KissMeData/272450/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202700	865166470	13920	13920	13920	13920	2527
3	20230822	202600	865166470	13920	13920	13920	13920	0
4	20230822	202500	865166470	13920	13920	13920	13920	0
5	20230822	202400	865166470	13920	13920	13920	13920	0
6	20230822	202300	865166470	13920	13920	13920	13920	0
7	20230822	202200	865166470	13920	13920	13920	13920	0
8	20230822	202100	865166470	13920	13920	13920	13920	0
9	20230822	202000	865166470	13920	13920	13920	13920	0
10	20230822	201900	865166470	13920	13920	13920	13920	0
11	20230822	201800	865166470	13920	13920	13920	13920	0
12	20230822	201700	865166470	13920	13920	13920	13920	0
13	20230822	201600	865166470	13920	13920	13920	13920	0
14	20230822	201500	865166470	13920	13920	13920	13920	0
15	20230822	201400	865166470	13920	13920	13920	13920	0
16	20230822	201300	865166470	13920	13920	13920	13920	0
17	20230822	201200	865166470	13920	13920	13920	13920	0
18	20230822	201100	865166470	13920	13920	13920	13920	0
19	20230822	201000	865166470	13920	13920	13920	13920	0
20	20230822	200900	865166470	13920	13920	13920	13920	0
21	20230822	200800	865166470	13920	13920	13920	13920	0
22	20230822	200700	865166470	13920	13920	13920	13920	0
23	20230822	200600	865166470	13920	13920	13920	13920	0
24	20230822	200500	865166470	13920	13920	13920	13920	0
25	20230822	200400	865166470	13920	13920	13920	13920	0
26	20230822	200300	865166470	13920	13920	13920	13920	0
27	20230822	200200	865166470	13920	13920	13920	13920	0
28	20230822	200100	865166470	13920	13920	13920	13920	0
29	20230822	200000	865166470	13920	13920	13920	13920	0
30	20230822	195900	865166470	13920	13920	13920	13920	0
31	20230822	195800	865166470	13920	13920	13920	13920	0
32	20230822	195700	865166470	13920	13920	13920	13920	2527
33	20230822	195600	865166470	13920	13920	13920	13920	0
34	20230822	195500	865166470	13920	13920	13920	13920	0
35	20230822	195400	865166470	13920	13920	13920	13920	0
36	20230822	195300	865166470	13920	13920	13920	13920	0
37	20230822	195200	865166470	13920	13920	13920	13920	0
38	20230822	195100	865166470	13920	13920	13920	13920	0
39	20230822	195000	865166470	13920	13920	13920	13920	0
40	20230822	194900	865166470	13920	13920	13920	13920	0
41	20230822	194800	865166470	13920	13920	13920	13920	0
42	20230822	194700	865166470	13920	13920	13920	13920	0
43	20230822	194600	865166470	13920	13920	13920	13920	0
44	20230822	194500	865166470	13920	13920	13920	13920	0
45	20230822	194400	865166470	13920	13920	13920	13920	0
46	20230822	194300	865166470	13920	13920	13920	13920	0
47	20230822	194200	865166470	13920	13920	13920	13920	0
48	20230822	194100	865166470	13920	13920	13920	13920	0
49	20230822	194000	865166470	13920	13920	13920	13920	0
50	20230822	193900	865166470	13920	13920	13920	13920	0
51	20230822	193800	865166470	13920	13920	13920	13920	0
52	20230822	193700	865166470	13920	13920	13920	13920	0
53	20230822	193600	865166470	13920	13920	13920	13920	0
54	20230822	193500	865166470	13920	13920	13920	13920	0
55	20230822	193400	865166470	13920	13920	13920	13920	0
56	20230822	193300	865166470	13920	13920	13920	13920	0
57	20230822	193200	865166470	13920	13920	13920	13920	0
58	20230822	193100	865166470	13920	13920	13920	13920	0
59	20230822	193000	865166470	13920	13920	13920	13920	0
60	20230822	192900	865166470	13920	13920	13920	13920	0
61	20230822	192800	865166470	13920	13920	13920	13920	0
62	20230822	192700	865166470	13920	13920	13920	13920	2527
63	20230822	192600	865166470	13920	13920	13920	13920	0
64	20230822	192500	865166470	13920	13920	13920	13920	0
65	20230822	192400	865166470	13920	13920	13920	13920	0
66	20230822	192300	865166470	13920	13920	13920	13920	0
67	20230822	192200	865166470	13920	13920	13920	13920	0
68	20230822	192100	865166470	13920	13920	13920	13920	0
69	20230822	192000	865166470	13920	13920	13920	13920	0
70	20230822	191900	865166470	13920	13920	13920	13920	0
71	20230822	191800	865166470	13920	13920	13920	13920	0
72	20230822	191700	865166470	13920	13920	13920	13920	0
73	20230822	191600	865166470	13920	13920	13920	13920	0
74	20230822	191500	865166470	13920	13920	13920	13920	0
75	20230822	191400	865166470	13920	13920	13920	13920	0
76	20230822	191300	865166470	13920	13920	13920	13920	0
77	20230822	191200	865166470	13920	13920	13920	13920	0
78	20230822	191100	865166470	13920	13920	13920	13920	0
79	20230822	191000	865166470	13920	13920	13920	13920	0
80	20230822	190900	865166470	13920	13920	13920	13920	0
81	20230822	190800	865166470	13920	13920	13920	13920	0
82	20230822	190700	865166470	13920	13920	13920	13920	0
83	20230822	190600	865166470	13920	13920	13920	13920	0
84	20230822	190500	865166470	13920	13920	13920	13920	0
85	20230822	190400	865166470	13920	13920	13920	13920	0
86	20230822	190300	865166470	13920	13920	13920	13920	0
87	20230822	190200	865166470	13920	13920	13920	13920	0
88	20230822	190100	865166470	13920	13920	13920	13920	0
89	20230822	190000	865166470	13920	13920	13920	13920	0
90	20230822	185900	865166470	13920	13920	13920	13920	0
91	20230822	185800	865166470	13920	13920	13920	13920	0
92	20230822	185700	865166470	13920	13920	13920	13920	2527
93	20230822	185600	865166470	13920	13920	13920	13920	0
94	20230822	185500	865166470	13920	13920	13920	13920	0
95	20230822	185400	865166470	13920	13920	13920	13920	0
96	20230822	185300	865166470	13920	13920	13920	13920	0
97	20230822	185200	865166470	13920	13920	13920	13920	0
98	20230822	185100	865166470	13920	13920	13920	13920	0
99	20230822	185000	865166470	13920	13920	13920	13920	0
100	20230822	184900	865166470	13920	13920	13920	13920	0
101	20230822	184800	865166470	13920	13920	13920	13920	0
102	20230822	184700	865166470	13920	13920	13920	13920	0
103	20230822	184600	865166470	13920	13920	13920	13920	0
104	20230822	184500	865166470	13920	13920	13920	13920	0
105	20230822	184400	865166470	13920	13920	13920	13920	0
106	20230822	184300	865166470	13920	13920	13920	13920	0
107	20230822	184200	865166470	13920	13920	13920	13920	0
108	20230822	184100	865166470	13920	13920	13920	13920	0
109	20230822	184000	865166470	13920	13920	13920	13920	0
110	20230822	183900	865166470	13920	13920	13920	13920	0
111	20230822	183800	865166470	13920	13920	13920	13920	0
112	20230822	183700	865166470	13920	13920	13920	13920	0
113	20230822	183600	865166470	13920	13920	13920	13920	0
114	20230822	183500	865166470	13920	13920	13920	13920	0
115	20230822	183400	865166470	13920	13920	13920	13920	0
116	20230822	183300	865166470	13920	13920	13920	13920	0
117	20230822	183200	865166470	13920	13920	13920	13920	0
118	20230822	183100	865166470	13920	13920	13920	13920	0
119	20230822	183000	865166470	13920	13920	13920	13920	0
120	20230822	182900	865166470	13920	13920	13920	13920	0
121	20230822	182800	865166470	13920	13920	13920	13920	0
122	20230822	182700	865166470	13920	13920	13920	13920	2527
123	20230822	182600	865166470	13920	13920	13920	13920	0
124	20230822	182500	865166470	13920	13920	13920	13920	0
125	20230822	182400	865166470	13920	13920	13920	13920	0
126	20230822	182300	865166470	13920	13920	13920	13920	0
127	20230822	182200	865166470	13920	13920	13920	13920	0
128	20230822	182100	865166470	13920	13920	13920	13920	0
129	20230822	182000	865166470	13920	13920	13920	13920	0
130	20230822	181900	865166470	13920	13920	13920	13920	0
131	20230822	181800	865166470	13920	13920	13920	13920	0
132	20230822	181700	865166470	13920	13920	13920	13920	0
133	20230822	181600	865166470	13920	13920	13920	13920	0
134	20230822	181500	865166470	13920	13920	13920	13920	0
135	20230822	181400	865166470	13920	13920	13920	13920	0
136	20230822	181300	865166470	13920	13920	13920	13920	0
137	20230822	181200	865166470	13920	13920	13920	13920	0
138	20230822	181100	865166470	13920	13920	13920	13920	0
139	20230822	181000	865166470	13920	13920	13920	13920	0
140	20230822	180900	865166470	13920	13920	13920	13920	0
141	20230822	180800	865166470	13920	13920	13920	13920	0
142	20230822	180700	865166470	13920	13920	13920	13920	0
143	20230822	180600	865166470	13920	13920	13920	13920	0
144	20230822	180500	865166470	13920	13920	13920	13920	0
145	20230822	180400	865166470	13920	13920	13920	13920	0
146	20230822	180300	865166470	13920	13920	13920	13920	0
147	20230822	180200	865166470	13920	13920	13920	13920	0
148	20230822	180100	865166470	13920	13920	13920	13920	0
149	20230822	180000	865166470	13920	13920	13920	13920	0
150	20230822	175900	865166470	13920	13920	13920	13920	0
151	20230822	175800	865166470	13920	13920	13920	13920	0
152	20230822	175700	865166470	13920	13920	13920	13920	2527
153	20230822	175600	865166470	13920	13920	13920	13920	0
154	20230822	175500	865166470	13920	13920	13920	13920	0
155	20230822	175400	865166470	13920	13920	13920	13920	0
156	20230822	175300	865166470	13920	13920	13920	13920	0
157	20230822	175200	865166470	13920	13920	13920	13920	0
158	20230822	175100	865166470	13920	13920	13920	13920	0
159	20230822	175000	865166470	13920	13920	13920	13920	0
160	20230822	174900	865166470	13920	13920	13920	13920	0
161	20230822	174800	865166470	13920	13920	13920	13920	0
162	20230822	174700	865166470	13920	13920	13920	13920	0
163	20230822	174600	865166470	13920	13920	13920	13920	0
164	20230822	174500	865166470	13920	13920	13920	13920	0
165	20230822	174400	865166470	13920	13920	13920	13920	0
166	20230822	174300	865166470	13920	13920	13920	13920	0
167	20230822	174200	865166470	13920	13920	13920	13920	0
168	20230822	174100	865166470	13920	13920	13920	13920	0
169	20230822	174000	865166470	13920	13920	13920	13920	0
170	20230822	173900	865166470	13920	13920	13920	13920	0
171	20230822	173800	865166470	13920	13920	13920	13920	0
172	20230822	173700	865166470	13920	13920	13920	13920	0
173	20230822	173600	865166470	13920	13920	13920	13920	0
174	20230822	173500	865166470	13920	13920	13920	13920	0
175	20230822	173400	865166470	13920	13920	13920	13920	0
176	20230822	173300	865166470	13920	13920	13920	13920	0
177	20230822	173200	865166470	13920	13920	13920	13920	0
178	20230822	173100	865166470	13920	13920	13920	13920	0
179	20230822	173000	865166470	13920	13920	13920	13920	0
180	20230822	172900	865166470	13920	13920	13920	13920	0
181	20230822	172800	865166470	13920	13920	13920	13920	0
182	20230822	172700	865166470	13920	13920	13920	13920	2527
183	20230822	172600	865166470	13920	13920	13920	13920	0
184	20230822	172500	865166470	13920	13920	13920	13920	0
185	20230822	172400	865166470	13920	13920	13920	13920	0
186	20230822	172300	865166470	13920	13920	13920	13920	0
187	20230822	172200	865166470	13920	13920	13920	13920	0
188	20230822	172100	865166470	13920	13920	13920	13920	0
189	20230822	172000	865166470	13920	13920	13920	13920	0
190	20230822	171900	865166470	13920	13920	13920	13920	0
191	20230822	171800	865166470	13920	13920	13920	13920	0
192	20230822	171700	865166470	13920	13920	13920	13920	0
193	20230822	171600	865166470	13920	13920	13920	13920	0
194	20230822	171500	865166470	13920	13920	13920	13920	0
195	20230822	171400	865166470	13920	13920	13920	13920	0
196	20230822	171300	865166470	13920	13920	13920	13920	0
197	20230822	171200	865166470	13920	13920	13920	13920	0
198	20230822	171100	865166470	13920	13920	13920	13920	0
199	20230822	171000	865166470	13920	13920	13920	13920	0
200	20230822	170900	865166470	13920	13920	13920	13920	0
201	20230822	170800	865166470	13920	13920	13920	13920	0
202	20230822	170700	865166470	13920	13920	13920	13920	0
203	20230822	170600	865166470	13920	13920	13920	13920	0
204	20230822	170500	865166470	13920	13920	13920	13920	0
205	20230822	170400	865166470	13920	13920	13920	13920	0
206	20230822	170300	865166470	13920	13920	13920	13920	0
207	20230822	170200	865166470	13920	13920	13920	13920	0
208	20230822	170100	865166470	13920	13920	13920	13920	0
209	20230822	170000	865166470	13920	13920	13920	13920	0
210	20230822	165900	865166470	13920	13920	13920	13920	0
211	20230822	165800	865166470	13920	13920	13920	13920	0
212	20230822	165700	865166470	13920	13920	13920	13920	2527
213	20230822	165600	865166470	13920	13920	13920	13920	0
214	20230822	165500	865166470	13920	13920	13920	13920	0
215	20230822	165400	865166470	13920	13920	13920	13920	0
216	20230822	165300	865166470	13920	13920	13920	13920	0
217	20230822	165200	865166470	13920	13920	13920	13920	0
218	20230822	165100	865166470	13920	13920	13920	13920	0
219	20230822	165000	865166470	13920	13920	13920	13920	0
220	20230822	164900	865166470	13920	13920	13920	13920	0
221	20230822	164800	865166470	13920	13920	13920	13920	0
222	20230822	164700	865166470	13920	13920	13920	13920	0
223	20230822	164600	865166470	13920	13920	13920	13920	0
224	20230822	164500	865166470	13920	13920	13920	13920	0
225	20230822	164400	865166470	13920	13920	13920	13920	0
226	20230822	164300	865166470	13920	13920	13920	13920	0
227	20230822	164200	865166470	13920	13920	13920	13920	0
228	20230822	164100	865166470	13920	13920	13920	13920	0
229	20230822	164000	865166470	13920	13920	13920	13920	0
230	20230822	163900	865166470	13920	13920	13920	13920	0
231	20230822	163800	865166470	13920	13920	13920	13920	0
232	20230822	163700	865166470	13920	13920	13920	13920	0
233	20230822	163600	865166470	13920	13920	13920	13920	0
234	20230822	163500	865166470	13920	13920	13920	13920	0
235	20230822	163400	865166470	13920	13920	13920	13920	0
236	20230822	163300	865166470	13920	13920	13920	13920	0
237	20230822	163200	865166470	13920	13920	13920	13920	0
238	20230822	163100	865166470	13920	13920	13920	13920	0
239	20230822	163000	865166470	13920	13920	13920	13920	0
240	20230822	162900	865166470	13920	13920	13920	13920	0
241	20230822	162800	865166470	13920	13920	13920	13920	0
242	20230822	162700	865166470	13920	13920	13920	13920	2527
243	20230822	162600	865166470	13920	13920	13920	13920	0
244	20230822	162500	865166470	13920	13920	13920	13920	0
245	20230822	162400	865166470	13920	13920	13920	13920	0
246	20230822	162300	865166470	13920	13920	13920	13920	0
247	20230822	162200	865166470	13920	13920	13920	13920	0
248	20230822	162100	865166470	13920	13920	13920	13920	0
249	20230822	162000	865166470	13920	13920	13920	13920	0
250	20230822	161900	865166470	13920	13920	13920	13920	0
251	20230822	161800	865166470	13920	13920	13920	13920	0
252	20230822	161700	865166470	13920	13920	13920	13920	0
253	20230822	161600	865166470	13920	13920	13920	13920	0
254	20230822	161500	865166470	13920	13920	13920	13920	0
255	20230822	161400	865166470	13920	13920	13920	13920	0
256	20230822	161300	865166470	13920	13920	13920	13920	0
257	20230822	161200	865166470	13920	13920	13920	13920	0
258	20230822	161100	865166470	13920	13920	13920	13920	0
259	20230822	161000	865166470	13920	13920	13920	13920	0
260	20230822	160900	865166470	13920	13920	13920	13920	0
261	20230822	160800	865166470	13920	13920	13920	13920	0
262	20230822	160700	865166470	13920	13920	13920	13920	0
263	20230822	160600	865166470	13920	13920	13920	13920	0
264	20230822	160500	865166470	13920	13920	13920	13920	0
265	20230822	160400	865166470	13920	13920	13920	13920	0
266	20230822	160300	865166470	13920	13920	13920	13920	0
267	20230822	160200	865166470	13920	13920	13920	13920	0
268	20230822	160100	865166470	13920	13920	13920	13920	0
269	20230822	160000	865166470	13920	13920	13920	13920	0
270	20230822	155900	865166470	13920	13920	13920	13920	0
271	20230822	155800	865166470	13920	13920	13920	13920	0
272	20230822	155700	865166470	13920	13920	13920	13920	2527
273	20230822	155600	865166470	13920	13920	13920	13920	0
274	20230822	155500	865166470	13920	13920	13920	13920	0
275	20230822	155400	865166470	13920	13920	13920	13920	0
276	20230822	155300	865166470	13920	13920	13920	13920	0
277	20230822	155200	865166470	13920	13920	13920	13920	0
278	20230822	155100	865166470	13920	13920	13920	13920	0
279	20230822	155000	865166470	13920	13920	13920	13920	0
280	20230822	154900	865166470	13920	13920	13920	13920	0
281	20230822	154800	865166470	13920	13920	13920	13920	0
282	20230822	154700	865166470	13920	13920	13920	13920	0
283	20230822	154600	865166470	13920	13920	13920	13920	0
284	20230822	154500	865166470	13920	13920	13920	13920	0
285	20230822	154400	865166470	13920	13920	13920	13920	0
286	20230822	154300	865166470	13920	13920	13920	13920	0
287	20230822	154200	865166470	13920	13920	13920	13920	0
288	20230822	154100	865166470	13920	13920	13920	13920	0
289	20230822	154000	865166470	13920	13920	13920	13920	0
290	20230822	153900	865166470	13920	13920	13920	13920	0
291	20230822	153800	865166470	13920	13920	13920	13920	0
292	20230822	153700	865166470	13920	13920	13920	13920	0
293	20230822	153600	865166470	13920	13920	13920	13920	0
294	20230822	153500	865166470	13920	13920	13920	13920	0
295	20230822	153400	865166470	13920	13920	13920	13920	0
296	20230822	153300	865166470	13920	13920	13920	13920	0
297	20230822	153200	865166470	13920	13920	13920	13920	0
298	20230822	153100	865166470	13920	13920	13920	13920	0
299	20230822	153000	865166470	13920	13920	13920	13920	2527
300	20230822	152900	829990630	13920	13920	13920	13920	0
301	20230822	152800	829990630	13920	13920	13920	13920	0
302	20230822	152700	829990630	13920	13920	13920	13920	0
303	20230822	152600	829990630	13920	13920	13920	13920	0
304	20230822	152500	829990630	13920	13920	13920	13920	0
305	20230822	152400	829990630	13920	13920	13920	13920	0
306	20230822	152300	829990630	13920	13920	13920	13920	0
307	20230822	152200	829990630	13920	13920	13920	13920	0
308	20230822	152100	829990630	13920	13920	13920	13920	0
309	20230822	152000	829990630	13920	13920	13920	13920	0
310	20230822	151900	829990630	13920	13910	13920	13910	179
311	20230822	151800	827500570	13910	13910	13910	13910	0
312	20230822	151700	827500570	13910	13910	13910	13910	336
313	20230822	151600	822826810	13900	13900	13900	13900	102
314	20230822	151500	821409010	13910	13900	13910	13900	55
315	20230822	151400	820643970	13900	13910	13910	13900	152
316	20230822	151300	818530000	13910	13910	13910	13910	120
317	20230822	151200	816860800	13910	13910	13910	13910	95
318	20230822	151100	815539350	13910	13910	13910	13910	65
319	20230822	151000	814635200	13900	13900	13900	13900	45
320	20230822	150900	814009700	13910	13910	13910	13910	105
321	20230822	150800	812549150	13910	13910	13910	13910	102
322	20230822	150700	811130330	13900	13900	13900	13900	40
323	20230822	150600	810574330	13900	13900	13910	13900	236
324	20230822	150500	807293440	13900	13910	13910	13900	670
325	20230822	150400	797979990	13910	13910	13910	13910	24
326	20230822	150300	797646150	13910	13910	13910	13910	106
327	20230822	150200	796171690	13910	13910	13910	13910	135
328	20230822	150100	794293840	13910	13920	13920	13910	60
329	20230822	150000	793459230	13910	13900	13910	13900	101
330	20230822	145900	792054410	13910	13910	13910	13910	84
331	20230822	145800	790885970	13910	13910	13910	13910	22
332	20230822	145700	790579950	13910	13910	13910	13910	50
333	20230822	145600	789884450	13900	13910	13910	13900	355
334	20230822	145500	784948400	13910	13910	13910	13910	0
335	20230822	145400	784948400	13910	13910	13910	13910	119
336	20230822	145300	783293110	13910	13900	13910	13900	372
337	20230822	145200	778121860	13900	13910	13910	13900	176
338	20230822	145100	775675040	13910	13910	13910	13910	11
339	20230822	145000	775522030	13910	13910	13910	13910	48
340	20230822	144900	774854350	13910	13910	13910	13910	50
341	20230822	144800	774158850	13900	13910	13910	13900	378
342	20230822	144700	768901210	13920	13920	13920	13920	56
343	20230822	144600	768121690	13910	13920	13920	13910	53
344	20230822	144500	767383950	13910	13910	13910	13910	10
345	20230822	144400	767244850	13910	13900	13920	13900	192
346	20230822	144300	764573250	13900	13920	13920	13900	680
347	20230822	144200	755119420	13910	13910	13910	13910	72
348	20230822	144100	754117900	13910	13920	13920	13910	96
349	20230822	144000	752781600	13920	13920	13920	13920	45
350	20230822	143900	752155200	13910	13910	13910	13910	32
351	20230822	143800	751710080	13910	13910	13910	13910	295
352	20230822	143700	747606630	13900	13910	13910	13900	460
353	20230822	143600	741212060	13910	13910	13910	13910	251
354	20230822	143500	737720650	13910	13910	13910	13910	44
355	20230822	143400	737108610	13910	13910	13910	13910	57
356	20230822	143300	736315740	13910	13910	13910	13910	36
357	20230822	143200	735814980	13910	13910	13910	13910	54
358	20230822	143100	735063840	13910	13910	13910	13910	354
359	20230822	143000	730139700	13910	13920	13920	13910	73
360	20230822	142900	729123810	13910	13910	13910	13910	2
361	20230822	142800	729095990	13900	13900	13900	13900	0
362	20230822	142700	729095990	13900	13920	13920	13900	175
363	20230822	142600	726661950	13910	13910	13910	13910	0
364	20230822	142500	726661950	13910	13910	13910	13910	39
365	20230822	142400	726119460	13910	13910	13910	13910	42
366	20230822	142300	725535240	13900	13910	13910	13900	92
367	20230822	142200	724256350	13910	13900	13910	13900	541
368	20230822	142100	716736040	13910	13920	13920	13910	134
369	20230822	142000	714871530	13910	13910	13910	13910	80
370	20230822	141900	713758730	13910	13910	13910	13910	23
371	20230822	141800	713438800	13910	13900	13910	13900	66
372	20230822	141700	712521040	13900	13900	13900	13900	1
373	20230822	141600	712507140	13910	13910	13910	13910	64
374	20230822	141500	711616900	13910	13910	13910	13910	164
375	20230822	141400	709335660	13910	13910	13910	13910	10
376	20230822	141300	709196560	13910	13910	13910	13900	61
377	20230822	141200	708348070	13910	13900	13910	13900	857
378	20230822	141100	696431560	13900	13900	13900	13900	0
379	20230822	141000	696431560	13900	13900	13900	13900	45
380	20230822	140900	695806060	13890	13900	13900	13890	57
381	20230822	140800	695013800	13890	13900	13900	13890	24
382	20230822	140700	694680390	13900	13890	13900	13890	53
383	20230822	140600	693943700	13890	13900	13900	13890	61
384	20230822	140500	693095860	13890	13890	13890	13890	7
385	20230822	140400	692998630	13890	13890	13890	13890	100
386	20230822	140300	691609630	13890	13890	13900	13890	104
387	20230822	140200	690164650	13890	13890	13890	13890	20
388	20230822	140100	689886850	13890	13890	13890	13890	0
389	20230822	140000	689886850	13890	13890	13890	13890	52
390	20230822	135900	689164570	13890	13890	13890	13890	77
391	20230822	135800	688095040	13880	13880	13880	13880	22
392	20230822	135700	687789680	13890	13890	13900	13890	328
393	20230822	135600	683233190	13890	13910	13910	13890	123
394	20230822	135500	681523110	13900	13900	13900	13900	0
395	20230822	135400	681523110	13900	13910	13910	13900	56
396	20230822	135300	680744200	13890	13890	13890	13890	0
397	20230822	135200	680744200	13890	13890	13890	13890	5
398	20230822	135100	680674750	13900	13880	13910	13880	507
399	20230822	135000	673624490	13890	13890	13890	13890	46
400	20230822	134900	672985550	13890	13890	13890	13890	2
401	20230822	134800	672957770	13890	13890	13890	13890	1
402	20230822	134700	672943880	13890	13890	13890	13890	0
403	20230822	134600	672943880	13890	13900	13900	13880	968
404	20230822	134500	659498760	13900	13900	13900	13900	35
405	20230822	134400	659012260	13900	13900	13900	13900	0
406	20230822	134300	659012260	13900	13900	13900	13900	24
407	20230822	134200	658678660	13900	13900	13900	13900	15
408	20230822	134100	658470160	13900	13900	13900	13900	0
409	20230822	134000	658470160	13900	13910	13910	13890	115
410	20230822	133900	656871150	13900	13900	13900	13900	870
411	20230822	133800	644778150	13900	13900	13900	13900	3
412	20230822	133700	644736450	13900	13900	13900	13900	1
413	20230822	133600	644722550	13890	13900	13900	13890	49
414	20230822	133500	644041650	13900	13900	13900	13900	1
415	20230822	133400	644027750	13900	13900	13900	13900	1
416	20230822	133300	644013850	13890	13890	13890	13890	43
417	20230822	133200	643416580	13890	13890	13890	13890	1
418	20230822	133100	643402690	13890	13890	13890	13890	2
419	20230822	133000	643374910	13890	13890	13890	13890	22
420	20230822	132900	643069330	13890	13890	13890	13890	0
421	20230822	132800	643069330	13890	13900	13900	13890	341
422	20230822	132700	638331720	13900	13900	13900	13900	2256
423	20230822	132600	606973320	13900	13900	13900	13900	20
424	20230822	132500	606695320	13900	13900	13900	13900	14
425	20230822	132400	606500720	13900	13910	13910	13900	2220
426	20230822	132300	575633740	13910	13910	13910	13910	199
427	20230822	132200	572865650	13910	13910	13910	13910	0
428	20230822	132100	572865650	13910	13910	13910	13910	0
429	20230822	132000	572865650	13910	13910	13910	13910	0
430	20230822	131900	572865650	13910	13910	13910	13910	0
431	20230822	131800	572865650	13910	13910	13910	13910	0
432	20230822	131700	572865650	13910	13910	13910	13910	170
433	20230822	131600	570500950	13920	13920	13920	13920	5
434	20230822	131500	570431350	13910	13910	13920	13910	19
435	20230822	131400	570166900	13910	13910	13910	13910	118
436	20230822	131300	568525520	13910	13920	13920	13910	539
437	20230822	131200	561023110	13920	13920	13920	13920	0
438	20230822	131100	561023110	13920	13920	13920	13920	5
439	20230822	131000	560953510	13920	13920	13920	13920	0
440	20230822	130900	560953510	13920	13920	13920	13920	1
441	20230822	130800	560939590	13920	13920	13920	13920	3
442	20230822	130700	560897830	13920	13920	13920	13920	0
443	20230822	130600	560897830	13920	13920	13920	13920	0
444	20230822	130500	560897830	13920	13920	13920	13920	47
445	20230822	130400	560243590	13920	13920	13920	13920	0
446	20230822	130300	560243590	13920	13930	13930	13920	9
447	20230822	130200	560118230	13920	13920	13920	13920	46
448	20230822	130100	559477910	13920	13920	13920	13920	600
449	20230822	130000	551125910	13920	13920	13920	13920	0
450	20230822	125900	551125910	13920	13920	13920	13920	10
451	20230822	125800	550986710	13920	13920	13920	13920	0
452	20230822	125700	550986710	13920	13920	13920	13920	5
453	20230822	125600	550917110	13910	13910	13910	13910	104
454	20230822	125500	549470470	13910	13910	13910	13910	2
455	20230822	125400	549442650	13910	13910	13910	13910	6
456	20230822	125300	549359190	13910	13910	13910	13910	0
457	20230822	125200	549359190	13910	13910	13910	13910	471
458	20230822	125100	542807580	13910	13910	13910	13910	7
459	20230822	125000	542710210	13910	13910	13910	13910	0
460	20230822	124900	542710210	13910	13910	13910	13910	8
461	20230822	124800	542598930	13910	13910	13910	13910	0
462	20230822	124700	542598930	13910	13910	13910	13910	0
463	20230822	124600	542598930	13910	13910	13910	13910	10
464	20230822	124500	542459830	13910	13910	13910	13910	0
465	20230822	124400	542459830	13910	13920	13920	13910	91
466	20230822	124300	541193870	13920	13920	13920	13920	16
467	20230822	124200	540971150	13920	13910	13920	13910	131
468	20230822	124100	539147780	13910	13910	13910	13910	0
469	20230822	124000	539147780	13910	13910	13910	13910	26
470	20230822	123900	538786120	13910	13930	13930	13910	1884
471	20230822	123800	512561410	13930	13930	13930	13930	72
472	20230822	123700	511558450	13930	13930	13930	13930	1001
473	20230822	123600	497614520	13920	13920	13920	13920	0
474	20230822	123500	497614520	13920	13920	13920	13920	0
475	20230822	123400	497614520	13920	13920	13920	13920	7
476	20230822	123300	497517080	13920	13920	13920	13920	50
477	20230822	123200	496821080	13920	13920	13920	13920	0
478	20230822	123100	496821080	13920	13920	13920	13920	3
479	20230822	123000	496779320	13930	13930	13930	13930	0
480	20230822	122900	496779320	13930	13930	13930	13930	50
481	20230822	122800	496082820	13920	13920	13920	13920	0
482	20230822	122700	496082820	13920	13910	13920	13910	15
483	20230822	122600	495874130	13920	13920	13920	13920	0
484	20230822	122500	495874130	13920	13920	13920	13920	18
485	20230822	122400	495623570	13920	13920	13920	13920	12
486	20230822	122300	495456530	13930	13910	13930	13910	9
487	20230822	122200	495331320	13910	13920	13920	13910	473
488	20230822	122100	488751710	13930	13930	13930	13930	0
489	20230822	122000	488751710	13930	13930	13930	13930	1
490	20230822	121900	488737780	13920	13920	13920	13920	10
491	20230822	121800	488598580	13930	13930	13930	13930	118
492	20230822	121700	486954840	13940	13940	13940	13940	5
493	20230822	121600	486885140	13910	13910	13910	13910	0
494	20230822	121500	486885140	13910	13910	13910	13910	880
495	20230822	121400	474644340	13920	13920	13920	13920	0
496	20230822	121300	474644340	13920	13920	13920	13920	0
497	20230822	121200	474644340	13920	13920	13920	13920	0
498	20230822	121100	474644340	13920	13920	13920	13920	0
499	20230822	121000	474644340	13920	13920	13920	13920	50
500	20230822	120900	473948340	13910	13910	13910	13910	0
501	20230822	120800	473948340	13910	13910	13910	13910	12
502	20230822	120700	473781420	13900	13900	13900	13900	0
503	20230822	120600	473781420	13900	13900	13900	13900	0
504	20230822	120500	473781420	13900	13900	13900	13900	0
505	20230822	120400	473781420	13900	13900	13900	13900	315
506	20230822	120300	469402920	13890	13890	13900	13890	28
507	20230822	120200	469013980	13890	13890	13890	13890	40
508	20230822	120100	468458380	13890	13890	13890	13890	15
509	20230822	120000	468250030	13900	13890	13900	13890	193
510	20230822	115900	465568760	13890	13890	13890	13890	0
511	20230822	115800	465568760	13890	13890	13890	13890	0
512	20230822	115700	465568760	13890	13900	13900	13890	84
513	20230822	115600	464401990	13900	13900	13900	13900	1
514	20230822	115500	464388090	13900	13880	13900	13880	443
515	20230822	115400	458231810	13880	13880	13880	13880	0
516	20230822	115300	458231810	13880	13880	13880	13880	0
517	20230822	115200	458231810	13880	13880	13880	13880	55
518	20230822	115100	457468410	13880	13880	13880	13880	1
519	20230822	115000	457454530	13900	13880	13900	13880	610
520	20230822	114900	448987710	13890	13890	13890	13890	0
521	20230822	114800	448987710	13890	13890	13890	13880	2380
522	20230822	114700	415943590	13890	13890	13890	13890	0
523	20230822	114600	415943590	13890	13900	13900	13890	1757
524	20230822	114500	391523010	13900	13900	13900	13900	0
525	20230822	114400	391523010	13900	13900	13910	13900	164
526	20230822	114300	389243400	13900	13900	13900	13900	0
527	20230822	114200	389243400	13900	13910	13910	13900	15
528	20230822	114100	389034770	13910	13910	13910	13910	6
529	20230822	114000	388951310	13910	13910	13910	13910	31
530	20230822	113900	388520100	13910	13910	13910	13910	23
531	20230822	113800	388200170	13910	13910	13910	13910	7
532	20230822	113700	388102800	13920	13920	13920	13920	0
533	20230822	113600	388102800	13920	13920	13920	13920	10
534	20230822	113500	387963600	13920	13920	13920	13920	2
535	20230822	113400	387935760	13910	13910	13910	13910	0
536	20230822	113300	387935760	13910	13910	13910	13910	0
537	20230822	113200	387935760	13910	13910	13910	13910	279
538	20230822	113100	384054870	13910	13910	13910	13910	105
539	20230822	113000	382594320	13900	13900	13900	13900	0
540	20230822	112900	382594320	13900	13910	13910	13900	101
541	20230822	112800	381190410	13910	13910	13910	13910	1
542	20230822	112700	381176500	13910	13910	13910	13910	0
543	20230822	112600	381176500	13910	13910	13910	13910	7
544	20230822	112500	381079130	13910	13910	13910	13910	0
545	20230822	112400	381079130	13910	13910	13910	13910	0
546	20230822	112300	381079130	13910	13910	13910	13910	10
547	20230822	112200	380940030	13910	13910	13910	13910	40
548	20230822	112100	380383630	13910	13910	13910	13910	50
549	20230822	112000	379688130	13910	13910	13910	13910	10
550	20230822	111900	379549030	13910	13900	13910	13900	102
551	20230822	111800	378131210	13910	13910	13910	13910	0
552	20230822	111700	378131210	13910	13910	13910	13910	0
553	20230822	111600	378131210	13910	13910	13910	13910	0
554	20230822	111500	378131210	13910	13910	13910	13910	2
555	20230822	111400	378103390	13910	13910	13910	13910	0
556	20230822	111300	378103390	13910	13910	13910	13910	5
557	20230822	111200	378033840	13910	13910	13910	13910	2
558	20230822	111100	378006020	13910	13910	13910	13910	0
559	20230822	111000	378006020	13910	13910	13920	13910	82
560	20230822	110900	376865300	13900	13900	13900	13900	0
561	20230822	110800	376865300	13900	13900	13900	13900	0
562	20230822	110700	376865300	13900	13910	13910	13900	52
563	20230822	110600	376142330	13900	13900	13900	13900	0
564	20230822	110500	376142330	13900	13910	13920	13900	89
565	20230822	110400	374905110	13900	13910	13910	13900	60
566	20230822	110300	374071070	13910	13900	13910	13900	6
567	20230822	110200	373987660	13900	13900	13900	13900	0
568	20230822	110100	373987660	13900	13900	13900	13900	40
569	20230822	110000	373431660	13900	13900	13900	13900	3
570	20230822	105900	373389960	13910	13910	13910	13910	28
571	20230822	105800	373000480	13910	13910	13910	13910	176
572	20230822	105700	370552320	13910	13910	13910	13910	0
573	20230822	105600	370552320	13910	13910	13910	13910	2
574	20230822	105500	370524500	13910	13910	13910	13910	10
575	20230822	105400	370385400	13900	13900	13920	13900	66
576	20230822	105300	369467980	13900	13900	13900	13900	0
577	20230822	105200	369467980	13900	13900	13900	13900	1
578	20230822	105100	369454080	13900	13900	13900	13900	50
579	20230822	105000	368759080	13910	13910	13910	13910	0
580	20230822	104900	368759080	13910	13920	13920	13910	22
581	20230822	104800	368452950	13920	13920	13920	13920	20
582	20230822	104700	368174550	13900	13900	13900	13900	0
583	20230822	104600	368174550	13900	13900	13900	13900	13
584	20230822	104500	367993850	13900	13900	13900	13900	0
585	20230822	104400	367993850	13900	13900	13900	13900	163
586	20230822	104300	365728150	13900	13900	13900	13900	0
587	20230822	104200	365728150	13900	13900	13900	13900	56
588	20230822	104100	364949750	13900	13910	13910	13900	12
589	20230822	104000	364782840	13910	13910	13910	13910	0
590	20230822	103900	364782840	13910	13910	13910	13910	180
591	20230822	103800	362279040	13910	13910	13910	13900	51
592	20230822	103700	361570000	13910	13910	13910	13910	28
593	20230822	103600	361180520	13900	13900	13900	13900	0
594	20230822	103500	361180520	13900	13900	13900	13900	0
595	20230822	103400	361180520	13900	13900	13900	13900	250
596	20230822	103300	357705520	13900	13900	13900	13900	0
597	20230822	103200	357705520	13900	13910	13910	13900	147
598	20230822	103100	355662190	13900	13900	13900	13900	0
599	20230822	103000	355662190	13900	13900	13900	13900	0
600	20230822	102900	355662190	13900	13900	13900	13900	0
601	20230822	102800	355662190	13900	13900	13900	13900	200
602	20230822	102700	352882190	13880	13920	13920	13880	6270
603	20230822	102600	265761050	13920	13920	13920	13920	38
604	20230822	102500	265232090	13920	13920	13920	13920	503
605	20230822	102400	258230330	13920	13920	13920	13920	6
606	20230822	102300	258146810	13920	13920	13920	13920	51
607	20230822	102200	257436890	13920	13920	13920	13920	10
608	20230822	102100	257297690	13920	13920	13920	13920	2
609	20230822	102000	257269850	13920	13910	13920	13910	56
610	20230822	101900	256490880	13910	13920	13920	13910	37
611	20230822	101800	255976140	13920	13920	13920	13920	15
612	20230822	101700	255767340	13920	13920	13920	13920	0
613	20230822	101600	255767340	13920	13920	13920	13920	0
614	20230822	101500	255767340	13920	13920	13920	13920	1
615	20230822	101400	255753420	13920	13920	13920	13920	11
616	20230822	101300	255600300	13920	13920	13920	13920	0
617	20230822	101200	255600300	13920	13920	13920	13920	1100
618	20230822	101100	240288300	13910	13910	13910	13910	5
619	20230822	101000	240218750	13910	13910	13910	13910	0
620	20230822	100900	240218750	13910	13910	13910	13910	39
621	20230822	100800	239676260	13920	13920	13920	13920	25
622	20230822	100700	239328260	13920	13920	13920	13920	0
623	20230822	100600	239328260	13920	13920	13920	13920	1
624	20230822	100500	239314340	13900	13910	13910	13900	632
625	20230822	100400	230529200	13900	13900	13900	13900	1
626	20230822	100300	230515300	13900	13900	13900	13900	0
627	20230822	100200	230515300	13900	13910	13910	13900	9
628	20230822	100100	230390150	13900	13900	13900	13900	0
629	20230822	100000	230390150	13900	13910	13910	13900	131
630	20230822	095900	228568450	13910	13910	13910	13900	139
631	20230822	095800	226635060	13900	13900	13900	13900	17
632	20230822	095700	226398760	13900	13900	13900	13900	50
633	20230822	095600	225703760	13900	13900	13900	13900	0
634	20230822	095500	225703760	13900	13900	13900	13900	0
635	20230822	095400	225703760	13900	13900	13900	13900	0
636	20230822	095300	225703760	13900	13910	13910	13900	175
637	20230822	095200	223270510	13910	13910	13910	13910	129
638	20230822	095100	221476120	13910	13910	13910	13910	25
639	20230822	095000	221128370	13910	13900	13910	13900	102
640	20230822	094900	219710070	13910	13910	13910	13910	27
641	20230822	094800	219334500	13900	13910	13910	13900	144
642	20230822	094700	217332890	13910	13910	13910	13910	100
643	20230822	094600	215941890	13910	13910	13910	13910	12
644	20230822	094500	215774970	13910	13900	13910	13900	253
645	20230822	094400	212258080	13900	13900	13900	13900	0
646	20230822	094300	212258080	13900	13910	13910	13900	26
647	20230822	094200	211896530	13900	13920	13920	13900	760
648	20230822	094100	201330000	13910	13920	13920	13910	5039
649	20230822	094000	131191100	13930	13930	13930	13930	15
650	20230822	093900	130982150	13930	13930	13930	13930	1
651	20230822	093800	130968220	13920	13920	13920	13920	13
652	20230822	093700	130787260	13940	13930	13940	13930	17
653	20230822	093600	130550390	13940	13920	13940	13920	15
654	20230822	093500	130341390	13920	13930	13940	13920	1005
655	20230822	093400	116339310	13940	13940	13940	13940	1
656	20230822	093300	116325370	13940	13940	13940	13940	5
657	20230822	093200	116255670	13940	13940	13940	13940	30
658	20230822	093100	115837470	13940	13940	13940	13940	29
659	20230822	093000	115433210	13940	13940	13940	13940	0
660	20230822	092900	115433210	13940	13940	13940	13940	0
661	20230822	092800	115433210	13940	13930	13940	13930	62
662	20230822	092700	114569470	13930	13940	13940	13930	429
663	20230822	092600	108592840	13940	13940	13950	13940	39
664	20230822	092500	108049070	13940	13940	13940	13940	835
665	20230822	092400	96409170	13940	13940	13940	13940	236
666	20230822	092300	93119330	13940	13950	13950	13940	130
667	20230822	092200	91306830	13940	13950	13950	13940	265
668	20230822	092100	87610100	13950	13950	13950	13940	282
669	20230822	092000	83678000	13950	13950	13950	13950	61
670	20230822	091900	82827050	13940	13940	13940	13940	0
671	20230822	091800	82827050	13940	13950	13950	13940	130
672	20230822	091700	81014350	13930	13950	13950	13930	151
673	20230822	091600	78910140	13970	13980	13980	13970	613
674	20230822	091500	70346520	13970	13970	13970	13970	184
675	20230822	091400	67776040	13970	13970	13970	13970	142
676	20230822	091300	65792300	13970	13960	13970	13960	10
677	20230822	091200	65652640	13930	13930	13930	13930	280
678	20230822	091100	61752240	13930	13920	13930	13920	735
679	20230822	091000	51515280	13920	13920	13920	13920	201
680	20230822	090900	48717360	13920	13930	13930	13920	123
681	20230822	090800	47005140	13930	13930	13930	13920	1119
682	20230822	090700	31428010	13920	13930	13930	13920	68
683	20230822	090600	30481350	13930	13930	13940	13930	222
684	20230822	090500	27388860	13950	13950	13970	13950	231
685	20230822	090400	24166210	13950	13980	13980	13950	123
686	20230822	090300	22449700	13980	13920	13980	13920	717
687	20230822	090200	12468040	13930	13890	13930	13880	248
688	20230822	090100	9019730	13880	13880	13880	13880	209
689	20230822	090000	6118810	13880	13920	13920	13880	440