KissMeData/204270/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201000	1155085180	8870	8870	8870	8870	1207
3	20230822	200900	1155085180	8870	8870	8870	8870	0
4	20230822	200800	1155085180	8870	8870	8870	8870	0
5	20230822	200700	1155085180	8870	8870	8870	8870	0
6	20230822	200600	1155085180	8870	8870	8870	8870	0
7	20230822	200500	1155085180	8870	8870	8870	8870	0
8	20230822	200400	1155085180	8870	8870	8870	8870	0
9	20230822	200300	1155085180	8870	8870	8870	8870	0
10	20230822	200200	1155085180	8870	8870	8870	8870	0
11	20230822	200100	1155085180	8870	8870	8870	8870	0
12	20230822	200000	1155085180	8870	8870	8870	8870	0
13	20230822	195900	1155085180	8870	8870	8870	8870	0
14	20230822	195800	1155085180	8870	8870	8870	8870	0
15	20230822	195700	1155085180	8870	8870	8870	8870	0
16	20230822	195600	1155085180	8870	8870	8870	8870	0
17	20230822	195500	1155085180	8870	8870	8870	8870	0
18	20230822	195400	1155085180	8870	8870	8870	8870	0
19	20230822	195300	1155085180	8870	8870	8870	8870	0
20	20230822	195200	1155085180	8870	8870	8870	8870	0
21	20230822	195100	1155085180	8870	8870	8870	8870	0
22	20230822	195000	1155085180	8870	8870	8870	8870	0
23	20230822	194900	1155085180	8870	8870	8870	8870	0
24	20230822	194800	1155085180	8870	8870	8870	8870	0
25	20230822	194700	1155085180	8870	8870	8870	8870	0
26	20230822	194600	1155085180	8870	8870	8870	8870	0
27	20230822	194500	1155085180	8870	8870	8870	8870	0
28	20230822	194400	1155085180	8870	8870	8870	8870	0
29	20230822	194300	1155085180	8870	8870	8870	8870	0
30	20230822	194200	1155085180	8870	8870	8870	8870	0
31	20230822	194100	1155085180	8870	8870	8870	8870	0
32	20230822	194000	1155085180	8870	8870	8870	8870	1207
33	20230822	193900	1155085180	8870	8870	8870	8870	0
34	20230822	193800	1155085180	8870	8870	8870	8870	0
35	20230822	193700	1155085180	8870	8870	8870	8870	0
36	20230822	193600	1155085180	8870	8870	8870	8870	0
37	20230822	193500	1155085180	8870	8870	8870	8870	0
38	20230822	193400	1155085180	8870	8870	8870	8870	0
39	20230822	193300	1155085180	8870	8870	8870	8870	0
40	20230822	193200	1155085180	8870	8870	8870	8870	0
41	20230822	193100	1155085180	8870	8870	8870	8870	0
42	20230822	193000	1155085180	8870	8870	8870	8870	0
43	20230822	192900	1155085180	8870	8870	8870	8870	0
44	20230822	192800	1155085180	8870	8870	8870	8870	0
45	20230822	192700	1155085180	8870	8870	8870	8870	0
46	20230822	192600	1155085180	8870	8870	8870	8870	0
47	20230822	192500	1155085180	8870	8870	8870	8870	0
48	20230822	192400	1155085180	8870	8870	8870	8870	0
49	20230822	192300	1155085180	8870	8870	8870	8870	0
50	20230822	192200	1155085180	8870	8870	8870	8870	0
51	20230822	192100	1155085180	8870	8870	8870	8870	0
52	20230822	192000	1155085180	8870	8870	8870	8870	0
53	20230822	191900	1155085180	8870	8870	8870	8870	0
54	20230822	191800	1155085180	8870	8870	8870	8870	0
55	20230822	191700	1155085180	8870	8870	8870	8870	0
56	20230822	191600	1155085180	8870	8870	8870	8870	0
57	20230822	191500	1155085180	8870	8870	8870	8870	0
58	20230822	191400	1155085180	8870	8870	8870	8870	0
59	20230822	191300	1155085180	8870	8870	8870	8870	0
60	20230822	191200	1155085180	8870	8870	8870	8870	0
61	20230822	191100	1155085180	8870	8870	8870	8870	0
62	20230822	191000	1155085180	8870	8870	8870	8870	1207
63	20230822	190900	1155085180	8870	8870	8870	8870	0
64	20230822	190800	1155085180	8870	8870	8870	8870	0
65	20230822	190700	1155085180	8870	8870	8870	8870	0
66	20230822	190600	1155085180	8870	8870	8870	8870	0
67	20230822	190500	1155085180	8870	8870	8870	8870	0
68	20230822	190400	1155085180	8870	8870	8870	8870	0
69	20230822	190300	1155085180	8870	8870	8870	8870	0
70	20230822	190200	1155085180	8870	8870	8870	8870	0
71	20230822	190100	1155085180	8870	8870	8870	8870	0
72	20230822	190000	1155085180	8870	8870	8870	8870	0
73	20230822	185900	1155085180	8870	8870	8870	8870	0
74	20230822	185800	1155085180	8870	8870	8870	8870	0
75	20230822	185700	1155085180	8870	8870	8870	8870	0
76	20230822	185600	1155085180	8870	8870	8870	8870	0
77	20230822	185500	1155085180	8870	8870	8870	8870	0
78	20230822	185400	1155085180	8870	8870	8870	8870	0
79	20230822	185300	1155085180	8870	8870	8870	8870	0
80	20230822	185200	1155085180	8870	8870	8870	8870	0
81	20230822	185100	1155085180	8870	8870	8870	8870	0
82	20230822	185000	1155085180	8870	8870	8870	8870	0
83	20230822	184900	1155085180	8870	8870	8870	8870	0
84	20230822	184800	1155085180	8870	8870	8870	8870	0
85	20230822	184700	1155085180	8870	8870	8870	8870	0
86	20230822	184600	1155085180	8870	8870	8870	8870	0
87	20230822	184500	1155085180	8870	8870	8870	8870	0
88	20230822	184400	1155085180	8870	8870	8870	8870	0
89	20230822	184300	1155085180	8870	8870	8870	8870	0
90	20230822	184200	1155085180	8870	8870	8870	8870	0
91	20230822	184100	1155085180	8870	8870	8870	8870	0
92	20230822	184000	1155085180	8870	8870	8870	8870	1207
93	20230822	183900	1155085180	8870	8870	8870	8870	0
94	20230822	183800	1155085180	8870	8870	8870	8870	0
95	20230822	183700	1155085180	8870	8870	8870	8870	0
96	20230822	183600	1155085180	8870	8870	8870	8870	0
97	20230822	183500	1155085180	8870	8870	8870	8870	0
98	20230822	183400	1155085180	8870	8870	8870	8870	0
99	20230822	183300	1155085180	8870	8870	8870	8870	0
100	20230822	183200	1155085180	8870	8870	8870	8870	0
101	20230822	183100	1155085180	8870	8870	8870	8870	0
102	20230822	183000	1155085180	8870	8870	8870	8870	0
103	20230822	182900	1155085180	8870	8870	8870	8870	0
104	20230822	182800	1155085180	8870	8870	8870	8870	0
105	20230822	182700	1155085180	8870	8870	8870	8870	0
106	20230822	182600	1155085180	8870	8870	8870	8870	0
107	20230822	182500	1155085180	8870	8870	8870	8870	0
108	20230822	182400	1155085180	8870	8870	8870	8870	0
109	20230822	182300	1155085180	8870	8870	8870	8870	0
110	20230822	182200	1155085180	8870	8870	8870	8870	0
111	20230822	182100	1155085180	8870	8870	8870	8870	0
112	20230822	182000	1155085180	8870	8870	8870	8870	0
113	20230822	181900	1155085180	8870	8870	8870	8870	0
114	20230822	181800	1155085180	8870	8870	8870	8870	0
115	20230822	181700	1155085180	8870	8870	8870	8870	0
116	20230822	181600	1155085180	8870	8870	8870	8870	0
117	20230822	181500	1155085180	8870	8870	8870	8870	0
118	20230822	181400	1155085180	8870	8870	8870	8870	0
119	20230822	181300	1155085180	8870	8870	8870	8870	0
120	20230822	181200	1155085180	8870	8870	8870	8870	0
121	20230822	181100	1155085180	8870	8870	8870	8870	0
122	20230822	181000	1155085180	8870	8870	8870	8870	1207
123	20230822	180900	1155085180	8870	8870	8870	8870	0
124	20230822	180800	1155085180	8870	8870	8870	8870	0
125	20230822	180700	1155085180	8870	8870	8870	8870	0
126	20230822	180600	1155085180	8870	8870	8870	8870	0
127	20230822	180500	1155085180	8870	8870	8870	8870	0
128	20230822	180400	1155085180	8870	8870	8870	8870	0
129	20230822	180300	1155085180	8870	8870	8870	8870	0
130	20230822	180200	1155085180	8870	8870	8870	8870	0
131	20230822	180100	1155085180	8870	8870	8870	8870	0
132	20230822	180000	1155085180	8870	8870	8870	8870	0
133	20230822	175900	1155085180	8870	8870	8870	8870	0
134	20230822	175800	1155085180	8870	8870	8870	8870	0
135	20230822	175700	1155085180	8870	8870	8870	8870	0
136	20230822	175600	1155085180	8870	8870	8870	8870	0
137	20230822	175500	1155085180	8870	8870	8870	8870	0
138	20230822	175400	1155085180	8870	8870	8870	8870	0
139	20230822	175300	1155085180	8870	8870	8870	8870	0
140	20230822	175200	1155085180	8870	8870	8870	8870	0
141	20230822	175100	1155085180	8870	8870	8870	8870	0
142	20230822	175000	1155085180	8870	8870	8870	8870	0
143	20230822	174900	1155085180	8870	8870	8870	8870	0
144	20230822	174800	1155085180	8870	8870	8870	8870	0
145	20230822	174700	1155085180	8870	8870	8870	8870	0
146	20230822	174600	1155085180	8870	8870	8870	8870	0
147	20230822	174500	1155085180	8870	8870	8870	8870	0
148	20230822	174400	1155085180	8870	8870	8870	8870	0
149	20230822	174300	1155085180	8870	8870	8870	8870	0
150	20230822	174200	1155085180	8870	8870	8870	8870	0
151	20230822	174100	1155085180	8870	8870	8870	8870	0
152	20230822	174000	1155085180	8870	8870	8870	8870	1207
153	20230822	173900	1155085180	8870	8870	8870	8870	0
154	20230822	173800	1155085180	8870	8870	8870	8870	0
155	20230822	173700	1155085180	8870	8870	8870	8870	0
156	20230822	173600	1155085180	8870	8870	8870	8870	0
157	20230822	173500	1155085180	8870	8870	8870	8870	0
158	20230822	173400	1155085180	8870	8870	8870	8870	0
159	20230822	173300	1155085180	8870	8870	8870	8870	0
160	20230822	173200	1155085180	8870	8870	8870	8870	0
161	20230822	173100	1155085180	8870	8870	8870	8870	0
162	20230822	173000	1155085180	8870	8870	8870	8870	0
163	20230822	172900	1155085180	8870	8870	8870	8870	0
164	20230822	172800	1155085180	8870	8870	8870	8870	0
165	20230822	172700	1155085180	8870	8870	8870	8870	0
166	20230822	172600	1155085180	8870	8870	8870	8870	0
167	20230822	172500	1155085180	8870	8870	8870	8870	0
168	20230822	172400	1155085180	8870	8870	8870	8870	0
169	20230822	172300	1155085180	8870	8870	8870	8870	0
170	20230822	172200	1155085180	8870	8870	8870	8870	0
171	20230822	172100	1155085180	8870	8870	8870	8870	0
172	20230822	172000	1155085180	8870	8870	8870	8870	0
173	20230822	171900	1155085180	8870	8870	8870	8870	0
174	20230822	171800	1155085180	8870	8870	8870	8870	0
175	20230822	171700	1155085180	8870	8870	8870	8870	0
176	20230822	171600	1155085180	8870	8870	8870	8870	0
177	20230822	171500	1155085180	8870	8870	8870	8870	0
178	20230822	171400	1155085180	8870	8870	8870	8870	0
179	20230822	171300	1155085180	8870	8870	8870	8870	0
180	20230822	171200	1155085180	8870	8870	8870	8870	0
181	20230822	171100	1155085180	8870	8870	8870	8870	0
182	20230822	171000	1155085180	8870	8870	8870	8870	1207
183	20230822	170900	1155085180	8870	8870	8870	8870	0
184	20230822	170800	1155085180	8870	8870	8870	8870	0
185	20230822	170700	1155085180	8870	8870	8870	8870	0
186	20230822	170600	1155085180	8870	8870	8870	8870	0
187	20230822	170500	1155085180	8870	8870	8870	8870	0
188	20230822	170400	1155085180	8870	8870	8870	8870	0
189	20230822	170300	1155085180	8870	8870	8870	8870	0
190	20230822	170200	1155085180	8870	8870	8870	8870	0
191	20230822	170100	1155085180	8870	8870	8870	8870	0
192	20230822	170000	1155085180	8870	8870	8870	8870	0
193	20230822	165900	1155085180	8870	8870	8870	8870	0
194	20230822	165800	1155085180	8870	8870	8870	8870	0
195	20230822	165700	1155085180	8870	8870	8870	8870	0
196	20230822	165600	1155085180	8870	8870	8870	8870	0
197	20230822	165500	1155085180	8870	8870	8870	8870	0
198	20230822	165400	1155085180	8870	8870	8870	8870	0
199	20230822	165300	1155085180	8870	8870	8870	8870	0
200	20230822	165200	1155085180	8870	8870	8870	8870	0
201	20230822	165100	1155085180	8870	8870	8870	8870	0
202	20230822	165000	1155085180	8870	8870	8870	8870	0
203	20230822	164900	1155085180	8870	8870	8870	8870	0
204	20230822	164800	1155085180	8870	8870	8870	8870	0
205	20230822	164700	1155085180	8870	8870	8870	8870	0
206	20230822	164600	1155085180	8870	8870	8870	8870	0
207	20230822	164500	1155085180	8870	8870	8870	8870	0
208	20230822	164400	1155085180	8870	8870	8870	8870	0
209	20230822	164300	1155085180	8870	8870	8870	8870	0
210	20230822	164200	1155085180	8870	8870	8870	8870	0
211	20230822	164100	1155085180	8870	8870	8870	8870	0
212	20230822	164000	1155085180	8870	8870	8870	8870	1207
213	20230822	163900	1155085180	8870	8870	8870	8870	0
214	20230822	163800	1155085180	8870	8870	8870	8870	0
215	20230822	163700	1155085180	8870	8870	8870	8870	0
216	20230822	163600	1155085180	8870	8870	8870	8870	0
217	20230822	163500	1155085180	8870	8870	8870	8870	0
218	20230822	163400	1155085180	8870	8870	8870	8870	0
219	20230822	163300	1155085180	8870	8870	8870	8870	0
220	20230822	163200	1155085180	8870	8870	8870	8870	0
221	20230822	163100	1155085180	8870	8870	8870	8870	0
222	20230822	163000	1155085180	8870	8870	8870	8870	0
223	20230822	162900	1155085180	8870	8870	8870	8870	0
224	20230822	162800	1155085180	8870	8870	8870	8870	0
225	20230822	162700	1155085180	8870	8870	8870	8870	0
226	20230822	162600	1155085180	8870	8870	8870	8870	0
227	20230822	162500	1155085180	8870	8870	8870	8870	0
228	20230822	162400	1155085180	8870	8870	8870	8870	0
229	20230822	162300	1155085180	8870	8870	8870	8870	0
230	20230822	162200	1155085180	8870	8870	8870	8870	0
231	20230822	162100	1155085180	8870	8870	8870	8870	0
232	20230822	162000	1155085180	8870	8870	8870	8870	0
233	20230822	161900	1155085180	8870	8870	8870	8870	0
234	20230822	161800	1155085180	8870	8870	8870	8870	0
235	20230822	161700	1155085180	8870	8870	8870	8870	0
236	20230822	161600	1155085180	8870	8870	8870	8870	0
237	20230822	161500	1155085180	8870	8870	8870	8870	0
238	20230822	161400	1155085180	8870	8870	8870	8870	0
239	20230822	161300	1155085180	8870	8870	8870	8870	0
240	20230822	161200	1155085180	8870	8870	8870	8870	0
241	20230822	161100	1155085180	8870	8870	8870	8870	0
242	20230822	161000	1155085180	8870	8870	8870	8870	1207
243	20230822	160900	1155085180	8870	8870	8870	8870	0
244	20230822	160800	1155085180	8870	8870	8870	8870	0
245	20230822	160700	1155085180	8870	8870	8870	8870	0
246	20230822	160600	1155085180	8870	8870	8870	8870	0
247	20230822	160500	1155085180	8870	8870	8870	8870	0
248	20230822	160400	1155085180	8870	8870	8870	8870	0
249	20230822	160300	1155085180	8870	8870	8870	8870	0
250	20230822	160200	1155085180	8870	8870	8870	8870	0
251	20230822	160100	1155085180	8870	8870	8870	8870	0
252	20230822	160000	1155085180	8870	8870	8870	8870	0
253	20230822	155900	1155085180	8870	8870	8870	8870	0
254	20230822	155800	1155085180	8870	8870	8870	8870	0
255	20230822	155700	1155085180	8870	8870	8870	8870	0
256	20230822	155600	1155085180	8870	8870	8870	8870	0
257	20230822	155500	1155085180	8870	8870	8870	8870	0
258	20230822	155400	1155085180	8870	8870	8870	8870	0
259	20230822	155300	1155085180	8870	8870	8870	8870	0
260	20230822	155200	1155085180	8870	8870	8870	8870	0
261	20230822	155100	1155085180	8870	8870	8870	8870	0
262	20230822	155000	1155085180	8870	8870	8870	8870	0
263	20230822	154900	1155085180	8870	8870	8870	8870	0
264	20230822	154800	1155085180	8870	8870	8870	8870	0
265	20230822	154700	1155085180	8870	8870	8870	8870	0
266	20230822	154600	1155085180	8870	8870	8870	8870	0
267	20230822	154500	1155085180	8870	8870	8870	8870	0
268	20230822	154400	1155085180	8870	8870	8870	8870	0
269	20230822	154300	1155085180	8870	8870	8870	8870	0
270	20230822	154200	1155085180	8870	8870	8870	8870	0
271	20230822	154100	1155085180	8870	8870	8870	8870	0
272	20230822	154000	1155085180	8870	8870	8870	8870	1207
273	20230822	153900	1155085180	8870	8870	8870	8870	0
274	20230822	153800	1155085180	8870	8870	8870	8870	0
275	20230822	153700	1155085180	8870	8870	8870	8870	0
276	20230822	153600	1155085180	8870	8870	8870	8870	0
277	20230822	153500	1155085180	8870	8870	8870	8870	0
278	20230822	153400	1155085180	8870	8870	8870	8870	0
279	20230822	153300	1155085180	8870	8870	8870	8870	0
280	20230822	153200	1155085180	8870	8870	8870	8870	0
281	20230822	153100	1155085180	8870	8870	8870	8870	0
282	20230822	153000	1155085180	8870	8870	8870	8870	1207
283	20230822	152900	1144379090	8880	8880	8880	8880	0
284	20230822	152800	1144379090	8880	8880	8880	8880	0
285	20230822	152700	1144379090	8880	8880	8880	8880	0
286	20230822	152600	1144379090	8880	8880	8880	8880	0
287	20230822	152500	1144379090	8880	8880	8880	8880	0
288	20230822	152400	1144379090	8880	8880	8880	8880	0
289	20230822	152300	1144379090	8880	8880	8880	8880	0
290	20230822	152200	1144379090	8880	8880	8880	8880	0
291	20230822	152100	1144379090	8880	8880	8880	8880	0
292	20230822	152000	1144379090	8880	8880	8880	8880	0
293	20230822	151900	1144379090	8880	8870	8880	8870	70
294	20230822	151800	1143757540	8870	8870	8870	8870	25
295	20230822	151700	1143535790	8860	8870	8880	8860	32
296	20230822	151600	1143251920	8880	8860	8880	8850	119
297	20230822	151500	1142195540	8850	8850	8850	8850	15
298	20230822	151400	1142062790	8880	8880	8880	8880	0
299	20230822	151300	1142062790	8880	8880	8880	8880	2
300	20230822	151200	1142045030	8820	8820	8820	8820	23
301	20230822	151100	1141842170	8830	8840	8840	8830	600
302	20230822	151000	1136541170	8830	8820	8830	8820	123
303	20230822	150900	1135456160	8810	8780	8810	8770	217
304	20230822	150800	1133548380	8770	8780	8780	8770	104
305	20230822	150700	1132636170	8790	8790	8790	8790	9
306	20230822	150600	1132557060	8800	8800	8800	8800	0
307	20230822	150500	1132557060	8800	8800	8800	8800	4
308	20230822	150400	1132521860	8800	8800	8800	8800	315
309	20230822	150300	1129749860	8800	8830	8830	8790	1156
310	20230822	150200	1119573460	8840	8830	8840	8830	6
311	20230822	150100	1119520470	8840	8870	8870	8840	246
312	20230822	150000	1117343140	8870	8890	8890	8870	98
313	20230822	145900	1116472660	8890	8900	8900	8890	64
314	20230822	145800	1115903130	8890	8900	8900	8890	14
315	20230822	145700	1115778540	8910	8920	8920	8900	55
316	20230822	145600	1115288460	8910	8920	8930	8910	38
317	20230822	145500	1114949570	8910	8910	8910	8910	0
318	20230822	145400	1114949570	8910	8900	8910	8900	33
319	20230822	145300	1114655600	8890	8890	8890	8890	20
320	20230822	145200	1114477800	8930	8930	8930	8930	0
321	20230822	145100	1114477800	8930	8920	8930	8920	158
322	20230822	145000	1113068170	8870	8870	8890	8860	222
323	20230822	144900	1111100770	8880	8930	8930	8880	470
324	20230822	144800	1106924520	8910	8920	8920	8910	63
325	20230822	144700	1106362590	8920	8930	8930	8920	25
326	20230822	144600	1106139350	8930	8930	8930	8930	8
327	20230822	144500	1106067910	8920	8930	8940	8920	40
328	20230822	144400	1105710490	8920	8910	8920	8910	20
329	20230822	144300	1105532220	8910	8930	8940	8910	169
330	20230822	144200	1104023050	8920	8920	8920	8920	30
331	20230822	144100	1103755450	8910	8910	8910	8910	2
332	20230822	144000	1103737630	8910	8910	8910	8910	2
333	20230822	143900	1103719810	8920	8920	8920	8920	56
334	20230822	143800	1103220290	8910	8910	8910	8910	0
335	20230822	143700	1103220290	8910	8920	8920	8910	118
336	20230822	143600	1102168600	8920	8920	8920	8920	32
337	20230822	143500	1101883160	8920	8920	8920	8920	0
338	20230822	143400	1101883160	8920	8920	8920	8920	30
339	20230822	143300	1101615560	8920	8920	8920	8920	27
340	20230822	143200	1101374720	8920	8920	8920	8920	28
341	20230822	143100	1101124960	8920	8920	8920	8920	0
342	20230822	143000	1101124960	8920	8910	8920	8910	49
343	20230822	142900	1100688130	8900	8900	8900	8900	2
344	20230822	142800	1100670330	8900	8900	8900	8890	29
345	20230822	142700	1100412250	8890	8910	8910	8890	1438
346	20230822	142600	1087613890	8910	8910	8910	8910	3
347	20230822	142500	1087587160	8910	8920	8930	8910	79
348	20230822	142400	1086882290	8920	8930	8930	8920	14
349	20230822	142300	1086757280	8930	8940	8940	8930	24
350	20230822	142200	1086542730	8940	8950	8950	8940	78
351	20230822	142100	1085844650	8950	8950	8950	8950	1
352	20230822	142000	1085835700	8960	8960	8960	8960	28
353	20230822	141900	1085584820	8960	8940	8960	8940	21
354	20230822	141800	1085396690	8940	8950	8950	8940	45
355	20230822	141700	1084993970	8940	8940	8940	8940	3
356	20230822	141600	1084967150	8950	8950	8950	8950	39
357	20230822	141500	1084618100	8950	8960	8960	8950	52
358	20230822	141400	1084152690	8960	8960	8960	8960	0
359	20230822	141300	1084152690	8960	8960	8960	8960	49
360	20230822	141200	1083713650	8950	8950	8950	8950	0
361	20230822	141100	1083713650	8950	8950	8950	8950	6
362	20230822	141000	1083659950	8950	8950	8950	8940	550
363	20230822	140900	1078737630	8950	8950	8950	8950	0
364	20230822	140800	1078737630	8950	8940	8950	8940	332
365	20230822	140700	1075767010	8930	8930	8930	8930	51
366	20230822	140600	1075311580	8930	8930	8930	8930	4
367	20230822	140500	1075275860	8940	8940	8940	8940	0
368	20230822	140400	1075275860	8940	8920	8940	8920	31
369	20230822	140300	1074998780	8930	8920	8930	8920	89
370	20230822	140200	1074204130	8920	8920	8920	8920	2
371	20230822	140100	1074186290	8930	8930	8930	8920	55
372	20230822	140000	1073695150	8930	8920	8930	8920	11
373	20230822	135900	1073596960	8930	8930	8930	8930	0
374	20230822	135800	1073596960	8930	8910	8930	8910	71
375	20230822	135700	1072963210	8910	8920	8930	8910	65
376	20230822	135600	1072383330	8930	8910	8930	8910	53
377	20230822	135500	1071910490	8910	8920	8920	8910	82
378	20230822	135400	1071179840	8910	8920	8920	8910	30
379	20230822	135300	1070912260	8910	8920	8920	8910	31
380	20230822	135200	1070635760	8910	8910	8910	8910	11
381	20230822	135100	1070537750	8910	8920	8920	8910	37
382	20230822	135000	1070207810	8920	8920	8920	8920	228
383	20230822	134900	1068174050	8910	8910	8920	8910	31
384	20230822	134800	1067897550	8910	8910	8910	8910	3
385	20230822	134700	1067870820	8900	8910	8910	8900	41
386	20230822	134600	1067505540	8910	8910	8910	8910	40
387	20230822	134500	1067149140	8920	8920	8920	8920	7
388	20230822	134400	1067086700	8920	8920	8920	8920	51
389	20230822	134300	1066631780	8920	8920	8920	8920	0
390	20230822	134200	1066631780	8920	8920	8920	8920	0
391	20230822	134100	1066631780	8920	8920	8920	8920	56
392	20230822	134000	1066132260	8920	8920	8920	8920	0
393	20230822	133900	1066132260	8920	8920	8920	8920	26
394	20230822	133800	1065900340	8930	8930	8930	8930	26
395	20230822	133700	1065668160	8930	8930	8930	8930	28
396	20230822	133600	1065418120	8930	8930	8930	8930	1
397	20230822	133500	1065409190	8930	8930	8930	8930	31
398	20230822	133400	1065132360	8890	8920	8920	8890	1376
399	20230822	133300	1052880800	8930	8930	8930	8930	40
400	20230822	133200	1052523600	8930	8950	8950	8920	52
401	20230822	133100	1052058820	8920	8940	8940	8920	1139
402	20230822	133000	1041889670	8970	8970	8970	8970	0
403	20230822	132900	1041889670	8970	8970	8970	8970	56
404	20230822	132800	1041387350	8940	8940	8940	8940	81
405	20230822	132700	1040663210	8970	8970	8970	8970	49
406	20230822	132600	1040223680	8970	8970	8970	8970	0
407	20230822	132500	1040223680	8970	8970	8970	8970	28
408	20230822	132400	1039972520	8960	8960	8960	8960	29
409	20230822	132300	1039712680	8960	8960	8960	8960	0
410	20230822	132200	1039712680	8960	8960	8960	8960	29
411	20230822	132100	1039452840	8960	8960	8960	8960	22
412	20230822	132000	1039255720	8960	8960	8960	8960	26
413	20230822	131900	1039022760	8960	8960	8960	8960	7
414	20230822	131800	1038960040	8920	8950	8950	8920	38
415	20230822	131700	1038620260	8950	8910	8950	8910	174
416	20230822	131600	1037068570	8920	8940	8940	8920	1041
417	20230822	131500	1027767640	8960	8930	8960	8930	53
418	20230822	131400	1027292790	8970	8970	8970	8970	0
419	20230822	131300	1027292790	8970	8970	8970	8970	29
420	20230822	131200	1027032660	8970	8970	8970	8970	27
421	20230822	131100	1026790470	8970	8970	8970	8970	0
422	20230822	131000	1026790470	8970	8970	8970	8970	28
423	20230822	130900	1026539310	8980	8920	8980	8910	324
424	20230822	130800	1023648540	8920	8970	8980	8920	1504
425	20230822	130700	1010204090	8980	8990	8990	8980	21
426	20230822	130600	1010015470	8990	8990	8990	8990	33
427	20230822	130500	1009718800	8990	8990	8990	8990	28
428	20230822	130400	1009467080	8990	8990	8990	8990	15
429	20230822	130300	1009332230	9000	9000	9000	9000	55
430	20230822	130200	1008837230	9000	9000	9000	9000	5
431	20230822	130100	1008792230	9010	9010	9010	9010	27
432	20230822	130000	1008548960	9010	9000	9010	9000	33
433	20230822	125900	1008251640	9000	9010	9010	9000	40
434	20230822	125800	1007891540	9010	9010	9010	9010	48
435	20230822	125700	1007459060	9010	9020	9020	9010	28
436	20230822	125600	1007206740	9020	9020	9020	9020	33
437	20230822	125500	1006909080	9020	9020	9020	9020	36
438	20230822	125400	1006584360	9020	9020	9020	9020	0
439	20230822	125300	1006584360	9020	9020	9020	9020	58
440	20230822	125200	1006061200	9030	9030	9030	9030	36
441	20230822	125100	1005736120	9010	9010	9010	9010	18
442	20230822	125000	1005573940	9000	9000	9000	9000	0
443	20230822	124900	1005573940	9000	9030	9030	9000	491
444	20230822	124800	1001152370	9030	9030	9030	9030	22
445	20230822	124700	1000953710	9030	9030	9030	9030	0
446	20230822	124600	1000953710	9030	9030	9030	9030	46
447	20230822	124500	1000538330	9030	9030	9030	9030	14
448	20230822	124400	1000411910	9030	9030	9030	9030	21
449	20230822	124300	1000222280	9030	9030	9030	9030	30
450	20230822	124200	999951380	9020	9030	9030	9020	12
451	20230822	124100	999843120	9030	9030	9030	9030	30
452	20230822	124000	999572220	9030	9030	9030	9020	163
453	20230822	123900	998100380	9030	9030	9030	9030	30
454	20230822	123800	997829480	9030	9030	9030	9030	2
455	20230822	123700	997811420	9030	9040	9040	9030	59
456	20230822	123600	997278380	9040	9040	9040	9040	0
457	20230822	123500	997278380	9040	9040	9040	9040	0
458	20230822	123400	997278380	9040	9020	9040	9020	162
459	20230822	123300	995816440	9040	9040	9040	9040	0
460	20230822	123200	995816440	9040	9040	9040	9040	27
461	20230822	123100	995572360	9040	9020	9040	9020	32
462	20230822	123000	995283120	9020	9030	9030	9020	13
463	20230822	122900	995165750	9040	9040	9040	9040	47
464	20230822	122800	994740870	9040	9040	9040	9040	4
465	20230822	122700	994704710	9040	9040	9040	9040	26
466	20230822	122600	994469670	9030	9050	9050	9030	65
467	20230822	122500	993881820	9060	9060	9060	9060	0
468	20230822	122400	993881820	9060	9060	9060	9060	27
469	20230822	122300	993637200	9060	9060	9060	9060	21
470	20230822	122200	993446940	9070	9070	9070	9070	28
471	20230822	122100	993192980	9090	9090	9090	9090	0
472	20230822	122000	993192980	9090	9090	9100	9090	57
473	20230822	121900	992674550	9100	9100	9100	9100	0
474	20230822	121800	992674550	9100	9020	9100	9020	500
475	20230822	121700	988135890	9000	9000	9000	9000	26
476	20230822	121600	987901890	9000	9000	9000	9000	0
477	20230822	121500	987901890	9000	9000	9000	9000	70
478	20230822	121400	987271890	8950	9000	9000	8950	147
479	20230822	121300	985953360	9000	9000	9000	9000	0
480	20230822	121200	985953360	9000	9000	9000	9000	27
481	20230822	121100	985710360	9000	9000	9000	9000	25
482	20230822	121000	985485360	8990	8990	8990	8990	10
483	20230822	120900	985395460	8990	8990	8990	8990	0
484	20230822	120800	985395460	8990	9000	9000	8970	127
485	20230822	120700	984255130	9000	9000	9000	9000	0
486	20230822	120600	984255130	9000	9000	9000	9000	0
487	20230822	120500	984255130	9000	8950	9000	8950	269
488	20230822	120400	981845030	8950	8950	8950	8950	41
489	20230822	120300	981478080	8950	8990	8990	8950	55
490	20230822	120200	980984710	9000	8950	9000	8950	60
491	20230822	120100	980446460	8940	8940	8940	8940	18
492	20230822	120000	980285540	8950	8950	8980	8950	63
493	20230822	115900	979720860	8950	8940	8950	8940	57
494	20230822	115800	979211240	8940	8940	8970	8940	58
495	20230822	115700	978691900	8940	8990	8990	8940	330
496	20230822	115600	975734600	8980	8970	9000	8970	717
497	20230822	115500	969282300	8970	9080	9080	8970	315
498	20230822	115400	966438140	9090	9100	9110	9090	118
499	20230822	115300	965364240	9110	9110	9120	9100	389
500	20230822	115200	961817300	9110	9110	9140	9100	431
501	20230822	115100	957886710	9110	9130	9140	9100	572
502	20230822	115000	952668490	9110	9140	9140	9110	440
503	20230822	114900	948647970	9130	9130	9140	9110	372
504	20230822	114800	945249810	9130	9120	9130	9120	1065
505	20230822	114700	935526990	9120	9120	9130	9120	429
506	20230822	114600	931610510	9130	9120	9130	9120	462
507	20230822	114500	927392590	9120	9110	9120	9110	483
508	20230822	114400	922987870	9120	9120	9120	9110	526
509	20230822	114300	918190970	9110	9110	9120	9110	269
510	20230822	114200	915738160	9120	9080	9120	9080	281
511	20230822	114100	913176980	9080	9120	9120	9070	677
512	20230822	114000	907017450	9120	9120	9120	9110	509
513	20230822	113900	902376640	9110	9100	9110	9090	1011
514	20230822	113800	893167660	9100	9100	9110	9100	553
515	20230822	113700	888130250	9100	9100	9110	9100	213
516	20230822	113600	886190210	9110	9090	9110	9090	582
517	20230822	113500	880889270	9090	9090	9110	9090	414
518	20230822	113400	877119250	9100	9090	9110	9090	412
519	20230822	113300	873368290	9100	9090	9100	9090	836
520	20230822	113200	865761370	9080	9100	9100	9080	1486
521	20230822	113100	852239690	9100	9100	9100	9080	245
522	20230822	113000	850011060	9100	9090	9100	9080	600
523	20230822	112900	844555590	9090	9080	9090	9080	338
524	20230822	112800	841484510	9080	9090	9090	9080	646
525	20230822	112700	835615270	9090	9080	9090	9080	334
526	20230822	112600	832580500	9070	9090	9090	9070	529
527	20230822	112500	827775890	9090	9090	9090	9060	256
528	20230822	112400	825448880	9050	9070	9090	9050	603
529	20230822	112300	819972100	9070	9080	9080	9050	366
530	20230822	112200	816650400	9090	9100	9100	9040	422
531	20230822	112100	812815250	9090	9060	9100	9030	583
532	20230822	112000	807516110	9100	9090	9100	9050	416
533	20230822	111900	803736230	9090	9040	9090	9030	405
534	20230822	111800	800062300	9050	9040	9080	9040	481
535	20230822	111700	795701960	9080	9080	9090	9040	403
536	20230822	111600	792045690	9090	9060	9090	9050	485
537	20230822	111500	787645400	9090	9040	9090	9030	645
538	20230822	111400	781791650	9030	9020	9060	9020	365
539	20230822	111300	778489370	9050	9080	9110	9050	437
540	20230822	111200	774523110	9080	9130	9130	9080	2202
541	20230822	111100	754486610	9130	9110	9130	9110	303
542	20230822	111000	751723170	9110	9130	9130	9110	692
543	20230822	110900	745407770	9130	9130	9130	9120	982
544	20230822	110800	736446630	9120	9120	9150	9110	1477
545	20230822	110700	722962940	9110	9020	9110	9020	10657
546	20230822	110600	626312140	9030	9000	9030	9000	7966
547	20230822	110500	554505490	9010	9010	9010	9000	401
548	20230822	110400	550893880	9010	9000	9010	9000	463
549	20230822	110300	546723110	9010	9000	9010	8990	1283
550	20230822	110200	535171930	8980	8990	9000	8980	436
551	20230822	110100	531251270	9000	9000	9000	8980	893
552	20230822	110000	523220120	9000	8990	9000	8990	557
553	20230822	105900	518207470	8990	8990	9000	8990	720
554	20230822	105800	511733190	9000	8970	9000	8970	503
555	20230822	105700	507212060	8960	8990	8990	8960	571
556	20230822	105600	502082410	8980	8990	8990	8970	292
557	20230822	105500	499458710	8990	8980	9000	8980	490
558	20230822	105400	495051520	8980	8990	9000	8980	490
559	20230822	105300	490644170	9000	8990	9000	8970	433
560	20230822	105200	486749560	8990	9000	9010	8990	501
561	20230822	105100	482238740	9010	9010	9010	9000	595
562	20230822	105000	476878350	9010	9000	9010	8980	785
563	20230822	104900	469812590	8990	8990	9000	8990	445
564	20230822	104800	465808930	8990	8990	9000	8950	534
565	20230822	104700	461013150	8990	8980	9010	8980	385
566	20230822	104600	457549210	8990	9010	9010	8970	345
567	20230822	104500	454446840	8980	9020	9030	8980	1026
568	20230822	104400	445198320	9030	9040	9040	9020	325
569	20230822	104300	442262130	9040	9020	9040	9010	448
570	20230822	104200	438217600	9020	9010	9030	9010	318
571	20230822	104100	435347660	9010	9010	9030	9010	436
572	20230822	104000	431416280	9020	9040	9040	9020	896
573	20230822	103900	423327770	9040	9040	9040	9020	517
574	20230822	103800	418655070	9030	9030	9030	9010	881
575	20230822	103700	410706450	9030	9030	9030	9020	498
576	20230822	103600	406210040	9030	9040	9050	9020	883
577	20230822	103500	398224570	9050	9030	9050	9030	518
578	20230822	103400	393538820	9010	9040	9050	9010	456
579	20230822	103300	389414620	9050	9030	9050	9030	286
580	20230822	103200	386827310	9050	9050	9050	9040	1094
581	20230822	103100	376932210	9050	9030	9050	9030	274
582	20230822	103000	374456010	9030	9030	9040	9030	319
583	20230822	102900	371573800	9030	9050	9050	9030	730
584	20230822	102800	364978580	9040	9050	9050	9040	655
585	20230822	102700	359053220	9050	9040	9050	9030	263
586	20230822	102600	356675660	9040	9040	9040	9030	496
587	20230822	102500	352191870	9040	9050	9050	9040	817
588	20230822	102400	344800860	9050	9050	9050	9050	530
589	20230822	102300	340004360	9040	9040	9050	9030	459
590	20230822	102200	335856330	9040	9050	9050	9040	1047
591	20230822	102100	326382130	9050	9040	9050	9040	486
592	20230822	102000	321987980	9040	9030	9040	9000	927
593	20230822	101900	313613120	9050	9030	9050	9020	1797
594	20230822	101800	297368660	9030	9010	9030	9010	796
595	20230822	101700	290186970	9010	8970	9020	8970	3161
596	20230822	101600	261761390	8970	8940	8970	8940	3121
597	20230822	101500	233811780	8940	8950	8950	8930	1088
598	20230822	101400	224085730	8960	8950	8960	8940	649
599	20230822	101300	218279030	8950	8930	8960	8930	568
600	20230822	101200	213202130	8930	8950	8950	8930	922
601	20230822	101100	204954120	8940	8940	8950	8930	696
602	20230822	101000	198725600	8940	8940	8950	8940	424
603	20230822	100900	194932370	8940	8940	8940	8930	365
604	20230822	100800	191671060	8940	8910	8940	8910	503
605	20230822	100700	187181370	8910	8910	8940	8910	713
606	20230822	100600	180822800	8900	8900	8930	8900	591
607	20230822	100500	175552220	8900	8880	8900	8880	700
608	20230822	100400	169324000	8880	8860	8880	8860	262
609	20230822	100300	166999260	8870	8850	8870	8850	486
610	20230822	100200	162693680	8860	8820	8860	8820	360
611	20230822	100100	159511350	8820	8810	8820	8810	472
612	20230822	100000	155351550	8810	8790	8810	8790	1030
613	20230822	095900	146285190	8780	8780	8800	8780	1222
614	20230822	095800	135543100	8780	8760	8790	8760	611
615	20230822	095700	130181990	8760	8710	8760	8710	303
616	20230822	095600	127532340	8710	8700	8740	8700	412
617	20230822	095500	123945550	8680	8670	8690	8670	411
618	20230822	095400	120376660	8660	8660	8660	8660	564
619	20230822	095300	115492420	8660	8590	8660	8580	1318
620	20230822	095200	104146250	8590	8570	8590	8570	815
621	20230822	095100	97154360	8570	8570	8570	8570	49
622	20230822	095000	96734430	8570	8570	8570	8570	12
623	20230822	094900	96631590	8570	8560	8570	8560	57
624	20230822	094800	96143140	8560	8560	8560	8560	30
625	20230822	094700	95886340	8560	8560	8560	8560	56
626	20230822	094600	95406980	8540	8540	8540	8540	189
627	20230822	094500	93792920	8540	8530	8540	8530	703
628	20230822	094400	87791780	8530	8530	8530	8530	10
629	20230822	094300	87706480	8530	8530	8530	8530	23
630	20230822	094200	87510290	8520	8520	8520	8520	165
631	20230822	094100	86104490	8520	8540	8540	8520	43
632	20230822	094000	85737880	8510	8510	8510	8510	120
633	20230822	093900	84716680	8550	8550	8550	8550	0
634	20230822	093800	84716680	8550	8550	8550	8550	17
635	20230822	093700	84571330	8550	8560	8560	8550	4
636	20230822	093600	84537100	8560	8560	8560	8500	557
637	20230822	093500	79789450	8560	8550	8560	8550	123
638	20230822	093400	78737740	8560	8560	8560	8560	3
639	20230822	093300	78712060	8560	8560	8560	8560	0
640	20230822	093200	78712060	8560	8560	8560	8560	79
641	20230822	093100	78035820	8570	8570	8570	8570	0
642	20230822	093000	78035820	8570	8570	8570	8550	16
643	20230822	092900	77898800	8550	8560	8560	8550	2
644	20230822	092800	77881690	8520	8520	8520	8520	956
645	20230822	092700	69736570	8500	8510	8510	8500	513
646	20230822	092600	65375360	8520	8510	8520	8510	70
647	20230822	092500	64779560	8510	8520	8520	8510	64
648	20230822	092400	64234720	8520	8520	8520	8520	14
649	20230822	092300	64115440	8520	8510	8520	8500	302
650	20230822	092200	61548060	8520	8520	8520	8520	0
651	20230822	092100	61548060	8520	8500	8570	8500	135
652	20230822	092000	60400290	8510	8530	8530	8510	203
653	20230822	091900	58671740	8540	8540	8540	8540	0
654	20230822	091800	58671740	8540	8540	8540	8540	0
655	20230822	091700	58671740	8540	8540	8540	8540	6
656	20230822	091600	58620500	8570	8570	8570	8570	5
657	20230822	091500	58577650	8580	8530	8580	8530	2
658	20230822	091400	58560540	8540	8540	8540	8540	0
659	20230822	091300	58560540	8540	8520	8540	8510	243
660	20230822	091200	56487630	8540	8520	8540	8520	42
661	20230822	091100	56129370	8520	8500	8520	8500	40
662	20230822	091000	55789170	8500	8530	8540	8500	1370
663	20230822	090900	44125790	8540	8540	8540	8540	65
664	20230822	090800	43570690	8540	8590	8590	8540	84
665	20230822	090700	42852880	8550	8550	8550	8550	3
666	20230822	090600	42827230	8520	8560	8560	8520	1600
667	20230822	090500	29163080	8590	8580	8590	8580	100
668	20230822	090400	28304620	8540	8580	8580	8540	607
669	20230822	090300	23115970	8560	8650	8650	8500	2153
670	20230822	090200	4645820	8690	8690	8690	8690	1
671	20230822	090100	4637130	8710	8710	8710	8710	3
672	20230822	090000	4611000	8700	8700	8700	8700	530