KissMeData/067630/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	192900	4171703290	9130	9130	9130	9130	11449
3	20230821	192800	4171703290	9130	9130	9130	9130	0
4	20230821	192700	4171703290	9130	9130	9130	9130	0
5	20230821	192600	4171703290	9130	9130	9130	9130	0
6	20230821	192500	4171703290	9130	9130	9130	9130	0
7	20230821	192400	4171703290	9130	9130	9130	9130	0
8	20230821	192300	4171703290	9130	9130	9130	9130	0
9	20230821	192200	4171703290	9130	9130	9130	9130	0
10	20230821	192100	4171703290	9130	9130	9130	9130	0
11	20230821	192000	4171703290	9130	9130	9130	9130	0
12	20230821	191900	4171703290	9130	9130	9130	9130	0
13	20230821	191800	4171703290	9130	9130	9130	9130	0
14	20230821	191700	4171703290	9130	9130	9130	9130	0
15	20230821	191600	4171703290	9130	9130	9130	9130	0
16	20230821	191500	4171703290	9130	9130	9130	9130	0
17	20230821	191400	4171703290	9130	9130	9130	9130	0
18	20230821	191300	4171703290	9130	9130	9130	9130	0
19	20230821	191200	4171703290	9130	9130	9130	9130	0
20	20230821	191100	4171703290	9130	9130	9130	9130	0
21	20230821	191000	4171703290	9130	9130	9130	9130	0
22	20230821	190900	4171703290	9130	9130	9130	9130	0
23	20230821	190800	4171703290	9130	9130	9130	9130	0
24	20230821	190700	4171703290	9130	9130	9130	9130	0
25	20230821	190600	4171703290	9130	9130	9130	9130	0
26	20230821	190500	4171703290	9130	9130	9130	9130	0
27	20230821	190400	4171703290	9130	9130	9130	9130	0
28	20230821	190300	4171703290	9130	9130	9130	9130	0
29	20230821	190200	4171703290	9130	9130	9130	9130	0
30	20230821	190100	4171703290	9130	9130	9130	9130	0
31	20230821	190000	4171703290	9130	9130	9130	9130	0
32	20230821	185900	4171703290	9130	9130	9130	9130	11449
33	20230821	185800	4171703290	9130	9130	9130	9130	0
34	20230821	185700	4171703290	9130	9130	9130	9130	0
35	20230821	185600	4171703290	9130	9130	9130	9130	0
36	20230821	185500	4171703290	9130	9130	9130	9130	0
37	20230821	185400	4171703290	9130	9130	9130	9130	0
38	20230821	185300	4171703290	9130	9130	9130	9130	0
39	20230821	185200	4171703290	9130	9130	9130	9130	0
40	20230821	185100	4171703290	9130	9130	9130	9130	0
41	20230821	185000	4171703290	9130	9130	9130	9130	0
42	20230821	184900	4171703290	9130	9130	9130	9130	0
43	20230821	184800	4171703290	9130	9130	9130	9130	0
44	20230821	184700	4171703290	9130	9130	9130	9130	0
45	20230821	184600	4171703290	9130	9130	9130	9130	0
46	20230821	184500	4171703290	9130	9130	9130	9130	0
47	20230821	184400	4171703290	9130	9130	9130	9130	0
48	20230821	184300	4171703290	9130	9130	9130	9130	0
49	20230821	184200	4171703290	9130	9130	9130	9130	0
50	20230821	184100	4171703290	9130	9130	9130	9130	0
51	20230821	184000	4171703290	9130	9130	9130	9130	0
52	20230821	183900	4171703290	9130	9130	9130	9130	0
53	20230821	183800	4171703290	9130	9130	9130	9130	0
54	20230821	183700	4171703290	9130	9130	9130	9130	0
55	20230821	183600	4171703290	9130	9130	9130	9130	0
56	20230821	183500	4171703290	9130	9130	9130	9130	0
57	20230821	183400	4171703290	9130	9130	9130	9130	0
58	20230821	183300	4171703290	9130	9130	9130	9130	0
59	20230821	183200	4171703290	9130	9130	9130	9130	0
60	20230821	183100	4171703290	9130	9130	9130	9130	0
61	20230821	183000	4171703290	9130	9130	9130	9130	0
62	20230821	182900	4171703290	9130	9130	9130	9130	11449
63	20230821	182800	4171703290	9130	9130	9130	9130	0
64	20230821	182700	4171703290	9130	9130	9130	9130	0
65	20230821	182600	4171703290	9130	9130	9130	9130	0
66	20230821	182500	4171703290	9130	9130	9130	9130	0
67	20230821	182400	4171703290	9130	9130	9130	9130	0
68	20230821	182300	4171703290	9130	9130	9130	9130	0
69	20230821	182200	4171703290	9130	9130	9130	9130	0
70	20230821	182100	4171703290	9130	9130	9130	9130	0
71	20230821	182000	4171703290	9130	9130	9130	9130	0
72	20230821	181900	4171703290	9130	9130	9130	9130	0
73	20230821	181800	4171703290	9130	9130	9130	9130	0
74	20230821	181700	4171703290	9130	9130	9130	9130	0
75	20230821	181600	4171703290	9130	9130	9130	9130	0
76	20230821	181500	4171703290	9130	9130	9130	9130	0
77	20230821	181400	4171703290	9130	9130	9130	9130	0
78	20230821	181300	4171703290	9130	9130	9130	9130	0
79	20230821	181200	4171703290	9130	9130	9130	9130	0
80	20230821	181100	4171703290	9130	9130	9130	9130	0
81	20230821	181000	4171703290	9130	9130	9130	9130	0
82	20230821	180900	4171703290	9130	9130	9130	9130	0
83	20230821	180800	4171703290	9130	9130	9130	9130	0
84	20230821	180700	4171703290	9130	9130	9130	9130	0
85	20230821	180600	4171703290	9130	9130	9130	9130	0
86	20230821	180500	4171703290	9130	9130	9130	9130	0
87	20230821	180400	4171703290	9130	9130	9130	9130	0
88	20230821	180300	4171703290	9130	9130	9130	9130	0
89	20230821	180200	4171703290	9130	9130	9130	9130	0
90	20230821	180100	4171703290	9130	9130	9130	9130	0
91	20230821	180000	4171703290	9130	9130	9130	9130	0
92	20230821	175900	4171703290	9130	9130	9130	9130	11449
93	20230821	175800	4171703290	9130	9130	9130	9130	0
94	20230821	175700	4171703290	9130	9130	9130	9130	0
95	20230821	175600	4171703290	9130	9130	9130	9130	0
96	20230821	175500	4171703290	9130	9130	9130	9130	0
97	20230821	175400	4171703290	9130	9130	9130	9130	0
98	20230821	175300	4171703290	9130	9130	9130	9130	0
99	20230821	175200	4171703290	9130	9130	9130	9130	0
100	20230821	175100	4171703290	9130	9130	9130	9130	0
101	20230821	175000	4171703290	9130	9130	9130	9130	0
102	20230821	174900	4171703290	9130	9130	9130	9130	0
103	20230821	174800	4171703290	9130	9130	9130	9130	0
104	20230821	174700	4171703290	9130	9130	9130	9130	0
105	20230821	174600	4171703290	9130	9130	9130	9130	0
106	20230821	174500	4171703290	9130	9130	9130	9130	0
107	20230821	174400	4171703290	9130	9130	9130	9130	0
108	20230821	174300	4171703290	9130	9130	9130	9130	0
109	20230821	174200	4171703290	9130	9130	9130	9130	0
110	20230821	174100	4171703290	9130	9130	9130	9130	0
111	20230821	174000	4171703290	9130	9130	9130	9130	0
112	20230821	173900	4171703290	9130	9130	9130	9130	0
113	20230821	173800	4171703290	9130	9130	9130	9130	0
114	20230821	173700	4171703290	9130	9130	9130	9130	0
115	20230821	173600	4171703290	9130	9130	9130	9130	0
116	20230821	173500	4171703290	9130	9130	9130	9130	0
117	20230821	173400	4171703290	9130	9130	9130	9130	0
118	20230821	173300	4171703290	9130	9130	9130	9130	0
119	20230821	173200	4171703290	9130	9130	9130	9130	0
120	20230821	173100	4171703290	9130	9130	9130	9130	0
121	20230821	173000	4171703290	9130	9130	9130	9130	0
122	20230821	172900	4171703290	9130	9130	9130	9130	11449
123	20230821	172800	4171703290	9130	9130	9130	9130	0
124	20230821	172700	4171703290	9130	9130	9130	9130	0
125	20230821	172600	4171703290	9130	9130	9130	9130	0
126	20230821	172500	4171703290	9130	9130	9130	9130	0
127	20230821	172400	4171703290	9130	9130	9130	9130	0
128	20230821	172300	4171703290	9130	9130	9130	9130	0
129	20230821	172200	4171703290	9130	9130	9130	9130	0
130	20230821	172100	4171703290	9130	9130	9130	9130	0
131	20230821	172000	4171703290	9130	9130	9130	9130	0
132	20230821	171900	4171703290	9130	9130	9130	9130	0
133	20230821	171800	4171703290	9130	9130	9130	9130	0
134	20230821	171700	4171703290	9130	9130	9130	9130	0
135	20230821	171600	4171703290	9130	9130	9130	9130	0
136	20230821	171500	4171703290	9130	9130	9130	9130	0
137	20230821	171400	4171703290	9130	9130	9130	9130	0
138	20230821	171300	4171703290	9130	9130	9130	9130	0
139	20230821	171200	4171703290	9130	9130	9130	9130	0
140	20230821	171100	4171703290	9130	9130	9130	9130	0
141	20230821	171000	4171703290	9130	9130	9130	9130	0
142	20230821	170900	4171703290	9130	9130	9130	9130	0
143	20230821	170800	4171703290	9130	9130	9130	9130	0
144	20230821	170700	4171703290	9130	9130	9130	9130	0
145	20230821	170600	4171703290	9130	9130	9130	9130	0
146	20230821	170500	4171703290	9130	9130	9130	9130	0
147	20230821	170400	4171703290	9130	9130	9130	9130	0
148	20230821	170300	4171703290	9130	9130	9130	9130	0
149	20230821	170200	4171703290	9130	9130	9130	9130	0
150	20230821	170100	4171703290	9130	9130	9130	9130	0
151	20230821	170000	4171703290	9130	9130	9130	9130	0
152	20230821	165900	4171703290	9130	9130	9130	9130	11449
153	20230821	165800	4171703290	9130	9130	9130	9130	0
154	20230821	165700	4171703290	9130	9130	9130	9130	0
155	20230821	165600	4171703290	9130	9130	9130	9130	0
156	20230821	165500	4171703290	9130	9130	9130	9130	0
157	20230821	165400	4171703290	9130	9130	9130	9130	0
158	20230821	165300	4171703290	9130	9130	9130	9130	0
159	20230821	165200	4171703290	9130	9130	9130	9130	0
160	20230821	165100	4171703290	9130	9130	9130	9130	0
161	20230821	165000	4171703290	9130	9130	9130	9130	0
162	20230821	164900	4171703290	9130	9130	9130	9130	0
163	20230821	164800	4171703290	9130	9130	9130	9130	0
164	20230821	164700	4171703290	9130	9130	9130	9130	0
165	20230821	164600	4171703290	9130	9130	9130	9130	0
166	20230821	164500	4171703290	9130	9130	9130	9130	0
167	20230821	164400	4171703290	9130	9130	9130	9130	0
168	20230821	164300	4171703290	9130	9130	9130	9130	0
169	20230821	164200	4171703290	9130	9130	9130	9130	0
170	20230821	164100	4171703290	9130	9130	9130	9130	0
171	20230821	164000	4171703290	9130	9130	9130	9130	0
172	20230821	163900	4171703290	9130	9130	9130	9130	0
173	20230821	163800	4171703290	9130	9130	9130	9130	0
174	20230821	163700	4171703290	9130	9130	9130	9130	0
175	20230821	163600	4171703290	9130	9130	9130	9130	0
176	20230821	163500	4171703290	9130	9130	9130	9130	0
177	20230821	163400	4171703290	9130	9130	9130	9130	0
178	20230821	163300	4171703290	9130	9130	9130	9130	0
179	20230821	163200	4171703290	9130	9130	9130	9130	0
180	20230821	163100	4171703290	9130	9130	9130	9130	0
181	20230821	163000	4171703290	9130	9130	9130	9130	0
182	20230821	162900	4171703290	9130	9130	9130	9130	11449
183	20230821	162800	4171703290	9130	9130	9130	9130	0
184	20230821	162700	4171703290	9130	9130	9130	9130	0
185	20230821	162600	4171703290	9130	9130	9130	9130	0
186	20230821	162500	4171703290	9130	9130	9130	9130	0
187	20230821	162400	4171703290	9130	9130	9130	9130	0
188	20230821	162300	4171703290	9130	9130	9130	9130	0
189	20230821	162200	4171703290	9130	9130	9130	9130	0
190	20230821	162100	4171703290	9130	9130	9130	9130	0
191	20230821	162000	4171703290	9130	9130	9130	9130	0
192	20230821	161900	4171703290	9130	9130	9130	9130	0
193	20230821	161800	4171703290	9130	9130	9130	9130	0
194	20230821	161700	4171703290	9130	9130	9130	9130	0
195	20230821	161600	4171703290	9130	9130	9130	9130	0
196	20230821	161500	4171703290	9130	9130	9130	9130	0
197	20230821	161400	4171703290	9130	9130	9130	9130	0
198	20230821	161300	4171703290	9130	9130	9130	9130	0
199	20230821	161200	4171703290	9130	9130	9130	9130	0
200	20230821	161100	4171703290	9130	9130	9130	9130	0
201	20230821	161000	4171703290	9130	9130	9130	9130	0
202	20230821	160900	4171703290	9130	9130	9130	9130	0
203	20230821	160800	4171703290	9130	9130	9130	9130	0
204	20230821	160700	4171703290	9130	9130	9130	9130	0
205	20230821	160600	4171703290	9130	9130	9130	9130	0
206	20230821	160500	4171703290	9130	9130	9130	9130	0
207	20230821	160400	4171703290	9130	9130	9130	9130	0
208	20230821	160300	4171703290	9130	9130	9130	9130	0
209	20230821	160200	4171703290	9130	9130	9130	9130	0
210	20230821	160100	4171703290	9130	9130	9130	9130	0
211	20230821	160000	4171703290	9130	9130	9130	9130	0
212	20230821	155900	4171703290	9130	9130	9130	9130	11449
213	20230821	155800	4171703290	9130	9130	9130	9130	0
214	20230821	155700	4171703290	9130	9130	9130	9130	0
215	20230821	155600	4171703290	9130	9130	9130	9130	0
216	20230821	155500	4171703290	9130	9130	9130	9130	0
217	20230821	155400	4171703290	9130	9130	9130	9130	0
218	20230821	155300	4171703290	9130	9130	9130	9130	0
219	20230821	155200	4171703290	9130	9130	9130	9130	0
220	20230821	155100	4171703290	9130	9130	9130	9130	0
221	20230821	155000	4171703290	9130	9130	9130	9130	0
222	20230821	154900	4171703290	9130	9130	9130	9130	0
223	20230821	154800	4171703290	9130	9130	9130	9130	0
224	20230821	154700	4171703290	9130	9130	9130	9130	0
225	20230821	154600	4171703290	9130	9130	9130	9130	0
226	20230821	154500	4171703290	9130	9130	9130	9130	0
227	20230821	154400	4171703290	9130	9130	9130	9130	0
228	20230821	154300	4171703290	9130	9130	9130	9130	0
229	20230821	154200	4171703290	9130	9130	9130	9130	0
230	20230821	154100	4171703290	9130	9130	9130	9130	0
231	20230821	154000	4171703290	9130	9130	9130	9130	0
232	20230821	153900	4171703290	9130	9130	9130	9130	0
233	20230821	153800	4171703290	9130	9130	9130	9130	0
234	20230821	153700	4171703290	9130	9130	9130	9130	0
235	20230821	153600	4171703290	9130	9130	9130	9130	0
236	20230821	153500	4171703290	9130	9130	9130	9130	0
237	20230821	153400	4171703290	9130	9130	9130	9130	0
238	20230821	153300	4171703290	9130	9130	9130	9130	0
239	20230821	153200	4171703290	9130	9130	9130	9130	0
240	20230821	153100	4171703290	9130	9130	9130	9130	0
241	20230821	153000	4171703290	9130	9130	9130	9130	11449
242	20230821	152900	4067173920	9100	9100	9100	9100	0
243	20230821	152800	4067173920	9100	9100	9100	9100	0
244	20230821	152700	4067173920	9100	9100	9100	9100	0
245	20230821	152600	4067173920	9100	9100	9100	9100	0
246	20230821	152500	4067173920	9100	9100	9100	9100	0
247	20230821	152400	4067173920	9100	9100	9100	9100	0
248	20230821	152300	4067173920	9100	9100	9100	9100	0
249	20230821	152200	4067173920	9100	9100	9100	9100	0
250	20230821	152100	4067173920	9100	9100	9100	9100	0
251	20230821	152000	4067173920	9100	9100	9100	9100	0
252	20230821	151900	4067173920	9100	9080	9100	9080	815
253	20230821	151800	4059768750	9090	9090	9100	9080	442
254	20230821	151700	4055752570	9100	9090	9100	9090	14
255	20230821	151600	4055625290	9100	9080	9100	9070	825
256	20230821	151500	4048126330	9110	9080	9110	9040	12393
257	20230821	151400	3935912680	9080	9090	9090	9080	148
258	20230821	151300	3934567410	9100	9110	9110	9100	275
259	20230821	151200	3932063180	9110	9110	9120	9110	326
260	20230821	151100	3929092310	9100	9100	9100	9080	2805
261	20230821	151000	3903612980	9100	9090	9100	9080	1099
262	20230821	150900	3893612240	9080	9090	9090	9080	22
263	20230821	150800	3893412380	9090	9100	9100	9080	278
264	20230821	150700	3890887890	9090	9090	9100	9080	310
265	20230821	150600	3888068490	9090	9090	9100	9080	1131
266	20230821	150500	3877787660	9090	9110	9110	9090	65
267	20230821	150400	3877196180	9100	9100	9100	9100	59
268	20230821	150300	3876659280	9100	9080	9100	9080	472
269	20230821	150200	3872366680	9090	9080	9100	9080	380
270	20230821	150100	3868916060	9080	9080	9100	9070	943
271	20230821	150000	3860351020	9080	9080	9090	9070	2085
272	20230821	145900	3841427850	9080	9080	9090	9080	237
273	20230821	145800	3839275600	9100	9090	9100	9080	551
274	20230821	145700	3834269910	9090	9090	9090	9090	555
275	20230821	145600	3829224960	9110	9090	9110	9080	410
276	20230821	145500	3825497760	9110	9080	9110	9080	1696
277	20230821	145400	3810084240	9080	9070	9090	9070	414
278	20230821	145300	3806323200	9100	9080	9100	9070	3024
279	20230821	145200	3778864500	9080	9080	9090	9080	65
280	20230821	145100	3778274140	9080	9090	9090	9080	359
281	20230821	145000	3775011420	9090	9090	9090	9080	702
282	20230821	144900	3768630990	9080	9090	9090	9080	402
283	20230821	144800	3764977780	9080	9080	9090	9080	775
284	20230821	144700	3757940130	9080	9080	9080	9070	419
285	20230821	144600	3754135660	9080	9070	9110	9070	1328
286	20230821	144500	3742076870	9070	9090	9130	9060	2168
287	20230821	144400	3722392730	9100	9120	9120	9100	159
288	20230821	144300	3720945500	9120	9100	9130	9100	709
289	20230821	144200	3714486390	9100	9100	9100	9100	246
290	20230821	144100	3712247790	9110	9110	9130	9100	1305
291	20230821	144000	3700359430	9110	9110	9130	9110	390
292	20230821	143900	3696806360	9110	9110	9160	9110	258
293	20230821	143800	3694455180	9110	9110	9140	9100	1084
294	20230821	143700	3684583610	9140	9110	9140	9100	411
295	20230821	143600	3680839140	9100	9100	9120	9100	851
296	20230821	143500	3673093100	9100	9150	9150	9100	500
297	20230821	143400	3668533100	9150	9150	9160	9150	774
298	20230821	143300	3661448320	9150	9160	9170	9120	729
299	20230821	143200	3654778050	9140	9110	9140	9100	16421
300	20230821	143100	3505252780	9110	9110	9110	9110	133
301	20230821	143000	3504041150	9120	9120	9130	9110	3035
302	20230821	142900	3476363290	9130	9140	9150	9130	2063
303	20230821	142800	3457522270	9140	9150	9160	9130	1672
304	20230821	142700	3442239480	9150	9150	9150	9150	7
305	20230821	142600	3442175430	9160	9160	9170	9160	124
306	20230821	142500	3441039550	9160	9160	9170	9160	316
307	20230821	142400	3438143330	9170	9160	9170	9160	715
308	20230821	142300	3431593330	9160	9150	9160	9150	132
309	20230821	142200	3430384400	9150	9150	9150	9140	103
310	20230821	142100	3429442950	9160	9160	9160	9140	274
311	20230821	142000	3426935110	9140	9170	9170	9140	470
312	20230821	141900	3422630220	9170	9160	9170	9160	100
313	20230821	141800	3421713230	9160	9160	9170	9140	1763
314	20230821	141700	3405596830	9160	9160	9160	9160	147
315	20230821	141600	3404250310	9170	9170	9170	9170	3
316	20230821	141500	3404222800	9150	9150	9150	9150	300
317	20230821	141400	3401477800	9150	9170	9170	9140	192
318	20230821	141300	3399722880	9180	9170	9180	9170	148
319	20230821	141200	3398365690	9140	9180	9180	9140	1861
320	20230821	141100	3381331980	9180	9180	9180	9180	139
321	20230821	141000	3380055960	9190	9190	9190	9190	13
322	20230821	140900	3379936490	9200	9200	9200	9200	0
323	20230821	140800	3379936490	9200	9200	9200	9200	0
324	20230821	140700	3379936490	9200	9190	9200	9190	1936
325	20230821	140600	3362143600	9190	9190	9190	9190	1
326	20230821	140500	3362134410	9200	9200	9200	9200	10
327	20230821	140400	3362042410	9200	9200	9200	9200	73
328	20230821	140300	3361370810	9190	9190	9200	9190	317
329	20230821	140200	3358457560	9190	9180	9190	9180	52
330	20230821	140100	3357980180	9190	9200	9200	9190	34
331	20230821	140000	3357667690	9190	9200	9200	9190	1494
332	20230821	135900	3343937640	9200	9190	9200	9190	691
333	20230821	135800	3337583110	9190	9190	9190	9190	462
334	20230821	135700	3333337330	9190	9180	9190	9180	492
335	20230821	135600	3328815910	9180	9190	9190	9180	425
336	20230821	135500	3324910340	9190	9150	9190	9150	1171
337	20230821	135400	3314195430	9150	9170	9170	9150	1672
338	20230821	135300	3298886990	9170	9160	9180	9160	203
339	20230821	135200	3297027470	9180	9170	9180	9150	1146
340	20230821	135100	3286533230	9170	9190	9190	9170	1920
341	20230821	135000	3268919540	9190	9180	9190	9180	122
342	20230821	134900	3267799570	9190	9190	9190	9190	369
343	20230821	134800	3264408460	9190	9200	9200	9190	50
344	20230821	134700	3263948510	9200	9200	9200	9200	894
345	20230821	134600	3255723710	9200	9200	9200	9200	26
346	20230821	134500	3255484510	9210	9210	9210	9210	2
347	20230821	134400	3255466090	9210	9210	9210	9210	270
348	20230821	134300	3252979390	9220	9210	9220	9210	39
349	20230821	134200	3252620030	9210	9210	9210	9210	20
350	20230821	134100	3252435830	9220	9210	9220	9210	824
351	20230821	134000	3244846250	9210	9210	9210	9210	518
352	20230821	133900	3240075470	9210	9210	9210	9210	9
353	20230821	133800	3239992580	9220	9220	9220	9220	601
354	20230821	133700	3234451360	9220	9220	9220	9220	0
355	20230821	133600	3234451360	9220	9210	9220	9190	346
356	20230821	133500	3231266470	9210	9220	9220	9210	179
357	20230821	133400	3229616770	9210	9210	9210	9190	4144
358	20230821	133300	3191480450	9220	9220	9220	9210	152
359	20230821	133200	3190080450	9210	9220	9220	9210	31
360	20230821	133100	3189794910	9220	9220	9220	9220	100
361	20230821	133000	3188872910	9220	9220	9220	9220	10
362	20230821	132900	3188780710	9220	9220	9220	9210	231
363	20230821	132800	3186651090	9220	9220	9220	9220	527
364	20230821	132700	3181792150	9220	9230	9230	9220	10
365	20230821	132600	3181699940	9220	9230	9230	9220	916
366	20230821	132500	3173245690	9230	9230	9230	9230	63
367	20230821	132400	3172664200	9230	9230	9230	9230	274
368	20230821	132300	3170135180	9240	9230	9240	9230	743
369	20230821	132200	3163277280	9230	9230	9230	9220	2499
370	20230821	132100	3140214250	9240	9240	9240	9240	102
371	20230821	132000	3139271770	9240	9240	9240	9240	0
372	20230821	131900	3139271770	9240	9240	9240	9240	0
373	20230821	131800	3139271770	9240	9230	9240	9230	253
374	20230821	131700	3136936570	9230	9220	9230	9220	1674
375	20230821	131600	3121502280	9220	9220	9220	9220	27
376	20230821	131500	3121253340	9220	9230	9230	9220	3914
377	20230821	131400	3085132730	9230	9230	9230	9230	100
378	20230821	131300	3084209730	9240	9240	9240	9240	0
379	20230821	131200	3084209730	9240	9230	9240	9230	380
380	20230821	131100	3080702230	9230	9240	9240	9230	125
381	20230821	131000	3079547480	9240	9240	9240	9240	0
382	20230821	130900	3079547480	9240	9220	9240	9210	509
383	20230821	130800	3074855010	9220	9240	9240	9210	1855
384	20230821	130700	3057750290	9240	9230	9240	9230	215
385	20230821	130600	3055765440	9230	9230	9230	9230	0
386	20230821	130500	3055765440	9230	9240	9240	9230	163
387	20230821	130400	3054259850	9240	9240	9240	9240	50
388	20230821	130300	3053797850	9240	9240	9240	9240	956
389	20230821	130200	3044964410	9240	9240	9240	9240	0
390	20230821	130100	3044964410	9240	9240	9240	9240	39
391	20230821	130000	3044604050	9250	9250	9250	9250	1
392	20230821	125900	3044594800	9250	9240	9250	9240	27
393	20230821	125800	3044345270	9240	9240	9240	9240	0
394	20230821	125700	3044345270	9240	9250	9250	9240	43
395	20230821	125600	3043947660	9260	9270	9270	9260	2
396	20230821	125500	3043929130	9270	9270	9270	9270	0
397	20230821	125400	3043929130	9270	9250	9270	9250	960
398	20230821	125300	3035036570	9260	9260	9260	9260	18
399	20230821	125200	3034869890	9270	9270	9270	9270	0
400	20230821	125100	3034869890	9270	9260	9270	9260	117
401	20230821	125000	3033786350	9260	9260	9260	9260	28
402	20230821	124900	3033527070	9260	9260	9260	9260	106
403	20230821	124800	3032545510	9270	9260	9270	9260	75
404	20230821	124700	3031850280	9260	9260	9260	9260	21
405	20230821	124600	3031655820	9280	9280	9280	9280	0
406	20230821	124500	3031655820	9280	9250	9280	9250	192
407	20230821	124400	3029879720	9250	9260	9260	9250	400
408	20230821	124300	3026179220	9260	9270	9270	9250	1081
409	20230821	124200	3016162790	9270	9250	9270	9250	1068
410	20230821	124100	3006269110	9240	9240	9240	9240	0
411	20230821	124000	3006269110	9240	9240	9240	9240	23
412	20230821	123900	3006056590	9240	9240	9240	9240	80
413	20230821	123800	3005317390	9250	9240	9250	9230	323
414	20230821	123700	3002333950	9250	9250	9250	9250	13
415	20230821	123600	3002213700	9250	9260	9260	9250	364
416	20230821	123500	2998846690	9250	9250	9250	9250	0
417	20230821	123400	2998846690	9250	9250	9250	9250	0
418	20230821	123300	2998846690	9250	9250	9250	9250	23
419	20230821	123200	2998633940	9260	9260	9260	9250	122
420	20230821	123100	2997505420	9250	9260	9260	9250	53
421	20230821	123000	2997015140	9270	9270	9280	9270	158
422	20230821	122900	2995550470	9260	9240	9270	9240	150
423	20230821	122800	2994163430	9260	9260	9260	9260	607
424	20230821	122700	2988542610	9260	9260	9260	9260	47
425	20230821	122600	2988107390	9250	9250	9250	9250	22
426	20230821	122500	2987903890	9250	9250	9250	9250	0
427	20230821	122400	2987903890	9250	9240	9250	9240	312
428	20230821	122300	2985019710	9240	9240	9240	9240	208
429	20230821	122200	2983097790	9250	9250	9250	9240	182
430	20230821	122100	2981414470	9250	9260	9260	9240	387
431	20230821	122000	2977834300	9260	9260	9260	9260	0
432	20230821	121900	2977834300	9260	9260	9260	9260	0
433	20230821	121800	2977834300	9260	9280	9280	9260	164
434	20230821	121700	2976314670	9290	9280	9290	9280	316
435	20230821	121600	2973382050	9280	9270	9280	9270	842
436	20230821	121500	2965570890	9260	9270	9270	9260	29
437	20230821	121400	2965302340	9270	9270	9270	9270	1512
438	20230821	121300	2951286100	9270	9270	9270	9270	118
439	20230821	121200	2950192240	9280	9250	9280	9250	3248
440	20230821	121100	2920145250	9260	9270	9270	9260	43
441	20230821	121000	2919746860	9270	9270	9270	9270	0
442	20230821	120900	2919746860	9270	9270	9270	9270	45
443	20230821	120800	2919329710	9270	9270	9270	9270	500
444	20230821	120700	2914694710	9290	9270	9290	9270	31
445	20230821	120600	2914407320	9270	9270	9270	9270	0
446	20230821	120500	2914407320	9270	9280	9280	9270	382
447	20230821	120400	2910862930	9280	9290	9290	9280	6
448	20230821	120300	2910807200	9280	9280	9280	9280	1
449	20230821	120200	2910797920	9280	9290	9290	9280	282
450	20230821	120100	2908178160	9290	9300	9300	9290	338
451	20230821	120000	2905038120	9290	9300	9300	9290	75
452	20230821	115900	2904341240	9300	9290	9300	9290	768
453	20230821	115800	2897206510	9280	9290	9290	9280	128
454	20230821	115700	2896018610	9290	9290	9290	9290	1
455	20230821	115600	2896009320	9260	9260	9300	9250	13147
456	20230821	115500	2773966650	9250	9250	9250	9250	16
457	20230821	115400	2773818650	9250	9250	9250	9250	128
458	20230821	115300	2772634650	9250	9260	9260	9250	47
459	20230821	115200	2772199760	9260	9250	9260	9250	201
460	20230821	115100	2770340500	9260	9260	9260	9250	164
461	20230821	115000	2768822050	9260	9260	9260	9260	14
462	20230821	114900	2768692410	9260	9260	9260	9260	40
463	20230821	114800	2768322010	9260	9260	9260	9250	833
464	20230821	114700	2760608630	9270	9270	9270	9270	4
465	20230821	114600	2760571550	9270	9270	9270	9270	640
466	20230821	114500	2754638750	9280	9270	9280	9270	836
467	20230821	114400	2746888910	9270	9270	9270	9270	362
468	20230821	114300	2743533170	9270	9270	9270	9270	30
469	20230821	114200	2743255070	9270	9260	9270	9260	591
470	20230821	114100	2737777950	9270	9260	9270	9260	104
471	20230821	114000	2736814900	9270	9270	9270	9270	6
472	20230821	113900	2736759280	9220	9270	9270	9210	780
473	20230821	113800	2729536270	9260	9260	9260	9260	22
474	20230821	113700	2729332550	9270	9270	9270	9270	0
475	20230821	113600	2729332550	9270	9270	9270	9270	449
476	20230821	113500	2725170320	9270	9270	9270	9200	2767
477	20230821	113400	2699652870	9270	9270	9280	9270	1287
478	20230821	113300	2687722370	9280	9280	9280	9280	152
479	20230821	113200	2686311810	9280	9270	9280	9270	460
480	20230821	113100	2682044010	9270	9280	9280	9270	171
481	20230821	113000	2680458830	9270	9260	9270	9260	823
482	20230821	112900	2672830170	9260	9260	9260	9260	200
483	20230821	112800	2670978170	9250	9250	9250	9240	454
484	20230821	112700	2666780790	9250	9250	9260	9250	820
485	20230821	112600	2659190800	9250	9250	9250	9250	203
486	20230821	112500	2657313050	9260	9260	9260	9260	0
487	20230821	112400	2657313050	9260	9270	9270	9260	198
488	20230821	112300	2655478590	9270	9270	9270	9270	427
489	20230821	112200	2651520300	9270	9270	9270	9270	1178
490	20230821	112100	2640600240	9270	9270	9270	9270	570
491	20230821	112000	2635316340	9280	9270	9280	9260	862
492	20230821	111900	2627318920	9270	9270	9270	9270	499
493	20230821	111800	2622693190	9270	9270	9270	9270	312
494	20230821	111700	2619800950	9270	9270	9270	9270	1979
495	20230821	111600	2601455620	9270	9280	9280	9270	528
496	20230821	111500	2596561000	9280	9280	9280	9270	283
497	20230821	111400	2593935640	9280	9280	9280	9280	67
498	20230821	111300	2593313880	9280	9270	9280	9270	677
499	20230821	111200	2587031780	9270	9270	9270	9270	113
500	20230821	111100	2585984270	9270	9270	9270	9270	225
501	20230821	111000	2583898520	9270	9280	9280	9270	286
502	20230821	110900	2581245940	9280	9280	9280	9270	2442
503	20230821	110800	2558584420	9280	9270	9280	9270	1633
504	20230821	110700	2543430290	9270	9280	9280	9270	18
505	20230821	110600	2543263350	9280	9270	9280	9270	62
506	20230821	110500	2542688240	9280	9270	9280	9270	1491
507	20230821	110400	2528861760	9280	9280	9280	9280	0
508	20230821	110300	2528861760	9280	9270	9280	9270	2769
509	20230821	110200	2503189160	9260	9260	9270	9260	857
510	20230821	110100	2495253330	9260	9260	9270	9260	154
511	20230821	110000	2493827280	9270	9260	9270	9260	2208
512	20230821	105900	2473380850	9270	9270	9270	9260	74
513	20230821	105800	2472695100	9270	9270	9270	9270	506
514	20230821	105700	2468004480	9260	9240	9260	9240	4973
515	20230821	105600	2421999850	9240	9240	9240	9240	117
516	20230821	105500	2420918770	9250	9210	9250	9210	480
517	20230821	105400	2416485590	9250	9220	9250	9220	1094
518	20230821	105300	2406379510	9210	9220	9220	9210	538
519	20230821	105200	2401419160	9220	9230	9230	9220	251
520	20230821	105100	2399102630	9240	9240	9240	9240	1402
521	20230821	105000	2386148150	9240	9240	9250	9240	733
522	20230821	104900	2379375180	9240	9240	9240	9240	2
523	20230821	104800	2379356700	9240	9220	9240	9220	636
524	20230821	104700	2373483430	9220	9220	9220	9220	43
525	20230821	104600	2373086970	9230	9230	9230	9230	284
526	20230821	104500	2370465650	9240	9230	9250	9220	1655
527	20230821	104400	2355185650	9230	9230	9230	9230	11
528	20230821	104300	2355084120	9230	9230	9230	9230	32
529	20230821	104200	2354788760	9240	9240	9240	9240	1
530	20230821	104100	2354779520	9230	9240	9240	9230	327
531	20230821	104000	2351760290	9230	9230	9230	9230	489
532	20230821	103900	2347246820	9240	9240	9240	9240	0
533	20230821	103800	2347246820	9240	9210	9250	9200	2129
534	20230821	103700	2327638530	9230	9210	9230	9200	351
535	20230821	103600	2324405830	9210	9250	9250	9210	907
536	20230821	103500	2316049920	9230	9250	9250	9230	1179
537	20230821	103400	2305158570	9250	9250	9250	9250	35
538	20230821	103300	2304834820	9260	9270	9280	9260	1101
539	20230821	103200	2294628590	9270	9270	9270	9270	0
540	20230821	103100	2294628590	9270	9260	9270	9260	201
541	20230821	103000	2292765600	9280	9240	9280	9240	1360
542	20230821	102900	2280168750	9250	9270	9280	9250	882
543	20230821	102800	2272006160	9280	9280	9280	9280	270
544	20230821	102700	2269500560	9280	9280	9290	9280	1346
545	20230821	102600	2257008150	9280	9280	9280	9280	296
546	20230821	102500	2254261270	9280	9280	9280	9280	59
547	20230821	102400	2253713750	9280	9280	9290	9280	579
548	20230821	102300	2248340620	9280	9280	9280	9280	4
549	20230821	102200	2248303500	9280	9280	9280	9280	208
550	20230821	102100	2246373260	9290	9290	9290	9280	6
551	20230821	102000	2246317540	9290	9280	9300	9280	2888
552	20230821	101900	2219468210	9270	9260	9270	9240	898
553	20230821	101800	2211156130	9260	9260	9260	9250	1798
554	20230821	101700	2194509370	9260	9270	9280	9250	1154
555	20230821	101600	2183818110	9270	9280	9280	9270	16
556	20230821	101500	2183669740	9280	9300	9310	9280	2258
557	20230821	101400	2162679240	9300	9300	9310	9300	819
558	20230821	101300	2155062310	9300	9310	9310	9300	1322
559	20230821	101200	2142755900	9310	9310	9310	9310	1509
560	20230821	101100	2128707110	9310	9310	9310	9310	121
561	20230821	101000	2127580600	9310	9310	9320	9310	1375
562	20230821	100900	2114776270	9310	9310	9310	9280	965
563	20230821	100800	2105799270	9300	9300	9320	9300	11172
564	20230821	100700	2001784860	9310	9310	9310	9300	6771
565	20230821	100600	1938750880	9300	9290	9310	9290	11692
566	20230821	100500	1830009270	9290	9290	9290	9290	829
567	20230821	100400	1822307860	9290	9290	9300	9290	1351
568	20230821	100300	1809754720	9290	9260	9300	9260	16670
569	20230821	100200	1654956890	9260	9240	9270	9240	2869
570	20230821	100100	1628367530	9250	9260	9260	9250	288
571	20230821	100000	1625701180	9270	9240	9270	9240	462
572	20230821	095900	1621420660	9240	9250	9260	9240	674
573	20230821	095800	1615185120	9250	9270	9270	9250	567
574	20230821	095700	1609932580	9280	9280	9290	9280	2323
575	20230821	095600	1588373690	9280	9270	9290	9270	1586
576	20230821	095500	1573653870	9270	9270	9280	9270	1669
577	20230821	095400	1558168540	9280	9280	9290	9270	1681
578	20230821	095300	1542567890	9290	9260	9290	9260	10729
579	20230821	095200	1443051730	9250	9240	9260	9240	6616
580	20230821	095100	1381854480	9240	9240	9240	9230	1601
581	20230821	095000	1367062540	9240	9240	9240	9240	678
582	20230821	094900	1360797820	9240	9240	9240	9240	2402
583	20230821	094800	1338603340	9240	9230	9240	9230	2184
584	20230821	094700	1318423280	9240	9230	9240	9230	464
585	20230821	094600	1314138580	9230	9230	9230	9230	648
586	20230821	094500	1308157540	9240	9230	9250	9230	2415
587	20230821	094400	1285838300	9240	9230	9240	9230	2465
588	20230821	094300	1263065450	9230	9190	9230	9190	7009
589	20230821	094200	1198556010	9190	9200	9200	9180	4513
590	20230821	094100	1157057670	9200	9220	9220	9200	845
591	20230821	094000	1149275240	9210	9220	9230	9210	1867
592	20230821	093900	1132064660	9230	9230	9240	9230	967
593	20230821	093800	1123138850	9240	9210	9240	9210	4231
594	20230821	093700	1084112990	9210	9170	9210	9170	5285
595	20230821	093600	1035482380	9180	9190	9190	9170	362
596	20230821	093500	1032160320	9190	9190	9200	9190	2401
597	20230821	093400	1010095100	9200	9210	9210	9200	179
598	20230821	093300	1008448260	9200	9200	9210	9190	2845
599	20230821	093200	982274900	9200	9210	9220	9200	2225
600	20230821	093100	961797680	9210	9210	9210	9200	5709
601	20230821	093000	909249150	9210	9200	9210	9200	1847
602	20230821	092900	892238790	9210	9200	9210	9170	2106
603	20230821	092800	872853870	9200	9190	9220	9160	5104
604	20230821	092700	825921660	9180	9140	9180	9140	12717
605	20230821	092600	709539200	9140	9110	9150	9110	11579
606	20230821	092500	603886590	9110	9120	9120	9110	1480
607	20230821	092400	590403770	9110	9120	9120	9070	2976
608	20230821	092300	563305030	9110	9110	9110	9090	1952
609	20230821	092200	545532550	9110	9100	9120	9100	2925
610	20230821	092100	518898340	9100	9090	9110	9080	5258
611	20230821	092000	471094860	9080	9090	9090	9080	3364
612	20230821	091900	440544390	9080	9040	9080	9040	5450
613	20230821	091800	391163100	9040	9030	9050	9030	2009
614	20230821	091700	373002940	9040	9030	9040	9030	46
615	20230821	091600	372587510	9030	9010	9030	9010	2772
616	20230821	091500	347579940	9010	9010	9010	9010	85
617	20230821	091400	346814090	9010	9010	9020	9010	831
618	20230821	091300	339326760	9010	9020	9020	9010	1342
619	20230821	091200	327235270	9010	9010	9020	9010	1924
620	20230821	091100	309898930	9010	9000	9020	9000	1075
621	20230821	091000	300212950	9000	8990	9020	8990	159
622	20230821	090900	298780400	9020	8990	9020	8980	2358
623	20230821	090800	277547600	9000	9000	9000	8990	400
624	20230821	090700	273951210	9030	9000	9030	8980	257
625	20230821	090600	271632850	8980	8990	9050	8980	1320
626	20230821	090500	259719200	9000	9020	9050	8990	3827
627	20230821	090400	225260140	9020	9020	9070	9020	4778
628	20230821	090300	182092930	9000	9050	9050	9000	963
629	20230821	090200	173393730	9060	9020	9060	9010	8252
630	20230821	090100	98894750	9030	8960	9030	8960	4485
631	20230821	090000	58464560	9000	9030	9030	9000	6368