KissMeData/179290/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	200300	410592250	9200	9200	9200	9200	2009
3	20230823	200200	410592250	9200	9200	9200	9200	0
4	20230823	200100	410592250	9200	9200	9200	9200	0
5	20230823	200000	410592250	9200	9200	9200	9200	0
6	20230823	195900	410592250	9200	9200	9200	9200	0
7	20230823	195800	410592250	9200	9200	9200	9200	0
8	20230823	195700	410592250	9200	9200	9200	9200	0
9	20230823	195600	410592250	9200	9200	9200	9200	0
10	20230823	195500	410592250	9200	9200	9200	9200	0
11	20230823	195400	410592250	9200	9200	9200	9200	0
12	20230823	195300	410592250	9200	9200	9200	9200	0
13	20230823	195200	410592250	9200	9200	9200	9200	0
14	20230823	195100	410592250	9200	9200	9200	9200	0
15	20230823	195000	410592250	9200	9200	9200	9200	0
16	20230823	194900	410592250	9200	9200	9200	9200	0
17	20230823	194800	410592250	9200	9200	9200	9200	0
18	20230823	194700	410592250	9200	9200	9200	9200	0
19	20230823	194600	410592250	9200	9200	9200	9200	0
20	20230823	194500	410592250	9200	9200	9200	9200	0
21	20230823	194400	410592250	9200	9200	9200	9200	0
22	20230823	194300	410592250	9200	9200	9200	9200	0
23	20230823	194200	410592250	9200	9200	9200	9200	0
24	20230823	194100	410592250	9200	9200	9200	9200	0
25	20230823	194000	410592250	9200	9200	9200	9200	0
26	20230823	193900	410592250	9200	9200	9200	9200	0
27	20230823	193800	410592250	9200	9200	9200	9200	0
28	20230823	193700	410592250	9200	9200	9200	9200	0
29	20230823	193600	410592250	9200	9200	9200	9200	0
30	20230823	193500	410592250	9200	9200	9200	9200	0
31	20230823	193400	410592250	9200	9200	9200	9200	0
32	20230823	193300	410592250	9200	9200	9200	9200	2009
33	20230823	193200	410592250	9200	9200	9200	9200	0
34	20230823	193100	410592250	9200	9200	9200	9200	0
35	20230823	193000	410592250	9200	9200	9200	9200	0
36	20230823	192900	410592250	9200	9200	9200	9200	0
37	20230823	192800	410592250	9200	9200	9200	9200	0
38	20230823	192700	410592250	9200	9200	9200	9200	0
39	20230823	192600	410592250	9200	9200	9200	9200	0
40	20230823	192500	410592250	9200	9200	9200	9200	0
41	20230823	192400	410592250	9200	9200	9200	9200	0
42	20230823	192300	410592250	9200	9200	9200	9200	0
43	20230823	192200	410592250	9200	9200	9200	9200	0
44	20230823	192100	410592250	9200	9200	9200	9200	0
45	20230823	192000	410592250	9200	9200	9200	9200	0
46	20230823	191900	410592250	9200	9200	9200	9200	0
47	20230823	191800	410592250	9200	9200	9200	9200	0
48	20230823	191700	410592250	9200	9200	9200	9200	0
49	20230823	191600	410592250	9200	9200	9200	9200	0
50	20230823	191500	410592250	9200	9200	9200	9200	0
51	20230823	191400	410592250	9200	9200	9200	9200	0
52	20230823	191300	410592250	9200	9200	9200	9200	0
53	20230823	191200	410592250	9200	9200	9200	9200	0
54	20230823	191100	410592250	9200	9200	9200	9200	0
55	20230823	191000	410592250	9200	9200	9200	9200	0
56	20230823	190900	410592250	9200	9200	9200	9200	0
57	20230823	190800	410592250	9200	9200	9200	9200	0
58	20230823	190700	410592250	9200	9200	9200	9200	0
59	20230823	190600	410592250	9200	9200	9200	9200	0
60	20230823	190500	410592250	9200	9200	9200	9200	0
61	20230823	190400	410592250	9200	9200	9200	9200	0
62	20230823	190300	410592250	9200	9200	9200	9200	2009
63	20230823	190200	410592250	9200	9200	9200	9200	0
64	20230823	190100	410592250	9200	9200	9200	9200	0
65	20230823	190000	410592250	9200	9200	9200	9200	0
66	20230823	185900	410592250	9200	9200	9200	9200	0
67	20230823	185800	410592250	9200	9200	9200	9200	0
68	20230823	185700	410592250	9200	9200	9200	9200	0
69	20230823	185600	410592250	9200	9200	9200	9200	0
70	20230823	185500	410592250	9200	9200	9200	9200	0
71	20230823	185400	410592250	9200	9200	9200	9200	0
72	20230823	185300	410592250	9200	9200	9200	9200	0
73	20230823	185200	410592250	9200	9200	9200	9200	0
74	20230823	185100	410592250	9200	9200	9200	9200	0
75	20230823	185000	410592250	9200	9200	9200	9200	0
76	20230823	184900	410592250	9200	9200	9200	9200	0
77	20230823	184800	410592250	9200	9200	9200	9200	0
78	20230823	184700	410592250	9200	9200	9200	9200	0
79	20230823	184600	410592250	9200	9200	9200	9200	0
80	20230823	184500	410592250	9200	9200	9200	9200	0
81	20230823	184400	410592250	9200	9200	9200	9200	0
82	20230823	184300	410592250	9200	9200	9200	9200	0
83	20230823	184200	410592250	9200	9200	9200	9200	0
84	20230823	184100	410592250	9200	9200	9200	9200	0
85	20230823	184000	410592250	9200	9200	9200	9200	0
86	20230823	183900	410592250	9200	9200	9200	9200	0
87	20230823	183800	410592250	9200	9200	9200	9200	0
88	20230823	183700	410592250	9200	9200	9200	9200	0
89	20230823	183600	410592250	9200	9200	9200	9200	0
90	20230823	183500	410592250	9200	9200	9200	9200	0
91	20230823	183400	410592250	9200	9200	9200	9200	0
92	20230823	183300	410592250	9200	9200	9200	9200	2009
93	20230823	183200	410592250	9200	9200	9200	9200	0
94	20230823	183100	410592250	9200	9200	9200	9200	0
95	20230823	183000	410592250	9200	9200	9200	9200	0
96	20230823	182900	410592250	9200	9200	9200	9200	0
97	20230823	182800	410592250	9200	9200	9200	9200	0
98	20230823	182700	410592250	9200	9200	9200	9200	0
99	20230823	182600	410592250	9200	9200	9200	9200	0
100	20230823	182500	410592250	9200	9200	9200	9200	0
101	20230823	182400	410592250	9200	9200	9200	9200	0
102	20230823	182300	410592250	9200	9200	9200	9200	0
103	20230823	182200	410592250	9200	9200	9200	9200	0
104	20230823	182100	410592250	9200	9200	9200	9200	0
105	20230823	182000	410592250	9200	9200	9200	9200	0
106	20230823	181900	410592250	9200	9200	9200	9200	0
107	20230823	181800	410592250	9200	9200	9200	9200	0
108	20230823	181700	410592250	9200	9200	9200	9200	0
109	20230823	181600	410592250	9200	9200	9200	9200	0
110	20230823	181500	410592250	9200	9200	9200	9200	0
111	20230823	181400	410592250	9200	9200	9200	9200	0
112	20230823	181300	410592250	9200	9200	9200	9200	0
113	20230823	181200	410592250	9200	9200	9200	9200	0
114	20230823	181100	410592250	9200	9200	9200	9200	0
115	20230823	181000	410592250	9200	9200	9200	9200	0
116	20230823	180900	410592250	9200	9200	9200	9200	0
117	20230823	180800	410592250	9200	9200	9200	9200	0
118	20230823	180700	410592250	9200	9200	9200	9200	0
119	20230823	180600	410592250	9200	9200	9200	9200	0
120	20230823	180500	410592250	9200	9200	9200	9200	0
121	20230823	180400	410592250	9200	9200	9200	9200	0
122	20230823	180300	410592250	9200	9200	9200	9200	2009
123	20230823	180200	410592250	9200	9200	9200	9200	0
124	20230823	180100	410592250	9200	9200	9200	9200	0
125	20230823	180000	410592250	9200	9200	9200	9200	0
126	20230823	175900	410592250	9200	9200	9200	9200	0
127	20230823	175800	410592250	9200	9200	9200	9200	0
128	20230823	175700	410592250	9200	9200	9200	9200	0
129	20230823	175600	410592250	9200	9200	9200	9200	0
130	20230823	175500	410592250	9200	9200	9200	9200	0
131	20230823	175400	410592250	9200	9200	9200	9200	0
132	20230823	175300	410592250	9200	9200	9200	9200	0
133	20230823	175200	410592250	9200	9200	9200	9200	0
134	20230823	175100	410592250	9200	9200	9200	9200	0
135	20230823	175000	410592250	9200	9200	9200	9200	0
136	20230823	174900	410592250	9200	9200	9200	9200	0
137	20230823	174800	410592250	9200	9200	9200	9200	0
138	20230823	174700	410592250	9200	9200	9200	9200	0
139	20230823	174600	410592250	9200	9200	9200	9200	0
140	20230823	174500	410592250	9200	9200	9200	9200	0
141	20230823	174400	410592250	9200	9200	9200	9200	0
142	20230823	174300	410592250	9200	9200	9200	9200	0
143	20230823	174200	410592250	9200	9200	9200	9200	0
144	20230823	174100	410592250	9200	9200	9200	9200	0
145	20230823	174000	410592250	9200	9200	9200	9200	0
146	20230823	173900	410592250	9200	9200	9200	9200	0
147	20230823	173800	410592250	9200	9200	9200	9200	0
148	20230823	173700	410592250	9200	9200	9200	9200	0
149	20230823	173600	410592250	9200	9200	9200	9200	0
150	20230823	173500	410592250	9200	9200	9200	9200	0
151	20230823	173400	410592250	9200	9200	9200	9200	0
152	20230823	173300	410592250	9200	9200	9200	9200	2009
153	20230823	173200	410592250	9200	9200	9200	9200	0
154	20230823	173100	410592250	9200	9200	9200	9200	0
155	20230823	173000	410592250	9200	9200	9200	9200	0
156	20230823	172900	410592250	9200	9200	9200	9200	0
157	20230823	172800	410592250	9200	9200	9200	9200	0
158	20230823	172700	410592250	9200	9200	9200	9200	0
159	20230823	172600	410592250	9200	9200	9200	9200	0
160	20230823	172500	410592250	9200	9200	9200	9200	0
161	20230823	172400	410592250	9200	9200	9200	9200	0
162	20230823	172300	410592250	9200	9200	9200	9200	0
163	20230823	172200	410592250	9200	9200	9200	9200	0
164	20230823	172100	410592250	9200	9200	9200	9200	0
165	20230823	172000	410592250	9200	9200	9200	9200	0
166	20230823	171900	410592250	9200	9200	9200	9200	0
167	20230823	171800	410592250	9200	9200	9200	9200	0
168	20230823	171700	410592250	9200	9200	9200	9200	0
169	20230823	171600	410592250	9200	9200	9200	9200	0
170	20230823	171500	410592250	9200	9200	9200	9200	0
171	20230823	171400	410592250	9200	9200	9200	9200	0
172	20230823	171300	410592250	9200	9200	9200	9200	0
173	20230823	171200	410592250	9200	9200	9200	9200	0
174	20230823	171100	410592250	9200	9200	9200	9200	0
175	20230823	171000	410592250	9200	9200	9200	9200	0
176	20230823	170900	410592250	9200	9200	9200	9200	0
177	20230823	170800	410592250	9200	9200	9200	9200	0
178	20230823	170700	410592250	9200	9200	9200	9200	0
179	20230823	170600	410592250	9200	9200	9200	9200	0
180	20230823	170500	410592250	9200	9200	9200	9200	0
181	20230823	170400	410592250	9200	9200	9200	9200	0
182	20230823	170300	410592250	9200	9200	9200	9200	2009
183	20230823	170200	410592250	9200	9200	9200	9200	0
184	20230823	170100	410592250	9200	9200	9200	9200	0
185	20230823	170000	410592250	9200	9200	9200	9200	0
186	20230823	165900	410592250	9200	9200	9200	9200	0
187	20230823	165800	410592250	9200	9200	9200	9200	0
188	20230823	165700	410592250	9200	9200	9200	9200	0
189	20230823	165600	410592250	9200	9200	9200	9200	0
190	20230823	165500	410592250	9200	9200	9200	9200	0
191	20230823	165400	410592250	9200	9200	9200	9200	0
192	20230823	165300	410592250	9200	9200	9200	9200	0
193	20230823	165200	410592250	9200	9200	9200	9200	0
194	20230823	165100	410592250	9200	9200	9200	9200	0
195	20230823	165000	410592250	9200	9200	9200	9200	0
196	20230823	164900	410592250	9200	9200	9200	9200	0
197	20230823	164800	410592250	9200	9200	9200	9200	0
198	20230823	164700	410592250	9200	9200	9200	9200	0
199	20230823	164600	410592250	9200	9200	9200	9200	0
200	20230823	164500	410592250	9200	9200	9200	9200	0
201	20230823	164400	410592250	9200	9200	9200	9200	0
202	20230823	164300	410592250	9200	9200	9200	9200	0
203	20230823	164200	410592250	9200	9200	9200	9200	0
204	20230823	164100	410592250	9200	9200	9200	9200	0
205	20230823	164000	410592250	9200	9200	9200	9200	0
206	20230823	163900	410592250	9200	9200	9200	9200	0
207	20230823	163800	410592250	9200	9200	9200	9200	0
208	20230823	163700	410592250	9200	9200	9200	9200	0
209	20230823	163600	410592250	9200	9200	9200	9200	0
210	20230823	163500	410592250	9200	9200	9200	9200	0
211	20230823	163400	410592250	9200	9200	9200	9200	0
212	20230823	163300	410592250	9200	9200	9200	9200	2009
213	20230823	163200	410592250	9200	9200	9200	9200	0
214	20230823	163100	410592250	9200	9200	9200	9200	0
215	20230823	163000	410592250	9200	9200	9200	9200	0
216	20230823	162900	410592250	9200	9200	9200	9200	0
217	20230823	162800	410592250	9200	9200	9200	9200	0
218	20230823	162700	410592250	9200	9200	9200	9200	0
219	20230823	162600	410592250	9200	9200	9200	9200	0
220	20230823	162500	410592250	9200	9200	9200	9200	0
221	20230823	162400	410592250	9200	9200	9200	9200	0
222	20230823	162300	410592250	9200	9200	9200	9200	0
223	20230823	162200	410592250	9200	9200	9200	9200	0
224	20230823	162100	410592250	9200	9200	9200	9200	0
225	20230823	162000	410592250	9200	9200	9200	9200	0
226	20230823	161900	410592250	9200	9200	9200	9200	0
227	20230823	161800	410592250	9200	9200	9200	9200	0
228	20230823	161700	410592250	9200	9200	9200	9200	0
229	20230823	161600	410592250	9200	9200	9200	9200	0
230	20230823	161500	410592250	9200	9200	9200	9200	0
231	20230823	161400	410592250	9200	9200	9200	9200	0
232	20230823	161300	410592250	9200	9200	9200	9200	0
233	20230823	161200	410592250	9200	9200	9200	9200	0
234	20230823	161100	410592250	9200	9200	9200	9200	0
235	20230823	161000	410592250	9200	9200	9200	9200	0
236	20230823	160900	410592250	9200	9200	9200	9200	0
237	20230823	160800	410592250	9200	9200	9200	9200	0
238	20230823	160700	410592250	9200	9200	9200	9200	0
239	20230823	160600	410592250	9200	9200	9200	9200	0
240	20230823	160500	410592250	9200	9200	9200	9200	0
241	20230823	160400	410592250	9200	9200	9200	9200	0
242	20230823	160300	410592250	9200	9200	9200	9200	2009
243	20230823	160200	410592250	9200	9200	9200	9200	0
244	20230823	160100	410592250	9200	9200	9200	9200	0
245	20230823	160000	410592250	9200	9200	9200	9200	0
246	20230823	155900	410592250	9200	9200	9200	9200	0
247	20230823	155800	410592250	9200	9200	9200	9200	0
248	20230823	155700	410592250	9200	9200	9200	9200	0
249	20230823	155600	410592250	9200	9200	9200	9200	0
250	20230823	155500	410592250	9200	9200	9200	9200	0
251	20230823	155400	410592250	9200	9200	9200	9200	0
252	20230823	155300	410592250	9200	9200	9200	9200	0
253	20230823	155200	410592250	9200	9200	9200	9200	0
254	20230823	155100	410592250	9200	9200	9200	9200	0
255	20230823	155000	410592250	9200	9200	9200	9200	0
256	20230823	154900	410592250	9200	9200	9200	9200	0
257	20230823	154800	410592250	9200	9200	9200	9200	0
258	20230823	154700	410592250	9200	9200	9200	9200	0
259	20230823	154600	410592250	9200	9200	9200	9200	0
260	20230823	154500	410592250	9200	9200	9200	9200	0
261	20230823	154400	410592250	9200	9200	9200	9200	0
262	20230823	154300	410592250	9200	9200	9200	9200	0
263	20230823	154200	410592250	9200	9200	9200	9200	0
264	20230823	154100	410592250	9200	9200	9200	9200	0
265	20230823	154000	410592250	9200	9200	9200	9200	0
266	20230823	153900	410592250	9200	9200	9200	9200	0
267	20230823	153800	410592250	9200	9200	9200	9200	0
268	20230823	153700	410592250	9200	9200	9200	9200	0
269	20230823	153600	410592250	9200	9200	9200	9200	0
270	20230823	153500	410592250	9200	9200	9200	9200	0
271	20230823	153400	410592250	9200	9200	9200	9200	0
272	20230823	153300	410592250	9200	9200	9200	9200	2009
273	20230823	153200	410592250	9200	9200	9200	9200	0
274	20230823	153100	410592250	9200	9200	9200	9200	0
275	20230823	153000	410592250	9200	9200	9200	9200	2009
276	20230823	152900	392109450	9210	9210	9210	9210	0
277	20230823	152800	392109450	9210	9210	9210	9210	0
278	20230823	152700	392109450	9210	9210	9210	9210	0
279	20230823	152600	392109450	9210	9210	9210	9210	0
280	20230823	152500	392109450	9210	9210	9210	9210	0
281	20230823	152400	392109450	9210	9210	9210	9210	0
282	20230823	152300	392109450	9210	9210	9210	9210	0
283	20230823	152200	392109450	9210	9210	9210	9210	0
284	20230823	152100	392109450	9210	9210	9210	9210	0
285	20230823	152000	392109450	9210	9210	9210	9210	0
286	20230823	151900	392109450	9210	9190	9210	9160	931
287	20230823	151800	383571380	9210	9200	9210	9200	33
288	20230823	151700	383267490	9210	9190	9210	9190	103
289	20230823	151600	382320860	9200	9180	9200	9180	302
290	20230823	151500	379548460	9180	9180	9180	9180	13
291	20230823	151400	379429120	9210	9210	9210	9210	0
292	20230823	151300	379429120	9210	9210	9210	9210	0
293	20230823	151200	379429120	9210	9200	9210	9200	11
294	20230823	151100	379327910	9210	9170	9210	9170	457
295	20230823	151000	375137110	9210	9210	9210	9170	945
296	20230823	150900	366466910	9220	9210	9220	9210	4
297	20230823	150800	366430050	9220	9220	9220	9220	1
298	20230823	150700	366420830	9230	9230	9230	9230	0
299	20230823	150600	366420830	9230	9220	9230	9220	3
300	20230823	150500	366393160	9230	9230	9230	9230	0
301	20230823	150400	366393160	9230	9230	9230	9230	25
302	20230823	150300	366162410	9230	9230	9230	9230	2
303	20230823	150200	366143950	9200	9220	9220	9200	102
304	20230823	150100	365205510	9230	9230	9230	9230	2
305	20230823	150000	365187050	9240	9240	9240	9240	0
306	20230823	145900	365187050	9240	9240	9240	9240	0
307	20230823	145800	365187050	9240	9240	9240	9240	0
308	20230823	145700	365187050	9240	9240	9240	9240	3
309	20230823	145600	365159330	9240	9240	9240	9240	0
310	20230823	145500	365159330	9240	9220	9240	9220	639
311	20230823	145400	359262340	9220	9210	9220	9200	354
312	20230823	145300	356005130	9200	9200	9200	9200	0
313	20230823	145200	356005130	9200	9200	9200	9200	3
314	20230823	145100	355977530	9210	9210	9210	9210	0
315	20230823	145000	355977530	9210	9210	9210	9210	0
316	20230823	144900	355977530	9210	9210	9210	9210	60
317	20230823	144800	355424930	9210	9210	9210	9210	105
318	20230823	144700	354457880	9220	9220	9220	9220	0
319	20230823	144600	354457880	9220	9210	9220	9210	263
320	20230823	144500	352035640	9210	9210	9210	9210	1
321	20230823	144400	352026430	9200	9200	9200	9200	3
322	20230823	144300	351998830	9210	9210	9210	9210	0
323	20230823	144200	351998830	9210	9210	9210	9210	34
324	20230823	144100	351685690	9210	9210	9210	9210	220
325	20230823	144000	349659490	9230	9230	9230	9230	0
326	20230823	143900	349659490	9230	9210	9230	9210	7
327	20230823	143800	349594960	9210	9210	9210	9210	0
328	20230823	143700	349594960	9210	9210	9210	9210	100
329	20230823	143600	348673960	9210	9240	9240	9210	261
330	20230823	143500	346263990	9240	9240	9240	9240	2
331	20230823	143400	346245510	9230	9230	9230	9230	0
332	20230823	143300	346245510	9230	9230	9230	9230	0
333	20230823	143200	346245510	9230	9230	9230	9230	3
334	20230823	143100	346217820	9230	9230	9230	9230	0
335	20230823	143000	346217820	9230	9240	9240	9230	3
336	20230823	142900	346190110	9240	9240	9240	9240	0
337	20230823	142800	346190110	9240	9240	9240	9240	0
338	20230823	142700	346190110	9240	9240	9240	9240	0
339	20230823	142600	346190110	9240	9250	9250	9240	87
340	20230823	142500	345386210	9240	9240	9240	9240	125
341	20230823	142400	344231210	9240	9240	9240	9240	3
342	20230823	142300	344203490	9250	9250	9250	9250	2
343	20230823	142200	344184990	9240	9240	9240	9240	0
344	20230823	142100	344184990	9240	9240	9240	9240	197
345	20230823	142000	342364710	9240	9240	9240	9240	0
346	20230823	141900	342364710	9240	9240	9240	9240	3
347	20230823	141800	342336990	9250	9240	9250	9240	199
348	20230823	141700	340498210	9240	9240	9240	9240	1
349	20230823	141600	340488970	9230	9230	9230	9230	3
350	20230823	141500	340461280	9230	9230	9230	9230	0
351	20230823	141400	340461280	9230	9230	9230	9230	0
352	20230823	141300	340461280	9230	9230	9230	9230	0
353	20230823	141200	340461280	9230	9230	9230	9230	6
354	20230823	141100	340405900	9240	9230	9240	9230	3
355	20230823	141000	340378200	9240	9240	9240	9240	1
356	20230823	140900	340368960	9230	9230	9230	9230	118
357	20230823	140800	339279820	9250	9250	9250	9240	26
358	20230823	140700	339039340	9250	9240	9250	9240	301
359	20230823	140600	336258070	9240	9240	9240	9240	2
360	20230823	140500	336239590	9230	9230	9230	9230	2
361	20230823	140400	336221130	9220	9220	9220	9220	0
362	20230823	140300	336221130	9220	9220	9220	9220	3
363	20230823	140200	336193470	9220	9220	9220	9220	0
364	20230823	140100	336193470	9220	9220	9220	9220	176
365	20230823	140000	334570750	9210	9210	9210	9210	3
366	20230823	135900	334543120	9220	9220	9220	9220	2
367	20230823	135800	334524680	9220	9220	9220	9220	20
368	20230823	135700	334340280	9230	9230	9230	9230	0
369	20230823	135600	334340280	9230	9230	9230	9230	100
370	20230823	135500	333417280	9240	9240	9240	9240	0
371	20230823	135400	333417280	9240	9220	9240	9220	388
372	20230823	135300	329835920	9220	9220	9220	9220	12
373	20230823	135200	329725280	9190	9180	9190	9170	258
374	20230823	135100	327355760	9180	9180	9180	9180	0
375	20230823	135000	327355760	9180	9180	9180	9180	593
376	20230823	134900	321912020	9190	9190	9190	9190	339
377	20230823	134800	318796610	9200	9200	9200	9190	627
378	20230823	134700	313033870	9200	9200	9200	9200	0
379	20230823	134600	313033870	9200	9200	9200	9200	1500
380	20230823	134500	299233870	9200	9200	9200	9200	0
381	20230823	134400	299233870	9200	9210	9210	9200	50
382	20230823	134300	298773610	9240	9230	9240	9230	4
383	20230823	134200	298736670	9210	9210	9210	9210	0
384	20230823	134100	298736670	9210	9210	9210	9210	5
385	20230823	134000	298690620	9210	9210	9210	9210	0
386	20230823	133900	298690620	9210	9210	9210	9210	3
387	20230823	133800	298662990	9240	9240	9240	9240	0
388	20230823	133700	298662990	9240	9240	9240	9240	47
389	20230823	133600	298228710	9260	9260	9260	9260	1
390	20230823	133500	298219450	9260	9250	9260	9250	13
391	20230823	133400	298099090	9250	9250	9250	9250	1
392	20230823	133300	298089840	9260	9260	9260	9260	0
393	20230823	133200	298089840	9260	9260	9260	9260	0
394	20230823	133100	298089840	9260	9260	9260	9260	0
395	20230823	133000	298089840	9260	9260	9260	9260	0
396	20230823	132900	298089840	9260	9260	9260	9260	2
397	20230823	132800	298071320	9260	9260	9260	9260	1
398	20230823	132700	298062060	9260	9260	9260	9260	1
399	20230823	132600	298052800	9260	9240	9260	9230	1513
400	20230823	132500	284072650	9240	9240	9240	9240	0
401	20230823	132400	284072650	9240	9240	9240	9240	5
402	20230823	132300	284026450	9240	9240	9240	9240	1
403	20230823	132200	284017210	9200	9240	9240	9200	11
404	20230823	132100	283915690	9240	9240	9240	9240	13
405	20230823	132000	283795570	9240	9240	9240	9240	0
406	20230823	131900	283795570	9240	9240	9240	9240	6
407	20230823	131800	283740130	9240	9240	9240	9240	0
408	20230823	131700	283740130	9240	9240	9240	9240	2
409	20230823	131600	283721650	9240	9240	9240	9240	4
410	20230823	131500	283684690	9240	9240	9240	9240	5
411	20230823	131400	283638490	9220	9220	9220	9220	654
412	20230823	131300	277608610	9220	9220	9220	9220	115
413	20230823	131200	276548310	9220	9210	9220	9210	204
414	20230823	131100	274667450	9200	9200	9200	9200	0
415	20230823	131000	274667450	9200	9200	9200	9200	8
416	20230823	130900	274593850	9220	9220	9220	9220	0
417	20230823	130800	274593850	9220	9220	9220	9220	0
418	20230823	130700	274593850	9220	9210	9220	9210	34
419	20230823	130600	274280690	9220	9220	9220	9220	0
420	20230823	130500	274280690	9220	9220	9220	9220	0
421	20230823	130400	274280690	9220	9240	9240	9220	1135
422	20230823	130300	263815930	9240	9240	9240	9240	101
423	20230823	130200	262882690	9240	9240	9240	9240	18
424	20230823	130100	262716370	9240	9240	9240	9240	6
425	20230823	130000	262660930	9240	9240	9240	9240	0
426	20230823	125900	262660930	9240	9240	9240	9240	9
427	20230823	125800	262577770	9240	9240	9240	9240	4
428	20230823	125700	262540810	9220	9220	9220	9220	190
429	20230823	125600	260789010	9220	9220	9220	9220	0
430	20230823	125500	260789010	9220	9220	9220	9220	3
431	20230823	125400	260761350	9220	9220	9220	9220	0
432	20230823	125300	260761350	9220	9220	9220	9220	2
433	20230823	125200	260742910	9220	9220	9220	9220	2
434	20230823	125100	260724470	9220	9220	9220	9220	0
435	20230823	125000	260724470	9220	9220	9220	9220	2
436	20230823	124900	260706030	9210	9210	9210	9210	10
437	20230823	124800	260613930	9220	9220	9220	9220	4
438	20230823	124700	260577050	9230	9240	9240	9230	6
439	20230823	124600	260521650	9240	9240	9240	9240	6
440	20230823	124500	260466210	9240	9240	9240	9240	2
441	20230823	124400	260447730	9240	9240	9240	9240	1
442	20230823	124300	260438490	9240	9240	9240	9240	0
443	20230823	124200	260438490	9240	9240	9240	9240	0
444	20230823	124100	260438490	9240	9240	9240	9240	0
445	20230823	124000	260438490	9240	9250	9260	9240	84
446	20230823	123900	259661900	9240	9210	9240	9210	250
447	20230823	123800	257354450	9200	9200	9200	9200	0
448	20230823	123700	257354450	9200	9200	9200	9200	0
449	20230823	123600	257354450	9200	9200	9200	9200	0
450	20230823	123500	257354450	9200	9200	9200	9200	0
451	20230823	123400	257354450	9200	9200	9200	9200	3
452	20230823	123300	257326850	9210	9210	9210	9210	0
453	20230823	123200	257326850	9210	9210	9210	9210	0
454	20230823	123100	257326850	9210	9210	9210	9210	0
455	20230823	123000	257326850	9210	9210	9210	9210	0
456	20230823	122900	257326850	9210	9210	9210	9210	0
457	20230823	122800	257326850	9210	9210	9210	9210	0
458	20230823	122700	257326850	9210	9210	9210	9210	447
459	20230823	122600	253209980	9210	9210	9210	9210	0
460	20230823	122500	253209980	9210	9210	9210	9210	0
461	20230823	122400	253209980	9210	9210	9210	9210	1
462	20230823	122300	253200770	9200	9200	9200	9200	0
463	20230823	122200	253200770	9200	9200	9200	9200	1
464	20230823	122100	253191570	9200	9200	9200	9200	3
465	20230823	122000	253163970	9200	9200	9200	9200	0
466	20230823	121900	253163970	9200	9200	9200	9200	0
467	20230823	121800	253163970	9200	9200	9200	9200	51
468	20230823	121700	252694770	9200	9200	9200	9200	0
469	20230823	121600	252694770	9200	9200	9200	9200	0
470	20230823	121500	252694770	9200	9200	9200	9200	62
471	20230823	121400	252124370	9190	9190	9190	9190	0
472	20230823	121300	252124370	9190	9190	9190	9190	0
473	20230823	121200	252124370	9190	9210	9210	9190	4833
474	20230823	121100	207675640	9210	9210	9210	9210	0
475	20230823	121000	207675640	9210	9210	9210	9210	3
476	20230823	120900	207648010	9220	9220	9220	9220	0
477	20230823	120800	207648010	9220	9220	9220	9220	0
478	20230823	120700	207648010	9220	9220	9220	9220	2
479	20230823	120600	207629570	9210	9210	9210	9210	2
480	20230823	120500	207611150	9220	9220	9220	9220	0
481	20230823	120400	207611150	9220	9220	9220	9220	196
482	20230823	120300	205804030	9220	9220	9220	9220	0
483	20230823	120200	205804030	9220	9220	9220	9220	0
484	20230823	120100	205804030	9220	9220	9220	9220	3
485	20230823	120000	205776370	9230	9230	9230	9230	0
486	20230823	115900	205776370	9230	9230	9230	9230	2
487	20230823	115800	205757910	9210	9210	9210	9210	0
488	20230823	115700	205757910	9210	9210	9210	9210	0
489	20230823	115600	205757910	9210	9210	9210	9210	0
490	20230823	115500	205757910	9210	9210	9210	9210	1
491	20230823	115400	205748700	9240	9230	9240	9230	241
492	20230823	115300	203523460	9230	9230	9230	9230	1
493	20230823	115200	203514230	9210	9210	9210	9210	965
494	20230823	115100	194626580	9200	9200	9200	9200	0
495	20230823	115000	194626580	9200	9200	9200	9200	0
496	20230823	114900	194626580	9200	9200	9200	9200	398
497	20230823	114800	190964980	9200	9190	9200	9190	5
498	20230823	114700	190919010	9190	9190	9190	9190	108
499	20230823	114600	189926490	9190	9190	9190	9190	0
500	20230823	114500	189926490	9190	9190	9190	9190	0
501	20230823	114400	189926490	9190	9190	9190	9190	8
502	20230823	114300	189852970	9200	9200	9200	9200	0
503	20230823	114200	189852970	9200	9200	9200	9200	0
504	20230823	114100	189852970	9200	9200	9200	9200	0
505	20230823	114000	189852970	9200	9200	9200	9200	201
506	20230823	113900	188003770	9210	9210	9210	9210	0
507	20230823	113800	188003770	9210	9200	9210	9200	22
508	20230823	113700	187801350	9200	9200	9200	9200	0
509	20230823	113600	187801350	9200	9200	9200	9200	0
510	20230823	113500	187801350	9200	9200	9200	9200	20
511	20230823	113400	187617350	9210	9210	9210	9210	0
512	20230823	113300	187617350	9210	9210	9210	9210	3
513	20230823	113200	187589720	9210	9210	9210	9210	3
514	20230823	113100	187562090	9210	9200	9210	9200	35
515	20230823	113000	187239780	9200	9200	9200	9200	116
516	20230823	112900	186172580	9200	9200	9200	9200	667
517	20230823	112800	180036180	9200	9200	9200	9200	100
518	20230823	112700	179116180	9200	9200	9200	9200	100
519	20230823	112600	178196180	9190	9190	9190	9190	0
520	20230823	112500	178196180	9190	9190	9190	9190	0
521	20230823	112400	178196180	9190	9190	9190	9190	0
522	20230823	112300	178196180	9190	9190	9190	9190	10
523	20230823	112200	178104280	9190	9190	9190	9190	0
524	20230823	112100	178104280	9190	9180	9190	9180	142
525	20230823	112000	176799770	9180	9180	9180	9180	0
526	20230823	111900	176799770	9180	9180	9180	9180	100
527	20230823	111800	175881770	9180	9180	9180	9180	0
528	20230823	111700	175881770	9180	9170	9180	9170	102
529	20230823	111600	174946410	9180	9180	9180	9180	1
530	20230823	111500	174937230	9190	9190	9190	9190	0
531	20230823	111400	174937230	9190	9190	9190	9190	0
532	20230823	111300	174937230	9190	9190	9190	9190	0
533	20230823	111200	174937230	9190	9190	9190	9190	0
534	20230823	111100	174937230	9190	9190	9190	9190	0
535	20230823	111000	174937230	9190	9190	9190	9190	0
536	20230823	110900	174937230	9190	9190	9190	9190	16
537	20230823	110800	174790190	9180	9180	9180	9180	0
538	20230823	110700	174790190	9180	9180	9180	9180	251
539	20230823	110600	172486010	9180	9180	9180	9180	187
540	20230823	110500	170769350	9190	9190	9190	9190	5
541	20230823	110400	170723400	9190	9190	9190	9190	0
542	20230823	110300	170723400	9190	9190	9190	9190	0
543	20230823	110200	170723400	9190	9150	9190	9120	2050
544	20230823	110100	151989680	9150	9180	9190	9150	2012
545	20230823	110000	133555930	9180	9190	9190	9180	32
546	20230823	105900	133261870	9190	9190	9190	9180	1134
547	20230823	105800	122851720	9190	9180	9190	9180	22
548	20230823	105700	122649560	9190	9190	9190	9190	0
549	20230823	105600	122649560	9190	9190	9190	9190	0
550	20230823	105500	122649560	9190	9190	9190	9190	6
551	20230823	105400	122594420	9190	9190	9190	9190	100
552	20230823	105300	121675420	9190	9180	9190	9180	109
553	20230823	105200	120673750	9190	9190	9190	9190	0
554	20230823	105100	120673750	9190	9190	9190	9190	25
555	20230823	105000	120444000	9190	9180	9190	9180	100
556	20230823	104900	119525020	9190	9190	9190	9190	4
557	20230823	104800	119488260	9190	9170	9190	9170	106
558	20230823	104700	118516120	9180	9180	9180	9180	10
559	20230823	104600	118424320	9170	9180	9180	9170	28
560	20230823	104500	118167310	9180	9180	9180	9180	34
561	20230823	104400	117855190	9180	9180	9180	9180	0
562	20230823	104300	117855190	9180	9180	9180	9180	0
563	20230823	104200	117855190	9180	9180	9190	9180	41
564	20230823	104100	117478710	9180	9190	9190	9180	1077
565	20230823	104000	107591770	9180	9180	9180	9180	265
566	20230823	103900	105159070	9190	9190	9190	9190	5
567	20230823	103800	105113120	9190	9190	9190	9180	112
568	20230823	103700	104083870	9190	9190	9190	9190	2
569	20230823	103600	104065490	9190	9190	9190	9190	2
570	20230823	103500	104047110	9190	9190	9190	9190	1
571	20230823	103400	104037920	9190	9190	9190	9190	327
572	20230823	103300	101032790	9200	9200	9200	9200	1
573	20230823	103200	101023590	9200	9190	9200	9190	5
574	20230823	103100	100977620	9190	9190	9190	9190	0
575	20230823	103000	100977620	9190	9190	9190	9190	0
576	20230823	102900	100977620	9190	9200	9200	9190	60
577	20230823	102800	100426150	9200	9200	9200	9200	0
578	20230823	102700	100426150	9200	9220	9220	9200	125
579	20230823	102600	99276040	9220	9210	9220	9210	4
580	20230823	102500	99239180	9200	9200	9200	9200	50
581	20230823	102400	98779180	9220	9210	9220	9200	394
582	20230823	102300	95154120	9210	9210	9210	9210	0
583	20230823	102200	95154120	9210	9210	9210	9210	0
584	20230823	102100	95154120	9210	9210	9210	9210	2
585	20230823	102000	95135700	9210	9210	9210	9210	1
586	20230823	101900	95126490	9220	9220	9220	9220	2
587	20230823	101800	95108050	9210	9210	9210	9210	2
588	20230823	101700	95089630	9200	9220	9220	9200	102
589	20230823	101600	94150380	9220	9220	9220	9210	181
590	20230823	101500	92482530	9220	9220	9220	9220	0
591	20230823	101400	92482530	9220	9220	9220	9220	50
592	20230823	101300	92021530	9220	9220	9220	9220	0
593	20230823	101200	92021530	9220	9230	9230	9220	53
594	20230823	101100	91532830	9230	9230	9230	9230	4
595	20230823	101000	91495910	9230	9230	9230	9230	30
596	20230823	100900	91219010	9230	9230	9230	9230	11
597	20230823	100800	91117480	9230	9230	9230	9230	102
598	20230823	100700	90176020	9230	9230	9230	9230	0
599	20230823	100600	90176020	9230	9230	9230	9220	21
600	20230823	100500	89982210	9240	9240	9240	9240	5
601	20230823	100400	89936010	9240	9240	9240	9240	23
602	20230823	100300	89723490	9200	9200	9200	9200	3
603	20230823	100200	89695890	9240	9240	9240	9240	127
604	20230823	100100	88522410	9240	9210	9240	9210	174
605	20230823	100000	86919360	9210	9210	9210	9210	0
606	20230823	095900	86919360	9210	9210	9210	9210	0
607	20230823	095800	86919360	9210	9210	9210	9210	1
608	20230823	095700	86910150	9200	9200	9200	9200	1
609	20230823	095600	86900950	9200	9180	9200	9180	1031
610	20230823	095500	77415810	9180	9170	9180	9170	131
611	20230823	095400	76214230	9170	9180	9180	9170	53
612	20230823	095300	75728150	9180	9190	9190	9180	51
613	20230823	095200	75259960	9190	9190	9190	9190	17
614	20230823	095100	75103730	9190	9190	9190	9190	0
615	20230823	095000	75103730	9190	9190	9190	9190	0
616	20230823	094900	75103730	9190	9200	9200	9190	4
617	20230823	094800	75066950	9190	9190	9190	9190	2
618	20230823	094700	75048570	9200	9200	9200	9200	10
619	20230823	094600	74956570	9200	9190	9200	9190	23
620	20230823	094500	74744990	9190	9190	9190	9190	50
621	20230823	094400	74285490	9190	9190	9190	9190	2
622	20230823	094300	74267110	9180	9180	9180	9180	3
623	20230823	094200	74239570	9190	9190	9190	9190	0
624	20230823	094100	74239570	9190	9200	9200	9190	22
625	20230823	094000	74037380	9190	9190	9190	9190	30
626	20230823	093900	73761680	9190	9190	9190	9190	103
627	20230823	093800	72815110	9190	9180	9190	9180	65
628	20230823	093700	72218400	9190	9180	9190	9180	4
629	20230823	093600	72181670	9190	9190	9190	9190	6
630	20230823	093500	72126530	9190	9190	9190	9190	1
631	20230823	093400	72117340	9170	9170	9170	9170	3
632	20230823	093300	72089830	9190	9190	9190	9190	1
633	20230823	093200	72080640	9160	9190	9190	9160	1483
634	20230823	093100	58477880	9200	9190	9200	9190	201
635	20230823	093000	56628690	9200	9200	9200	9200	16
636	20230823	092900	56481490	9190	9190	9190	9190	3
637	20230823	092800	56453920	9200	9190	9200	9190	15
638	20230823	092700	56316060	9200	9200	9200	9200	0
639	20230823	092600	56316060	9200	9200	9200	9200	1
640	20230823	092500	56306860	9190	9190	9190	9190	3
641	20230823	092400	56279290	9200	9200	9200	9200	60
642	20230823	092300	55727290	9200	9200	9200	9200	109
643	20230823	092200	54724490	9200	9200	9200	9200	2
644	20230823	092100	54706090	9210	9210	9210	9210	30
645	20230823	092000	54429790	9210	9200	9210	9200	5
646	20230823	091900	54383760	9210	9210	9210	9210	0
647	20230823	091800	54383760	9210	9210	9210	9210	2
648	20230823	091700	54365340	9170	9170	9170	9170	314
649	20230823	091600	51485960	9160	9160	9160	9160	1
650	20230823	091500	51476800	9160	9200	9200	9160	15
651	20230823	091400	51339000	9210	9210	9210	9210	5
652	20230823	091300	51292950	9210	9210	9210	9210	6
653	20230823	091200	51237690	9160	9160	9160	9160	0
654	20230823	091100	51237690	9160	9170	9170	9160	2128
655	20230823	091000	31725400	9170	9170	9170	9170	100
656	20230823	090900	30808400	9170	9200	9200	9170	2177
657	20230823	090800	10838120	9200	9220	9220	9200	187
658	20230823	090700	9115750	9220	9220	9220	9220	3
659	20230823	090600	9088090	9230	9240	9240	9230	267
660	20230823	090500	6621030	9240	9270	9270	9240	116
661	20230823	090400	5547390	9290	9290	9290	9290	0
662	20230823	090300	5547390	9290	9290	9290	9290	38
663	20230823	090200	5194370	9290	9290	9290	9290	12
664	20230823	090100	5082890	9330	9280	9330	9280	55
665	20230823	090000	4572240	9360	9210	9360	9210	494