KissMeData/148150/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200100	1241291500	13600	13600	13600	13600	1974
3	20230822	200000	1241291500	13600	13600	13600	13600	0
4	20230822	195900	1241291500	13600	13600	13600	13600	0
5	20230822	195800	1241291500	13600	13600	13600	13600	0
6	20230822	195700	1241291500	13600	13600	13600	13600	0
7	20230822	195600	1241291500	13600	13600	13600	13600	0
8	20230822	195500	1241291500	13600	13600	13600	13600	0
9	20230822	195400	1241291500	13600	13600	13600	13600	0
10	20230822	195300	1241291500	13600	13600	13600	13600	0
11	20230822	195200	1241291500	13600	13600	13600	13600	0
12	20230822	195100	1241291500	13600	13600	13600	13600	0
13	20230822	195000	1241291500	13600	13600	13600	13600	0
14	20230822	194900	1241291500	13600	13600	13600	13600	0
15	20230822	194800	1241291500	13600	13600	13600	13600	0
16	20230822	194700	1241291500	13600	13600	13600	13600	0
17	20230822	194600	1241291500	13600	13600	13600	13600	0
18	20230822	194500	1241291500	13600	13600	13600	13600	0
19	20230822	194400	1241291500	13600	13600	13600	13600	0
20	20230822	194300	1241291500	13600	13600	13600	13600	0
21	20230822	194200	1241291500	13600	13600	13600	13600	0
22	20230822	194100	1241291500	13600	13600	13600	13600	0
23	20230822	194000	1241291500	13600	13600	13600	13600	0
24	20230822	193900	1241291500	13600	13600	13600	13600	0
25	20230822	193800	1241291500	13600	13600	13600	13600	0
26	20230822	193700	1241291500	13600	13600	13600	13600	0
27	20230822	193600	1241291500	13600	13600	13600	13600	0
28	20230822	193500	1241291500	13600	13600	13600	13600	0
29	20230822	193400	1241291500	13600	13600	13600	13600	0
30	20230822	193300	1241291500	13600	13600	13600	13600	0
31	20230822	193200	1241291500	13600	13600	13600	13600	0
32	20230822	193100	1241291500	13600	13600	13600	13600	1974
33	20230822	193000	1241291500	13600	13600	13600	13600	0
34	20230822	192900	1241291500	13600	13600	13600	13600	0
35	20230822	192800	1241291500	13600	13600	13600	13600	0
36	20230822	192700	1241291500	13600	13600	13600	13600	0
37	20230822	192600	1241291500	13600	13600	13600	13600	0
38	20230822	192500	1241291500	13600	13600	13600	13600	0
39	20230822	192400	1241291500	13600	13600	13600	13600	0
40	20230822	192300	1241291500	13600	13600	13600	13600	0
41	20230822	192200	1241291500	13600	13600	13600	13600	0
42	20230822	192100	1241291500	13600	13600	13600	13600	0
43	20230822	192000	1241291500	13600	13600	13600	13600	0
44	20230822	191900	1241291500	13600	13600	13600	13600	0
45	20230822	191800	1241291500	13600	13600	13600	13600	0
46	20230822	191700	1241291500	13600	13600	13600	13600	0
47	20230822	191600	1241291500	13600	13600	13600	13600	0
48	20230822	191500	1241291500	13600	13600	13600	13600	0
49	20230822	191400	1241291500	13600	13600	13600	13600	0
50	20230822	191300	1241291500	13600	13600	13600	13600	0
51	20230822	191200	1241291500	13600	13600	13600	13600	0
52	20230822	191100	1241291500	13600	13600	13600	13600	0
53	20230822	191000	1241291500	13600	13600	13600	13600	0
54	20230822	190900	1241291500	13600	13600	13600	13600	0
55	20230822	190800	1241291500	13600	13600	13600	13600	0
56	20230822	190700	1241291500	13600	13600	13600	13600	0
57	20230822	190600	1241291500	13600	13600	13600	13600	0
58	20230822	190500	1241291500	13600	13600	13600	13600	0
59	20230822	190400	1241291500	13600	13600	13600	13600	0
60	20230822	190300	1241291500	13600	13600	13600	13600	0
61	20230822	190200	1241291500	13600	13600	13600	13600	0
62	20230822	190100	1241291500	13600	13600	13600	13600	1974
63	20230822	190000	1241291500	13600	13600	13600	13600	0
64	20230822	185900	1241291500	13600	13600	13600	13600	0
65	20230822	185800	1241291500	13600	13600	13600	13600	0
66	20230822	185700	1241291500	13600	13600	13600	13600	0
67	20230822	185600	1241291500	13600	13600	13600	13600	0
68	20230822	185500	1241291500	13600	13600	13600	13600	0
69	20230822	185400	1241291500	13600	13600	13600	13600	0
70	20230822	185300	1241291500	13600	13600	13600	13600	0
71	20230822	185200	1241291500	13600	13600	13600	13600	0
72	20230822	185100	1241291500	13600	13600	13600	13600	0
73	20230822	185000	1241291500	13600	13600	13600	13600	0
74	20230822	184900	1241291500	13600	13600	13600	13600	0
75	20230822	184800	1241291500	13600	13600	13600	13600	0
76	20230822	184700	1241291500	13600	13600	13600	13600	0
77	20230822	184600	1241291500	13600	13600	13600	13600	0
78	20230822	184500	1241291500	13600	13600	13600	13600	0
79	20230822	184400	1241291500	13600	13600	13600	13600	0
80	20230822	184300	1241291500	13600	13600	13600	13600	0
81	20230822	184200	1241291500	13600	13600	13600	13600	0
82	20230822	184100	1241291500	13600	13600	13600	13600	0
83	20230822	184000	1241291500	13600	13600	13600	13600	0
84	20230822	183900	1241291500	13600	13600	13600	13600	0
85	20230822	183800	1241291500	13600	13600	13600	13600	0
86	20230822	183700	1241291500	13600	13600	13600	13600	0
87	20230822	183600	1241291500	13600	13600	13600	13600	0
88	20230822	183500	1241291500	13600	13600	13600	13600	0
89	20230822	183400	1241291500	13600	13600	13600	13600	0
90	20230822	183300	1241291500	13600	13600	13600	13600	0
91	20230822	183200	1241291500	13600	13600	13600	13600	0
92	20230822	183100	1241291500	13600	13600	13600	13600	1974
93	20230822	183000	1241291500	13600	13600	13600	13600	0
94	20230822	182900	1241291500	13600	13600	13600	13600	0
95	20230822	182800	1241291500	13600	13600	13600	13600	0
96	20230822	182700	1241291500	13600	13600	13600	13600	0
97	20230822	182600	1241291500	13600	13600	13600	13600	0
98	20230822	182500	1241291500	13600	13600	13600	13600	0
99	20230822	182400	1241291500	13600	13600	13600	13600	0
100	20230822	182300	1241291500	13600	13600	13600	13600	0
101	20230822	182200	1241291500	13600	13600	13600	13600	0
102	20230822	182100	1241291500	13600	13600	13600	13600	0
103	20230822	182000	1241291500	13600	13600	13600	13600	0
104	20230822	181900	1241291500	13600	13600	13600	13600	0
105	20230822	181800	1241291500	13600	13600	13600	13600	0
106	20230822	181700	1241291500	13600	13600	13600	13600	0
107	20230822	181600	1241291500	13600	13600	13600	13600	0
108	20230822	181500	1241291500	13600	13600	13600	13600	0
109	20230822	181400	1241291500	13600	13600	13600	13600	0
110	20230822	181300	1241291500	13600	13600	13600	13600	0
111	20230822	181200	1241291500	13600	13600	13600	13600	0
112	20230822	181100	1241291500	13600	13600	13600	13600	0
113	20230822	181000	1241291500	13600	13600	13600	13600	0
114	20230822	180900	1241291500	13600	13600	13600	13600	0
115	20230822	180800	1241291500	13600	13600	13600	13600	0
116	20230822	180700	1241291500	13600	13600	13600	13600	0
117	20230822	180600	1241291500	13600	13600	13600	13600	0
118	20230822	180500	1241291500	13600	13600	13600	13600	0
119	20230822	180400	1241291500	13600	13600	13600	13600	0
120	20230822	180300	1241291500	13600	13600	13600	13600	0
121	20230822	180200	1241291500	13600	13600	13600	13600	0
122	20230822	180100	1241291500	13600	13600	13600	13600	1974
123	20230822	180000	1241291500	13600	13600	13600	13600	0
124	20230822	175900	1241291500	13600	13600	13600	13600	0
125	20230822	175800	1241291500	13600	13600	13600	13600	0
126	20230822	175700	1241291500	13600	13600	13600	13600	0
127	20230822	175600	1241291500	13600	13600	13600	13600	0
128	20230822	175500	1241291500	13600	13600	13600	13600	0
129	20230822	175400	1241291500	13600	13600	13600	13600	0
130	20230822	175300	1241291500	13600	13600	13600	13600	0
131	20230822	175200	1241291500	13600	13600	13600	13600	0
132	20230822	175100	1241291500	13600	13600	13600	13600	0
133	20230822	175000	1241291500	13600	13600	13600	13600	0
134	20230822	174900	1241291500	13600	13600	13600	13600	0
135	20230822	174800	1241291500	13600	13600	13600	13600	0
136	20230822	174700	1241291500	13600	13600	13600	13600	0
137	20230822	174600	1241291500	13600	13600	13600	13600	0
138	20230822	174500	1241291500	13600	13600	13600	13600	0
139	20230822	174400	1241291500	13600	13600	13600	13600	0
140	20230822	174300	1241291500	13600	13600	13600	13600	0
141	20230822	174200	1241291500	13600	13600	13600	13600	0
142	20230822	174100	1241291500	13600	13600	13600	13600	0
143	20230822	174000	1241291500	13600	13600	13600	13600	0
144	20230822	173900	1241291500	13600	13600	13600	13600	0
145	20230822	173800	1241291500	13600	13600	13600	13600	0
146	20230822	173700	1241291500	13600	13600	13600	13600	0
147	20230822	173600	1241291500	13600	13600	13600	13600	0
148	20230822	173500	1241291500	13600	13600	13600	13600	0
149	20230822	173400	1241291500	13600	13600	13600	13600	0
150	20230822	173300	1241291500	13600	13600	13600	13600	0
151	20230822	173200	1241291500	13600	13600	13600	13600	0
152	20230822	173100	1241291500	13600	13600	13600	13600	1974
153	20230822	173000	1241291500	13600	13600	13600	13600	0
154	20230822	172900	1241291500	13600	13600	13600	13600	0
155	20230822	172800	1241291500	13600	13600	13600	13600	0
156	20230822	172700	1241291500	13600	13600	13600	13600	0
157	20230822	172600	1241291500	13600	13600	13600	13600	0
158	20230822	172500	1241291500	13600	13600	13600	13600	0
159	20230822	172400	1241291500	13600	13600	13600	13600	0
160	20230822	172300	1241291500	13600	13600	13600	13600	0
161	20230822	172200	1241291500	13600	13600	13600	13600	0
162	20230822	172100	1241291500	13600	13600	13600	13600	0
163	20230822	172000	1241291500	13600	13600	13600	13600	0
164	20230822	171900	1241291500	13600	13600	13600	13600	0
165	20230822	171800	1241291500	13600	13600	13600	13600	0
166	20230822	171700	1241291500	13600	13600	13600	13600	0
167	20230822	171600	1241291500	13600	13600	13600	13600	0
168	20230822	171500	1241291500	13600	13600	13600	13600	0
169	20230822	171400	1241291500	13600	13600	13600	13600	0
170	20230822	171300	1241291500	13600	13600	13600	13600	0
171	20230822	171200	1241291500	13600	13600	13600	13600	0
172	20230822	171100	1241291500	13600	13600	13600	13600	0
173	20230822	171000	1241291500	13600	13600	13600	13600	0
174	20230822	170900	1241291500	13600	13600	13600	13600	0
175	20230822	170800	1241291500	13600	13600	13600	13600	0
176	20230822	170700	1241291500	13600	13600	13600	13600	0
177	20230822	170600	1241291500	13600	13600	13600	13600	0
178	20230822	170500	1241291500	13600	13600	13600	13600	0
179	20230822	170400	1241291500	13600	13600	13600	13600	0
180	20230822	170300	1241291500	13600	13600	13600	13600	0
181	20230822	170200	1241291500	13600	13600	13600	13600	0
182	20230822	170100	1241291500	13600	13600	13600	13600	1974
183	20230822	170000	1241291500	13600	13600	13600	13600	0
184	20230822	165900	1241291500	13600	13600	13600	13600	0
185	20230822	165800	1241291500	13600	13600	13600	13600	0
186	20230822	165700	1241291500	13600	13600	13600	13600	0
187	20230822	165600	1241291500	13600	13600	13600	13600	0
188	20230822	165500	1241291500	13600	13600	13600	13600	0
189	20230822	165400	1241291500	13600	13600	13600	13600	0
190	20230822	165300	1241291500	13600	13600	13600	13600	0
191	20230822	165200	1241291500	13600	13600	13600	13600	0
192	20230822	165100	1241291500	13600	13600	13600	13600	0
193	20230822	165000	1241291500	13600	13600	13600	13600	0
194	20230822	164900	1241291500	13600	13600	13600	13600	0
195	20230822	164800	1241291500	13600	13600	13600	13600	0
196	20230822	164700	1241291500	13600	13600	13600	13600	0
197	20230822	164600	1241291500	13600	13600	13600	13600	0
198	20230822	164500	1241291500	13600	13600	13600	13600	0
199	20230822	164400	1241291500	13600	13600	13600	13600	0
200	20230822	164300	1241291500	13600	13600	13600	13600	0
201	20230822	164200	1241291500	13600	13600	13600	13600	0
202	20230822	164100	1241291500	13600	13600	13600	13600	0
203	20230822	164000	1241291500	13600	13600	13600	13600	0
204	20230822	163900	1241291500	13600	13600	13600	13600	0
205	20230822	163800	1241291500	13600	13600	13600	13600	0
206	20230822	163700	1241291500	13600	13600	13600	13600	0
207	20230822	163600	1241291500	13600	13600	13600	13600	0
208	20230822	163500	1241291500	13600	13600	13600	13600	0
209	20230822	163400	1241291500	13600	13600	13600	13600	0
210	20230822	163300	1241291500	13600	13600	13600	13600	0
211	20230822	163200	1241291500	13600	13600	13600	13600	0
212	20230822	163100	1241291500	13600	13600	13600	13600	1974
213	20230822	163000	1241291500	13600	13600	13600	13600	0
214	20230822	162900	1241291500	13600	13600	13600	13600	0
215	20230822	162800	1241291500	13600	13600	13600	13600	0
216	20230822	162700	1241291500	13600	13600	13600	13600	0
217	20230822	162600	1241291500	13600	13600	13600	13600	0
218	20230822	162500	1241291500	13600	13600	13600	13600	0
219	20230822	162400	1241291500	13600	13600	13600	13600	0
220	20230822	162300	1241291500	13600	13600	13600	13600	0
221	20230822	162200	1241291500	13600	13600	13600	13600	0
222	20230822	162100	1241291500	13600	13600	13600	13600	0
223	20230822	162000	1241291500	13600	13600	13600	13600	0
224	20230822	161900	1241291500	13600	13600	13600	13600	0
225	20230822	161800	1241291500	13600	13600	13600	13600	0
226	20230822	161700	1241291500	13600	13600	13600	13600	0
227	20230822	161600	1241291500	13600	13600	13600	13600	0
228	20230822	161500	1241291500	13600	13600	13600	13600	0
229	20230822	161400	1241291500	13600	13600	13600	13600	0
230	20230822	161300	1241291500	13600	13600	13600	13600	0
231	20230822	161200	1241291500	13600	13600	13600	13600	0
232	20230822	161100	1241291500	13600	13600	13600	13600	0
233	20230822	161000	1241291500	13600	13600	13600	13600	0
234	20230822	160900	1241291500	13600	13600	13600	13600	0
235	20230822	160800	1241291500	13600	13600	13600	13600	0
236	20230822	160700	1241291500	13600	13600	13600	13600	0
237	20230822	160600	1241291500	13600	13600	13600	13600	0
238	20230822	160500	1241291500	13600	13600	13600	13600	0
239	20230822	160400	1241291500	13600	13600	13600	13600	0
240	20230822	160300	1241291500	13600	13600	13600	13600	0
241	20230822	160200	1241291500	13600	13600	13600	13600	0
242	20230822	160100	1241291500	13600	13600	13600	13600	1974
243	20230822	160000	1241291500	13600	13600	13600	13600	0
244	20230822	155900	1241291500	13600	13600	13600	13600	0
245	20230822	155800	1241291500	13600	13600	13600	13600	0
246	20230822	155700	1241291500	13600	13600	13600	13600	0
247	20230822	155600	1241291500	13600	13600	13600	13600	0
248	20230822	155500	1241291500	13600	13600	13600	13600	0
249	20230822	155400	1241291500	13600	13600	13600	13600	0
250	20230822	155300	1241291500	13600	13600	13600	13600	0
251	20230822	155200	1241291500	13600	13600	13600	13600	0
252	20230822	155100	1241291500	13600	13600	13600	13600	0
253	20230822	155000	1241291500	13600	13600	13600	13600	0
254	20230822	154900	1241291500	13600	13600	13600	13600	0
255	20230822	154800	1241291500	13600	13600	13600	13600	0
256	20230822	154700	1241291500	13600	13600	13600	13600	0
257	20230822	154600	1241291500	13600	13600	13600	13600	0
258	20230822	154500	1241291500	13600	13600	13600	13600	0
259	20230822	154400	1241291500	13600	13600	13600	13600	0
260	20230822	154300	1241291500	13600	13600	13600	13600	0
261	20230822	154200	1241291500	13600	13600	13600	13600	0
262	20230822	154100	1241291500	13600	13600	13600	13600	0
263	20230822	154000	1241291500	13600	13600	13600	13600	0
264	20230822	153900	1241291500	13600	13600	13600	13600	0
265	20230822	153800	1241291500	13600	13600	13600	13600	0
266	20230822	153700	1241291500	13600	13600	13600	13600	0
267	20230822	153600	1241291500	13600	13600	13600	13600	0
268	20230822	153500	1241291500	13600	13600	13600	13600	0
269	20230822	153400	1241291500	13600	13600	13600	13600	0
270	20230822	153300	1241291500	13600	13600	13600	13600	0
271	20230822	153200	1241291500	13600	13600	13600	13600	0
272	20230822	153100	1241291500	13600	13600	13600	13600	1974
273	20230822	153000	1241291500	13600	13600	13600	13600	1974
274	20230822	152900	1214445100	13660	13660	13660	13660	0
275	20230822	152800	1214445100	13660	13660	13660	13660	0
276	20230822	152700	1214445100	13660	13660	13660	13660	0
277	20230822	152600	1214445100	13660	13660	13660	13660	0
278	20230822	152500	1214445100	13660	13660	13660	13660	0
279	20230822	152400	1214445100	13660	13660	13660	13660	0
280	20230822	152300	1214445100	13660	13660	13660	13660	0
281	20230822	152200	1214445100	13660	13660	13660	13660	0
282	20230822	152100	1214445100	13660	13660	13660	13660	0
283	20230822	152000	1214445100	13660	13660	13660	13660	0
284	20230822	151900	1214445100	13660	13660	13660	13610	35
285	20230822	151800	1213968090	13600	13650	13660	13600	463
286	20230822	151700	1207657630	13600	13600	13640	13600	538
287	20230822	151600	1200332850	13640	13620	13640	13600	1022
288	20230822	151500	1186421550	13620	13650	13650	13620	168
289	20230822	151400	1184130480	13650	13650	13660	13650	112
290	20230822	151300	1182601530	13650	13660	13660	13640	41
291	20230822	151200	1182041920	13650	13630	13680	13620	422
292	20230822	151100	1176282870	13630	13640	13640	13630	203
293	20230822	151000	1173514280	13640	13640	13640	13640	187
294	20230822	150900	1170963600	13650	13660	13660	13640	221
295	20230822	150800	1167945970	13660	13670	13670	13660	25
296	20230822	150700	1167604440	13670	13670	13670	13660	91
297	20230822	150600	1166360950	13670	13670	13680	13660	141
298	20230822	150500	1164434120	13670	13630	13670	13620	253
299	20230822	150400	1160979590	13630	13620	13640	13620	756
300	20230822	150300	1150675700	13620	13640	13640	13620	756
301	20230822	150200	1140371510	13640	13650	13650	13640	48
302	20230822	150100	1139716770	13650	13660	13660	13650	557
303	20230822	150000	1132113410	13660	13660	13670	13660	78
304	20230822	145900	1131047920	13660	13650	13670	13650	212
305	20230822	145800	1128151670	13650	13660	13670	13650	514
306	20230822	145700	1121133480	13670	13660	13670	13660	85
307	20230822	145600	1119972140	13670	13680	13680	13660	91
308	20230822	145500	1118728660	13670	13660	13670	13660	585
309	20230822	145400	1110732000	13660	13670	13670	13660	144
310	20230822	145300	1108764120	13660	13660	13670	13660	109
311	20230822	145200	1107275100	13660	13670	13670	13660	126
312	20230822	145100	1105553800	13660	13650	13660	13650	153
313	20230822	145000	1103464530	13660	13670	13670	13660	388
314	20230822	144900	1098161220	13660	13660	13660	13660	422
315	20230822	144800	1092396700	13660	13670	13670	13660	224
316	20230822	144700	1089336600	13680	13670	13680	13670	54
317	20230822	144600	1088597980	13660	13670	13670	13660	573
318	20230822	144500	1080766160	13670	13670	13670	13670	26
319	20230822	144400	1080410740	13690	13690	13690	13690	34
320	20230822	144300	1079945280	13680	13670	13700	13670	647
321	20230822	144200	1071088260	13670	13680	13690	13670	378
322	20230822	144100	1065920360	13690	13680	13700	13660	630
323	20230822	144000	1057305150	13680	13670	13680	13660	109
324	20230822	143900	1055815150	13680	13670	13680	13660	251
325	20230822	143800	1052384280	13670	13670	13670	13670	27
326	20230822	143700	1052015190	13670	13670	13670	13670	91
327	20230822	143600	1050771220	13670	13670	13680	13670	43
328	20230822	143500	1050183200	13670	13670	13690	13670	288
329	20230822	143400	1046244630	13670	13690	13690	13670	156
330	20230822	143300	1044110220	13680	13680	13680	13670	299
331	20230822	143200	1040019980	13670	13680	13700	13670	1236
332	20230822	143100	1023112150	13680	13680	13690	13680	38
333	20230822	143000	1022592170	13680	13690	13690	13680	65
334	20230822	142900	1021702420	13680	13690	13690	13680	340
335	20230822	142800	1017050010	13690	13690	13690	13690	89
336	20230822	142700	1015831600	13690	13690	13690	13690	72
337	20230822	142600	1014845920	13690	13700	13700	13690	82
338	20230822	142500	1013722770	13700	13700	13710	13700	93
339	20230822	142400	1012448570	13700	13700	13700	13700	23
340	20230822	142300	1012133470	13700	13700	13700	13700	62
341	20230822	142200	1011284070	13700	13700	13700	13700	62
342	20230822	142100	1010434670	13700	13700	13710	13700	29
343	20230822	142000	1010037330	13700	13700	13700	13700	46
344	20230822	141900	1009407130	13700	13700	13710	13700	33
345	20230822	141800	1008954890	13700	13700	13700	13700	25
346	20230822	141700	1008612390	13700	13700	13710	13700	141
347	20230822	141600	1006680200	13700	13710	13710	13700	15
348	20230822	141500	1006474660	13700	13700	13710	13700	59
349	20230822	141400	1005666170	13700	13700	13720	13700	354
350	20230822	141300	1000814430	13690	13690	13700	13690	53
351	20230822	141200	1000088710	13700	13700	13720	13700	357
352	20230822	141100	995196740	13680	13690	13690	13680	164
353	20230822	141000	992951970	13680	13690	13690	13680	153
354	20230822	140900	990857730	13680	13690	13690	13680	173
355	20230822	140800	988489940	13680	13680	13690	13680	184
356	20230822	140700	985971660	13680	13680	13690	13680	26
357	20230822	140600	985615830	13680	13700	13700	13680	564
358	20230822	140500	977898510	13700	13700	13700	13700	15
359	20230822	140400	977693010	13710	13700	13710	13690	162
360	20230822	140300	975472770	13700	13730	13730	13680	3017
361	20230822	140200	934149950	13730	13720	13730	13710	49
362	20230822	140100	933477540	13720	13720	13730	13720	127
363	20230822	140000	931734120	13710	13720	13720	13710	259
364	20230822	135900	928181130	13720	13720	13740	13710	437
365	20230822	135800	922182850	13720	13730	13730	13720	59
366	20230822	135700	921373070	13720	13730	13730	13720	49
367	20230822	135600	920700710	13720	13720	13720	13720	8
368	20230822	135500	920590950	13720	13720	13750	13720	193
369	20230822	135400	917940650	13720	13730	13750	13720	157
370	20230822	135300	915783530	13720	13730	13730	13720	1232
371	20230822	135200	898879530	13730	13730	13740	13730	55
372	20230822	135100	898124240	13730	13750	13750	13730	46
373	20230822	135000	897492120	13750	13740	13760	13730	90
374	20230822	134900	896254460	13740	13730	13740	13730	171
375	20230822	134800	893905450	13730	13730	13730	13730	69
376	20230822	134700	892958080	13730	13730	13740	13730	68
377	20230822	134600	892024160	13730	13740	13740	13730	98
378	20230822	134500	890678370	13740	13740	13740	13740	22
379	20230822	134400	890376090	13730	13730	13740	13730	90
380	20230822	134300	889139910	13730	13740	13740	13730	55
381	20230822	134200	888384480	13740	13750	13750	13730	29
382	20230822	134100	887985940	13740	13740	13740	13730	133
383	20230822	134000	886158720	13740	13750	13770	13740	101
384	20230822	133900	884769760	13740	13740	13750	13720	206
385	20230822	133800	881939310	13740	13720	13760	13720	615
386	20230822	133700	873490260	13720	13730	13730	13720	152
387	20230822	133600	871403360	13730	13730	13730	13730	12
388	20230822	133500	871238600	13730	13730	13740	13730	82
389	20230822	133400	870112600	13730	13730	13740	13730	95
390	20230822	133300	868808110	13740	13740	13740	13730	87
391	20230822	133200	867613450	13730	13750	13750	13730	59
392	20230822	133100	866802650	13740	13740	13760	13740	100
393	20230822	133000	865427640	13740	13740	13740	13740	25
394	20230822	132900	865084140	13740	13740	13760	13740	104
395	20230822	132800	863655160	13740	13740	13750	13740	67
396	20230822	132700	862734550	13740	13750	13760	13740	52
397	20230822	132600	862019810	13750	13760	13760	13740	160
398	20230822	132500	859819300	13760	13760	13760	13740	197
399	20230822	132400	857110430	13750	13750	13750	13750	38
400	20230822	132300	856587930	13750	13760	13760	13750	173
401	20230822	132200	854208240	13760	13760	13760	13760	10
402	20230822	132100	854070640	13760	13750	13760	13750	49
403	20230822	132000	853396620	13750	13760	13760	13750	184
404	20230822	131900	850866520	13760	13750	13760	13750	24
405	20230822	131800	850536370	13750	13760	13770	13750	384
406	20230822	131700	845253300	13760	13770	13770	13760	50
407	20230822	131600	844565030	13770	13770	13780	13770	59
408	20230822	131500	843752460	13770	13780	13780	13770	55
409	20230822	131400	842994700	13780	13790	13790	13780	17
410	20230822	131300	842760400	13790	13780	13790	13780	166
411	20230822	131200	840471830	13780	13780	13780	13780	67
412	20230822	131100	839548570	13780	13780	13780	13780	2
413	20230822	131000	839521010	13780	13780	13790	13780	43
414	20230822	130900	838928370	13780	13790	13790	13780	447
415	20230822	130800	832768030	13790	13790	13790	13790	10
416	20230822	130700	832630130	13790	13790	13790	13790	20
417	20230822	130600	832354330	13790	13790	13790	13790	64
418	20230822	130500	831471770	13800	13790	13800	13790	32
419	20230822	130400	831030340	13790	13790	13790	13790	29
420	20230822	130300	830630430	13790	13820	13820	13790	422
421	20230822	130200	824806270	13820	13830	13830	13820	34
422	20230822	130100	824336150	13830	13830	13830	13830	1
423	20230822	130000	824322320	13830	13810	13830	13810	126
424	20230822	125900	822580600	13810	13820	13830	13810	52
425	20230822	125800	821862020	13840	13810	13840	13790	117
426	20230822	125700	820245890	13780	13790	13800	13780	127
427	20230822	125600	818494420	13790	13800	13810	13790	236
428	20230822	125500	815237390	13790	13800	13800	13780	110
429	20230822	125400	813720270	13800	13800	13810	13790	118
430	20230822	125300	812091710	13780	13790	13800	13780	50
431	20230822	125200	811402090	13800	13790	13800	13790	129
432	20230822	125100	809622760	13800	13790	13800	13790	26
433	20230822	125000	809264060	13790	13790	13810	13790	41
434	20230822	124900	808698240	13790	13790	13790	13790	103
435	20230822	124800	807277870	13800	13800	13800	13790	131
436	20230822	124700	805470300	13800	13800	13810	13800	29
437	20230822	124600	805069940	13800	13810	13820	13800	99
438	20230822	124500	803703290	13810	13790	13830	13790	226
439	20230822	124400	800581840	13790	13810	13810	13790	61
440	20230822	124300	799739630	13800	13800	13800	13790	98
441	20230822	124200	798387780	13790	13780	13790	13770	273
442	20230822	124100	794623860	13780	13800	13800	13780	65
443	20230822	124000	793727160	13770	13780	13790	13770	298
444	20230822	123900	789621630	13780	13810	13810	13780	2109
445	20230822	123800	760511110	13810	13790	13840	13770	1129
446	20230822	123700	744940300	13790	13790	13790	13790	34
447	20230822	123600	744471440	13790	13790	13800	13790	28
448	20230822	123500	744085260	13790	13780	13790	13770	185
449	20230822	123400	741536470	13780	13780	13790	13770	19
450	20230822	123300	741274610	13770	13780	13780	13770	79
451	20230822	123200	740186280	13770	13770	13780	13770	74
452	20230822	123100	739167090	13770	13790	13800	13770	690
453	20230822	123000	729658770	13790	13780	13800	13780	10
454	20230822	122900	729520940	13780	13800	13800	13780	173
455	20230822	122800	727134640	13790	13780	13790	13780	40
456	20230822	122700	726583160	13780	13780	13790	13780	40
457	20230822	122600	726031630	13770	13780	13780	13770	173
458	20230822	122500	723647960	13780	13810	13810	13780	65
459	20230822	122400	722751500	13810	13820	13820	13810	13
460	20230822	122300	722571940	13820	13840	13840	13820	24
461	20230822	122200	722239920	13830	13850	13850	13830	42
462	20230822	122100	721658640	13850	13810	13860	13810	329
463	20230822	122000	717106570	13810	13850	13850	13810	96
464	20230822	121900	715779100	13850	13850	13850	13850	20
465	20230822	121800	715502100	13850	13860	13860	13850	282
466	20230822	121700	711594780	13860	13870	13870	13860	37
467	20230822	121600	711081800	13860	13870	13870	13860	42
468	20230822	121500	710499520	13860	13860	13870	13860	141
469	20230822	121400	708545000	13860	13870	13880	13860	486
470	20230822	121300	701804220	13870	13860	13870	13860	70
471	20230822	121200	700833490	13870	13810	13870	13800	829
472	20230822	121100	689361480	13840	13770	13850	13770	3571
473	20230822	121000	640029390	13770	13770	13770	13770	0
474	20230822	120900	640029390	13770	13770	13770	13770	43
475	20230822	120800	639437280	13770	13770	13780	13770	94
476	20230822	120700	638142500	13770	13770	13770	13770	11
477	20230822	120600	637991030	13770	13770	13780	13770	79
478	20230822	120500	636903020	13780	13780	13780	13780	27
479	20230822	120400	636530960	13780	13780	13790	13780	41
480	20230822	120300	635965920	13780	13780	13780	13780	63
481	20230822	120200	635097780	13780	13780	13780	13780	16
482	20230822	120100	634877300	13780	13780	13780	13780	57
483	20230822	120000	634091840	13780	13780	13790	13780	73
484	20230822	115900	633085740	13780	13790	13790	13780	36
485	20230822	115800	632589650	13790	13780	13790	13780	60
486	20230822	115700	631762840	13780	13790	13790	13780	53
487	20230822	115600	631032330	13780	13780	13780	13780	10
488	20230822	115500	630894530	13780	13790	13790	13780	122
489	20230822	115400	629212360	13790	13790	13790	13790	39
490	20230822	115300	628674550	13800	13790	13800	13790	163
491	20230822	115200	626425440	13790	13800	13800	13790	107
492	20230822	115100	624949320	13800	13800	13810	13800	51
493	20230822	115000	624245350	13810	13810	13810	13800	53
494	20230822	114900	623513590	13800	13800	13810	13800	119
495	20230822	114800	621871130	13800	13790	13800	13780	24
496	20230822	114700	621540120	13780	13790	13790	13780	74
497	20230822	114600	620520040	13780	13780	13780	13770	210
498	20230822	114500	617626410	13780	13790	13810	13780	373
499	20230822	114400	612477730	13780	13790	13790	13780	69
500	20230822	114300	611526740	13780	13780	13780	13780	61
501	20230822	114200	610686160	13780	13780	13790	13780	44
502	20230822	114100	610079670	13770	13770	13790	13770	182
503	20230822	114000	607571970	13770	13770	13780	13770	60
504	20230822	113900	606745600	13770	13760	13780	13760	147
505	20230822	113800	604720700	13760	13760	13760	13760	83
506	20230822	113700	603578620	13760	13760	13760	13760	59
507	20230822	113600	602766780	13770	13770	13770	13760	89
508	20230822	113500	601541410	13760	13780	13780	13760	64
509	20230822	113400	600660050	13780	13770	13790	13770	268
510	20230822	113300	596969020	13760	13710	13770	13710	566
511	20230822	113200	589188280	13720	13800	13800	13700	1398
512	20230822	113100	569986440	13800	13800	13800	13800	21
513	20230822	113000	569696640	13800	13800	13800	13800	50
514	20230822	112900	569006640	13800	13800	13800	13800	63
515	20230822	112800	568137240	13800	13800	13800	13800	75
516	20230822	112700	567102240	13800	13810	13810	13800	101
517	20230822	112600	565708430	13800	13810	13820	13800	197
518	20230822	112500	562987850	13800	13810	13810	13800	58
519	20230822	112400	562187420	13810	13810	13810	13810	24
520	20230822	112300	561855980	13810	13820	13820	13810	58
521	20230822	112200	561054760	13830	13820	13830	13810	35
522	20230822	112100	560571070	13820	13820	13820	13820	58
523	20230822	112000	559769510	13820	13820	13830	13820	128
524	20230822	111900	558000210	13830	13830	13830	13830	16
525	20230822	111800	557778930	13830	13840	13870	13830	407
526	20230822	111700	552145580	13850	13850	13860	13840	86
527	20230822	111600	550954310	13850	13870	13870	13850	55
528	20230822	111500	550191950	13870	13870	13880	13870	67
529	20230822	111400	549262630	13870	13880	13900	13870	898
530	20230822	111300	536791520	13860	13850	13890	13840	698
531	20230822	111200	527108780	13850	13870	13870	13850	260
532	20230822	111100	523504190	13860	13880	13890	13850	553
533	20230822	111000	515838420	13870	13860	13870	13860	96
534	20230822	110900	514507270	13860	13890	13900	13860	270
535	20230822	110800	510759510	13900	13860	13900	13860	79
536	20230822	110700	509663470	13870	13860	13880	13860	326
537	20230822	110600	505140860	13860	13890	13890	13860	80
538	20230822	110500	504031450	13880	13870	13880	13860	457
539	20230822	110400	497693200	13860	13870	13920	13860	424
540	20230822	110300	491804160	13860	13830	13890	13820	935
541	20230822	110200	478854800	13830	13740	13830	13740	3071
542	20230822	110100	436501200	13750	13720	13770	13720	500
543	20230822	110000	429623460	13710	13710	13730	13710	208
544	20230822	105900	426770820	13720	13710	13720	13710	99
545	20230822	105800	425412900	13720	13700	13720	13700	549
546	20230822	105700	417885550	13700	13700	13720	13690	271
547	20230822	105600	414170800	13700	13690	13700	13690	204
548	20230822	105500	411377940	13690	13690	13690	13690	196
549	20230822	105400	408694700	13690	13700	13700	13690	80
550	20230822	105300	407598960	13700	13690	13700	13690	197
551	20230822	105200	404900600	13690	13690	13700	13690	62
552	20230822	105100	404051810	13690	13700	13710	13690	77
553	20230822	105000	402997060	13700	13700	13700	13700	82
554	20230822	104900	401873660	13700	13700	13700	13700	95
555	20230822	104800	400572160	13700	13700	13700	13700	4
556	20230822	104700	400517360	13710	13710	13720	13700	58
557	20230822	104600	399722130	13710	13710	13720	13710	120
558	20230822	104500	398076870	13720	13710	13720	13710	22
559	20230822	104400	397775240	13710	13720	13720	13710	84
560	20230822	104300	396623530	13720	13720	13720	13710	793
561	20230822	104200	385744630	13720	13720	13730	13720	40
562	20230822	104100	385195820	13720	13710	13730	13710	129
563	20230822	104000	383425540	13720	13720	13720	13720	65
564	20230822	103900	382533740	13720	13730	13730	13720	160
565	20230822	103800	380337540	13730	13730	13740	13730	172
566	20230822	103700	377975780	13730	13730	13730	13730	76
567	20230822	103600	376932300	13710	13730	13740	13700	760
568	20230822	103500	366504990	13730	13740	13750	13730	159
569	20230822	103400	364320380	13730	13720	13730	13710	598
570	20230822	103300	356114720	13730	13710	13740	13710	659
571	20230822	103200	347066400	13710	13710	13710	13700	81
572	20230822	103100	345956320	13700	13700	13710	13690	189
573	20230822	103000	343366360	13690	13690	13690	13680	60
574	20230822	102900	342545260	13680	13690	13710	13680	391
575	20230822	102800	337190940	13700	13700	13740	13680	751
576	20230822	102700	326895370	13690	13680	13690	13680	443
577	20230822	102600	320833870	13680	13710	13710	13680	212
578	20230822	102500	317932090	13690	13700	13700	13690	297
579	20230822	102400	313863850	13700	13710	13710	13700	368
580	20230822	102300	308819150	13710	13720	13730	13710	74
581	20230822	102200	307804230	13710	13710	13730	13710	334
582	20230822	102100	303223550	13710	13710	13710	13710	6
583	20230822	102000	303141290	13700	13740	13740	13700	67
584	20230822	101900	302222130	13730	13730	13730	13730	22
585	20230822	101800	301920070	13750	13700	13800	13700	197
586	20230822	101700	299217470	13710	13700	13720	13700	99
587	20230822	101600	297860270	13690	13700	13700	13690	434
588	20230822	101500	291914980	13690	13700	13700	13690	84
589	20230822	101400	290764920	13690	13710	13710	13690	11
590	20230822	101300	290614210	13690	13720	13720	13690	421
591	20230822	101200	284843610	13720	13720	13730	13720	301
592	20230822	101100	280712220	13720	13720	13720	13720	9
593	20230822	101000	280588740	13720	13720	13720	13700	2601
594	20230822	100900	244926400	13720	13750	13750	13720	474
595	20230822	100800	238418220	13740	13740	13750	13740	122
596	20230822	100700	236741870	13760	13750	13760	13740	210
597	20230822	100600	233854140	13750	13750	13760	13750	226
598	20230822	100500	230746590	13750	13760	13760	13750	446
599	20230822	100400	224614010	13750	13760	13760	13750	416
600	20230822	100300	218890540	13760	13810	13810	13760	201
601	20230822	100200	216122690	13810	13800	13810	13800	47
602	20230822	100100	215474020	13800	13800	13800	13800	32
603	20230822	100000	215032420	13800	13800	13810	13800	46
604	20230822	095900	214397300	13800	13780	13850	13780	207
605	20230822	095800	211542830	13770	13760	13770	13750	106
606	20230822	095700	210084130	13760	13760	13770	13760	20
607	20230822	095600	209808920	13760	13750	13770	13750	40
608	20230822	095500	209258550	13760	13760	13760	13750	167
609	20230822	095400	206961900	13770	13770	13770	13760	323
610	20230822	095300	202516920	13760	13760	13770	13760	218
611	20230822	095200	199516880	13760	13760	13760	13760	76
612	20230822	095100	198471120	13760	13770	13780	13760	172
613	20230822	095000	196102720	13760	13810	13820	13760	344
614	20230822	094900	191362960	13810	13850	13860	13810	350
615	20230822	094800	186518180	13850	13850	13850	13850	64
616	20230822	094700	185631780	13850	13850	13850	13840	21
617	20230822	094600	185340990	13850	13850	13850	13810	244
618	20230822	094500	181969220	13820	13780	13820	13770	233
619	20230822	094400	178758020	13790	13800	13800	13780	263
620	20230822	094300	175131200	13800	13800	13810	13790	252
621	20230822	094200	171653690	13800	13820	13830	13800	1479
622	20230822	094100	151231730	13820	13850	13850	13820	819
623	20230822	094000	139898990	13850	13850	13850	13840	194
624	20230822	093900	137212190	13850	13860	13860	13850	637
625	20230822	093800	128388300	13850	13890	13890	13850	700
626	20230822	093700	118682670	13890	13890	13900	13880	154
627	20230822	093600	116543510	13890	13870	13890	13860	311
628	20230822	093500	112228580	13860	13900	13910	13860	1075
629	20230822	093400	97306520	13900	13900	13900	13900	43
630	20230822	093300	96708820	13900	13910	13910	13900	32
631	20230822	093200	96263960	13900	13900	13900	13900	20
632	20230822	093100	95985960	13920	13910	13920	13900	175
633	20230822	093000	93552580	13900	13900	13910	13900	44
634	20230822	092900	92940970	13900	13880	13900	13880	58
635	20230822	092800	92135570	13880	13850	13880	13850	149
636	20230822	092700	90070420	13850	13860	13860	13850	128
637	20230822	092600	88296990	13860	13890	13890	13850	746
638	20230822	092500	77951600	13890	13950	13950	13890	205
639	20230822	092400	75097830	13950	13950	13970	13950	138
640	20230822	092300	73172550	13930	13990	13990	13920	98
641	20230822	092200	71804520	13890	14010	14010	13880	1327
642	20230822	092100	53265430	14010	14020	14030	14010	806
643	20230822	092000	41970310	14020	14090	14090	14020	216
644	20230822	091900	38936320	14090	14100	14100	14090	8
645	20230822	091800	38823540	14110	14150	14150	14110	280
646	20230822	091700	34866470	14150	14160	14160	14150	264
647	20230822	091600	31130350	14160	14170	14170	14160	26
648	20230822	091500	30762050	14170	14170	14170	14170	50
649	20230822	091400	30053550	14170	14200	14200	14170	373
650	20230822	091300	24761960	14210	14250	14250	14210	258
651	20230822	091200	21093900	14220	14210	14220	14200	208
652	20230822	091100	18136370	14200	14200	14210	14200	52
653	20230822	091000	17397900	14200	14190	14200	14190	42
654	20230822	090900	16801890	14200	14170	14200	14170	8
655	20230822	090800	16688410	14170	14170	14170	14170	0
656	20230822	090700	16688410	14170	14170	14170	14170	1
657	20230822	090600	16674240	14170	14180	14180	14170	27
658	20230822	090500	16291610	14170	14170	14170	14170	0
659	20230822	090400	16291610	14170	14170	14170	14170	17
660	20230822	090300	16050720	14170	14170	14170	14170	126
661	20230822	090200	14265300	14250	14250	14250	14250	708
662	20230822	090100	4176300	14250	14250	14250	14200	28
663	20230822	090000	3778050	14150	14150	14150	14150	267