KissMeData/148150/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	195900	639341390	13440	13440	13440	13440	2117
3	20230823	195800	639341390	13440	13440	13440	13440	0
4	20230823	195700	639341390	13440	13440	13440	13440	0
5	20230823	195600	639341390	13440	13440	13440	13440	0
6	20230823	195500	639341390	13440	13440	13440	13440	0
7	20230823	195400	639341390	13440	13440	13440	13440	0
8	20230823	195300	639341390	13440	13440	13440	13440	0
9	20230823	195200	639341390	13440	13440	13440	13440	0
10	20230823	195100	639341390	13440	13440	13440	13440	0
11	20230823	195000	639341390	13440	13440	13440	13440	0
12	20230823	194900	639341390	13440	13440	13440	13440	0
13	20230823	194800	639341390	13440	13440	13440	13440	0
14	20230823	194700	639341390	13440	13440	13440	13440	0
15	20230823	194600	639341390	13440	13440	13440	13440	0
16	20230823	194500	639341390	13440	13440	13440	13440	0
17	20230823	194400	639341390	13440	13440	13440	13440	0
18	20230823	194300	639341390	13440	13440	13440	13440	0
19	20230823	194200	639341390	13440	13440	13440	13440	0
20	20230823	194100	639341390	13440	13440	13440	13440	0
21	20230823	194000	639341390	13440	13440	13440	13440	0
22	20230823	193900	639341390	13440	13440	13440	13440	0
23	20230823	193800	639341390	13440	13440	13440	13440	0
24	20230823	193700	639341390	13440	13440	13440	13440	0
25	20230823	193600	639341390	13440	13440	13440	13440	0
26	20230823	193500	639341390	13440	13440	13440	13440	0
27	20230823	193400	639341390	13440	13440	13440	13440	0
28	20230823	193300	639341390	13440	13440	13440	13440	0
29	20230823	193200	639341390	13440	13440	13440	13440	0
30	20230823	193100	639341390	13440	13440	13440	13440	0
31	20230823	193000	639341390	13440	13440	13440	13440	0
32	20230823	192900	639341390	13440	13440	13440	13440	2117
33	20230823	192800	639341390	13440	13440	13440	13440	0
34	20230823	192700	639341390	13440	13440	13440	13440	0
35	20230823	192600	639341390	13440	13440	13440	13440	0
36	20230823	192500	639341390	13440	13440	13440	13440	0
37	20230823	192400	639341390	13440	13440	13440	13440	0
38	20230823	192300	639341390	13440	13440	13440	13440	0
39	20230823	192200	639341390	13440	13440	13440	13440	0
40	20230823	192100	639341390	13440	13440	13440	13440	0
41	20230823	192000	639341390	13440	13440	13440	13440	0
42	20230823	191900	639341390	13440	13440	13440	13440	0
43	20230823	191800	639341390	13440	13440	13440	13440	0
44	20230823	191700	639341390	13440	13440	13440	13440	0
45	20230823	191600	639341390	13440	13440	13440	13440	0
46	20230823	191500	639341390	13440	13440	13440	13440	0
47	20230823	191400	639341390	13440	13440	13440	13440	0
48	20230823	191300	639341390	13440	13440	13440	13440	0
49	20230823	191200	639341390	13440	13440	13440	13440	0
50	20230823	191100	639341390	13440	13440	13440	13440	0
51	20230823	191000	639341390	13440	13440	13440	13440	0
52	20230823	190900	639341390	13440	13440	13440	13440	0
53	20230823	190800	639341390	13440	13440	13440	13440	0
54	20230823	190700	639341390	13440	13440	13440	13440	0
55	20230823	190600	639341390	13440	13440	13440	13440	0
56	20230823	190500	639341390	13440	13440	13440	13440	0
57	20230823	190400	639341390	13440	13440	13440	13440	0
58	20230823	190300	639341390	13440	13440	13440	13440	0
59	20230823	190200	639341390	13440	13440	13440	13440	0
60	20230823	190100	639341390	13440	13440	13440	13440	0
61	20230823	190000	639341390	13440	13440	13440	13440	0
62	20230823	185900	639341390	13440	13440	13440	13440	2117
63	20230823	185800	639341390	13440	13440	13440	13440	0
64	20230823	185700	639341390	13440	13440	13440	13440	0
65	20230823	185600	639341390	13440	13440	13440	13440	0
66	20230823	185500	639341390	13440	13440	13440	13440	0
67	20230823	185400	639341390	13440	13440	13440	13440	0
68	20230823	185300	639341390	13440	13440	13440	13440	0
69	20230823	185200	639341390	13440	13440	13440	13440	0
70	20230823	185100	639341390	13440	13440	13440	13440	0
71	20230823	185000	639341390	13440	13440	13440	13440	0
72	20230823	184900	639341390	13440	13440	13440	13440	0
73	20230823	184800	639341390	13440	13440	13440	13440	0
74	20230823	184700	639341390	13440	13440	13440	13440	0
75	20230823	184600	639341390	13440	13440	13440	13440	0
76	20230823	184500	639341390	13440	13440	13440	13440	0
77	20230823	184400	639341390	13440	13440	13440	13440	0
78	20230823	184300	639341390	13440	13440	13440	13440	0
79	20230823	184200	639341390	13440	13440	13440	13440	0
80	20230823	184100	639341390	13440	13440	13440	13440	0
81	20230823	184000	639341390	13440	13440	13440	13440	0
82	20230823	183900	639341390	13440	13440	13440	13440	0
83	20230823	183800	639341390	13440	13440	13440	13440	0
84	20230823	183700	639341390	13440	13440	13440	13440	0
85	20230823	183600	639341390	13440	13440	13440	13440	0
86	20230823	183500	639341390	13440	13440	13440	13440	0
87	20230823	183400	639341390	13440	13440	13440	13440	0
88	20230823	183300	639341390	13440	13440	13440	13440	0
89	20230823	183200	639341390	13440	13440	13440	13440	0
90	20230823	183100	639341390	13440	13440	13440	13440	0
91	20230823	183000	639341390	13440	13440	13440	13440	0
92	20230823	182900	639341390	13440	13440	13440	13440	2117
93	20230823	182800	639341390	13440	13440	13440	13440	0
94	20230823	182700	639341390	13440	13440	13440	13440	0
95	20230823	182600	639341390	13440	13440	13440	13440	0
96	20230823	182500	639341390	13440	13440	13440	13440	0
97	20230823	182400	639341390	13440	13440	13440	13440	0
98	20230823	182300	639341390	13440	13440	13440	13440	0
99	20230823	182200	639341390	13440	13440	13440	13440	0
100	20230823	182100	639341390	13440	13440	13440	13440	0
101	20230823	182000	639341390	13440	13440	13440	13440	0
102	20230823	181900	639341390	13440	13440	13440	13440	0
103	20230823	181800	639341390	13440	13440	13440	13440	0
104	20230823	181700	639341390	13440	13440	13440	13440	0
105	20230823	181600	639341390	13440	13440	13440	13440	0
106	20230823	181500	639341390	13440	13440	13440	13440	0
107	20230823	181400	639341390	13440	13440	13440	13440	0
108	20230823	181300	639341390	13440	13440	13440	13440	0
109	20230823	181200	639341390	13440	13440	13440	13440	0
110	20230823	181100	639341390	13440	13440	13440	13440	0
111	20230823	181000	639341390	13440	13440	13440	13440	0
112	20230823	180900	639341390	13440	13440	13440	13440	0
113	20230823	180800	639341390	13440	13440	13440	13440	0
114	20230823	180700	639341390	13440	13440	13440	13440	0
115	20230823	180600	639341390	13440	13440	13440	13440	0
116	20230823	180500	639341390	13440	13440	13440	13440	0
117	20230823	180400	639341390	13440	13440	13440	13440	0
118	20230823	180300	639341390	13440	13440	13440	13440	0
119	20230823	180200	639341390	13440	13440	13440	13440	0
120	20230823	180100	639341390	13440	13440	13440	13440	0
121	20230823	180000	639341390	13440	13440	13440	13440	0
122	20230823	175900	639341390	13440	13440	13440	13440	2117
123	20230823	175800	639341390	13440	13440	13440	13440	0
124	20230823	175700	639341390	13440	13440	13440	13440	0
125	20230823	175600	639341390	13440	13440	13440	13440	0
126	20230823	175500	639341390	13440	13440	13440	13440	0
127	20230823	175400	639341390	13440	13440	13440	13440	0
128	20230823	175300	639341390	13440	13440	13440	13440	0
129	20230823	175200	639341390	13440	13440	13440	13440	0
130	20230823	175100	639341390	13440	13440	13440	13440	0
131	20230823	175000	639341390	13440	13440	13440	13440	0
132	20230823	174900	639341390	13440	13440	13440	13440	0
133	20230823	174800	639341390	13440	13440	13440	13440	0
134	20230823	174700	639341390	13440	13440	13440	13440	0
135	20230823	174600	639341390	13440	13440	13440	13440	0
136	20230823	174500	639341390	13440	13440	13440	13440	0
137	20230823	174400	639341390	13440	13440	13440	13440	0
138	20230823	174300	639341390	13440	13440	13440	13440	0
139	20230823	174200	639341390	13440	13440	13440	13440	0
140	20230823	174100	639341390	13440	13440	13440	13440	0
141	20230823	174000	639341390	13440	13440	13440	13440	0
142	20230823	173900	639341390	13440	13440	13440	13440	0
143	20230823	173800	639341390	13440	13440	13440	13440	0
144	20230823	173700	639341390	13440	13440	13440	13440	0
145	20230823	173600	639341390	13440	13440	13440	13440	0
146	20230823	173500	639341390	13440	13440	13440	13440	0
147	20230823	173400	639341390	13440	13440	13440	13440	0
148	20230823	173300	639341390	13440	13440	13440	13440	0
149	20230823	173200	639341390	13440	13440	13440	13440	0
150	20230823	173100	639341390	13440	13440	13440	13440	0
151	20230823	173000	639341390	13440	13440	13440	13440	0
152	20230823	172900	639341390	13440	13440	13440	13440	2117
153	20230823	172800	639341390	13440	13440	13440	13440	0
154	20230823	172700	639341390	13440	13440	13440	13440	0
155	20230823	172600	639341390	13440	13440	13440	13440	0
156	20230823	172500	639341390	13440	13440	13440	13440	0
157	20230823	172400	639341390	13440	13440	13440	13440	0
158	20230823	172300	639341390	13440	13440	13440	13440	0
159	20230823	172200	639341390	13440	13440	13440	13440	0
160	20230823	172100	639341390	13440	13440	13440	13440	0
161	20230823	172000	639341390	13440	13440	13440	13440	0
162	20230823	171900	639341390	13440	13440	13440	13440	0
163	20230823	171800	639341390	13440	13440	13440	13440	0
164	20230823	171700	639341390	13440	13440	13440	13440	0
165	20230823	171600	639341390	13440	13440	13440	13440	0
166	20230823	171500	639341390	13440	13440	13440	13440	0
167	20230823	171400	639341390	13440	13440	13440	13440	0
168	20230823	171300	639341390	13440	13440	13440	13440	0
169	20230823	171200	639341390	13440	13440	13440	13440	0
170	20230823	171100	639341390	13440	13440	13440	13440	0
171	20230823	171000	639341390	13440	13440	13440	13440	0
172	20230823	170900	639341390	13440	13440	13440	13440	0
173	20230823	170800	639341390	13440	13440	13440	13440	0
174	20230823	170700	639341390	13440	13440	13440	13440	0
175	20230823	170600	639341390	13440	13440	13440	13440	0
176	20230823	170500	639341390	13440	13440	13440	13440	0
177	20230823	170400	639341390	13440	13440	13440	13440	0
178	20230823	170300	639341390	13440	13440	13440	13440	0
179	20230823	170200	639341390	13440	13440	13440	13440	0
180	20230823	170100	639341390	13440	13440	13440	13440	0
181	20230823	170000	639341390	13440	13440	13440	13440	0
182	20230823	165900	639341390	13440	13440	13440	13440	2117
183	20230823	165800	639341390	13440	13440	13440	13440	0
184	20230823	165700	639341390	13440	13440	13440	13440	0
185	20230823	165600	639341390	13440	13440	13440	13440	0
186	20230823	165500	639341390	13440	13440	13440	13440	0
187	20230823	165400	639341390	13440	13440	13440	13440	0
188	20230823	165300	639341390	13440	13440	13440	13440	0
189	20230823	165200	639341390	13440	13440	13440	13440	0
190	20230823	165100	639341390	13440	13440	13440	13440	0
191	20230823	165000	639341390	13440	13440	13440	13440	0
192	20230823	164900	639341390	13440	13440	13440	13440	0
193	20230823	164800	639341390	13440	13440	13440	13440	0
194	20230823	164700	639341390	13440	13440	13440	13440	0
195	20230823	164600	639341390	13440	13440	13440	13440	0
196	20230823	164500	639341390	13440	13440	13440	13440	0
197	20230823	164400	639341390	13440	13440	13440	13440	0
198	20230823	164300	639341390	13440	13440	13440	13440	0
199	20230823	164200	639341390	13440	13440	13440	13440	0
200	20230823	164100	639341390	13440	13440	13440	13440	0
201	20230823	164000	639341390	13440	13440	13440	13440	0
202	20230823	163900	639341390	13440	13440	13440	13440	0
203	20230823	163800	639341390	13440	13440	13440	13440	0
204	20230823	163700	639341390	13440	13440	13440	13440	0
205	20230823	163600	639341390	13440	13440	13440	13440	0
206	20230823	163500	639341390	13440	13440	13440	13440	0
207	20230823	163400	639341390	13440	13440	13440	13440	0
208	20230823	163300	639341390	13440	13440	13440	13440	0
209	20230823	163200	639341390	13440	13440	13440	13440	0
210	20230823	163100	639341390	13440	13440	13440	13440	0
211	20230823	163000	639341390	13440	13440	13440	13440	0
212	20230823	162900	639341390	13440	13440	13440	13440	2117
213	20230823	162800	639341390	13440	13440	13440	13440	0
214	20230823	162700	639341390	13440	13440	13440	13440	0
215	20230823	162600	639341390	13440	13440	13440	13440	0
216	20230823	162500	639341390	13440	13440	13440	13440	0
217	20230823	162400	639341390	13440	13440	13440	13440	0
218	20230823	162300	639341390	13440	13440	13440	13440	0
219	20230823	162200	639341390	13440	13440	13440	13440	0
220	20230823	162100	639341390	13440	13440	13440	13440	0
221	20230823	162000	639341390	13440	13440	13440	13440	0
222	20230823	161900	639341390	13440	13440	13440	13440	0
223	20230823	161800	639341390	13440	13440	13440	13440	0
224	20230823	161700	639341390	13440	13440	13440	13440	0
225	20230823	161600	639341390	13440	13440	13440	13440	0
226	20230823	161500	639341390	13440	13440	13440	13440	0
227	20230823	161400	639341390	13440	13440	13440	13440	0
228	20230823	161300	639341390	13440	13440	13440	13440	0
229	20230823	161200	639341390	13440	13440	13440	13440	0
230	20230823	161100	639341390	13440	13440	13440	13440	0
231	20230823	161000	639341390	13440	13440	13440	13440	0
232	20230823	160900	639341390	13440	13440	13440	13440	0
233	20230823	160800	639341390	13440	13440	13440	13440	0
234	20230823	160700	639341390	13440	13440	13440	13440	0
235	20230823	160600	639341390	13440	13440	13440	13440	0
236	20230823	160500	639341390	13440	13440	13440	13440	0
237	20230823	160400	639341390	13440	13440	13440	13440	0
238	20230823	160300	639341390	13440	13440	13440	13440	0
239	20230823	160200	639341390	13440	13440	13440	13440	0
240	20230823	160100	639341390	13440	13440	13440	13440	0
241	20230823	160000	639341390	13440	13440	13440	13440	0
242	20230823	155900	639341390	13440	13440	13440	13440	2117
243	20230823	155800	639341390	13440	13440	13440	13440	0
244	20230823	155700	639341390	13440	13440	13440	13440	0
245	20230823	155600	639341390	13440	13440	13440	13440	0
246	20230823	155500	639341390	13440	13440	13440	13440	0
247	20230823	155400	639341390	13440	13440	13440	13440	0
248	20230823	155300	639341390	13440	13440	13440	13440	0
249	20230823	155200	639341390	13440	13440	13440	13440	0
250	20230823	155100	639341390	13440	13440	13440	13440	0
251	20230823	155000	639341390	13440	13440	13440	13440	0
252	20230823	154900	639341390	13440	13440	13440	13440	0
253	20230823	154800	639341390	13440	13440	13440	13440	0
254	20230823	154700	639341390	13440	13440	13440	13440	0
255	20230823	154600	639341390	13440	13440	13440	13440	0
256	20230823	154500	639341390	13440	13440	13440	13440	0
257	20230823	154400	639341390	13440	13440	13440	13440	0
258	20230823	154300	639341390	13440	13440	13440	13440	0
259	20230823	154200	639341390	13440	13440	13440	13440	0
260	20230823	154100	639341390	13440	13440	13440	13440	0
261	20230823	154000	639341390	13440	13440	13440	13440	0
262	20230823	153900	639341390	13440	13440	13440	13440	0
263	20230823	153800	639341390	13440	13440	13440	13440	0
264	20230823	153700	639341390	13440	13440	13440	13440	0
265	20230823	153600	639341390	13440	13440	13440	13440	0
266	20230823	153500	639341390	13440	13440	13440	13440	0
267	20230823	153400	639341390	13440	13440	13440	13440	0
268	20230823	153300	639341390	13440	13440	13440	13440	0
269	20230823	153200	639341390	13440	13440	13440	13440	0
270	20230823	153100	639341390	13440	13440	13440	13440	0
271	20230823	153000	639341390	13440	13440	13440	13440	2117
272	20230823	152900	610888910	13500	13500	13500	13500	0
273	20230823	152800	610888910	13500	13500	13500	13500	0
274	20230823	152700	610888910	13500	13500	13500	13500	0
275	20230823	152600	610888910	13500	13500	13500	13500	0
276	20230823	152500	610888910	13500	13500	13500	13500	0
277	20230823	152400	610888910	13500	13500	13500	13500	0
278	20230823	152300	610888910	13500	13500	13500	13500	0
279	20230823	152200	610888910	13500	13500	13500	13500	0
280	20230823	152100	610888910	13500	13500	13500	13500	0
281	20230823	152000	610888910	13500	13500	13500	13500	0
282	20230823	151900	610888910	13500	13450	13500	13450	251
283	20230823	151800	607511890	13450	13470	13480	13450	686
284	20230823	151700	598271030	13470	13540	13550	13470	958
285	20230823	151600	585317250	13530	13510	13530	13510	256
286	20230823	151500	581856020	13510	13500	13510	13490	37
287	20230823	151400	581356510	13490	13490	13490	13490	2
288	20230823	151300	581329530	13460	13460	13460	13460	0
289	20230823	151200	581329530	13460	13460	13460	13460	0
290	20230823	151100	581329530	13460	13460	13460	13460	5
291	20230823	151000	581262230	13450	13450	13460	13450	18
292	20230823	150900	581020120	13450	13490	13490	13450	143
293	20230823	150800	579092790	13490	13490	13490	13490	237
294	20230823	150700	575895660	13490	13450	13490	13450	2
295	20230823	150600	575868720	13450	13510	13510	13450	371
296	20230823	150500	570863370	13500	13500	13500	13500	33
297	20230823	150400	570417870	13500	13500	13500	13500	20
298	20230823	150300	570147870	13490	13490	13490	13490	0
299	20230823	150200	570147870	13490	13490	13490	13490	0
300	20230823	150100	570147870	13490	13490	13490	13490	27
301	20230823	150000	569783640	13490	13490	13490	13490	3
302	20230823	145900	569743170	13520	13520	13520	13520	0
303	20230823	145800	569743170	13520	13480	13520	13460	62
304	20230823	145700	568907750	13460	13460	13460	13460	64
305	20230823	145600	568046310	13460	13460	13460	13460	0
306	20230823	145500	568046310	13460	13460	13460	13460	11
307	20230823	145400	567898250	13450	13490	13490	13450	259
308	20230823	145300	564410490	13490	13490	13490	13490	6
309	20230823	145200	564329550	13480	13480	13480	13480	0
310	20230823	145100	564329550	13480	13460	13520	13460	385
311	20230823	145000	559146550	13440	13440	13440	13440	94
312	20230823	144900	557883190	13440	13460	13460	13440	141
313	20230823	144800	555988050	13440	13470	13470	13440	1308
314	20230823	144700	538393170	13470	13500	13500	13470	1752
315	20230823	144600	514757760	13540	13540	13540	13540	0
316	20230823	144500	514757760	13540	13510	13540	13500	195
317	20230823	144400	512123680	13510	13510	13510	13510	0
318	20230823	144300	512123680	13510	13510	13510	13510	0
319	20230823	144200	512123680	13510	13530	13530	13510	137
320	20230823	144100	510270710	13530	13530	13530	13530	125
321	20230823	144000	508579460	13530	13530	13530	13530	1
322	20230823	143900	508565930	13530	13530	13530	13530	1
323	20230823	143800	508552400	13520	13520	13520	13520	0
324	20230823	143700	508552400	13520	13520	13520	13520	0
325	20230823	143600	508552400	13520	13550	13550	13520	8
326	20230823	143500	508444060	13520	13520	13520	13520	3
327	20230823	143400	508403500	13520	13520	13520	13520	0
328	20230823	143300	508403500	13520	13520	13520	13520	0
329	20230823	143200	508403500	13520	13520	13520	13520	0
330	20230823	143100	508403500	13520	13520	13520	13520	0
331	20230823	143000	508403500	13520	13540	13540	13520	142
332	20230823	142900	506482120	13530	13530	13530	13530	0
333	20230823	142800	506482120	13530	13530	13530	13530	0
334	20230823	142700	506482120	13530	13550	13550	13530	19
335	20230823	142600	506224710	13550	13550	13550	13550	0
336	20230823	142500	506224710	13550	13550	13550	13550	0
337	20230823	142400	506224710	13550	13540	13550	13530	39
338	20230823	142300	505696890	13540	13540	13540	13540	3
339	20230823	142200	505656270	13540	13540	13540	13540	1
340	20230823	142100	505642730	13540	13540	13540	13540	0
341	20230823	142000	505642730	13540	13540	13540	13540	0
342	20230823	141900	505642730	13540	13540	13540	13540	1
343	20230823	141800	505629190	13540	13540	13540	13520	4
344	20230823	141700	505575070	13540	13540	13540	13540	0
345	20230823	141600	505575070	13540	13540	13540	13540	0
346	20230823	141500	505575070	13540	13540	13540	13540	1
347	20230823	141400	505561530	13550	13550	13550	13550	0
348	20230823	141300	505561530	13550	13550	13550	13550	0
349	20230823	141200	505561530	13550	13540	13550	13540	6
350	20230823	141100	505480250	13540	13540	13540	13540	60
351	20230823	141000	504667850	13510	13510	13510	13510	1
352	20230823	140900	504654340	13510	13540	13540	13510	24
353	20230823	140800	504329530	13510	13510	13510	13510	0
354	20230823	140700	504329530	13510	13510	13510	13510	0
355	20230823	140600	504329530	13510	13510	13510	13510	0
356	20230823	140500	504329530	13510	13510	13510	13510	3
357	20230823	140400	504289000	13510	13520	13540	13510	71
358	20230823	140300	503329260	13540	13540	13540	13540	0
359	20230823	140200	503329260	13540	13540	13540	13540	0
360	20230823	140100	503329260	13540	13540	13540	13540	4
361	20230823	140000	503275100	13520	13510	13550	13510	14
362	20230823	135900	503085600	13560	13560	13560	13560	1
363	20230823	135800	503072040	13510	13520	13520	13510	50
364	20230823	135700	502396330	13520	13520	13520	13520	1
365	20230823	135600	502382810	13520	13520	13520	13520	0
366	20230823	135500	502382810	13520	13510	13520	13510	8
367	20230823	135400	502274710	13560	13560	13560	13560	1
368	20230823	135300	502261150	13510	13510	13510	13510	0
369	20230823	135200	502261150	13510	13510	13570	13510	58
370	20230823	135100	501476370	13510	13510	13510	13510	114
371	20230823	135000	499936230	13510	13510	13510	13510	12
372	20230823	134900	499774110	13510	13520	13520	13510	161
373	20230823	134800	497597440	13520	13520	13580	13520	76
374	20230823	134700	496569560	13520	13520	13520	13520	0
375	20230823	134600	496569560	13520	13550	13550	13520	125
376	20230823	134500	494877890	13600	13590	13600	13590	5
377	20230823	134400	494809930	13530	13530	13530	13530	0
378	20230823	134300	494809930	13530	13530	13530	13530	1
379	20230823	134200	494796400	13530	13530	13530	13530	0
380	20230823	134100	494796400	13530	13530	13580	13530	22
381	20230823	134000	494498120	13520	13540	13540	13520	226
382	20230823	133900	491440400	13530	13530	13530	13530	0
383	20230823	133800	491440400	13530	13530	13530	13530	0
384	20230823	133700	491440400	13530	13530	13530	13530	0
385	20230823	133600	491440400	13530	13550	13570	13530	47
386	20230823	133500	490803580	13560	13560	13560	13560	0
387	20230823	133400	490803580	13560	13560	13560	13560	0
388	20230823	133300	490803580	13560	13560	13560	13560	4
389	20230823	133200	490749340	13540	13540	13540	13540	0
390	20230823	133100	490749340	13540	13540	13540	13540	0
391	20230823	133000	490749340	13540	13550	13560	13540	196
392	20230823	132900	488095270	13540	13540	13540	13540	0
393	20230823	132800	488095270	13540	13540	13540	13540	0
394	20230823	132700	488095270	13540	13540	13540	13540	0
395	20230823	132600	488095270	13540	13540	13540	13540	0
396	20230823	132500	488095270	13540	13540	13540	13540	0
397	20230823	132400	488095270	13540	13540	13560	13540	38
398	20230823	132300	487580610	13530	13530	13530	13530	0
399	20230823	132200	487580610	13530	13530	13530	13530	0
400	20230823	132100	487580610	13530	13530	13530	13530	0
401	20230823	132000	487580610	13530	13530	13530	13530	3
402	20230823	131900	487540020	13530	13530	13540	13530	40
403	20230823	131800	486998600	13530	13520	13530	13520	40
404	20230823	131700	486457440	13520	13520	13520	13520	39
405	20230823	131600	485930160	13520	13520	13530	13520	19
406	20230823	131500	485673260	13520	13520	13530	13520	15
407	20230823	131400	485470400	13520	13520	13520	13520	14
408	20230823	131300	485281120	13520	13530	13540	13520	99
409	20230823	131200	483941660	13530	13530	13540	13530	18
410	20230823	131100	483698110	13530	13530	13540	13530	18
411	20230823	131000	483454560	13530	13530	13540	13530	18
412	20230823	130900	483211010	13530	13530	13530	13530	11
413	20230823	130800	483062180	13530	13530	13530	13530	1
414	20230823	130700	483048650	13530	13540	13540	13530	108
415	20230823	130600	481586410	13550	13550	13560	13550	11
416	20230823	130500	481437320	13550	13550	13550	13550	33
417	20230823	130400	480990170	13550	13550	13550	13550	12
418	20230823	130300	480827570	13540	13540	13540	13540	0
419	20230823	130200	480827570	13540	13540	13540	13540	0
420	20230823	130100	480827570	13540	13550	13550	13540	32
421	20230823	130000	480393980	13540	13540	13550	13540	46
422	20230823	125900	479771080	13540	13540	13540	13540	1
423	20230823	125800	479757540	13550	13550	13550	13550	20
424	20230823	125700	479486540	13550	13540	13550	13540	29
425	20230823	125600	479093830	13530	13530	13530	13530	0
426	20230823	125500	479093830	13530	13550	13550	13530	21
427	20230823	125400	478809340	13530	13540	13540	13530	27
428	20230823	125300	478443870	13530	13530	13530	13530	0
429	20230823	125200	478443870	13530	13530	13530	13530	0
430	20230823	125100	478443870	13530	13530	13530	13530	0
431	20230823	125000	478443870	13530	13540	13540	13530	75
432	20230823	124900	477428430	13550	13550	13550	13550	21
433	20230823	124800	477143880	13560	13570	13590	13560	55
434	20230823	124700	476397510	13570	13570	13580	13560	82
435	20230823	124600	475284330	13560	13560	13560	13560	0
436	20230823	124500	475284330	13560	13560	13580	13560	18
437	20230823	124400	475040000	13560	13560	13560	13560	4
438	20230823	124300	474985760	13560	13590	13600	13560	129
439	20230823	124200	473234200	13600	13590	13600	13590	7
440	20230823	124100	473139060	13590	13590	13590	13590	9
441	20230823	124000	473016750	13590	13590	13590	13590	59
442	20230823	123900	472214940	13590	13590	13600	13590	14
443	20230823	123800	472024640	13600	13600	13600	13600	1
444	20230823	123700	472011040	13600	13600	13600	13600	6
445	20230823	123600	471929440	13590	13600	13600	13590	6
446	20230823	123500	471847850	13590	13590	13590	13590	0
447	20230823	123400	471847850	13590	13580	13600	13580	111
448	20230823	123300	470339970	13560	13560	13560	13560	0
449	20230823	123200	470339970	13560	13560	13580	13560	31
450	20230823	123100	469919330	13560	13570	13570	13560	46
451	20230823	123000	469295180	13580	13580	13580	13580	6
452	20230823	122900	469213700	13560	13560	13560	13560	0
453	20230823	122800	469213700	13560	13560	13560	13560	0
454	20230823	122700	469213700	13560	13540	13580	13540	128
455	20230823	122600	467477630	13540	13550	13550	13540	47
456	20230823	122500	466840930	13540	13560	13560	13540	7
457	20230823	122400	466746030	13540	13540	13540	13540	0
458	20230823	122300	466746030	13540	13540	13540	13540	43
459	20230823	122200	466163810	13540	13560	13570	13540	76
460	20230823	122100	465133130	13560	13590	13590	13560	16
461	20230823	122000	464915940	13540	13540	13540	13540	0
462	20230823	121900	464915940	13540	13540	13540	13540	0
463	20230823	121800	464915940	13540	13600	13600	13540	662
464	20230823	121700	455922570	13600	13610	13610	13600	28
465	20230823	121600	455541510	13610	13610	13610	13610	13
466	20230823	121500	455364580	13610	13620	13640	13610	27
467	20230823	121400	454997010	13620	13630	13630	13620	7
468	20230823	121300	454901610	13660	13640	13660	13640	6
469	20230823	121200	454819710	13610	13670	13670	13610	378
470	20230823	121100	449663100	13650	13650	13650	13650	0
471	20230823	121000	449663100	13650	13650	13650	13650	0
472	20230823	120900	449663100	13650	13660	13670	13650	44
473	20230823	120800	449061910	13650	13650	13650	13650	0
474	20230823	120700	449061910	13650	13660	13660	13650	6
475	20230823	120600	448979980	13650	13650	13660	13650	9
476	20230823	120500	448857110	13650	13660	13660	13650	20
477	20230823	120400	448583950	13650	13650	13650	13650	44
478	20230823	120300	447983350	13640	13650	13650	13640	21
479	20230823	120200	447696860	13650	13650	13650	13650	1
480	20230823	120100	447683210	13640	13630	13640	13630	59
481	20230823	120000	446878490	13630	13630	13630	13630	1
482	20230823	115900	446864860	13640	13640	13640	13640	4
483	20230823	115800	446810300	13640	13640	13640	13640	0
484	20230823	115700	446810300	13640	13620	13640	13620	6
485	20230823	115600	446728520	13620	13620	13620	13620	12
486	20230823	115500	446565080	13640	13620	13640	13620	24
487	20230823	115400	446237820	13630	13620	13630	13600	54
488	20230823	115300	445502220	13620	13620	13620	13620	0
489	20230823	115200	445502220	13620	13610	13620	13610	36
490	20230823	115100	445012220	13600	13600	13610	13600	38
491	20230823	115000	444495190	13600	13600	13600	13600	20
492	20230823	114900	444223190	13600	13600	13600	13600	12
493	20230823	114800	444059990	13590	13600	13600	13590	4
494	20230823	114700	444005600	13590	13590	13590	13590	0
495	20230823	114600	444005600	13590	13610	13610	13590	83
496	20230823	114500	442876720	13610	13610	13610	13590	10
497	20230823	114400	442740640	13590	13610	13610	13590	50
498	20230823	114300	442060420	13590	13580	13610	13580	54
499	20230823	114200	441325860	13580	13580	13610	13580	22
500	20230823	114100	441026530	13580	13580	13580	13580	37
501	20230823	114000	440524070	13580	13590	13590	13580	19
502	20230823	113900	440265990	13590	13600	13630	13590	363
503	20230823	113800	435324950	13590	13600	13600	13590	112
504	20230823	113700	433801810	13600	13600	13600	13590	47
505	20230823	113600	433162630	13580	13600	13600	13580	6
506	20230823	113500	433081050	13580	13590	13600	13580	52
507	20230823	113400	432374100	13590	13590	13590	13590	47
508	20230823	113300	431735370	13570	13570	13590	13570	25
509	20230823	113200	431395740	13560	13560	13560	13560	5
510	20230823	113100	431327940	13560	13560	13560	13560	49
511	20230823	113000	430663500	13560	13580	13580	13550	203
512	20230823	112900	427908000	13580	13580	13580	13580	30
513	20230823	112800	427500600	13580	13610	13610	13580	20
514	20230823	112700	427228430	13570	13620	13620	13570	6
515	20230823	112600	427146760	13560	13550	13610	13530	1386
516	20230823	112500	408339860	13540	13540	13540	13530	49
517	20230823	112400	407676420	13530	13520	13530	13520	209
518	20230823	112300	404850390	13500	13510	13520	13500	316
519	20230823	112200	400581850	13500	13510	13510	13500	39
520	20230823	112100	400055310	13500	13490	13500	13490	350
521	20230823	112000	395330320	13490	13490	13490	13490	28
522	20230823	111900	394952600	13490	13500	13520	13490	160
523	20230823	111800	392793390	13500	13510	13510	13500	638
524	20230823	111700	384175010	13500	13530	13530	13500	51
525	20230823	111600	383485400	13480	13510	13540	13480	1307
526	20230823	111500	365846930	13510	13530	13560	13510	1172
527	20230823	111400	350001060	13530	13540	13560	13530	502
528	20230823	111300	343204640	13540	13560	13570	13540	8
529	20230823	111200	343096170	13560	13560	13560	13560	2
530	20230823	111100	343069050	13540	13540	13540	13540	125
531	20230823	111000	341376550	13540	13540	13570	13540	32
532	20230823	110900	340942740	13550	13560	13560	13550	16
533	20230823	110800	340725890	13550	13560	13570	13550	146
534	20230823	110700	338746890	13560	13580	13600	13560	286
535	20230823	110600	334865620	13560	13560	13590	13560	22
536	20230823	110500	334566870	13560	13560	13570	13560	28
537	20230823	110400	334187130	13570	13570	13570	13560	13
538	20230823	110300	334010820	13560	13560	13560	13560	27
539	20230823	110200	333644700	13560	13570	13570	13560	54
540	20230823	110100	332912200	13560	13570	13580	13560	32
541	20230823	110000	332477960	13570	13570	13570	13560	27
542	20230823	105900	332111590	13560	13560	13570	13560	74
543	20230823	105800	331107760	13560	13570	13570	13560	98
544	20230823	105700	329778330	13560	13580	13580	13550	53
545	20230823	105600	329059250	13550	13550	13550	13550	0
546	20230823	105500	329059250	13550	13600	13600	13550	231
547	20230823	105400	325919050	13600	13610	13610	13600	11
548	20230823	105300	325769440	13600	13610	13610	13600	51
549	20230823	105200	325075370	13600	13610	13610	13600	194
550	20230823	105100	322435190	13610	13670	13670	13610	375
551	20230823	105000	317319360	13670	13740	13750	13650	220
552	20230823	104900	314304090	13710	13740	13740	13710	54
553	20230823	104800	313562430	13710	13740	13740	13710	27
554	20230823	104700	313191690	13710	13710	13710	13710	0
555	20230823	104600	313191690	13710	13710	13710	13710	4
556	20230823	104500	313136850	13710	13750	13750	13710	10
557	20230823	104400	312999560	13700	13700	13700	13700	2
558	20230823	104300	312972160	13700	13710	13730	13700	158
559	20230823	104200	310805630	13700	13710	13710	13700	13
560	20230823	104100	310627500	13710	13710	13710	13710	39
561	20230823	104000	310092810	13690	13710	13710	13690	63
562	20230823	103900	309229390	13680	13710	13710	13680	22
563	20230823	103800	308927830	13670	13700	13710	13670	183
564	20230823	103700	306420830	13690	13700	13700	13690	108
565	20230823	103600	304941910	13680	13690	13700	13650	403
566	20230823	103500	299437190	13690	13650	13690	13650	235
567	20230823	103400	296224250	13650	13690	13700	13650	288
568	20230823	103300	292285510	13680	13740	13750	13670	1496
569	20230823	103200	271739580	13710	13740	13750	13710	49
570	20230823	103100	271066370	13710	13730	13750	13710	249
571	20230823	103000	267647040	13730	13710	13730	13670	33
572	20230823	102900	267194580	13670	13690	13720	13670	90
573	20230823	102800	265962410	13690	13690	13710	13690	43
574	20230823	102700	265373360	13690	13690	13690	13690	17
575	20230823	102600	265140630	13670	13710	13710	13670	37
576	20230823	102500	264634030	13680	13740	13740	13660	624
577	20230823	102400	256068130	13740	13740	13740	13740	0
578	20230823	102300	256068130	13740	13740	13740	13720	236
579	20230823	102200	252826760	13740	13740	13740	13710	83
580	20230823	102100	251687480	13710	13710	13710	13710	7
581	20230823	102000	251591510	13700	13700	13700	13700	1
582	20230823	101900	251577810	13690	13740	13740	13690	29
583	20230823	101800	251180100	13690	13690	13750	13690	327
584	20230823	101700	246695460	13690	13690	13720	13690	533
585	20230823	101600	239396600	13640	13640	13640	13640	0
586	20230823	101500	239396600	13640	13690	13690	13640	2
587	20230823	101400	239369270	13640	13700	13700	13640	131
588	20230823	101300	237579250	13660	13700	13700	13660	84
589	20230823	101200	236430050	13660	13680	13680	13660	13
590	20230823	101100	236252430	13660	13710	13710	13660	131
591	20230823	101000	234457230	13710	13710	13750	13710	341
592	20230823	100900	229780380	13710	13690	13720	13680	195
593	20230823	100800	227108170	13690	13670	13720	13650	352
594	20230823	100700	222288160	13650	13650	13660	13650	59
595	20230823	100600	221482380	13640	13640	13660	13640	15
596	20230823	100500	221277650	13630	13700	13700	13630	40
597	20230823	100400	220729810	13630	13630	13680	13630	92
598	20230823	100300	219473840	13630	13640	13670	13630	287
599	20230823	100200	215556860	13640	13630	13640	13620	99
600	20230823	100100	214207250	13610	13600	13620	13600	98
601	20230823	100000	212873720	13600	13580	13600	13550	125
602	20230823	095900	211174780	13590	13570	13620	13550	2240
603	20230823	095800	180726580	13570	13570	13570	13570	0
604	20230823	095700	180726580	13570	13590	13590	13570	14
605	20230823	095600	180536520	13580	13600	13600	13580	41
606	20230823	095500	179979000	13600	13540	13600	13540	48
607	20230823	095400	179327040	13530	13510	13570	13490	185
608	20230823	095300	176825450	13510	13540	13550	13510	395
609	20230823	095200	171481440	13540	13550	13550	13540	83
610	20230823	095100	170356920	13550	13550	13580	13550	325
611	20230823	095000	165953050	13590	13550	13590	13550	7
612	20230823	094900	165858040	13520	13560	13590	13520	201
613	20230823	094800	163133490	13540	13560	13560	13540	12
614	20230823	094700	162970790	13550	13520	13550	13520	82
615	20230823	094600	161859980	13540	13490	13540	13490	84
616	20230823	094500	160725950	13470	13480	13490	13470	25
617	20230823	094400	160388920	13460	13460	13470	13460	29
618	20230823	094300	159998410	13460	13470	13470	13460	50
619	20230823	094200	159325050	13460	13480	13490	13460	96
620	20230823	094100	158032110	13470	13480	13480	13470	39
621	20230823	094000	157506510	13500	13460	13500	13460	181
622	20230823	093900	155068130	13470	13510	13510	13460	607
623	20230823	093800	146890770	13500	13490	13510	13480	172
624	20230823	093700	144569650	13510	13490	13510	13490	69
625	20230823	093600	143638020	13490	13510	13510	13490	77
626	20230823	093500	142598520	13490	13500	13510	13480	137
627	20230823	093400	140749000	13500	13540	13540	13500	318
628	20230823	093300	136448210	13550	13570	13570	13540	47
629	20230823	093200	135811760	13540	13570	13570	13540	137
630	20230823	093100	133954640	13570	13580	13590	13540	156
631	20230823	093000	131836360	13640	13560	13640	13540	258
632	20230823	092900	128338150	13560	13480	13560	13470	801
633	20230823	092800	117518930	13450	13470	13530	13450	2793
634	20230823	092700	79813970	13470	13470	13470	13470	1
635	20230823	092600	79800500	13480	13460	13490	13450	257
636	20230823	092500	76341160	13470	13490	13490	13460	39
637	20230823	092400	75815900	13460	13490	13490	13460	75
638	20230823	092300	74805810	13480	13470	13480	13470	138
639	20230823	092200	72946550	13460	13480	13480	13460	194
640	20230823	092100	70333430	13470	13500	13500	13470	47
641	20230823	092000	69699380	13480	13460	13530	13460	492
642	20230823	091900	63059050	13460	13490	13510	13460	372
643	20230823	091800	58042220	13490	13510	13510	13490	171
644	20230823	091700	55733540	13510	13500	13560	13500	21
645	20230823	091600	55449360	13500	13520	13560	13500	1033
646	20230823	091500	41486230	13520	13650	13650	13520	750
647	20230823	091400	31292850	13640	13650	13650	13640	127
648	20230823	091300	29560470	13650	13710	13730	13650	22
649	20230823	091200	29259660	13710	13710	13710	13710	2
650	20230823	091100	29232240	13740	13580	13740	13580	192
651	20230823	091000	26614910	13570	13540	13570	13530	68
652	20230823	090900	25692750	13530	13530	13530	13530	19
653	20230823	090800	25435680	13550	13520	13550	13520	80
654	20230823	090700	24353150	13540	13560	13560	13510	791
655	20230823	090600	13642790	13560	13560	13560	13560	4
656	20230823	090500	13588550	13590	13590	13600	13570	166
657	20230823	090400	11334020	13590	13690	13690	13590	13
658	20230823	090300	11157250	13590	13580	13690	13560	44
659	20230823	090200	10560010	13560	13610	13610	13540	121
660	20230823	090100	8918720	13600	13730	13730	13600	33
661	20230823	090000	8468820	13740	13480	13740	13480	628