KissMeData/314140/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	203400	277951660	9530	9530	9530	9530	198
3	20230824	203300	277951660	9530	9530	9530	9530	0
4	20230824	203200	277951660	9530	9530	9530	9530	0
5	20230824	203100	277951660	9530	9530	9530	9530	0
6	20230824	203000	277951660	9530	9530	9530	9530	0
7	20230824	202900	277951660	9530	9530	9530	9530	0
8	20230824	202800	277951660	9530	9530	9530	9530	0
9	20230824	202700	277951660	9530	9530	9530	9530	0
10	20230824	202600	277951660	9530	9530	9530	9530	0
11	20230824	202500	277951660	9530	9530	9530	9530	0
12	20230824	202400	277951660	9530	9530	9530	9530	0
13	20230824	202300	277951660	9530	9530	9530	9530	0
14	20230824	202200	277951660	9530	9530	9530	9530	0
15	20230824	202100	277951660	9530	9530	9530	9530	0
16	20230824	202000	277951660	9530	9530	9530	9530	0
17	20230824	201900	277951660	9530	9530	9530	9530	0
18	20230824	201800	277951660	9530	9530	9530	9530	0
19	20230824	201700	277951660	9530	9530	9530	9530	0
20	20230824	201600	277951660	9530	9530	9530	9530	0
21	20230824	201500	277951660	9530	9530	9530	9530	0
22	20230824	201400	277951660	9530	9530	9530	9530	0
23	20230824	201300	277951660	9530	9530	9530	9530	0
24	20230824	201200	277951660	9530	9530	9530	9530	0
25	20230824	201100	277951660	9530	9530	9530	9530	0
26	20230824	201000	277951660	9530	9530	9530	9530	0
27	20230824	200900	277951660	9530	9530	9530	9530	0
28	20230824	200800	277951660	9530	9530	9530	9530	0
29	20230824	200700	277951660	9530	9530	9530	9530	0
30	20230824	200600	277951660	9530	9530	9530	9530	0
31	20230824	200500	277951660	9530	9530	9530	9530	0
32	20230824	200400	277951660	9530	9530	9530	9530	198
33	20230824	200300	277951660	9530	9530	9530	9530	0
34	20230824	200200	277951660	9530	9530	9530	9530	0
35	20230824	200100	277951660	9530	9530	9530	9530	0
36	20230824	200000	277951660	9530	9530	9530	9530	0
37	20230824	195900	277951660	9530	9530	9530	9530	0
38	20230824	195800	277951660	9530	9530	9530	9530	0
39	20230824	195700	277951660	9530	9530	9530	9530	0
40	20230824	195600	277951660	9530	9530	9530	9530	0
41	20230824	195500	277951660	9530	9530	9530	9530	0
42	20230824	195400	277951660	9530	9530	9530	9530	0
43	20230824	195300	277951660	9530	9530	9530	9530	0
44	20230824	195200	277951660	9530	9530	9530	9530	0
45	20230824	195100	277951660	9530	9530	9530	9530	0
46	20230824	195000	277951660	9530	9530	9530	9530	0
47	20230824	194900	277951660	9530	9530	9530	9530	0
48	20230824	194800	277951660	9530	9530	9530	9530	0
49	20230824	194700	277951660	9530	9530	9530	9530	0
50	20230824	194600	277951660	9530	9530	9530	9530	0
51	20230824	194500	277951660	9530	9530	9530	9530	0
52	20230824	194400	277951660	9530	9530	9530	9530	0
53	20230824	194300	277951660	9530	9530	9530	9530	0
54	20230824	194200	277951660	9530	9530	9530	9530	0
55	20230824	194100	277951660	9530	9530	9530	9530	0
56	20230824	194000	277951660	9530	9530	9530	9530	0
57	20230824	193900	277951660	9530	9530	9530	9530	0
58	20230824	193800	277951660	9530	9530	9530	9530	0
59	20230824	193700	277951660	9530	9530	9530	9530	0
60	20230824	193600	277951660	9530	9530	9530	9530	0
61	20230824	193500	277951660	9530	9530	9530	9530	0
62	20230824	193400	277951660	9530	9530	9530	9530	198
63	20230824	193300	277951660	9530	9530	9530	9530	0
64	20230824	193200	277951660	9530	9530	9530	9530	0
65	20230824	193100	277951660	9530	9530	9530	9530	0
66	20230824	193000	277951660	9530	9530	9530	9530	0
67	20230824	192900	277951660	9530	9530	9530	9530	0
68	20230824	192800	277951660	9530	9530	9530	9530	0
69	20230824	192700	277951660	9530	9530	9530	9530	0
70	20230824	192600	277951660	9530	9530	9530	9530	0
71	20230824	192500	277951660	9530	9530	9530	9530	0
72	20230824	192400	277951660	9530	9530	9530	9530	0
73	20230824	192300	277951660	9530	9530	9530	9530	0
74	20230824	192200	277951660	9530	9530	9530	9530	0
75	20230824	192100	277951660	9530	9530	9530	9530	0
76	20230824	192000	277951660	9530	9530	9530	9530	0
77	20230824	191900	277951660	9530	9530	9530	9530	0
78	20230824	191800	277951660	9530	9530	9530	9530	0
79	20230824	191700	277951660	9530	9530	9530	9530	0
80	20230824	191600	277951660	9530	9530	9530	9530	0
81	20230824	191500	277951660	9530	9530	9530	9530	0
82	20230824	191400	277951660	9530	9530	9530	9530	0
83	20230824	191300	277951660	9530	9530	9530	9530	0
84	20230824	191200	277951660	9530	9530	9530	9530	0
85	20230824	191100	277951660	9530	9530	9530	9530	0
86	20230824	191000	277951660	9530	9530	9530	9530	0
87	20230824	190900	277951660	9530	9530	9530	9530	0
88	20230824	190800	277951660	9530	9530	9530	9530	0
89	20230824	190700	277951660	9530	9530	9530	9530	0
90	20230824	190600	277951660	9530	9530	9530	9530	0
91	20230824	190500	277951660	9530	9530	9530	9530	0
92	20230824	190400	277951660	9530	9530	9530	9530	198
93	20230824	190300	277951660	9530	9530	9530	9530	0
94	20230824	190200	277951660	9530	9530	9530	9530	0
95	20230824	190100	277951660	9530	9530	9530	9530	0
96	20230824	190000	277951660	9530	9530	9530	9530	0
97	20230824	185900	277951660	9530	9530	9530	9530	0
98	20230824	185800	277951660	9530	9530	9530	9530	0
99	20230824	185700	277951660	9530	9530	9530	9530	0
100	20230824	185600	277951660	9530	9530	9530	9530	0
101	20230824	185500	277951660	9530	9530	9530	9530	0
102	20230824	185400	277951660	9530	9530	9530	9530	0
103	20230824	185300	277951660	9530	9530	9530	9530	0
104	20230824	185200	277951660	9530	9530	9530	9530	0
105	20230824	185100	277951660	9530	9530	9530	9530	0
106	20230824	185000	277951660	9530	9530	9530	9530	0
107	20230824	184900	277951660	9530	9530	9530	9530	0
108	20230824	184800	277951660	9530	9530	9530	9530	0
109	20230824	184700	277951660	9530	9530	9530	9530	0
110	20230824	184600	277951660	9530	9530	9530	9530	0
111	20230824	184500	277951660	9530	9530	9530	9530	0
112	20230824	184400	277951660	9530	9530	9530	9530	0
113	20230824	184300	277951660	9530	9530	9530	9530	0
114	20230824	184200	277951660	9530	9530	9530	9530	0
115	20230824	184100	277951660	9530	9530	9530	9530	0
116	20230824	184000	277951660	9530	9530	9530	9530	0
117	20230824	183900	277951660	9530	9530	9530	9530	0
118	20230824	183800	277951660	9530	9530	9530	9530	0
119	20230824	183700	277951660	9530	9530	9530	9530	0
120	20230824	183600	277951660	9530	9530	9530	9530	0
121	20230824	183500	277951660	9530	9530	9530	9530	0
122	20230824	183400	277951660	9530	9530	9530	9530	198
123	20230824	183300	277951660	9530	9530	9530	9530	0
124	20230824	183200	277951660	9530	9530	9530	9530	0
125	20230824	183100	277951660	9530	9530	9530	9530	0
126	20230824	183000	277951660	9530	9530	9530	9530	0
127	20230824	182900	277951660	9530	9530	9530	9530	0
128	20230824	182800	277951660	9530	9530	9530	9530	0
129	20230824	182700	277951660	9530	9530	9530	9530	0
130	20230824	182600	277951660	9530	9530	9530	9530	0
131	20230824	182500	277951660	9530	9530	9530	9530	0
132	20230824	182400	277951660	9530	9530	9530	9530	0
133	20230824	182300	277951660	9530	9530	9530	9530	0
134	20230824	182200	277951660	9530	9530	9530	9530	0
135	20230824	182100	277951660	9530	9530	9530	9530	0
136	20230824	182000	277951660	9530	9530	9530	9530	0
137	20230824	181900	277951660	9530	9530	9530	9530	0
138	20230824	181800	277951660	9530	9530	9530	9530	0
139	20230824	181700	277951660	9530	9530	9530	9530	0
140	20230824	181600	277951660	9530	9530	9530	9530	0
141	20230824	181500	277951660	9530	9530	9530	9530	0
142	20230824	181400	277951660	9530	9530	9530	9530	0
143	20230824	181300	277951660	9530	9530	9530	9530	0
144	20230824	181200	277951660	9530	9530	9530	9530	0
145	20230824	181100	277951660	9530	9530	9530	9530	0
146	20230824	181000	277951660	9530	9530	9530	9530	0
147	20230824	180900	277951660	9530	9530	9530	9530	0
148	20230824	180800	277951660	9530	9530	9530	9530	0
149	20230824	180700	277951660	9530	9530	9530	9530	0
150	20230824	180600	277951660	9530	9530	9530	9530	0
151	20230824	180500	277951660	9530	9530	9530	9530	0
152	20230824	180400	277951660	9530	9530	9530	9530	198
153	20230824	180300	277951660	9530	9530	9530	9530	0
154	20230824	180200	277951660	9530	9530	9530	9530	0
155	20230824	180100	277951660	9530	9530	9530	9530	0
156	20230824	180000	277951660	9530	9530	9530	9530	0
157	20230824	175900	277951660	9530	9530	9530	9530	0
158	20230824	175800	277951660	9530	9530	9530	9530	0
159	20230824	175700	277951660	9530	9530	9530	9530	0
160	20230824	175600	277951660	9530	9530	9530	9530	0
161	20230824	175500	277951660	9530	9530	9530	9530	0
162	20230824	175400	277951660	9530	9530	9530	9530	0
163	20230824	175300	277951660	9530	9530	9530	9530	0
164	20230824	175200	277951660	9530	9530	9530	9530	0
165	20230824	175100	277951660	9530	9530	9530	9530	0
166	20230824	175000	277951660	9530	9530	9530	9530	0
167	20230824	174900	277951660	9530	9530	9530	9530	0
168	20230824	174800	277951660	9530	9530	9530	9530	0
169	20230824	174700	277951660	9530	9530	9530	9530	0
170	20230824	174600	277951660	9530	9530	9530	9530	0
171	20230824	174500	277951660	9530	9530	9530	9530	0
172	20230824	174400	277951660	9530	9530	9530	9530	0
173	20230824	174300	277951660	9530	9530	9530	9530	0
174	20230824	174200	277951660	9530	9530	9530	9530	0
175	20230824	174100	277951660	9530	9530	9530	9530	0
176	20230824	174000	277951660	9530	9530	9530	9530	0
177	20230824	173900	277951660	9530	9530	9530	9530	0
178	20230824	173800	277951660	9530	9530	9530	9530	0
179	20230824	173700	277951660	9530	9530	9530	9530	0
180	20230824	173600	277951660	9530	9530	9530	9530	0
181	20230824	173500	277951660	9530	9530	9530	9530	0
182	20230824	173400	277951660	9530	9530	9530	9530	198
183	20230824	173300	277951660	9530	9530	9530	9530	0
184	20230824	173200	277951660	9530	9530	9530	9530	0
185	20230824	173100	277951660	9530	9530	9530	9530	0
186	20230824	173000	277951660	9530	9530	9530	9530	0
187	20230824	172900	277951660	9530	9530	9530	9530	0
188	20230824	172800	277951660	9530	9530	9530	9530	0
189	20230824	172700	277951660	9530	9530	9530	9530	0
190	20230824	172600	277951660	9530	9530	9530	9530	0
191	20230824	172500	277951660	9530	9530	9530	9530	0
192	20230824	172400	277951660	9530	9530	9530	9530	0
193	20230824	172300	277951660	9530	9530	9530	9530	0
194	20230824	172200	277951660	9530	9530	9530	9530	0
195	20230824	172100	277951660	9530	9530	9530	9530	0
196	20230824	172000	277951660	9530	9530	9530	9530	0
197	20230824	171900	277951660	9530	9530	9530	9530	0
198	20230824	171800	277951660	9530	9530	9530	9530	0
199	20230824	171700	277951660	9530	9530	9530	9530	0
200	20230824	171600	277951660	9530	9530	9530	9530	0
201	20230824	171500	277951660	9530	9530	9530	9530	0
202	20230824	171400	277951660	9530	9530	9530	9530	0
203	20230824	171300	277951660	9530	9530	9530	9530	0
204	20230824	171200	277951660	9530	9530	9530	9530	0
205	20230824	171100	277951660	9530	9530	9530	9530	0
206	20230824	171000	277951660	9530	9530	9530	9530	0
207	20230824	170900	277951660	9530	9530	9530	9530	0
208	20230824	170800	277951660	9530	9530	9530	9530	0
209	20230824	170700	277951660	9530	9530	9530	9530	0
210	20230824	170600	277951660	9530	9530	9530	9530	0
211	20230824	170500	277951660	9530	9530	9530	9530	0
212	20230824	170400	277951660	9530	9530	9530	9530	198
213	20230824	170300	277951660	9530	9530	9530	9530	0
214	20230824	170200	277951660	9530	9530	9530	9530	0
215	20230824	170100	277951660	9530	9530	9530	9530	0
216	20230824	170000	277951660	9530	9530	9530	9530	0
217	20230824	165900	277951660	9530	9530	9530	9530	0
218	20230824	165800	277951660	9530	9530	9530	9530	0
219	20230824	165700	277951660	9530	9530	9530	9530	0
220	20230824	165600	277951660	9530	9530	9530	9530	0
221	20230824	165500	277951660	9530	9530	9530	9530	0
222	20230824	165400	277951660	9530	9530	9530	9530	0
223	20230824	165300	277951660	9530	9530	9530	9530	0
224	20230824	165200	277951660	9530	9530	9530	9530	0
225	20230824	165100	277951660	9530	9530	9530	9530	0
226	20230824	165000	277951660	9530	9530	9530	9530	0
227	20230824	164900	277951660	9530	9530	9530	9530	0
228	20230824	164800	277951660	9530	9530	9530	9530	0
229	20230824	164700	277951660	9530	9530	9530	9530	0
230	20230824	164600	277951660	9530	9530	9530	9530	0
231	20230824	164500	277951660	9530	9530	9530	9530	0
232	20230824	164400	277951660	9530	9530	9530	9530	0
233	20230824	164300	277951660	9530	9530	9530	9530	0
234	20230824	164200	277951660	9530	9530	9530	9530	0
235	20230824	164100	277951660	9530	9530	9530	9530	0
236	20230824	164000	277951660	9530	9530	9530	9530	0
237	20230824	163900	277951660	9530	9530	9530	9530	0
238	20230824	163800	277951660	9530	9530	9530	9530	0
239	20230824	163700	277951660	9530	9530	9530	9530	0
240	20230824	163600	277951660	9530	9530	9530	9530	0
241	20230824	163500	277951660	9530	9530	9530	9530	0
242	20230824	163400	277951660	9530	9530	9530	9530	198
243	20230824	163300	277951660	9530	9530	9530	9530	0
244	20230824	163200	277951660	9530	9530	9530	9530	0
245	20230824	163100	277951660	9530	9530	9530	9530	0
246	20230824	163000	277951660	9530	9530	9530	9530	0
247	20230824	162900	277951660	9530	9530	9530	9530	0
248	20230824	162800	277951660	9530	9530	9530	9530	0
249	20230824	162700	277951660	9530	9530	9530	9530	0
250	20230824	162600	277951660	9530	9530	9530	9530	0
251	20230824	162500	277951660	9530	9530	9530	9530	0
252	20230824	162400	277951660	9530	9530	9530	9530	0
253	20230824	162300	277951660	9530	9530	9530	9530	0
254	20230824	162200	277951660	9530	9530	9530	9530	0
255	20230824	162100	277951660	9530	9530	9530	9530	0
256	20230824	162000	277951660	9530	9530	9530	9530	0
257	20230824	161900	277951660	9530	9530	9530	9530	0
258	20230824	161800	277951660	9530	9530	9530	9530	0
259	20230824	161700	277951660	9530	9530	9530	9530	0
260	20230824	161600	277951660	9530	9530	9530	9530	0
261	20230824	161500	277951660	9530	9530	9530	9530	0
262	20230824	161400	277951660	9530	9530	9530	9530	0
263	20230824	161300	277951660	9530	9530	9530	9530	0
264	20230824	161200	277951660	9530	9530	9530	9530	0
265	20230824	161100	277951660	9530	9530	9530	9530	0
266	20230824	161000	277951660	9530	9530	9530	9530	0
267	20230824	160900	277951660	9530	9530	9530	9530	0
268	20230824	160800	277951660	9530	9530	9530	9530	0
269	20230824	160700	277951660	9530	9530	9530	9530	0
270	20230824	160600	277951660	9530	9530	9530	9530	0
271	20230824	160500	277951660	9530	9530	9530	9530	0
272	20230824	160400	277951660	9530	9530	9530	9530	198
273	20230824	160300	277951660	9530	9530	9530	9530	0
274	20230824	160200	277951660	9530	9530	9530	9530	0
275	20230824	160100	277951660	9530	9530	9530	9530	0
276	20230824	160000	277951660	9530	9530	9530	9530	0
277	20230824	155900	277951660	9530	9530	9530	9530	0
278	20230824	155800	277951660	9530	9530	9530	9530	0
279	20230824	155700	277951660	9530	9530	9530	9530	0
280	20230824	155600	277951660	9530	9530	9530	9530	0
281	20230824	155500	277951660	9530	9530	9530	9530	0
282	20230824	155400	277951660	9530	9530	9530	9530	0
283	20230824	155300	277951660	9530	9530	9530	9530	0
284	20230824	155200	277951660	9530	9530	9530	9530	0
285	20230824	155100	277951660	9530	9530	9530	9530	0
286	20230824	155000	277951660	9530	9530	9530	9530	0
287	20230824	154900	277951660	9530	9530	9530	9530	0
288	20230824	154800	277951660	9530	9530	9530	9530	0
289	20230824	154700	277951660	9530	9530	9530	9530	0
290	20230824	154600	277951660	9530	9530	9530	9530	0
291	20230824	154500	277951660	9530	9530	9530	9530	0
292	20230824	154400	277951660	9530	9530	9530	9530	0
293	20230824	154300	277951660	9530	9530	9530	9530	0
294	20230824	154200	277951660	9530	9530	9530	9530	0
295	20230824	154100	277951660	9530	9530	9530	9530	0
296	20230824	154000	277951660	9530	9530	9530	9530	0
297	20230824	153900	277951660	9530	9530	9530	9530	0
298	20230824	153800	277951660	9530	9530	9530	9530	0
299	20230824	153700	277951660	9530	9530	9530	9530	0
300	20230824	153600	277951660	9530	9530	9530	9530	0
301	20230824	153500	277951660	9530	9530	9530	9530	0
302	20230824	153400	277951660	9530	9530	9530	9530	198
303	20230824	153300	277951660	9530	9530	9530	9530	0
304	20230824	153200	277951660	9530	9530	9530	9530	0
305	20230824	153100	277951660	9530	9530	9530	9530	0
306	20230824	153000	277951660	9530	9530	9530	9530	198
307	20230824	152900	276064720	9570	9570	9570	9570	0
308	20230824	152800	276064720	9570	9570	9570	9570	0
309	20230824	152700	276064720	9570	9570	9570	9570	0
310	20230824	152600	276064720	9570	9570	9570	9570	0
311	20230824	152500	276064720	9570	9570	9570	9570	0
312	20230824	152400	276064720	9570	9570	9570	9570	0
313	20230824	152300	276064720	9570	9570	9570	9570	0
314	20230824	152200	276064720	9570	9570	9570	9570	0
315	20230824	152100	276064720	9570	9570	9570	9570	0
316	20230824	152000	276064720	9570	9570	9570	9570	0
317	20230824	151900	276064720	9570	9560	9570	9560	138
318	20230824	151800	274745430	9560	9560	9560	9560	0
319	20230824	151700	274745430	9560	9560	9560	9560	30
320	20230824	151600	274458630	9570	9570	9570	9570	5
321	20230824	151500	274410780	9570	9570	9570	9570	1
322	20230824	151400	274401210	9570	9570	9570	9570	1
323	20230824	151300	274391640	9570	9570	9570	9570	37
324	20230824	151200	274037550	9570	9570	9570	9570	0
325	20230824	151100	274037550	9570	9570	9570	9570	0
326	20230824	151000	274037550	9570	9570	9570	9570	0
327	20230824	150900	274037550	9570	9570	9570	9570	0
328	20230824	150800	274037550	9570	9570	9570	9570	0
329	20230824	150700	274037550	9570	9570	9570	9570	0
330	20230824	150600	274037550	9570	9570	9570	9570	0
331	20230824	150500	274037550	9570	9570	9570	9570	10
332	20230824	150400	273941850	9580	9580	9580	9580	11
333	20230824	150300	273836470	9600	9600	9600	9600	3
334	20230824	150200	273807670	9600	9600	9600	9600	0
335	20230824	150100	273807670	9600	9600	9600	9600	0
336	20230824	150000	273807670	9600	9600	9600	9600	0
337	20230824	145900	273807670	9600	9600	9600	9600	0
338	20230824	145800	273807670	9600	9600	9600	9600	3
339	20230824	145700	273778870	9570	9570	9570	9570	0
340	20230824	145600	273778870	9570	9570	9570	9570	0
341	20230824	145500	273778870	9570	9570	9570	9570	0
342	20230824	145400	273778870	9570	9570	9570	9570	1
343	20230824	145300	273769300	9600	9600	9600	9600	0
344	20230824	145200	273769300	9600	9600	9600	9600	0
345	20230824	145100	273769300	9600	9600	9600	9600	0
346	20230824	145000	273769300	9600	9600	9600	9600	0
347	20230824	144900	273769300	9600	9600	9600	9600	0
348	20230824	144800	273769300	9600	9600	9600	9600	0
349	20230824	144700	273769300	9600	9600	9600	9600	0
350	20230824	144600	273769300	9600	9600	9600	9600	5
351	20230824	144500	273721300	9600	9600	9600	9600	0
352	20230824	144400	273721300	9600	9600	9600	9600	0
353	20230824	144300	273721300	9600	9600	9600	9600	0
354	20230824	144200	273721300	9600	9600	9600	9600	0
355	20230824	144100	273721300	9600	9600	9600	9600	0
356	20230824	144000	273721300	9600	9600	9600	9600	0
357	20230824	143900	273721300	9600	9580	9600	9570	244
358	20230824	143800	271382780	9580	9580	9580	9580	1
359	20230824	143700	271373200	9580	9580	9580	9580	5
360	20230824	143600	271325300	9580	9580	9580	9580	0
361	20230824	143500	271325300	9580	9580	9580	9580	12
362	20230824	143400	271210340	9580	9580	9580	9580	0
363	20230824	143300	271210340	9580	9580	9580	9580	0
364	20230824	143200	271210340	9580	9580	9580	9580	0
365	20230824	143100	271210340	9580	9580	9580	9580	0
366	20230824	143000	271210340	9580	9580	9580	9580	1
367	20230824	142900	271200760	9590	9590	9590	9590	0
368	20230824	142800	271200760	9590	9590	9590	9590	0
369	20230824	142700	271200760	9590	9590	9590	9590	5
370	20230824	142600	271152810	9580	9580	9580	9580	0
371	20230824	142500	271152810	9580	9580	9580	9580	0
372	20230824	142400	271152810	9580	9580	9580	9580	0
373	20230824	142300	271152810	9580	9580	9580	9580	0
374	20230824	142200	271152810	9580	9580	9580	9580	0
375	20230824	142100	271152810	9580	9580	9580	9580	0
376	20230824	142000	271152810	9580	9580	9580	9580	70
377	20230824	141900	270482210	9580	9580	9580	9580	0
378	20230824	141800	270482210	9580	9580	9580	9580	0
379	20230824	141700	270482210	9580	9580	9580	9580	0
380	20230824	141600	270482210	9580	9580	9580	9580	0
381	20230824	141500	270482210	9580	9580	9580	9580	0
382	20230824	141400	270482210	9580	9580	9580	9580	0
383	20230824	141300	270482210	9580	9580	9580	9580	0
384	20230824	141200	270482210	9580	9580	9580	9580	0
385	20230824	141100	270482210	9580	9580	9580	9580	0
386	20230824	141000	270482210	9580	9580	9580	9580	0
387	20230824	140900	270482210	9580	9580	9580	9580	0
388	20230824	140800	270482210	9580	9580	9580	9580	0
389	20230824	140700	270482210	9580	9580	9580	9580	10
390	20230824	140600	270386410	9590	9600	9600	9590	210
391	20230824	140500	268372410	9620	9620	9620	9620	0
392	20230824	140400	268372410	9620	9620	9620	9620	0
393	20230824	140300	268372410	9620	9620	9620	9620	0
394	20230824	140200	268372410	9620	9620	9620	9620	5
395	20230824	140100	268324310	9600	9600	9600	9600	1150
396	20230824	140000	257284310	9600	9600	9600	9600	0
397	20230824	135900	257284310	9600	9600	9600	9600	0
398	20230824	135800	257284310	9600	9600	9600	9600	619
399	20230824	135700	251341910	9600	9600	9600	9600	505
400	20230824	135600	246493910	9600	9600	9600	9600	0
401	20230824	135500	246493910	9600	9600	9600	9600	1
402	20230824	135400	246484310	9600	9600	9600	9600	0
403	20230824	135300	246484310	9600	9600	9600	9600	0
404	20230824	135200	246484310	9600	9600	9600	9600	0
405	20230824	135100	246484310	9600	9600	9600	9600	760
406	20230824	135000	239188310	9600	9600	9600	9600	900
407	20230824	134900	230548310	9600	9600	9600	9600	0
408	20230824	134800	230548310	9600	9600	9600	9600	1100
409	20230824	134700	219988310	9580	9580	9580	9580	50
410	20230824	134600	219509310	9590	9590	9590	9590	0
411	20230824	134500	219509310	9590	9590	9590	9590	0
412	20230824	134400	219509310	9590	9590	9590	9590	0
413	20230824	134300	219509310	9590	9590	9590	9590	0
414	20230824	134200	219509310	9590	9590	9590	9590	2
415	20230824	134100	219490130	9600	9600	9600	9600	0
416	20230824	134000	219490130	9600	9600	9600	9600	0
417	20230824	133900	219490130	9600	9600	9600	9600	950
418	20230824	133800	210370130	9600	9600	9600	9600	0
419	20230824	133700	210370130	9600	9600	9600	9600	0
420	20230824	133600	210370130	9600	9600	9600	9600	0
421	20230824	133500	210370130	9600	9600	9600	9600	0
422	20230824	133400	210370130	9600	9600	9600	9600	0
423	20230824	133300	210370130	9600	9600	9600	9600	1450
424	20230824	133200	196450130	9600	9600	9600	9600	0
425	20230824	133100	196450130	9600	9600	9600	9600	810
426	20230824	133000	188674130	9600	9600	9600	9600	0
427	20230824	132900	188674130	9600	9600	9600	9600	700
428	20230824	132800	181954130	9630	9630	9630	9630	0
429	20230824	132700	181954130	9630	9630	9630	9630	0
430	20230824	132600	181954130	9630	9630	9630	9630	0
431	20230824	132500	181954130	9630	9630	9630	9630	0
432	20230824	132400	181954130	9630	9610	9630	9610	22
433	20230824	132300	181742410	9630	9630	9630	9630	0
434	20230824	132200	181742410	9630	9630	9630	9630	0
435	20230824	132100	181742410	9630	9630	9630	9630	0
436	20230824	132000	181742410	9630	9630	9630	9630	0
437	20230824	131900	181742410	9630	9630	9630	9630	0
438	20230824	131800	181742410	9630	9630	9630	9630	0
439	20230824	131700	181742410	9630	9630	9630	9630	0
440	20230824	131600	181742410	9630	9630	9630	9630	3
441	20230824	131500	181713520	9600	9600	9600	9600	0
442	20230824	131400	181713520	9600	9590	9600	9590	1221
443	20230824	131300	169997120	9590	9590	9590	9590	0
444	20230824	131200	169997120	9590	9590	9590	9590	0
445	20230824	131100	169997120	9590	9580	9590	9580	2
446	20230824	131000	169977950	9550	9550	9550	9550	230
447	20230824	130900	167781450	9570	9560	9570	9560	329
448	20230824	130800	164636200	9550	9550	9550	9550	1
449	20230824	130700	164626650	9560	9560	9560	9560	10
450	20230824	130600	164531050	9560	9560	9560	9560	52
451	20230824	130500	164033930	9560	9560	9560	9560	0
452	20230824	130400	164033930	9560	9560	9560	9560	411
453	20230824	130300	160104770	9560	9540	9560	9540	715
454	20230824	130200	153273370	9550	9550	9550	9550	5
455	20230824	130100	153225620	9560	9560	9560	9560	51
456	20230824	130000	152738060	9550	9550	9550	9550	0
457	20230824	125900	152738060	9550	9550	9550	9550	0
458	20230824	125800	152738060	9550	9550	9550	9550	0
459	20230824	125700	152738060	9550	9550	9550	9550	0
460	20230824	125600	152738060	9550	9550	9550	9550	0
461	20230824	125500	152738060	9550	9550	9550	9550	0
462	20230824	125400	152738060	9550	9550	9550	9550	0
463	20230824	125300	152738060	9550	9550	9550	9550	0
464	20230824	125200	152738060	9550	9550	9550	9550	0
465	20230824	125100	152738060	9550	9550	9550	9550	285
466	20230824	125000	150016310	9550	9550	9550	9550	30
467	20230824	124900	149729810	9560	9550	9560	9550	138
468	20230824	124800	148410680	9550	9550	9550	9550	10
469	20230824	124700	148315180	9550	9550	9550	9550	6
470	20230824	124600	148257880	9540	9540	9540	9540	0
471	20230824	124500	148257880	9540	9540	9540	9540	30
472	20230824	124400	147971680	9550	9550	9550	9550	0
473	20230824	124300	147971680	9550	9550	9550	9550	54
474	20230824	124200	147455980	9560	9560	9560	9560	82
475	20230824	124100	146672060	9570	9570	9570	9570	13
476	20230824	124000	146547650	9570	9570	9570	9570	0
477	20230824	123900	146547650	9570	9570	9570	9570	0
478	20230824	123800	146547650	9570	9570	9570	9570	0
479	20230824	123700	146547650	9570	9570	9570	9570	0
480	20230824	123600	146547650	9570	9570	9570	9570	0
481	20230824	123500	146547650	9570	9570	9570	9570	5
482	20230824	123400	146499800	9570	9570	9570	9570	19
483	20230824	123300	146317970	9560	9560	9560	9560	0
484	20230824	123200	146317970	9560	9560	9560	9560	0
485	20230824	123100	146317970	9560	9560	9560	9560	0
486	20230824	123000	146317970	9560	9560	9560	9560	0
487	20230824	122900	146317970	9560	9560	9560	9560	0
488	20230824	122800	146317970	9560	9560	9560	9560	2
489	20230824	122700	146298850	9560	9560	9560	9560	0
490	20230824	122600	146298850	9560	9560	9560	9560	0
491	20230824	122500	146298850	9560	9560	9560	9560	0
492	20230824	122400	146298850	9560	9560	9560	9560	0
493	20230824	122300	146298850	9560	9560	9560	9560	0
494	20230824	122200	146298850	9560	9560	9560	9560	0
495	20230824	122100	146298850	9560	9560	9560	9560	0
496	20230824	122000	146298850	9560	9560	9560	9560	0
497	20230824	121900	146298850	9560	9560	9560	9560	0
498	20230824	121800	146298850	9560	9560	9560	9560	0
499	20230824	121700	146298850	9560	9570	9570	9560	150
500	20230824	121600	144864830	9560	9560	9560	9560	0
501	20230824	121500	144864830	9560	9560	9560	9560	0
502	20230824	121400	144864830	9560	9560	9560	9560	0
503	20230824	121300	144864830	9560	9560	9560	9560	0
504	20230824	121200	144864830	9560	9560	9560	9560	0
505	20230824	121100	144864830	9560	9560	9560	9560	1
506	20230824	121000	144855270	9560	9560	9560	9560	0
507	20230824	120900	144855270	9560	9560	9560	9560	0
508	20230824	120800	144855270	9560	9560	9560	9560	0
509	20230824	120700	144855270	9560	9560	9560	9560	0
510	20230824	120600	144855270	9560	9560	9560	9560	0
511	20230824	120500	144855270	9560	9570	9570	9560	191
512	20230824	120400	143028530	9590	9590	9590	9590	0
513	20230824	120300	143028530	9590	9590	9590	9590	0
514	20230824	120200	143028530	9590	9590	9590	9590	241
515	20230824	120100	140717340	9590	9590	9590	9590	15
516	20230824	120000	140573490	9590	9590	9590	9590	0
517	20230824	115900	140573490	9590	9590	9590	9590	0
518	20230824	115800	140573490	9590	9590	9590	9590	0
519	20230824	115700	140573490	9590	9590	9590	9590	0
520	20230824	115600	140573490	9590	9590	9590	9590	0
521	20230824	115500	140573490	9590	9590	9590	9590	0
522	20230824	115400	140573490	9590	9590	9590	9590	0
523	20230824	115300	140573490	9590	9590	9590	9590	33
524	20230824	115200	140257020	9630	9630	9630	9630	33
525	20230824	115100	139939230	9590	9590	9590	9590	2
526	20230824	115000	139920050	9640	9640	9640	9640	0
527	20230824	114900	139920050	9640	9640	9640	9640	1
528	20230824	114800	139910410	9590	9590	9590	9590	5
529	20230824	114700	139862460	9590	9590	9590	9590	0
530	20230824	114600	139862460	9590	9590	9590	9590	5
531	20230824	114500	139814510	9590	9590	9590	9590	5
532	20230824	114400	139766560	9600	9600	9600	9600	0
533	20230824	114300	139766560	9600	9600	9600	9600	0
534	20230824	114200	139766560	9600	9600	9600	9600	0
535	20230824	114100	139766560	9600	9600	9600	9600	50
536	20230824	114000	139286560	9600	9600	9600	9600	5
537	20230824	113900	139238560	9630	9630	9630	9630	0
538	20230824	113800	139238560	9630	9630	9630	9630	0
539	20230824	113700	139238560	9630	9630	9630	9630	0
540	20230824	113600	139238560	9630	9630	9630	9630	0
541	20230824	113500	139238560	9630	9630	9630	9630	0
542	20230824	113400	139238560	9630	9630	9640	9630	247
543	20230824	113300	136859910	9630	9630	9640	9630	33
544	20230824	113200	136542110	9560	9580	9580	9560	630
545	20230824	113100	130519100	9580	9580	9580	9580	0
546	20230824	113000	130519100	9580	9580	9580	9580	0
547	20230824	112900	130519100	9580	9580	9580	9580	0
548	20230824	112800	130519100	9580	9580	9580	9580	160
549	20230824	112700	128986300	9600	9600	9600	9600	0
550	20230824	112600	128986300	9600	9600	9600	9600	0
551	20230824	112500	128986300	9600	9600	9600	9600	0
552	20230824	112400	128986300	9600	9600	9600	9600	0
553	20230824	112300	128986300	9600	9600	9600	9600	0
554	20230824	112200	128986300	9600	9600	9600	9600	0
555	20230824	112100	128986300	9600	9600	9600	9600	50
556	20230824	112000	128506300	9600	9610	9610	9600	600
557	20230824	111900	122744750	9660	9660	9660	9660	0
558	20230824	111800	122744750	9660	9660	9660	9660	19
559	20230824	111700	122561210	9670	9670	9670	9670	0
560	20230824	111600	122561210	9670	9630	9670	9600	418
561	20230824	111500	118537680	9660	9660	9660	9660	400
562	20230824	111400	114673680	9680	9670	9680	9670	192
563	20230824	111300	112815190	9660	9660	9660	9660	2
564	20230824	111200	112795870	9660	9660	9660	9660	8
565	20230824	111100	112718590	9660	9630	9660	9630	251
566	20230824	111000	110295580	9650	9650	9650	9650	0
567	20230824	110900	110295580	9650	9600	9650	9600	2607
568	20230824	110800	85216690	9600	9600	9600	9600	0
569	20230824	110700	85216690	9600	9600	9600	9600	100
570	20230824	110600	84256690	9610	9610	9610	9610	0
571	20230824	110500	84256690	9610	9610	9610	9610	88
572	20230824	110400	83411010	9610	9610	9610	9610	112
573	20230824	110300	82334690	9590	9610	9620	9590	188
574	20230824	110200	80531580	9610	9610	9610	9610	15
575	20230824	110100	80387430	9620	9580	9620	9580	1160
576	20230824	110000	69248680	9580	9560	9580	9560	537
577	20230824	105900	64108940	9550	9540	9550	9540	519
578	20230824	105800	59153180	9530	9530	9530	9530	0
579	20230824	105700	59153180	9530	9530	9530	9530	0
580	20230824	105600	59153180	9530	9530	9530	9530	3
581	20230824	105500	59124590	9540	9540	9540	9540	1
582	20230824	105400	59115050	9510	9510	9510	9510	130
583	20230824	105300	57878750	9540	9540	9540	9540	0
584	20230824	105200	57878750	9540	9540	9540	9540	20
585	20230824	105100	57687950	9540	9540	9540	9540	0
586	20230824	105000	57687950	9540	9540	9540	9540	0
587	20230824	104900	57687950	9540	9540	9540	9540	0
588	20230824	104800	57687950	9540	9540	9540	9540	0
589	20230824	104700	57687950	9540	9520	9540	9520	300
590	20230824	104600	54828760	9500	9500	9500	9500	0
591	20230824	104500	54828760	9500	9500	9500	9500	0
592	20230824	104400	54828760	9500	9500	9500	9500	0
593	20230824	104300	54828760	9500	9500	9500	9500	50
594	20230824	104200	54353760	9490	9490	9490	9490	0
595	20230824	104100	54353760	9490	9490	9490	9490	0
596	20230824	104000	54353760	9490	9500	9500	9490	300
597	20230824	103900	51505110	9520	9520	9520	9520	0
598	20230824	103800	51505110	9520	9520	9520	9520	0
599	20230824	103700	51505110	9520	9520	9520	9520	0
600	20230824	103600	51505110	9520	9520	9520	9520	0
601	20230824	103500	51505110	9520	9520	9520	9520	0
602	20230824	103400	51505110	9520	9520	9520	9520	1
603	20230824	103300	51495590	9460	9490	9520	9460	501
604	20230824	103200	46751070	9500	9500	9500	9500	9
605	20230824	103100	46665570	9500	9500	9500	9500	10
606	20230824	103000	46570570	9500	9510	9510	9500	269
607	20230824	102900	44013490	9510	9510	9510	9510	0
608	20230824	102800	44013490	9510	9510	9510	9510	0
609	20230824	102700	44013490	9510	9510	9510	9510	1
610	20230824	102600	44003980	9530	9530	9530	9530	1
611	20230824	102500	43994450	9520	9520	9520	9520	0
612	20230824	102400	43994450	9520	9520	9520	9520	0
613	20230824	102300	43994450	9520	9520	9520	9520	2
614	20230824	102200	43975410	9520	9520	9520	9520	1
615	20230824	102100	43965890	9520	9520	9520	9520	1
616	20230824	102000	43956370	9520	9520	9520	9520	1
617	20230824	101900	43946850	9520	9510	9520	9510	2
618	20230824	101800	43927820	9530	9530	9530	9530	32
619	20230824	101700	43622860	9540	9540	9540	9540	11
620	20230824	101600	43517920	9540	9540	9540	9540	0
621	20230824	101500	43517920	9540	9540	9540	9540	0
622	20230824	101400	43517920	9540	9540	9540	9540	0
623	20230824	101300	43517920	9540	9540	9540	9540	0
624	20230824	101200	43517920	9540	9540	9540	9540	0
625	20230824	101100	43517920	9540	9540	9540	9540	2
626	20230824	101000	43498840	9540	9540	9540	9540	16
627	20230824	100900	43346200	9550	9550	9550	9550	54
628	20230824	100800	42830500	9550	9550	9550	9550	0
629	20230824	100700	42830500	9550	9550	9550	9550	0
630	20230824	100600	42830500	9550	9550	9550	9550	1
631	20230824	100500	42820950	9550	9550	9550	9550	0
632	20230824	100400	42820950	9550	9550	9550	9550	0
633	20230824	100300	42820950	9550	9550	9550	9550	0
634	20230824	100200	42820950	9550	9550	9550	9550	0
635	20230824	100100	42820950	9550	9550	9550	9550	0
636	20230824	100000	42820950	9550	9550	9550	9550	1
637	20230824	095900	42811400	9570	9570	9570	9570	0
638	20230824	095800	42811400	9570	9570	9570	9570	1
639	20230824	095700	42801830	9570	9560	9570	9560	31
640	20230824	095600	42505170	9580	9580	9580	9580	0
641	20230824	095500	42505170	9580	9580	9580	9580	0
642	20230824	095400	42505170	9580	9580	9580	9580	0
643	20230824	095300	42505170	9580	9580	9580	9580	40
644	20230824	095200	42121970	9580	9580	9580	9580	0
645	20230824	095100	42121970	9580	9580	9580	9580	0
646	20230824	095000	42121970	9580	9580	9580	9580	0
647	20230824	094900	42121970	9580	9580	9580	9580	0
648	20230824	094800	42121970	9580	9580	9580	9580	400
649	20230824	094700	38289970	9580	9580	9580	9580	0
650	20230824	094600	38289970	9580	9540	9580	9540	6
651	20230824	094500	38232690	9540	9540	9550	9540	17
652	20230824	094400	38070460	9550	9550	9550	9550	0
653	20230824	094300	38070460	9550	9550	9550	9550	0
654	20230824	094200	38070460	9550	9550	9550	9550	1
655	20230824	094100	38060910	9580	9560	9580	9560	200
656	20230824	094000	36145670	9560	9560	9560	9560	0
657	20230824	093900	36145670	9560	9560	9560	9560	0
658	20230824	093800	36145670	9560	9560	9560	9560	0
659	20230824	093700	36145670	9560	9560	9560	9560	0
660	20230824	093600	36145670	9560	9560	9560	9560	1
661	20230824	093500	36136110	9560	9560	9560	9560	1
662	20230824	093400	36126550	9560	9530	9560	9530	3
663	20230824	093300	36097900	9530	9530	9530	9530	0
664	20230824	093200	36097900	9530	9530	9530	9530	4
665	20230824	093100	36059780	9530	9530	9530	9530	0
666	20230824	093000	36059780	9530	9530	9530	9530	1
667	20230824	092900	36050250	9520	9520	9520	9520	0
668	20230824	092800	36050250	9520	9520	9520	9520	0
669	20230824	092700	36050250	9520	9520	9520	9520	0
670	20230824	092600	36050250	9520	9530	9530	9520	79
671	20230824	092500	35297390	9540	9540	9540	9540	0
672	20230824	092400	35297390	9540	9540	9540	9540	0
673	20230824	092300	35297390	9540	9540	9540	9540	1
674	20230824	092200	35287850	9580	9580	9580	9580	0
675	20230824	092100	35287850	9580	9580	9580	9580	0
676	20230824	092000	35287850	9580	9580	9580	9580	0
677	20230824	091900	35287850	9580	9580	9580	9580	0
678	20230824	091800	35287850	9580	9580	9580	9580	0
679	20230824	091700	35287850	9580	9580	9580	9580	0
680	20230824	091600	35287850	9580	9580	9580	9580	0
681	20230824	091500	35287850	9580	9580	9580	9580	0
682	20230824	091400	35287850	9580	9580	9580	9580	13
683	20230824	091300	35163310	9530	9530	9530	9530	10
684	20230824	091200	35068010	9530	9530	9530	9530	0
685	20230824	091100	35068010	9530	9530	9530	9530	300
686	20230824	091000	32209010	9590	9590	9590	9590	0
687	20230824	090900	32209010	9590	9590	9590	9590	0
688	20230824	090800	32209010	9590	9510	9590	9510	764
689	20230824	090700	24901790	9550	9470	9550	9470	617
690	20230824	090600	19028370	9460	9520	9520	9460	1400
691	20230824	090500	5777090	9550	9540	9550	9540	535
692	20230824	090400	667850	9560	9560	9560	9560	0
693	20230824	090300	667850	9560	9560	9560	9560	51
694	20230824	090200	180290	9510	9510	9510	9510	0
695	20230824	090100	180290	9510	9510	9510	9510	0
696	20230824	090000	180290	9510	9470	9510	9470	19