9240	9240	9240	9240	0
92	20230822	183500	412806760	9240	9240	9240	9240	1120
93	20230822	183400	412806760	9240	9240	9240	9240	0
94	20230822	183300	412806760	9240	9240	9240	9240	0
95	20230822	183200	412806760	9240	9240	9240	9240	0
96	20230822	183100	412806760	9240	9240	9240	9240	0
97	20230822	183000	412806760	9240	9240	9240	9240	0
98	20230822	182900	412806760	9240	9240	9240	9240	0
99	20230822	182800	412806760	9240	9240	9240	9240	0
100	20230822	182700	412806760	9240	9240	9240	9240	0
101	20230822	182600	412806760	9240	9240	9240	9240	0
102	20230822	182500	412806760	9240	9240	9240	9240	0
103	20230822	182400	412806760	9240	9240	9240	9240	0
104	20230822	182300	412806760	9240	9240	9240	9240	0
105	20230822	182200	412806760	9240	9240	9240	9240	0
106	20230822	182100	412806760	9240	9240	9240	9240	0
107	20230822	182000	412806760	9240	9240	9240	9240	0
108	20230822	181900	412806760	9240	9240	9240	9240	0
109	20230822	181800	412806760	9240	9240	9240	9240	0
110	20230822	181700	412806760	9240	9240	9240	9240	0
111	20230822	181600	412806760	9240	9240	9240	9240	0
112	20230822	181500	412806760	9240	9240	9240	9240	0
113	20230822	181400	412806760	9240	9240	9240	9240	0
114	20230822	181300	412806760	9240	9240	9240	9240	0
115	20230822	181200	412806760	9240	9240	9240	9240	0
116	20230822	181100	412806760	9240	9240	9240	9240	0
117	20230822	181000	412806760	9240	9240	9240	9240	0
118	20230822	180900	412806760	9240	9240	9240	9240	0
119	20230822	180800	412806760	9240	9240	9240	9240	0
120	20230822	180700	412806760	9240	9240	9240	9240	0
121	20230822	180600	412806760	9240	9240	9240	9240	0
122	20230822	180500	412806760	9240	9240	9240	9240	1120
123	20230822	180400	412806760	9240	9240	9240	9240	0
124	20230822	180300	412806760	9240	9240	9240	9240	0
125	20230822	180200	412806760	9240	9240	9240	9240	0
126	20230822	180100	412806760	9240	9240	9240	9240	0
127	20230822	180000	412806760	9240	9240	9240	9240	0
128	20230822	175900	412806760	9240	9240	9240	9240	0
129	20230822	175800	412806760	9240	9240	9240	9240	0
130	20230822	175700	412806760	9240	9240	9240	9240	0
131	20230822	175600	412806760	9240	9240	9240	9240	0
132	20230822	175500	412806760	9240	9240	9240	9240	0
133	20230822	175400	412806760	9240	9240	9240	9240	0
134	20230822	175300	412806760	9240	9240	9240	9240	0
135	20230822	175200	412806760	9240	9240	9240	9240	0
136	20230822	175100	412806760	9240	9240	9240	9240	0
137	20230822	175000	412806760	9240	9240	9240	9240	0
138	20230822	174900	412806760	9240	9240	9240	9240	0
139	20230822	174800	412806760	9240	9240	9240	9240	0
140	20230822	174700	412806760	9240	9240	9240	9240	0
141	20230822	174600	412806760	9240	9240	9240	9240	0
142	20230822	174500	412806760	9240	9240	9240	9240	0
143	20230822	174400	412806760	9240	9240	9240	9240	0
144	20230822	174300	412806760	9240	9240	9240	9240	0
145	20230822	174200	412806760	9240	9240	9240	9240	0
146	20230822	174100	412806760	9240	9240	9240	9240	0
147	20230822	174000	412806760	9240	9240	9240	9240	0
148	20230822	173900	412806760	9240	9240	9240	9240	0
149	20230822	173800	412806760	9240	9240	9240	9240	0
150	20230822	173700	412806760	9240	9240	9240	9240	0
151	20230822	173600	412806760	9240	9240	9240	9240	0
152	20230822	173500	412806760	9240	9240	9240	9240	1120
153	20230822	173400	412806760	9240	9240	9240	9240	0
154	20230822	173300	412806760	9240	9240	9240	9240	0
155	20230822	173200	412806760	9240	9240	9240	9240	0
156	20230822	173100	412806760	9240	9240	9240	9240	0
157	20230822	173000	412806760	9240	9240	9240	9240	0
158	20230822	172900	412806760	9240	9240	9240	9240	0
159	20230822	172800	412806760	9240	9240	9240	9240	0
160	20230822	172700	412806760	9240	9240	9240	9240	0
161	20230822	172600	412806760	9240	9240	9240	9240	0
162	20230822	172500	412806760	9240	9240	9240	9240	0
163	20230822	172400	412806760	9240	9240	9240	9240	0
164	20230822	172300	412806760	9240	9240	9240	9240	0
165	20230822	172200	412806760	9240	9240	9240	9240	0
166	20230822	172100	412806760	9240	9240	9240	9240	0
167	20230822	172000	412806760	9240	9240	9240	9240	0
168	20230822	171900	412806760	9240	9240	9240	9240	0
169	20230822	171800	412806760	9240	9240	9240	9240	0
170	20230822	171700	412806760	9240	9240	9240	9240	0
171	20230822	171600	412806760	9240	9240	9240	9240	0
172	20230822	171500	412806760	9240	9240	9240	9240	0
173	20230822	171400	412806760	9240	9240	9240	9240	0
174	20230822	171300	412806760	9240	9240	9240	9240	0
175	20230822	171200	412806760	9240	9240	9240	9240	0
176	20230822	171100	412806760	9240	9240	9240	9240	0
177	20230822	171000	412806760	9240	9240	9240	9240	0
178	20230822	170900	412806760	9240	9240	9240	9240	0
179	20230822	170800	412806760	9240	9240	9240	9240	0
180	20230822	170700	412806760	9240	9240	9240	9240	0
181	20230822	170600	412806760	9240	9240	9240	9240	0
182	20230822	170500	412806760	9240	9240	9240	9240	1120
183	20230822	170400	412806760	9240	9240	9240	9240	0
184	20230822	170300	412806760	9240	9240	9240	9240	0
185	20230822	170200	412806760	9240	9240	9240	9240	0
186	20230822	170100	412806760	9240	9240	9240	9240	0
187	20230822	170000	412806760	9240	9240	9240	9240	0
188	20230822	165900	412806760	9240	9240	9240	9240	0
189	20230822	165800	412806760	9240	9240	9240	9240	0
190	20230822	165700	412806760	9240	9240	9240	9240	0
191	20230822	165600	412806760	9240	9240	9240	9240	0
192	20230822	165500	412806760	9240	9240	9240	9240	0
193	20230822	165400	412806760	9240	9240	9240	9240	0
194	20230822	165300	412806760	9240	9240	9240	9240	0
195	20230822	165200	412806760	9240	9240	9240	9240	0
196	20230822	165100	412806760	9240	9240	9240	9240	0
197	20230822	165000	412806760	9240	9240	9240	9240	0
198	20230822	164900	412806760	9240	9240	9240	9240	0
199	20230822	164800	412806760	9240	9240	9240	9240	0
200	20230822	164700	412806760	9240	9240	9240	9240	0
201	20230822	164600	412806760	9240	9240	9240	9240	0
202	20230822	164500	412806760	9240	9240	9240	9240	0
203	20230822	164400	412806760	9240	9240	9240	9240	0
204	20230822	164300	412806760	9240	9240	9240	9240	0
205	20230822	164200	412806760	9240	9240	9240	9240	0
206	20230822	164100	412806760	9240	9240	9240	9240	0
207	20230822	164000	412806760	9240	9240	9240	9240	0
208	20230822	163900	412806760	9240	9240	9240	9240	0
209	20230822	163800	412806760	9240	9240	9240	9240	0
210	20230822	163700	412806760	9240	9240	9240	9240	0
211	20230822	163600	412806760	9240	9240	9240	9240	0
212	20230822	163500	412806760	9240	9240	9240	9240	1120
213	20230822	163400	412806760	9240	9240	9240	9240	0
214	20230822	163300	412806760	9240	9240	9240	9240	0
215	20230822	163200	412806760	9240	9240	9240	9240	0
216	20230822	163100	412806760	9240	9240	9240	9240	0
217	20230822	163000	412806760	9240	9240	9240	9240	0
218	20230822	162900	412806760	9240	9240	9240	9240	0
219	20230822	162800	412806760	9240	9240	9240	9240	0
220	20230822	162700	412806760	9240	9240	9240	9240	0
221	20230822	162600	412806760	9240	9240	9240	9240	0
222	20230822	162500	412806760	9240	9240	9240	9240	0
223	20230822	162400	412806760	9240	9240	9240	9240	0
224	20230822	162300	412806760	9240	9240	9240	9240	0
225	20230822	162200	412806760	9240	9240	9240	9240	0
226	20230822	162100	412806760	9240	9240	9240	9240	0
227	20230822	162000	412806760	9240	9240	9240	9240	0
228	20230822	161900	412806760	9240	9240	9240	9240	0
229	20230822	161800	412806760	9240	9240	9240	9240	0
230	20230822	161700	412806760	9240	9240	9240	9240	0
231	20230822	161600	412806760	9240	9240	9240	9240	0
232	20230822	161500	412806760	9240	9240	9240	9240	0
233	20230822	161400	412806760	9240	9240	9240	9240	0
234	20230822	161300	412806760	9240	9240	9240	9240	0
235	20230822	161200	412806760	9240	9240	9240	9240	0
236	20230822	161100	412806760	9240	9240	9240	9240	0
237	20230822	161000	412806760	9240	9240	9240	9240	0
238	20230822	160900	412806760	9240	9240	9240	9240	0
239	20230822	160800	412806760	9240	9240	9240	9240	0
240	20230822	160700	412806760	9240	9240	9240	9240	0
241	20230822	160600	412806760	9240	9240	9240	9240	0
242	20230822	160500	412806760	9240	9240	9240	9240	1120
243	20230822	160400	412806760	9240	9240	9240	9240	0
244	20230822	160300	412806760	9240	9240	9240	9240	0
245	20230822	160200	412806760	9240	9240	9240	9240	0
246	20230822	160100	412806760	9240	9240	9240	9240	0
247	20230822	160000	412806760	9240	9240	9240	9240	0
248	20230822	155900	412806760	9240	9240	9240	9240	0
249	20230822	155800	412806760	9240	9240	9240	9240	0
250	20230822	155700	412806760	9240	9240	9240	9240	0
251	20230822	155600	412806760	9240	9240	9240	9240	0
252	20230822	155500	412806760	9240	9240	9240	9240	0
253	20230822	155400	412806760	9240	9240	9240	9240	0
254	20230822	155300	412806760	9240	9240	9240	9240	0
255	20230822	155200	412806760	9240	9240	9240	9240	0
256	20230822	155100	412806760	9240	9240	9240	9240	0
257	20230822	155000	412806760	9240	9240	9240	9240	0
258	20230822	154900	412806760	9240	9240	9240	9240	0
259	20230822	154800	412806760	9240	9240	9240	9240	0
260	20230822	154700	412806760	9240	9240	9240	9240	0
261	20230822	154600	412806760	9240	9240	9240	9240	0
262	20230822	154500	412806760	9240	9240	9240	9240	0
263	20230822	154400	412806760	9240	9240	9240	9240	0
264	20230822	154300	412806760	9240	9240	9240	9240	0
265	20230822	154200	412806760	9240	9240	9240	9240	0
266	20230822	154100	412806760	9240	9240	9240	9240	0
267	20230822	154000	412806760	9240	9240	9240	9240	0
268	20230822	153900	412806760	9240	9240	9240	9240	0
269	20230822	153800	412806760	9240	9240	9240	9240	0
270	20230822	153700	412806760	9240	9240	9240	9240	0
271	20230822	153600	412806760	9240	9240	9240	9240	0
272	20230822	153500	412806760	9240	9240	9240	9240	1120
273	20230822	153400	412806760	9240	9240	9240	9240	0
274	20230822	153300	412806760	9240	9240	9240	9240	0
275	20230822	153200	412806760	9240	9240	9240	9240	0
276	20230822	153100	412806760	9240	9240	9240	9240	0
277	20230822	153000	412806760	9240	9240	9240	9240	1120
278	20230822	152900	402457960	9240	9240	9240	9240	0
279	20230822	152800	402457960	9240	9240	9240	9240	0
280	20230822	152700	402457960	9240	9240	9240	9240	0
281	20230822	152600	402457960	9240	9240	9240	9240	0
282	20230822	152500	402457960	9240	9240	9240	9240	0
283	20230822	152400	402457960	9240	9240	9240	9240	0
284	20230822	152300	402457960	9240	9240	9240	9240	0
285	20230822	152200	402457960	9240	9240	9240	9240	0
286	20230822	152100	402457960	9240	9240	9240	9240	0
287	20230822	152000	402457960	9240	9240	9240	9240	0
288	20230822	151900	402457960	9240	9230	9240	9200	766
289	20230822	151800	395393910	9230	9230	9230	9230	1
290	20230822	151700	395384680	9200	9200	9230	9200	50
291	20230822	151600	394923270	9230	9230	9230	9230	1
292	20230822	151500	394914040	9240	9240	9240	9240	2
293	20230822	151400	394895560	9200	9200	9200	9200	347
294	20230822	151300	391703160	9200	9200	9200	9200	108
295	20230822	151200	390709560	9200	9200	9200	9200	8
296	20230822	151100	390635960	9200	9190	9200	9180	223
297	20230822	151000	388586580	9190	9190	9190	9180	165
298	20230822	150900	387070660	9190	9190	9190	9190	12
299	20230822	150800	386960380	9190	9190	9190	9190	4
300	20230822	150700	386923620	9190	9190	9190	9180	111
301	20230822	150600	385904510	9180	9190	9190	9180	3
302	20230822	150500	385876950	9180	9200	9200	9180	301
303	20230822	150400	383110850	9200	9200	9200	9200	24
304	20230822	150300	382890050	9200	9200	9200	9200	105
305	20230822	150200	381924050	9210	9210	9210	9210	0
306	20230822	150100	381924050	9210	9210	9210	9210	101
307	20230822	150000	380993840	9200	9190	9200	9190	237
308	20230822	145900	378815290	9190	9210	9210	9190	529
309	20230822	145800	373948490	9200	9240	9240	9200	16
310	20230822	145700	373801250	9200	9240	9240	9200	6
311	20230822	145600	373745970	9210	9210	9210	9210	102
312	20230822	145500	372806550	9230	9230	9230	9230	8
313	20230822	145400	372732710	9240	9240	9240	9240	0
314	20230822	145300	372732710	9240	9240	9240	9240	0
315	20230822	145200	372732710	9240	9230	9240	9210	36
316	20230822	145100	372400860	9240	9240	9240	9240	0
317	20230822	145000	372400860	9240	9240	9240	9240	1000
318	20230822	144900	363160860	9240	9240	9240	9240	0
319	20230822	144800	363160860	9240	9240	9240	9240	142
320	20230822	144700	361848780	9240	9200	9240	9200	662
321	20230822	144600	355757870	9200	9200	9200	9200	130
322	20230822	144500	354561870	9200	9200	9200	9200	38
323	20230822	144400	354212270	9200	9200	9200	9200	16
324	20230822	144300	354065070	9200	9200	9200	9200	10
325	20230822	144200	353973070	9200	9200	9200	9200	2
326	20230822	144100	353954670	9200	9200	9200	9200	0
327	20230822	144000	353954670	9200	9200	9200	9190	63
328	20230822	143900	353375170	9200	9200	9200	9200	0
329	20230822	143800	353375170	9200	9200	9200	9200	18
330	20230822	143700	353209570	9200	9200	9200	9200	1170
331	20230822	143600	342445570	9200	9210	9210	9200	305
332	20230822	143500	339636570	9210	9210	9210	9210	0
333	20230822	143400	339636570	9210	9210	9210	9210	100
334	20230822	143300	338715570	9210	9210	9210	9210	10
335	20230822	143200	338623470	9200	9200	9210	9200	545
336	20230822	143100	333609390	9210	9210	9210	9210	0
337	20230822	143000	333609390	9210	9210	9210	9210	0
338	20230822	142900	333609390	9210	9210	9210	9210	40
339	20230822	142800	333240990	9210	9210	9210	9200	1080
340	20230822	142700	323296830	9220	9210	9220	9210	6
341	20230822	142600	323241520	9210	9220	9220	9210	316
342	20230822	142500	320328250	9230	9230	9230	9230	109
343	20230822	142400	319322180	9250	9250	9250	9250	0
344	20230822	142300	319322180	9250	9250	9250	9250	0
345	20230822	142200	319322180	9250	9250	9250	9250	0
346	20230822	142100	319322180	9250	9250	9250	9250	0
347	20230822	142000	319322180	9250	9250	9250	9250	0
348	20230822	141900	319322180	9250	9250	9250	9250	0
349	20230822	141800	319322180	9250	9250	9250	9250	2
350	20230822	141700	319303680	9230	9230	9230	9230	6
351	20230822	141600	319248300	9250	9250	9250	9250	0
352	20230822	141500	319248300	9250	9230	9250	9230	92
353	20230822	141400	318399100	9230	9230	9230	9230	10
354	20230822	141300	318306800	9230	9230	9230	9230	0
355	20230822	141200	318306800	9230	9230	9230	9230	10
356	20230822	141100	318214500	9250	9250	9250	9250	29
357	20230822	141000	317946250	9240	9240	9240	9240	0
358	20230822	140900	317946250	9240	9240	9240	9240	0
359	20230822	140800	317946250	9240	9240	9240	9240	400
360	20230822	140700	314250250	9240	9230	9240	9230	26
361	20230822	140600	314010210	9240	9240	9240	9240	2
362	20230822	140500	313991730	9240	9240	9240	9240	4
363	20230822	140400	313954770	9240	9240	9240	9240	18
364	20230822	140300	313788450	9240	9240	9240	9240	9
365	20230822	140200	313705290	9240	9240	9240	9240	12
366	20230822	140100	313594410	9240	9240	9240	9240	17
367	20230822	140000	313437330	9260	9240	9260	9240	101
368	20230822	135900	312504070	9260	9260	9260	9260	0
369	20230822	135800	312504070	9260	9260	9260	9260	0
370	20230822	135700	312504070	9260	9260	9260	9260	0
371	20230822	135600	312504070	9260	9260	9260	9260	3
372	20230822	135500	312476290	9260	9260	9260	9260	121
373	20230822	135400	311355830	9260	9260	9260	9260	0
374	20230822	135300	311355830	9260	9260	9260	9260	0
375	20230822	135200	311355830	9260	9260	9260	9260	0
376	20230822	135100	311355830	9260	9260	9260	9260	0
377	20230822	135000	311355830	9260	9260	9260	9260	0
378	20230822	134900	311355830	9260	9260	9260	9260	0
379	20230822	134800	311355830	9260	9260	9260	9260	0
380	20230822	134700	311355830	9260	9250	9260	9250	186
381	20230822	134600	309634860	9260	9260	9260	9260	0
382	20230822	134500	309634860	9260	9260	9260	9260	0
383	20230822	134400	309634860	9260	9260	9260	9260	83
384	20230822	134300	308866280	9220	9220	9220	9220	315
385	20230822	134200	305961980	9250	9260	9260	9250	134
386	20230822	134100	304722470	9260	9250	9260	9250	113
387	20230822	134000	303677090	9210	9260	9260	9210	52
388	20230822	133900	303197620	9250	9250	9250	9250	139
389	20230822	133800	301911870	9210	9220	9220	9210	11
390	20230822	133700	301810510	9210	9210	9210	9210	0
391	20230822	133600	301810510	9210	9210	9210	9210	0
392	20230822	133500	301810510	9210	9210	9210	9210	0
393	20230822	133400	301810510	9210	9210	9210	9210	100
394	20230822	133300	300889510	9260	9260	9260	9260	0
395	20230822	133200	300889510	9260	9250	9260	9250	9
396	20230822	133100	300806250	9250	9250	9250	9250	4
397	20230822	133000	300769250	9250	9250	9250	9250	1
398	20230822	132900	300760000	9210	9210	9210	9210	4
399	20230822	132800	300723160	9240	9240	9240	9240	0
400	20230822	132700	300723160	9240	9240	9240	9240	74
401	20230822	132600	300039400	9240	9240	9240	9240	476
402	20230822	132500	295641160	9240	9240	9240	9240	0
403	20230822	132400	295641160	9240	9240	9240	9240	0
404	20230822	132300	295641160	9240	9240	9240	9240	2
405	20230822	132200	295622680	9210	9210	9210	9210	0
406	20230822	132100	295622680	9210	9240	9240	9210	20
407	20230822	132000	295437910	9240	9240	9240	9240	0
408	20230822	131900	295437910	9240	9240	9240	9240	0
409	20230822	131800	295437910	9240	9240	9240	9240	0
410	20230822	131700	295437910	9240	9240	9240	9240	1
411	20230822	131600	295428670	9210	9210	9210	9210	55
412	20230822	131500	294922120	9210	9210	9210	9210	0
413	20230822	131400	294922120	9210	9210	9210	9210	0
414	20230822	131300	294922120	9210	9220	9220	9210	200
415	20230822	131200	293079100	9220	9220	9220	9220	0
416	20230822	131100	293079100	9220	9220	9220	9220	40
417	20230822	131000	292710300	9220	9220	9220	9220	0
418	20230822	130900	292710300	9220	9220	9220	9220	0
419	20230822	130800	292710300	9220	9220	9220	9220	3
420	20230822	130700	292682640	9210	9210	9210	9210	0
421	20230822	130600	292682640	9210	9200	9210	9200	148
422	20230822	130500	291319570	9210	9210	9210	9210	1
423	20230822	130400	291310360	9210	9210	9210	9210	9
424	20230822	130300	291227470	9200	9200	9200	9200	0
425	20230822	130200	291227470	9200	9200	9200	9200	16
426	20230822	130100	291080270	9200	9200	9200	9200	1
427	20230822	130000	291071070	9210	9200	9210	9200	17
428	20230822	125900	290914600	9210	9210	9210	9210	0
429	20230822	125800	290914600	9210	9210	9210	9210	0
430	20230822	125700	290914600	9210	9210	9210	9210	0
431	20230822	125600	290914600	9210	9210	9210	9210	0
432	20230822	125500	290914600	9210	9210	9210	9210	0
433	20230822	125400	290914600	9210	9210	9210	9210	2
434	20230822	125300	290896180	9200	9200	9200	9200	0
435	20230822	125200	290896180	9200	9200	9200	9200	72
436	20230822	125100	290233780	9200	9200	9200	9200	86
437	20230822	125000	289442580	9210	9210	9210	9210	2
438	20230822	124900	289424160	9200	9220	9220	9200	224
439	20230822	124800	287360430	9220	9220	9220	9220	0
440	20230822	124700	287360430	9220	9220	9220	9220	0
441	20230822	124600	287360430	9220	9220	9220	9220	0
442	20230822	124500	287360430	9220	9220	9220	9220	0
443	20230822	124400	287360430	9220	9250	9250	9220	986
444	20230822	124300	278240290	9260	9260	9260	9260	149
445	20230822	124200	276860550	9270	9260	9270	9260	7
446	20230822	124100	276795710	9260	9270	9270	9260	111
447	20230822	124000	275766780	9260	9260	9260	9260	0
448	20230822	123900	275766780	9260	9260	9260	9260	0
449	20230822	123800	275766780	9260	9260	9260	9260	0
450	20230822	123700	275766780	9260	9260	9260	9260	100
451	20230822	123600	274840780	9260	9260	9260	9260	0
452	20230822	123500	274840780	9260	9260	9260	9260	0
453	20230822	123400	274840780	9260	9260	9260	9260	0
454	20230822	123300	274840780	9260	9260	9260	9260	0
455	20230822	123200	274840780	9260	9260	9260	9260	3
456	20230822	123100	274813000	9250	9250	9250	9250	0
457	20230822	123000	274813000	9250	9250	9250	9250	0
458	20230822	122900	274813000	9250	9250	9250	9250	0
459	20230822	122800	274813000	9250	9260	9260	9250	21
460	20230822	122700	274618550	9250	9250	9250	9250	0
461	20230822	122600	274618550	9250	9260	9260	9250	9
462	20230822	122500	274535250	9250	9250	9250	9250	4
463	20230822	122400	274498250	9250	9250	9250	9250	115
464	20230822	122300	273434500	9250	9250	9250	9250	0
465	20230822	122200	273434500	9250	9250	9250	9250	2
466	20230822	122100	273416000	9250	9250	9250	9250	96
467	20230822	122000	272528000	9250	9250	9250	9250	2
468	20230822	121900	272509500	9250	9250	9250	9250	1
469	20230822	121800	272500250	9210	9210	9210	9210	0
470	20230822	121700	272500250	9210	9210	9210	9210	1
471	20230822	121600	272491040	9210	9210	9210	9210	0
472	20230822	121500	272491040	9210	9210	9210	9210	48
473	20230822	121400	272048960	9290	9290	9290	9290	2
474	20230822	121300	272030380	9210	9210	9210	9210	0
475	20230822	121200	272030380	9210	9290	9290	9190	2120
476	20230822	121100	252442160	9310	9310	9310	9310	0
477	20230822	121000	252442160	9310	9310	9310	9310	0
478	20230822	120900	252442160	9310	9310	9310	9310	0
479	20230822	120800	252442160	9310	9310	9310	9310	1
480	20230822	120700	252432850	9280	9280	9280	9280	0
481	20230822	120600	252432850	9280	9280	9280	9280	1
482	20230822	120500	252423570	9280	9280	9280	9280	13
483	20230822	120400	252302930	9270	9280	9280	9270	807
484	20230822	120300	244814310	9280	9280	9280	9280	0
485	20230822	120200	244814310	9280	9280	9280	9280	1
486	20230822	120100	244805030	9320	9320	9320	9320	0
487	20230822	120000	244805030	9320	9320	9320	9320	0
488	20230822	115900	244805030	9320	9320	9320	9320	1
489	20230822	115800	244795710	9280	9280	9280	9280	0
490	20230822	115700	244795710	9280	9280	9280	9280	2
491	20230822	115600	244777150	9280	9280	9280	9280	0
492	20230822	115500	244777150	9280	9280	9280	9280	51
493	20230822	115400	244303870	9320	9320	9320	9320	0
494	20230822	115300	244303870	9320	9320	9320	9320	0
495	20230822	115200	244303870	9320	9320	9320	9320	0
496	20230822	115100	244303870	9320	9320	9320	9320	6
497	20230822	115000	244247950	9320	9290	9320	9290	357
498	20230822	114900	240927120	9280	9290	9290	9280	565
499	20230822	114800	235681310	9300	9300	9300	9300	1
500	20230822	114700	235672010	9300	9300	9300	9290	285
501	20230822	114600	233021690	9300	9300	9300	9300	8
502	20230822	114500	232947290	9300	9320	9320	9300	704
503	20230822	114400	226386190	9320	9320	9320	9320	69
504	20230822	114300	225743110	9310	9310	9310	9310	40
505	20230822	114200	225370710	9300	9300	9300	9300	3
506	20230822	114100	225342810	9320	9320	9320	9320	0
507	20230822	114000	225342810	9320	9320	9320	9320	0
508	20230822	113900	225342810	9320	9320	9320	9320	52
509	20230822	113800	224858170	9320	9300	9320	9300	100
510	20230822	113700	223926550	9300	9300	9300	9300	100
511	20230822	113600	222996550	9300	9300	9300	9300	0
512	20230822	113500	222996550	9300	9280	9300	9280	75
513	20230822	113400	222300330	9280	9280	9280	9280	0
514	20230822	113300	222300330	9280	9280	9280	9280	0
515	20230822	113200	222300330	9280	9280	9280	9280	1
516	20230822	113100	222291050	9270	9270	9270	9270	0
517	20230822	113000	222291050	9270	9270	9270	9270	1
518	20230822	112900	222281780	9300	9300	9300	9300	0
519	20230822	112800	222281780	9300	9300	9300	9300	0
520	20230822	112700	222281780	9300	9300	9300	9300	0
521	20230822	112600	222281780	9300	9280	9300	9280	38
522	20230822	112500	221928980	9270	9270	9270	9270	0
523	20230822	112400	221928980	9270	9270	9270	9270	0
524	20230822	112300	221928980	9270	9270	9270	9270	23
525	20230822	112200	221715770	9270	9270	9270	9270	2
526	20230822	112100	221697230	9250	9250	9250	9250	0
527	20230822	112000	221697230	9250	9250	9250	9250	0
528	20230822	111900	221697230	9250	9250	9250	9250	0
529	20230822	111800	221697230	9250	9250	9250	9250	0
530	20230822	111700	221697230	9250	9250	9250	9250	10
531	20230822	111600	221604730	9270	9250	9270	9250	240
532	20230822	111500	219384710	9230	9230	9230	9230	0
533	20230822	111400	219384710	9230	9230	9230	9230	211
534	20230822	111300	217437180	9230	9230	9230	9230	0
535	20230822	111200	217437180	9230	9210	9230	9210	26
536	20230822	111100	217197700	9210	9210	9210	9210	100
537	20230822	111000	216276700	9210	9210	9210	9210	0
538	20230822	110900	216276700	9210	9230	9230	9210	236
539	20230822	110800	214098440	9220	9220	9220	9220	0
540	20230822	110700	214098440	9220	9220	9220	9220	0
541	20230822	110600	214098440	9220	9220	9220	9220	22
542	20230822	110500	213895600	9200	9200	9200	9200	0
543	20230822	110400	213895600	9200	9200	9200	9200	98
544	20230822	110300	212994000	9190	9200	9200	9190	100
545	20230822	110200	212074630	9200	9210	9210	9200	200
546	20230822	110100	210234380	9220	9240	9240	9210	351
547	20230822	110000	206997920	9250	9250	9250	9250	0
548	20230822	105900	206997920	9250	9260	9260	9250	114
549	20230822	105800	205943280	9260	9290	9290	9260	1203
550	20230822	105700	194777510	9290	9290	9290	9290	0
551	20230822	105600	194777510	9290	9290	9290	9290	0
552	20230822	105500	194777510	9290	9290	9290	9290	1
553	20230822	105400	194768220	9330	9330	9330	9330	0
554	20230822	105300	194768220	9330	9330	9330	9330	0
555	20230822	105200	194768220	9330	9310	9330	9290	75
556	20230822	105100	194070950	9300	9320	9330	9300	482
557	20230822	105000	189584580	9330	9330	9330	9330	65
558	20230822	104900	188978130	9310	9310	9310	9310	10
559	20230822	104800	188885030	9330	9330	9330	9330	0
560	20230822	104700	188885030	9330	9330	9330	9330	0
561	20230822	104600	188885030	9330	9330	9330	9330	121
562	20230822	104500	187756100	9330	9310	9330	9310	2
563	20230822	104400	187737460	9330	9330	9330	9330	0
564	20230822	104300	187737460	9330	9330	9330	9330	1
565	20230822	104200	187728130	9310	9310	9310	9310	0
566	20230822	104100	187728130	9310	9330	9330	9310	101
567	20230822	104000	186787800	9310	9330	9330	9310	500
568	20230822	103900	182132750	9330	9330	9330	9330	36
569	20230822	103800	181796870	9330	9330	9330	9330	683
570	20230822	103700	175424480	9330	9330	9330	9330	0
571	20230822	103600	175424480	9330	9330	9330	9330	10
572	20230822	103500	175331180	9330	9330	9330	9330	93
573	20230822	103400	174463490	9330	9310	9330	9310	63
574	20230822	103300	173876930	9310	9310	9310	9310	0
575	20230822	103200	173876930	9310	9310	9310	9310	24
576	20230822	103100	173653490	9310	9300	9310	9300	101
577	20230822	103000	172714180	9310	9330	9330	9310	478
578	20230822	102900	168263800	9330	9330	9330	9330	50
579	20230822	102800	167797300	9340	9340	9340	9340	0
580	20230822	102700	167797300	9340	9340	9340	9340	0
581	20230822	102600	167797300	9340	9340	9340	9340	0
582	20230822	102500	167797300	9340	9340	9340	9340	0
583	20230822	102400	167797300	9340	9340	9340	9340	171
584	20230822	102300	166200160	9340	9330	9340	9330	400
585	20230822	102200	162465170	9340	9340	9340	9340	0
586	20230822	102100	162465170	9340	9300	9340	9300	309
587	20230822	102000	159591430	9330	9330	9330	9330	24
588	20230822	101900	159367510	9340	9340	9340	9340	0
589	20230822	101800	159367510	9340	9340	9340	9340	1
590	20230822	101700	159358170	9350	9330	9350	9330	57
591	20230822	101600	158826340	9330	9330	9330	9330	0
592	20230822	101500	158826340	9330	9330	9330	9330	10
593	20230822	101400	158733040	9350	9350	9350	9300	10
594	20230822	101300	158639740	9350	9360	9360	9350	49
595	20230822	101200	158181550	9360	9360	9360	9360	166
596	20230822	101100	156627790	9360	9350	9370	9350	1200
597	20230822	101000	145399880	9340	9330	9340	9330	503
598	20230822	100900	140702860	9340	9280	9340	9280	430
599	20230822	100800	136710180	9270	9270	9280	9270	201
600	20230822	100700	134846900	9270	9270	9270	9270	190
601	20230822	100600	133085600	9270	9270	9270	9270	10
602	20230822	100500	132992900	9270	9240	9270	9240	10
603	20230822	100400	132900470	9240	9240	9240	9240	0
604	20230822	100300	132900470	9240	9240	9240	9240	47
605	20230822	100200	132466190	9240	9240	9240	9240	269
606	20230822	100100	129980630	9240	9240	9240	9240	1
607	20230822	100000	129971390	9230	9230	9230	9230	19
608	20230822	095900	129796020	9240	9240	9240	9240	0
609	20230822	095800	129796020	9240	9240	9240	9220	215
610	20230822	095700	127812700	9240	9240	9240	9240	0
611	20230822	095600	127812700	9240	9240	9240	9240	2
612	20230822	095500	127794220	9240	9240	9240	9240	96
613	20230822	095400	126907180	9240	9240	9240	9240	10
614	20230822	095300	126814780	9240	9240	9240	9240	1
615	20230822	095200	126805540	9230	9230	9230	9230	10
616	20230822	095100	126713240	9230	9230	9230	9230	257
617	20230822	095000	124341130	9240	9240	9270	9240	166
618	20230822	094900	122807130	9270	9260	9270	9260	120
619	20230822	094800	121694840	9260	9260	9260	9260	3
620	20230822	094700	121667060	9280	9210	9280	9210	1137
621	20230822	094600	111192920	9210	9190	9210	9190	444
622	20230822	094500	107109800	9190	9190	9190	9190	1
623	20230822	094400	107100610	9170	9170	9170	9170	33
624	20230822	094300	106798000	9170	9170	9170	9170	238
625	20230822	094200	104615540	9170	9170	9170	9170	57
626	20230822	094100	104092850	9170	9160	9170	9160	110
627	20230822	094000	103084250	9170	9160	9170	9160	447
628	20230822	093900	98986420	9160	9160	9160	9160	135
629	20230822	093800	97749820	9160	9160	9160	9160	0
630	20230822	093700	97749820	9160	9160	9160	9160	1
631	20230822	093600	97740660	9150	9150	9150	9150	126
632	20230822	093500	96587760	9160	9160	9160	9160	0
633	20230822	093400	96587760	9160	9160	9160	9160	22
634	20230822	093300	96386240	9160	9150	9160	9130	147
635	20230822	093200	95042250	9150	9140	9150	9130	103
636	20230822	093100	94100960	9150	9150	9150	9150	5
637	20230822	093000	94055210	9140	9140	9150	9140	143
638	20230822	092900	92748080	9150	9150	9150	9150	659
639	20230822	092800	86718230	9160	9160	9160	9160	8
640	20230822	092700	86644950	9160	9160	9160	9160	137
641	20230822	092600	85390030	9170	9160	9170	9160	153
642	20230822	092500	83988540	9170	9170	9170	9170	0
643	20230822	092400	83988540	9170	9170	9170	9170	1
644	20230822	092300	83979370	9170	9170	9170	9170	10
645	20230822	092200	83887670	9170	9170	9170	9170	89
646	20230822	092100	83071540	9170	9170	9170	9160	232
647	20230822	092000	80946360	9170	9170	9170	9170	55
648	20230822	091900	80442010	9170	9170	9170	9170	15
649	20230822	091800	80304460	9160	9160	9160	9160	0
650	20230822	091700	80304460	9160	9160	9160	9160	0
651	20230822	091600	80304460	9160	9160	9160	9160	550
652	20230822	091500	75266460	9160	9190	9190	9160	537
653	20230822	091400	70345890	9170	9170	9170	9170	0
654	20230822	091300	70345890	9170	9170	9170	9170	0
655	20230822	091200	70345890	9170	9170	9170	9170	600
656	20230822	091100	64843890	9160	9150	9160	9150	758
657	20230822	091000	57908010	9150	9150	9150	9150	0
658	20230822	090900	57908010	9150	9130	9150	9130	165
659	20230822	090800	56401340	9130	9130	9130	9130	151
660	20230822	090700	55022710	9130	9160	9160	9130	222
661	20230822	090600	52994620	9150	9150	9150	9150	1200
662	20230822	090500	42014620	9170	9170	9170	9140	325
663	20230822	090400	39039290	9180	9190	9190	9180	327
664	20230822	090300	36035790	9200	9200	9200	9200	140
665	20230822	090200	34747790	9200	9220	9220	9190	486
666	20230822	090100	30276700	9200	9210	9230	9100	1922
667	20230822	090000	12637140	9210	9210	9220	9210	1322