KissMeData/273060/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	202700	531065214	1374	1374	1374	1374	10834
3	20230823	202600	531065214	1374	1374	1374	1374	0
4	20230823	202500	531065214	1374	1374	1374	1374	0
5	20230823	202400	531065214	1374	1374	1374	1374	0
6	20230823	202300	531065214	1374	1374	1374	1374	0
7	20230823	202200	531065214	1374	1374	1374	1374	0
8	20230823	202100	531065214	1374	1374	1374	1374	0
9	20230823	202000	531065214	1374	1374	1374	1374	0
10	20230823	201900	531065214	1374	1374	1374	1374	0
11	20230823	201800	531065214	1374	1374	1374	1374	0
12	20230823	201700	531065214	1374	1374	1374	1374	0
13	20230823	201600	531065214	1374	1374	1374	1374	0
14	20230823	201500	531065214	1374	1374	1374	1374	0
15	20230823	201400	531065214	1374	1374	1374	1374	0
16	20230823	201300	531065214	1374	1374	1374	1374	0
17	20230823	201200	531065214	1374	1374	1374	1374	0
18	20230823	201100	531065214	1374	1374	1374	1374	0
19	20230823	201000	531065214	1374	1374	1374	1374	0
20	20230823	200900	531065214	1374	1374	1374	1374	0
21	20230823	200800	531065214	1374	1374	1374	1374	0
22	20230823	200700	531065214	1374	1374	1374	1374	0
23	20230823	200600	531065214	1374	1374	1374	1374	0
24	20230823	200500	531065214	1374	1374	1374	1374	0
25	20230823	200400	531065214	1374	1374	1374	1374	0
26	20230823	200300	531065214	1374	1374	1374	1374	0
27	20230823	200200	531065214	1374	1374	1374	1374	0
28	20230823	200100	531065214	1374	1374	1374	1374	0
29	20230823	200000	531065214	1374	1374	1374	1374	0
30	20230823	195900	531065214	1374	1374	1374	1374	0
31	20230823	195800	531065214	1374	1374	1374	1374	0
32	20230823	195700	531065214	1374	1374	1374	1374	10834
33	20230823	195600	531065214	1374	1374	1374	1374	0
34	20230823	195500	531065214	1374	1374	1374	1374	0
35	20230823	195400	531065214	1374	1374	1374	1374	0
36	20230823	195300	531065214	1374	1374	1374	1374	0
37	20230823	195200	531065214	1374	1374	1374	1374	0
38	20230823	195100	531065214	1374	1374	1374	1374	0
39	20230823	195000	531065214	1374	1374	1374	1374	0
40	20230823	194900	531065214	1374	1374	1374	1374	0
41	20230823	194800	531065214	1374	1374	1374	1374	0
42	20230823	194700	531065214	1374	1374	1374	1374	0
43	20230823	194600	531065214	1374	1374	1374	1374	0
44	20230823	194500	531065214	1374	1374	1374	1374	0
45	20230823	194400	531065214	1374	1374	1374	1374	0
46	20230823	194300	531065214	1374	1374	1374	1374	0
47	20230823	194200	531065214	1374	1374	1374	1374	0
48	20230823	194100	531065214	1374	1374	1374	1374	0
49	20230823	194000	531065214	1374	1374	1374	1374	0
50	20230823	193900	531065214	1374	1374	1374	1374	0
51	20230823	193800	531065214	1374	1374	1374	1374	0
52	20230823	193700	531065214	1374	1374	1374	1374	0
53	20230823	193600	531065214	1374	1374	1374	1374	0
54	20230823	193500	531065214	1374	1374	1374	1374	0
55	20230823	193400	531065214	1374	1374	1374	1374	0
56	20230823	193300	531065214	1374	1374	1374	1374	0
57	20230823	193200	531065214	1374	1374	1374	1374	0
58	20230823	193100	531065214	1374	1374	1374	1374	0
59	20230823	193000	531065214	1374	1374	1374	1374	0
60	20230823	192900	531065214	1374	1374	1374	1374	0
61	20230823	192800	531065214	1374	1374	1374	1374	0
62	20230823	192700	531065214	1374	1374	1374	1374	10834
63	20230823	192600	531065214	1374	1374	1374	1374	0
64	20230823	192500	531065214	1374	1374	1374	1374	0
65	20230823	192400	531065214	1374	1374	1374	1374	0
66	20230823	192300	531065214	1374	1374	1374	1374	0
67	20230823	192200	531065214	1374	1374	1374	1374	0
68	20230823	192100	531065214	1374	1374	1374	1374	0
69	20230823	192000	531065214	1374	1374	1374	1374	0
70	20230823	191900	531065214	1374	1374	1374	1374	0
71	20230823	191800	531065214	1374	1374	1374	1374	0
72	20230823	191700	531065214	1374	1374	1374	1374	0
73	20230823	191600	531065214	1374	1374	1374	1374	0
74	20230823	191500	531065214	1374	1374	1374	1374	0
75	20230823	191400	531065214	1374	1374	1374	1374	0
76	20230823	191300	531065214	1374	1374	1374	1374	0
77	20230823	191200	531065214	1374	1374	1374	1374	0
78	20230823	191100	531065214	1374	1374	1374	1374	0
79	20230823	191000	531065214	1374	1374	1374	1374	0
80	20230823	190900	531065214	1374	1374	1374	1374	0
81	20230823	190800	531065214	1374	1374	1374	1374	0
82	20230823	190700	531065214	1374	1374	1374	1374	0
83	20230823	190600	531065214	1374	1374	1374	1374	0
84	20230823	190500	531065214	1374	1374	1374	1374	0
85	20230823	190400	531065214	1374	1374	1374	1374	0
86	20230823	190300	531065214	1374	1374	1374	1374	0
87	20230823	190200	531065214	1374	1374	1374	1374	0
88	20230823	190100	531065214	1374	1374	1374	1374	0
89	20230823	190000	531065214	1374	1374	1374	1374	0
90	20230823	185900	531065214	1374	1374	1374	1374	0
91	20230823	185800	531065214	1374	1374	1374	1374	0
92	20230823	185700	531065214	1374	1374	1374	1374	10834
93	20230823	185600	531065214	1374	1374	1374	1374	0
94	20230823	185500	531065214	1374	1374	1374	1374	0
95	20230823	185400	531065214	1374	1374	1374	1374	0
96	20230823	185300	531065214	1374	1374	1374	1374	0
97	20230823	185200	531065214	1374	1374	1374	1374	0
98	20230823	185100	531065214	1374	1374	1374	1374	0
99	20230823	185000	531065214	1374	1374	1374	1374	0
100	20230823	184900	531065214	1374	1374	1374	1374	0
101	20230823	184800	531065214	1374	1374	1374	1374	0
102	20230823	184700	531065214	1374	1374	1374	1374	0
103	20230823	184600	531065214	1374	1374	1374	1374	0
104	20230823	184500	531065214	1374	1374	1374	1374	0
105	20230823	184400	531065214	1374	1374	1374	1374	0
106	20230823	184300	531065214	1374	1374	1374	1374	0
107	20230823	184200	531065214	1374	1374	1374	1374	0
108	20230823	184100	531065214	1374	1374	1374	1374	0
109	20230823	184000	531065214	1374	1374	1374	1374	0
110	20230823	183900	531065214	1374	1374	1374	1374	0
111	20230823	183800	531065214	1374	1374	1374	1374	0
112	20230823	183700	531065214	1374	1374	1374	1374	0
113	20230823	183600	531065214	1374	1374	1374	1374	0
114	20230823	183500	531065214	1374	1374	1374	1374	0
115	20230823	183400	531065214	1374	1374	1374	1374	0
116	20230823	183300	531065214	1374	1374	1374	1374	0
117	20230823	183200	531065214	1374	1374	1374	1374	0
118	20230823	183100	531065214	1374	1374	1374	1374	0
119	20230823	183000	531065214	1374	1374	1374	1374	0
120	20230823	182900	531065214	1374	1374	1374	1374	0
121	20230823	182800	531065214	1374	1374	1374	1374	0
122	20230823	182700	531065214	1374	1374	1374	1374	10834
123	20230823	182600	531065214	1374	1374	1374	1374	0
124	20230823	182500	531065214	1374	1374	1374	1374	0
125	20230823	182400	531065214	1374	1374	1374	1374	0
126	20230823	182300	531065214	1374	1374	1374	1374	0
127	20230823	182200	531065214	1374	1374	1374	1374	0
128	20230823	182100	531065214	1374	1374	1374	1374	0
129	20230823	182000	531065214	1374	1374	1374	1374	0
130	20230823	181900	531065214	1374	1374	1374	1374	0
131	20230823	181800	531065214	1374	1374	1374	1374	0
132	20230823	181700	531065214	1374	1374	1374	1374	0
133	20230823	181600	531065214	1374	1374	1374	1374	0
134	20230823	181500	531065214	1374	1374	1374	1374	0
135	20230823	181400	531065214	1374	1374	1374	1374	0
136	20230823	181300	531065214	1374	1374	1374	1374	0
137	20230823	181200	531065214	1374	1374	1374	1374	0
138	20230823	181100	531065214	1374	1374	1374	1374	0
139	20230823	181000	531065214	1374	1374	1374	1374	0
140	20230823	180900	531065214	1374	1374	1374	1374	0
141	20230823	180800	531065214	1374	1374	1374	1374	0
142	20230823	180700	531065214	1374	1374	1374	1374	0
143	20230823	180600	531065214	1374	1374	1374	1374	0
144	20230823	180500	531065214	1374	1374	1374	1374	0
145	20230823	180400	531065214	1374	1374	1374	1374	0
146	20230823	180300	531065214	1374	1374	1374	1374	0
147	20230823	180200	531065214	1374	1374	1374	1374	0
148	20230823	180100	531065214	1374	1374	1374	1374	0
149	20230823	180000	531065214	1374	1374	1374	1374	0
150	20230823	175900	531065214	1374	1374	1374	1374	0
151	20230823	175800	531065214	1374	1374	1374	1374	0
152	20230823	175700	531065214	1374	1374	1374	1374	10834
153	20230823	175600	531065214	1374	1374	1374	1374	0
154	20230823	175500	531065214	1374	1374	1374	1374	0
155	20230823	175400	531065214	1374	1374	1374	1374	0
156	20230823	175300	531065214	1374	1374	1374	1374	0
157	20230823	175200	531065214	1374	1374	1374	1374	0
158	20230823	175100	531065214	1374	1374	1374	1374	0
159	20230823	175000	531065214	1374	1374	1374	1374	0
160	20230823	174900	531065214	1374	1374	1374	1374	0
161	20230823	174800	531065214	1374	1374	1374	1374	0
162	20230823	174700	531065214	1374	1374	1374	1374	0
163	20230823	174600	531065214	1374	1374	1374	1374	0
164	20230823	174500	531065214	1374	1374	1374	1374	0
165	20230823	174400	531065214	1374	1374	1374	1374	0
166	20230823	174300	531065214	1374	1374	1374	1374	0
167	20230823	174200	531065214	1374	1374	1374	1374	0
168	20230823	174100	531065214	1374	1374	1374	1374	0
169	20230823	174000	531065214	1374	1374	1374	1374	0
170	20230823	173900	531065214	1374	1374	1374	1374	0
171	20230823	173800	531065214	1374	1374	1374	1374	0
172	20230823	173700	531065214	1374	1374	1374	1374	0
173	20230823	173600	531065214	1374	1374	1374	1374	0
174	20230823	173500	531065214	1374	1374	1374	1374	0
175	20230823	173400	531065214	1374	1374	1374	1374	0
176	20230823	173300	531065214	1374	1374	1374	1374	0
177	20230823	173200	531065214	1374	1374	1374	1374	0
178	20230823	173100	531065214	1374	1374	1374	1374	0
179	20230823	173000	531065214	1374	1374	1374	1374	0
180	20230823	172900	531065214	1374	1374	1374	1374	0
181	20230823	172800	531065214	1374	1374	1374	1374	0
182	20230823	172700	531065214	1374	1374	1374	1374	10834
183	20230823	172600	531065214	1374	1374	1374	1374	0
184	20230823	172500	531065214	1374	1374	1374	1374	0
185	20230823	172400	531065214	1374	1374	1374	1374	0
186	20230823	172300	531065214	1374	1374	1374	1374	0
187	20230823	172200	531065214	1374	1374	1374	1374	0
188	20230823	172100	531065214	1374	1374	1374	1374	0
189	20230823	172000	531065214	1374	1374	1374	1374	0
190	20230823	171900	531065214	1374	1374	1374	1374	0
191	20230823	171800	531065214	1374	1374	1374	1374	0
192	20230823	171700	531065214	1374	1374	1374	1374	0
193	20230823	171600	531065214	1374	1374	1374	1374	0
194	20230823	171500	531065214	1374	1374	1374	1374	0
195	20230823	171400	531065214	1374	1374	1374	1374	0
196	20230823	171300	531065214	1374	1374	1374	1374	0
197	20230823	171200	531065214	1374	1374	1374	1374	0
198	20230823	171100	531065214	1374	1374	1374	1374	0
199	20230823	171000	531065214	1374	1374	1374	1374	0
200	20230823	170900	531065214	1374	1374	1374	1374	0
201	20230823	170800	531065214	1374	1374	1374	1374	0
202	20230823	170700	531065214	1374	1374	1374	1374	0
203	20230823	170600	531065214	1374	1374	1374	1374	0
204	20230823	170500	531065214	1374	1374	1374	1374	0
205	20230823	170400	531065214	1374	1374	1374	1374	0
206	20230823	170300	531065214	1374	1374	1374	1374	0
207	20230823	170200	531065214	1374	1374	1374	1374	0
208	20230823	170100	531065214	1374	1374	1374	1374	0
209	20230823	170000	531065214	1374	1374	1374	1374	0
210	20230823	165900	531065214	1374	1374	1374	1374	0
211	20230823	165800	531065214	1374	1374	1374	1374	0
212	20230823	165700	531065214	1374	1374	1374	1374	10834
213	20230823	165600	531065214	1374	1374	1374	1374	0
214	20230823	165500	531065214	1374	1374	1374	1374	0
215	20230823	165400	531065214	1374	1374	1374	1374	0
216	20230823	165300	531065214	1374	1374	1374	1374	0
217	20230823	165200	531065214	1374	1374	1374	1374	0
218	20230823	165100	531065214	1374	1374	1374	1374	0
219	20230823	165000	531065214	1374	1374	1374	1374	0
220	20230823	164900	531065214	1374	1374	1374	1374	0
221	20230823	164800	531065214	1374	1374	1374	1374	0
222	20230823	164700	531065214	1374	1374	1374	1374	0
223	20230823	164600	531065214	1374	1374	1374	1374	0
224	20230823	164500	531065214	1374	1374	1374	1374	0
225	20230823	164400	531065214	1374	1374	1374	1374	0
226	20230823	164300	531065214	1374	1374	1374	1374	0
227	20230823	164200	531065214	1374	1374	1374	1374	0
228	20230823	164100	531065214	1374	1374	1374	1374	0
229	20230823	164000	531065214	1374	1374	1374	1374	0
230	20230823	163900	531065214	1374	1374	1374	1374	0
231	20230823	163800	531065214	1374	1374	1374	1374	0
232	20230823	163700	531065214	1374	1374	1374	1374	0
233	20230823	163600	531065214	1374	1374	1374	1374	0
234	20230823	163500	531065214	1374	1374	1374	1374	0
235	20230823	163400	531065214	1374	1374	1374	1374	0
236	20230823	163300	531065214	1374	1374	1374	1374	0
237	20230823	163200	531065214	1374	1374	1374	1374	0
238	20230823	163100	531065214	1374	1374	1374	1374	0
239	20230823	163000	531065214	1374	1374	1374	1374	0
240	20230823	162900	531065214	1374	1374	1374	1374	0
241	20230823	162800	531065214	1374	1374	1374	1374	0
242	20230823	162700	531065214	1374	1374	1374	1374	10834
243	20230823	162600	531065214	1374	1374	1374	1374	0
244	20230823	162500	531065214	1374	1374	1374	1374	0
245	20230823	162400	531065214	1374	1374	1374	1374	0
246	20230823	162300	531065214	1374	1374	1374	1374	0
247	20230823	162200	531065214	1374	1374	1374	1374	0
248	20230823	162100	531065214	1374	1374	1374	1374	0
249	20230823	162000	531065214	1374	1374	1374	1374	0
250	20230823	161900	531065214	1374	1374	1374	1374	0
251	20230823	161800	531065214	1374	1374	1374	1374	0
252	20230823	161700	531065214	1374	1374	1374	1374	0
253	20230823	161600	531065214	1374	1374	1374	1374	0
254	20230823	161500	531065214	1374	1374	1374	1374	0
255	20230823	161400	531065214	1374	1374	1374	1374	0
256	20230823	161300	531065214	1374	1374	1374	1374	0
257	20230823	161200	531065214	1374	1374	1374	1374	0
258	20230823	161100	531065214	1374	1374	1374	1374	0
259	20230823	161000	531065214	1374	1374	1374	1374	0
260	20230823	160900	531065214	1374	1374	1374	1374	0
261	20230823	160800	531065214	1374	1374	1374	1374	0
262	20230823	160700	531065214	1374	1374	1374	1374	0
263	20230823	160600	531065214	1374	1374	1374	1374	0
264	20230823	160500	531065214	1374	1374	1374	1374	0
265	20230823	160400	531065214	1374	1374	1374	1374	0
266	20230823	160300	531065214	1374	1374	1374	1374	0
267	20230823	160200	531065214	1374	1374	1374	1374	0
268	20230823	160100	531065214	1374	1374	1374	1374	0
269	20230823	160000	531065214	1374	1374	1374	1374	0
270	20230823	155900	531065214	1374	1374	1374	1374	0
271	20230823	155800	531065214	1374	1374	1374	1374	0
272	20230823	155700	531065214	1374	1374	1374	1374	10834
273	20230823	155600	531065214	1374	1374	1374	1374	0
274	20230823	155500	531065214	1374	1374	1374	1374	0
275	20230823	155400	531065214	1374	1374	1374	1374	0
276	20230823	155300	531065214	1374	1374	1374	1374	0
277	20230823	155200	531065214	1374	1374	1374	1374	0
278	20230823	155100	531065214	1374	1374	1374	1374	0
279	20230823	155000	531065214	1374	1374	1374	1374	0
280	20230823	154900	531065214	1374	1374	1374	1374	0
281	20230823	154800	531065214	1374	1374	1374	1374	0
282	20230823	154700	531065214	1374	1374	1374	1374	0
283	20230823	154600	531065214	1374	1374	1374	1374	0
284	20230823	154500	531065214	1374	1374	1374	1374	0
285	20230823	154400	531065214	1374	1374	1374	1374	0
286	20230823	154300	531065214	1374	1374	1374	1374	0
287	20230823	154200	531065214	1374	1374	1374	1374	0
288	20230823	154100	531065214	1374	1374	1374	1374	0
289	20230823	154000	531065214	1374	1374	1374	1374	0
290	20230823	153900	531065214	1374	1374	1374	1374	0
291	20230823	153800	531065214	1374	1374	1374	1374	0
292	20230823	153700	531065214	1374	1374	1374	1374	0
293	20230823	153600	531065214	1374	1374	1374	1374	0
294	20230823	153500	531065214	1374	1374	1374	1374	0
295	20230823	153400	531065214	1374	1374	1374	1374	0
296	20230823	153300	531065214	1374	1374	1374	1374	0
297	20230823	153200	531065214	1374	1374	1374	1374	0
298	20230823	153100	531065214	1374	1374	1374	1374	0
299	20230823	153000	531065214	1374	1374	1374	1374	10834
300	20230823	152900	516179298	1371	1371	1371	1371	0
301	20230823	152800	516179298	1371	1371	1371	1371	0
302	20230823	152700	516179298	1371	1371	1371	1371	0
303	20230823	152600	516179298	1371	1371	1371	1371	0
304	20230823	152500	516179298	1371	1371	1371	1371	0
305	20230823	152400	516179298	1371	1371	1371	1371	0
306	20230823	152300	516179298	1371	1371	1371	1371	0
307	20230823	152200	516179298	1371	1371	1371	1371	0
308	20230823	152100	516179298	1371	1371	1371	1371	0
309	20230823	152000	516179298	1371	1371	1371	1371	0
310	20230823	151900	516179298	1371	1373	1374	1371	2654
311	20230823	151800	512539047	1374	1375	1375	1373	137
312	20230823	151700	512350909	1373	1373	1373	1373	300
313	20230823	151600	511939009	1373	1373	1373	1373	0
314	20230823	151500	511939009	1373	1374	1374	1373	9000
315	20230823	151400	499577009	1375	1376	1376	1375	322
316	20230823	151300	499134257	1375	1374	1375	1374	115
317	20230823	151200	498976244	1374	1371	1374	1371	590
318	20230823	151100	498166708	1371	1367	1371	1367	331
319	20230823	151000	497714112	1366	1366	1366	1366	400
320	20230823	150900	497167712	1366	1366	1366	1366	0
321	20230823	150800	497167712	1366	1366	1366	1366	1014
322	20230823	150700	495782588	1366	1362	1366	1362	1501
323	20230823	150600	493738222	1361	1361	1361	1361	300
324	20230823	150500	493329922	1362	1363	1363	1362	2233
325	20230823	150400	490287817	1363	1365	1365	1363	13438
326	20230823	150300	471967716	1365	1364	1365	1364	5973
327	20230823	150200	463820524	1364	1365	1365	1364	1143
328	20230823	150100	462261252	1364	1365	1365	1364	650
329	20230823	150000	461374602	1365	1365	1365	1365	30
330	20230823	145900	461333652	1365	1364	1365	1364	1443
331	20230823	145800	459364270	1365	1365	1365	1365	0
332	20230823	145700	459364270	1365	1365	1365	1365	0
333	20230823	145600	459364270	1365	1364	1365	1364	984
334	20230823	145500	458021135	1365	1365	1365	1365	0
335	20230823	145400	458021135	1365	1365	1365	1365	350
336	20230823	145300	457543385	1364	1364	1364	1364	0
337	20230823	145200	457543385	1364	1365	1365	1364	1524
338	20230823	145100	455464148	1365	1365	1365	1365	150
339	20230823	145000	455259398	1365	1366	1366	1364	4131
340	20230823	144900	449622113	1365	1365	1365	1365	0
341	20230823	144800	449622113	1365	1365	1365	1365	0
342	20230823	144700	449622113	1365	1369	1369	1365	8122
343	20230823	144600	438506274	1370	1371	1371	1370	2403
344	20230823	144500	435212794	1372	1372	1372	1372	0
345	20230823	144400	435212794	1372	1372	1372	1372	145
346	20230823	144300	435013854	1373	1373	1373	1373	0
347	20230823	144200	435013854	1373	1373	1373	1373	3475
348	20230823	144100	430242679	1374	1374	1374	1374	0
349	20230823	144000	430242679	1374	1374	1374	1374	0
350	20230823	143900	430242679	1374	1374	1374	1373	414
351	20230823	143800	429673913	1373	1373	1373	1373	10
352	20230823	143700	429660183	1371	1371	1371	1371	151
353	20230823	143600	429453162	1371	1371	1371	1371	0
354	20230823	143500	429453162	1371	1372	1372	1371	155
355	20230823	143400	429240652	1372	1372	1372	1372	5
356	20230823	143300	429233792	1371	1371	1371	1371	1000
357	20230823	143200	427862792	1371	1371	1371	1371	125
358	20230823	143100	427691417	1371	1373	1373	1371	3957
359	20230823	143000	422263552	1374	1374	1374	1374	240
360	20230823	142900	421933792	1374	1374	1374	1374	772
361	20230823	142800	420873064	1374	1374	1374	1374	303
362	20230823	142700	420456742	1373	1373	1373	1373	5
363	20230823	142600	420449877	1373	1372	1373	1372	934
364	20230823	142500	419167929	1371	1371	1371	1371	0
365	20230823	142400	419167929	1371	1371	1371	1371	0
366	20230823	142300	419167929	1371	1370	1371	1370	4626
367	20230823	142200	412829513	1369	1369	1369	1369	383
368	20230823	142100	412305186	1369	1369	1369	1369	0
369	20230823	142000	412305186	1369	1369	1369	1369	200
370	20230823	141900	412031386	1363	1363	1363	1363	0
371	20230823	141800	412031386	1363	1363	1363	1363	0
372	20230823	141700	412031386	1363	1363	1363	1363	0
373	20230823	141600	412031386	1363	1365	1365	1363	2000
374	20230823	141500	409304570	1365	1365	1365	1365	0
375	20230823	141400	409304570	1365	1365	1365	1365	0
376	20230823	141300	409304570	1365	1365	1365	1365	0
377	20230823	141200	409304570	1365	1365	1365	1365	4
378	20230823	141100	409299110	1366	1366	1366	1366	0
379	20230823	141000	409299110	1366	1366	1366	1366	337
380	20230823	140900	408838768	1366	1366	1366	1366	0
381	20230823	140800	408838768	1366	1366	1366	1366	1273
382	20230823	140700	407099850	1366	1366	1366	1366	48055
383	20230823	140600	341456720	1366	1366	1366	1366	0
384	20230823	140500	341456720	1366	1368	1368	1366	400
385	20230823	140400	340910170	1366	1366	1366	1366	0
386	20230823	140300	340910170	1366	1366	1366	1366	0
387	20230823	140200	340910170	1366	1366	1366	1366	0
388	20230823	140100	340910170	1366	1366	1366	1366	0
389	20230823	140000	340910170	1366	1366	1366	1366	0
390	20230823	135900	340910170	1366	1367	1367	1366	7009
391	20230823	135800	331333828	1367	1367	1367	1367	0
392	20230823	135700	331333828	1367	1367	1367	1367	0
393	20230823	135600	331333828	1367	1368	1368	1367	3000
394	20230823	135500	327232564	1368	1368	1368	1368	40
395	20230823	135400	327177844	1368	1369	1369	1368	4032
396	20230823	135300	321662036	1369	1369	1369	1369	84
397	20230823	135200	321547040	1369	1369	1369	1369	50
398	20230823	135100	321478590	1369	1369	1369	1369	0
399	20230823	135000	321478590	1369	1369	1369	1369	0
400	20230823	134900	321478590	1369	1369	1369	1369	0
401	20230823	134800	321478590	1369	1369	1369	1369	3
402	20230823	134700	321474483	1368	1368	1368	1368	0
403	20230823	134600	321474483	1368	1368	1368	1368	200
404	20230823	134500	321200883	1368	1368	1368	1368	1
405	20230823	134400	321199515	1367	1367	1367	1367	0
406	20230823	134300	321199515	1367	1367	1367	1367	0
407	20230823	134200	321199515	1367	1367	1367	1367	0
408	20230823	134100	321199515	1367	1367	1367	1367	4
409	20230823	134000	321194047	1370	1370	1370	1370	0
410	20230823	133900	321194047	1370	1370	1370	1370	0
411	20230823	133800	321194047	1370	1371	1371	1370	504
412	20230823	133700	320503565	1371	1371	1371	1371	252
413	20230823	133600	320158073	1372	1372	1372	1372	0
414	20230823	133500	320158073	1372	1372	1372	1372	750
415	20230823	133400	319129073	1372	1369	1372	1369	3124
416	20230823	133300	314846619	1368	1368	1368	1368	0
417	20230823	133200	314846619	1368	1366	1368	1366	1820
418	20230823	133100	312358614	1365	1366	1366	1365	703
419	20230823	133000	311399017	1366	1366	1366	1366	371
420	20230823	132900	310892231	1367	1367	1367	1367	1660
421	20230823	132800	308623011	1368	1368	1368	1368	15
422	20230823	132700	308602491	1368	1368	1368	1368	3
423	20230823	132600	308598387	1367	1367	1367	1367	0
424	20230823	132500	308598387	1367	1368	1368	1367	158
425	20230823	132400	308382384	1369	1369	1369	1369	72
426	20230823	132300	308283816	1369	1368	1369	1368	510
427	20230823	132200	307586126	1368	1368	1368	1368	9
428	20230823	132100	307573814	1368	1368	1368	1368	10
429	20230823	132000	307560134	1368	1368	1368	1368	30
430	20230823	131900	307519094	1368	1368	1368	1368	100
431	20230823	131800	307382294	1368	1368	1368	1368	400
432	20230823	131700	306835094	1370	1370	1370	1370	1
433	20230823	131600	306833724	1370	1370	1370	1370	0
434	20230823	131500	306833724	1370	1370	1370	1370	0
435	20230823	131400	306833724	1370	1370	1370	1370	0
436	20230823	131300	306833724	1370	1370	1370	1370	0
437	20230823	131200	306833724	1370	1370	1370	1370	288
438	20230823	131100	306439164	1371	1371	1371	1371	0
439	20230823	131000	306439164	1371	1371	1371	1371	0
440	20230823	130900	306439164	1371	1371	1371	1371	30
441	20230823	130800	306398034	1371	1371	1371	1371	0
442	20230823	130700	306398034	1371	1371	1371	1371	40
443	20230823	130600	306343194	1371	1371	1371	1371	0
444	20230823	130500	306343194	1371	1370	1371	1369	117
445	20230823	130400	306182911	1370	1370	1370	1370	700
446	20230823	130300	305223911	1372	1374	1374	1372	1721
447	20230823	130200	302860976	1378	1378	1378	1378	196
448	20230823	130100	302590888	1374	1374	1374	1374	0
449	20230823	130000	302590888	1374	1374	1374	1374	0
450	20230823	125900	302590888	1374	1374	1374	1374	0
451	20230823	125800	302590888	1374	1375	1375	1374	4791
452	20230823	125700	296004293	1375	1376	1376	1375	4665
453	20230823	125600	289588764	1376	1376	1376	1376	0
454	20230823	125500	289588764	1376	1377	1377	1376	50
455	20230823	125400	289519962	1381	1381	1381	1381	1
456	20230823	125300	289518581	1378	1378	1378	1378	1387
457	20230823	125200	287607295	1385	1385	1385	1385	0
458	20230823	125100	287607295	1385	1385	1385	1385	0
459	20230823	125000	287607295	1385	1378	1385	1378	3500
460	20230823	124900	282777730	1378	1378	1378	1378	3
461	20230823	124800	282773596	1380	1380	1380	1380	0
462	20230823	124700	282773596	1380	1380	1380	1380	0
463	20230823	124600	282773596	1380	1380	1380	1380	0
464	20230823	124500	282773596	1380	1380	1380	1380	40
465	20230823	124400	282718396	1382	1382	1382	1382	0
466	20230823	124300	282718396	1382	1382	1382	1382	0
467	20230823	124200	282718396	1382	1380	1382	1380	3020
468	20230823	124100	278550756	1380	1380	1380	1380	0
469	20230823	124000	278550756	1380	1380	1380	1380	0
470	20230823	123900	278550756	1380	1380	1380	1380	0
471	20230823	123800	278550756	1380	1380	1380	1380	500
472	20230823	123700	277860756	1378	1378	1378	1378	0
473	20230823	123600	277860756	1378	1378	1378	1378	0
474	20230823	123500	277860756	1378	1378	1378	1378	0
475	20230823	123400	277860756	1378	1378	1378	1378	200
476	20230823	123300	277585156	1378	1378	1378	1378	469
477	20230823	123200	276938874	1378	1377	1378	1374	1001
478	20230823	123100	275563490	1374	1377	1377	1374	2280
479	20230823	123000	272430715	1378	1379	1379	1378	501
480	20230823	122900	271740336	1381	1381	1381	1381	0
481	20230823	122800	271740336	1381	1381	1381	1381	1
482	20230823	122700	271738955	1381	1380	1381	1380	519
483	20230823	122600	271022248	1380	1380	1380	1380	117
484	20230823	122500	270860788	1381	1381	1381	1381	0
485	20230823	122400	270860788	1381	1381	1381	1381	32
486	20230823	122300	270816596	1380	1380	1380	1380	0
487	20230823	122200	270816596	1380	1380	1380	1380	0
488	20230823	122100	270816596	1380	1380	1380	1380	0
489	20230823	122000	270816596	1380	1381	1381	1380	3
490	20230823	121900	270812455	1379	1379	1379	1379	351
491	20230823	121800	270328426	1380	1380	1380	1380	3
492	20230823	121700	270324286	1380	1380	1380	1380	22
493	20230823	121600	270293926	1380	1381	1381	1378	987
494	20230823	121500	268933119	1381	1381	1381	1381	30
495	20230823	121400	268891689	1381	1381	1381	1381	61
496	20230823	121300	268807448	1379	1379	1379	1379	0
497	20230823	121200	268807448	1379	1379	1379	1379	1
498	20230823	121100	268806069	1379	1380	1380	1379	10
499	20230823	121000	268792277	1381	1387	1387	1381	722
500	20230823	120900	267795180	1387	1387	1387	1387	0
501	20230823	120800	267795180	1387	1386	1387	1386	1000
502	20230823	120700	266408953	1386	1386	1386	1386	0
503	20230823	120600	266408953	1386	1386	1386	1386	1
504	20230823	120500	266407567	1386	1386	1386	1386	0
505	20230823	120400	266407567	1386	1386	1386	1386	721
506	20230823	120300	265408261	1386	1384	1386	1384	5644
507	20230823	120200	257589766	1384	1384	1384	1384	9
508	20230823	120100	257577310	1384	1384	1384	1384	7
509	20230823	120000	257567622	1383	1383	1383	1383	0
510	20230823	115900	257567622	1383	1383	1383	1383	2
511	20230823	115800	257564856	1383	1383	1383	1383	1
512	20230823	115700	257563473	1383	1384	1384	1383	8
513	20230823	115600	257552408	1385	1385	1385	1385	1
514	20230823	115500	257551023	1385	1385	1385	1385	0
515	20230823	115400	257551023	1385	1385	1385	1385	0
516	20230823	115300	257551023	1385	1385	1385	1385	0
517	20230823	115200	257551023	1385	1385	1385	1385	2
518	20230823	115100	257548253	1385	1385	1385	1385	5
519	20230823	115000	257541328	1385	1385	1385	1385	0
520	20230823	114900	257541328	1385	1385	1385	1385	800
521	20230823	114800	256433328	1385	1385	1385	1385	3
522	20230823	114700	256429173	1385	1384	1385	1384	3072
523	20230823	114600	252176706	1382	1381	1382	1381	3
524	20230823	114500	252172562	1382	1382	1382	1382	13
525	20230823	114400	252154596	1379	1380	1380	1379	86
526	20230823	114300	252035971	1380	1380	1380	1380	0
527	20230823	114200	252035971	1380	1379	1380	1379	532
528	20230823	114100	251302316	1379	1379	1379	1379	1
529	20230823	114000	251300937	1379	1379	1379	1379	0
530	20230823	113900	251300937	1379	1380	1380	1379	1022
531	20230823	113800	249891586	1380	1380	1380	1380	11
532	20230823	113700	249876406	1380	1380	1380	1380	718
533	20230823	113600	248885566	1384	1384	1384	1384	20
534	20230823	113500	248857886	1384	1384	1384	1384	101
535	20230823	113400	248718102	1384	1384	1384	1384	0
536	20230823	113300	248718102	1384	1384	1384	1384	0
537	20230823	113200	248718102	1384	1380	1384	1380	1784
538	20230823	113100	246251354	1381	1381	1381	1381	12
539	20230823	113000	246234782	1382	1382	1382	1382	1
540	20230823	112900	246233400	1380	1382	1382	1380	145
541	20230823	112800	246033298	1382	1382	1382	1382	0
542	20230823	112700	246033298	1382	1382	1382	1382	18
543	20230823	112600	246008422	1382	1382	1382	1382	1
544	20230823	112500	246007040	1381	1381	1381	1381	0
545	20230823	112400	246007040	1381	1381	1381	1381	0
546	20230823	112300	246007040	1381	1381	1381	1381	1
547	20230823	112200	246005659	1381	1381	1381	1381	22
548	20230823	112100	245975277	1381	1381	1381	1381	25
549	20230823	112000	245940752	1381	1382	1382	1381	14
550	20230823	111900	245921411	1378	1382	1382	1378	30
551	20230823	111800	245880047	1382	1380	1382	1378	14
552	20230823	111700	245860727	1380	1379	1380	1379	86
553	20230823	111600	245742131	1379	1379	1379	1379	14
554	20230823	111500	245722825	1379	1379	1379	1379	902
555	20230823	111400	244478967	1376	1376	1376	1376	8
556	20230823	111300	244467959	1376	1376	1376	1376	0
557	20230823	111200	244467959	1376	1376	1376	1376	1
558	20230823	111100	244466583	1376	1376	1376	1376	1
559	20230823	111000	244465207	1374	1374	1374	1373	1495
560	20230823	110900	242411098	1374	1374	1374	1374	10
561	20230823	110800	242397358	1374	1374	1374	1374	20
562	20230823	110700	242369878	1379	1379	1379	1379	0
563	20230823	110600	242369878	1379	1379	1379	1377	5
564	20230823	110500	242362985	1369	1368	1369	1368	947
565	20230823	110400	241066850	1368	1367	1368	1367	503
566	20230823	110300	240379246	1368	1369	1369	1368	429
567	20230823	110200	239792252	1369	1372	1372	1369	507
568	20230823	110100	239098062	1372	1372	1372	1372	1
569	20230823	110000	239096690	1373	1373	1373	1373	57
570	20230823	105900	239018429	1373	1373	1373	1373	25
571	20230823	105800	238984104	1373	1373	1373	1373	0
572	20230823	105700	238984104	1373	1369	1373	1369	3
573	20230823	105600	238979989	1373	1377	1380	1370	5578
574	20230823	105500	231321252	1378	1378	1378	1378	17
575	20230823	105400	231297826	1378	1378	1378	1378	0
576	20230823	105300	231297826	1378	1378	1378	1378	66
577	20230823	105200	231206878	1377	1377	1377	1377	0
578	20230823	105100	231206878	1377	1373	1377	1373	1820
579	20230823	105000	228700818	1374	1377	1377	1374	9481
580	20230823	104900	215663805	1382	1380	1382	1377	3027
581	20230823	104800	211486925	1381	1381	1381	1381	0
582	20230823	104700	211486925	1381	1381	1381	1381	409
583	20230823	104600	210922096	1382	1382	1382	1382	3
584	20230823	104500	210917950	1382	1382	1382	1382	50
585	20230823	104400	210848850	1382	1382	1382	1382	5
586	20230823	104300	210841940	1381	1381	1381	1381	0
587	20230823	104200	210841940	1381	1381	1381	1381	0
588	20230823	104100	210841940	1381	1384	1384	1381	349
589	20230823	104000	210359318	1384	1384	1384	1384	1
590	20230823	103900	210357934	1385	1385	1385	1385	1
591	20230823	103800	210356549	1387	1387	1387	1387	0
592	20230823	103700	210356549	1387	1387	1387	1387	730
593	20230823	103600	209344039	1387	1387	1387	1387	13
594	20230823	103500	209326008	1387	1387	1387	1387	100
595	20230823	103400	209187308	1387	1387	1387	1387	0
596	20230823	103300	209187308	1387	1387	1387	1387	0
597	20230823	103200	209187308	1387	1387	1387	1387	1201
598	20230823	103100	207521521	1387	1380	1387	1380	3
599	20230823	103000	207517368	1380	1380	1380	1380	150
600	20230823	102900	207310368	1380	1381	1381	1380	2120
601	20230823	102800	204382653	1381	1381	1381	1381	0
602	20230823	102700	204382653	1381	1381	1381	1381	5
603	20230823	102600	204375748	1384	1385	1385	1384	151
604	20230823	102500	204166614	1383	1388	1388	1383	4000
605	20230823	102400	198628456	1388	1389	1389	1388	85
606	20230823	102300	198510427	1389	1389	1389	1389	0
607	20230823	102200	198510427	1389	1389	1389	1389	3206
608	20230823	102100	194057293	1388	1388	1388	1388	64
609	20230823	102000	193968461	1388	1388	1388	1388	1
610	20230823	101900	193967073	1387	1387	1387	1387	10
611	20230823	101800	193953203	1387	1387	1387	1387	401
612	20230823	101700	193397016	1381	1381	1386	1381	8337
613	20230823	101600	181859912	1382	1382	1382	1382	1
614	20230823	101500	181858530	1381	1382	1382	1381	425
615	20230823	101400	181271485	1383	1383	1383	1383	1
616	20230823	101300	181270102	1384	1384	1384	1384	1
617	20230823	101200	181268718	1384	1384	1384	1384	537
618	20230823	101100	180525510	1385	1385	1385	1385	1
619	20230823	101000	180524125	1384	1385	1385	1384	710
620	20230823	100900	179540885	1385	1385	1385	1385	81
621	20230823	100800	179428700	1385	1384	1385	1384	747
622	20230823	100700	178394848	1384	1387	1387	1384	355
623	20230823	100600	177902523	1387	1383	1387	1383	1470
624	20230823	100500	175866338	1383	1383	1383	1383	10
625	20230823	100400	175852508	1383	1383	1383	1383	0
626	20230823	100300	175852508	1383	1381	1383	1381	971
627	20230823	100200	174510087	1381	1381	1381	1381	1
628	20230823	100100	174508706	1383	1383	1383	1383	506
629	20230823	100000	173808908	1380	1378	1380	1378	4290
630	20230823	095900	167895024	1378	1378	1378	1378	2630
631	20230823	095800	164270884	1374	1378	1378	1374	852
632	20230823	095700	163100036	1378	1378	1378	1378	5
633	20230823	095600	163093146	1378	1378	1378	1378	1
634	20230823	095500	163091768	1373	1377	1378	1373	956
635	20230823	095400	161774520	1379	1379	1379	1379	1010
636	20230823	095300	160381730	1371	1371	1371	1371	0
637	20230823	095200	160381730	1371	1366	1371	1366	2174
638	20230823	095100	157404600	1367	1366	1367	1366	503
639	20230823	095000	156717000	1367	1368	1368	1367	45
640	20230823	094900	156655481	1368	1368	1368	1368	6
641	20230823	094800	156647273	1365	1365	1365	1365	321
642	20230823	094700	156209108	1364	1364	1364	1364	138
643	20230823	094600	156020876	1364	1364	1364	1364	12
644	20230823	094500	156004508	1360	1364	1364	1360	510
645	20230823	094400	155310868	1367	1362	1367	1362	1001
646	20230823	094300	153942506	1363	1363	1363	1363	4141
647	20230823	094200	148298323	1369	1369	1369	1369	26
648	20230823	094100	148262729	1369	1363	1369	1363	1555
649	20230823	094000	146137347	1364	1364	1364	1364	115
650	20230823	093900	145980487	1364	1364	1364	1364	140
651	20230823	093800	145789527	1365	1365	1365	1365	0
652	20230823	093700	145789527	1365	1363	1365	1363	991
653	20230823	093600	144438579	1363	1354	1363	1354	3990
654	20230823	093500	139022247	1354	1349	1354	1346	3862
655	20230823	093400	133818490	1350	1350	1350	1350	502
656	20230823	093300	133140790	1350	1348	1350	1348	1000
657	20230823	093200	131791598	1348	1348	1348	1348	4
658	20230823	093100	131786206	1348	1350	1350	1348	1586
659	20230823	093000	129648078	1350	1350	1350	1350	1
660	20230823	092900	129646728	1347	1348	1350	1347	560
661	20230823	092800	128892041	1348	1349	1350	1348	3823
662	20230823	092700	123738011	1349	1350	1350	1349	8340
663	20230823	092600	112480611	1350	1351	1354	1350	6320
664	20230823	092500	103943603	1351	1355	1355	1351	6338
665	20230823	092400	95367769	1356	1356	1356	1355	1170
666	20230823	092300	93782410	1359	1359	1359	1359	7
667	20230823	092200	93772897	1359	1355	1359	1355	29
668	20230823	092100	93733593	1359	1359	1359	1359	2
669	20230823	092000	93730875	1353	1356	1356	1353	1890
670	20230823	091900	91168044	1353	1353	1353	1353	101
671	20230823	091800	91031391	1353	1356	1356	1353	38
672	20230823	091700	90979971	1356	1352	1356	1350	2001
673	20230823	091600	88277789	1356	1351	1356	1350	5911
674	20230823	091500	80282093	1351	1354	1354	1351	3715
675	20230823	091400	75260086	1354	1355	1355	1354	1651
676	20230823	091300	73024269	1355	1360	1360	1354	6060
677	20230823	091200	64790957	1361	1361	1364	1360	762
678	20230823	091100	63754133	1363	1363	1363	1363	3001
679	20230823	091000	59663770	1370	1370	1370	1370	1
680	20230823	090900	59662400	1370	1370	1370	1370	0
681	20230823	090800	59662400	1370	1370	1370	1370	0
682	20230823	090700	59662400	1370	1368	1370	1368	131
683	20230823	090600	59483184	1369	1363	1370	1363	5111
684	20230823	090500	52508441	1364	1361	1366	1359	3521
685	20230823	090400	47706569	1365	1365	1377	1365	2538
686	20230823	090300	44237423	1365	1378	1380	1355	19906
687	20230823	090200	16963978	1379	1379	1379	1368	5276
688	20230823	090100	9733817	1380	1381	1381	1380	1052
689	20230823	090000	8281257	1380	1380	1392	1380	5999