KissMeData/348150/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	204200	655788480	9880	9880	9880	9880	523
3	20230822	204100	655788480	9880	9880	9880	9880	0
4	20230822	204000	655788480	9880	9880	9880	9880	0
5	20230822	203900	655788480	9880	9880	9880	9880	0
6	20230822	203800	655788480	9880	9880	9880	9880	0
7	20230822	203700	655788480	9880	9880	9880	9880	0
8	20230822	203600	655788480	9880	9880	9880	9880	0
9	20230822	203500	655788480	9880	9880	9880	9880	0
10	20230822	203400	655788480	9880	9880	9880	9880	0
11	20230822	203300	655788480	9880	9880	9880	9880	0
12	20230822	203200	655788480	9880	9880	9880	9880	0
13	20230822	203100	655788480	9880	9880	9880	9880	0
14	20230822	203000	655788480	9880	9880	9880	9880	0
15	20230822	202900	655788480	9880	9880	9880	9880	0
16	20230822	202800	655788480	9880	9880	9880	9880	0
17	20230822	202700	655788480	9880	9880	9880	9880	0
18	20230822	202600	655788480	9880	9880	9880	9880	0
19	20230822	202500	655788480	9880	9880	9880	9880	0
20	20230822	202400	655788480	9880	9880	9880	9880	0
21	20230822	202300	655788480	9880	9880	9880	9880	0
22	20230822	202200	655788480	9880	9880	9880	9880	0
23	20230822	202100	655788480	9880	9880	9880	9880	0
24	20230822	202000	655788480	9880	9880	9880	9880	0
25	20230822	201900	655788480	9880	9880	9880	9880	0
26	20230822	201800	655788480	9880	9880	9880	9880	0
27	20230822	201700	655788480	9880	9880	9880	9880	0
28	20230822	201600	655788480	9880	9880	9880	9880	0
29	20230822	201500	655788480	9880	9880	9880	9880	0
30	20230822	201400	655788480	9880	9880	9880	9880	0
31	20230822	201300	655788480	9880	9880	9880	9880	0
32	20230822	201200	655788480	9880	9880	9880	9880	523
33	20230822	201100	655788480	9880	9880	9880	9880	0
34	20230822	201000	655788480	9880	9880	9880	9880	0
35	20230822	200900	655788480	9880	9880	9880	9880	0
36	20230822	200800	655788480	9880	9880	9880	9880	0
37	20230822	200700	655788480	9880	9880	9880	9880	0
38	20230822	200600	655788480	9880	9880	9880	9880	0
39	20230822	200500	655788480	9880	9880	9880	9880	0
40	20230822	200400	655788480	9880	9880	9880	9880	0
41	20230822	200300	655788480	9880	9880	9880	9880	0
42	20230822	200200	655788480	9880	9880	9880	9880	0
43	20230822	200100	655788480	9880	9880	9880	9880	0
44	20230822	200000	655788480	9880	9880	9880	9880	0
45	20230822	195900	655788480	9880	9880	9880	9880	0
46	20230822	195800	655788480	9880	9880	9880	9880	0
47	20230822	195700	655788480	9880	9880	9880	9880	0
48	20230822	195600	655788480	9880	9880	9880	9880	0
49	20230822	195500	655788480	9880	9880	9880	9880	0
50	20230822	195400	655788480	9880	9880	9880	9880	0
51	20230822	195300	655788480	9880	9880	9880	9880	0
52	20230822	195200	655788480	9880	9880	9880	9880	0
53	20230822	195100	655788480	9880	9880	9880	9880	0
54	20230822	195000	655788480	9880	9880	9880	9880	0
55	20230822	194900	655788480	9880	9880	9880	9880	0
56	20230822	194800	655788480	9880	9880	9880	9880	0
57	20230822	194700	655788480	9880	9880	9880	9880	0
58	20230822	194600	655788480	9880	9880	9880	9880	0
59	20230822	194500	655788480	9880	9880	9880	9880	0
60	20230822	194400	655788480	9880	9880	9880	9880	0
61	20230822	194300	655788480	9880	9880	9880	9880	0
62	20230822	194200	655788480	9880	9880	9880	9880	523
63	20230822	194100	655788480	9880	9880	9880	9880	0
64	20230822	194000	655788480	9880	9880	9880	9880	0
65	20230822	193900	655788480	9880	9880	9880	9880	0
66	20230822	193800	655788480	9880	9880	9880	9880	0
67	20230822	193700	655788480	9880	9880	9880	9880	0
68	20230822	193600	655788480	9880	9880	9880	9880	0
69	20230822	193500	655788480	9880	9880	9880	9880	0
70	20230822	193400	655788480	9880	9880	9880	9880	0
71	20230822	193300	655788480	9880	9880	9880	9880	0
72	20230822	193200	655788480	9880	9880	9880	9880	0
73	20230822	193100	655788480	9880	9880	9880	9880	0
74	20230822	193000	655788480	9880	9880	9880	9880	0
75	20230822	192900	655788480	9880	9880	9880	9880	0
76	20230822	192800	655788480	9880	9880	9880	9880	0
77	20230822	192700	655788480	9880	9880	9880	9880	0
78	20230822	192600	655788480	9880	9880	9880	9880	0
79	20230822	192500	655788480	9880	9880	9880	9880	0
80	20230822	192400	655788480	9880	9880	9880	9880	0
81	20230822	192300	655788480	9880	9880	9880	9880	0
82	20230822	192200	655788480	9880	9880	9880	9880	0
83	20230822	192100	655788480	9880	9880	9880	9880	0
84	20230822	192000	655788480	9880	9880	9880	9880	0
85	20230822	191900	655788480	9880	9880	9880	9880	0
86	20230822	191800	655788480	9880	9880	9880	9880	0
87	20230822	191700	655788480	9880	9880	9880	9880	0
88	20230822	191600	655788480	9880	9880	9880	9880	0
89	20230822	191500	655788480	9880	9880	9880	9880	0
90	20230822	191400	655788480	9880	9880	9880	9880	0
91	20230822	191300	655788480	9880	9880	9880	9880	0
92	20230822	191200	655788480	9880	9880	9880	9880	523
93	20230822	191100	655788480	9880	9880	9880	9880	0
94	20230822	191000	655788480	9880	9880	9880	9880	0
95	20230822	190900	655788480	9880	9880	9880	9880	0
96	20230822	190800	655788480	9880	9880	9880	9880	0
97	20230822	190700	655788480	9880	9880	9880	9880	0
98	20230822	190600	655788480	9880	9880	9880	9880	0
99	20230822	190500	655788480	9880	9880	9880	9880	0
100	20230822	190400	655788480	9880	9880	9880	9880	0
101	20230822	190300	655788480	9880	9880	9880	9880	0
102	20230822	190200	655788480	9880	9880	9880	9880	0
103	20230822	190100	655788480	9880	9880	9880	9880	0
104	20230822	190000	655788480	9880	9880	9880	9880	0
105	20230822	185900	655788480	9880	9880	9880	9880	0
106	20230822	185800	655788480	9880	9880	9880	9880	0
107	20230822	185700	655788480	9880	9880	9880	9880	0
108	20230822	185600	655788480	9880	9880	9880	9880	0
109	20230822	185500	655788480	9880	9880	9880	9880	0
110	20230822	185400	655788480	9880	9880	9880	9880	0
111	20230822	185300	655788480	9880	9880	9880	9880	0
112	20230822	185200	655788480	9880	9880	9880	9880	0
113	20230822	185100	655788480	9880	9880	9880	9880	0
114	20230822	185000	655788480	9880	9880	9880	9880	0
115	20230822	184900	655788480	9880	9880	9880	9880	0
116	20230822	184800	655788480	9880	9880	9880	9880	0
117	20230822	184700	655788480	9880	9880	9880	9880	0
118	20230822	184600	655788480	9880	9880	9880	9880	0
119	20230822	184500	655788480	9880	9880	9880	9880	0
120	20230822	184400	655788480	9880	9880	9880	9880	0
121	20230822	184300	655788480	9880	9880	9880	9880	0
122	20230822	184200	655788480	9880	9880	9880	9880	523
123	20230822	184100	655788480	9880	9880	9880	9880	0
124	20230822	184000	655788480	9880	9880	9880	9880	0
125	20230822	183900	655788480	9880	9880	9880	9880	0
126	20230822	183800	655788480	9880	9880	9880	9880	0
127	20230822	183700	655788480	9880	9880	9880	9880	0
128	20230822	183600	655788480	9880	9880	9880	9880	0
129	20230822	183500	655788480	9880	9880	9880	9880	0
130	20230822	183400	655788480	9880	9880	9880	9880	0
131	20230822	183300	655788480	9880	9880	9880	9880	0
132	20230822	183200	655788480	9880	9880	9880	9880	0
133	20230822	183100	655788480	9880	9880	9880	9880	0
134	20230822	183000	655788480	9880	9880	9880	9880	0
135	20230822	182900	655788480	9880	9880	9880	9880	0
136	20230822	182800	655788480	9880	9880	9880	9880	0
137	20230822	182700	655788480	9880	9880	9880	9880	0
138	20230822	182600	655788480	9880	9880	9880	9880	0
139	20230822	182500	655788480	9880	9880	9880	9880	0
140	20230822	182400	655788480	9880	9880	9880	9880	0
141	20230822	182300	655788480	9880	9880	9880	9880	0
142	20230822	182200	655788480	9880	9880	9880	9880	0
143	20230822	182100	655788480	9880	9880	9880	9880	0
144	20230822	182000	655788480	9880	9880	9880	9880	0
145	20230822	181900	655788480	9880	9880	9880	9880	0
146	20230822	181800	655788480	9880	9880	9880	9880	0
147	20230822	181700	655788480	9880	9880	9880	9880	0
148	20230822	181600	655788480	9880	9880	9880	9880	0
149	20230822	181500	655788480	9880	9880	9880	9880	0
150	20230822	181400	655788480	9880	9880	9880	9880	0
151	20230822	181300	655788480	9880	9880	9880	9880	0
152	20230822	181200	655788480	9880	9880	9880	9880	523
153	20230822	181100	655788480	9880	9880	9880	9880	0
154	20230822	181000	655788480	9880	9880	9880	9880	0
155	20230822	180900	655788480	9880	9880	9880	9880	0
156	20230822	180800	655788480	9880	9880	9880	9880	0
157	20230822	180700	655788480	9880	9880	9880	9880	0
158	20230822	180600	655788480	9880	9880	9880	9880	0
159	20230822	180500	655788480	9880	9880	9880	9880	0
160	20230822	180400	655788480	9880	9880	9880	9880	0
161	20230822	180300	655788480	9880	9880	9880	9880	0
162	20230822	180200	655788480	9880	9880	9880	9880	0
163	20230822	180100	655788480	9880	9880	9880	9880	0
164	20230822	180000	655788480	9880	9880	9880	9880	0
165	20230822	175900	655788480	9880	9880	9880	9880	0
166	20230822	175800	655788480	9880	9880	9880	9880	0
167	20230822	175700	655788480	9880	9880	9880	9880	0
168	20230822	175600	655788480	9880	9880	9880	9880	0
169	20230822	175500	655788480	9880	9880	9880	9880	0
170	20230822	175400	655788480	9880	9880	9880	9880	0
171	20230822	175300	655788480	9880	9880	9880	9880	0
172	20230822	175200	655788480	9880	9880	9880	9880	0
173	20230822	175100	655788480	9880	9880	9880	9880	0
174	20230822	175000	655788480	9880	9880	9880	9880	0
175	20230822	174900	655788480	9880	9880	9880	9880	0
176	20230822	174800	655788480	9880	9880	9880	9880	0
177	20230822	174700	655788480	9880	9880	9880	9880	0
178	20230822	174600	655788480	9880	9880	9880	9880	0
179	20230822	174500	655788480	9880	9880	9880	9880	0
180	20230822	174400	655788480	9880	9880	9880	9880	0
181	20230822	174300	655788480	9880	9880	9880	9880	0
182	20230822	174200	655788480	9880	9880	9880	9880	523
183	20230822	174100	655788480	9880	9880	9880	9880	0
184	20230822	174000	655788480	9880	9880	9880	9880	0
185	20230822	173900	655788480	9880	9880	9880	9880	0
186	20230822	173800	655788480	9880	9880	9880	9880	0
187	20230822	173700	655788480	9880	9880	9880	9880	0
188	20230822	173600	655788480	9880	9880	9880	9880	0
189	20230822	173500	655788480	9880	9880	9880	9880	0
190	20230822	173400	655788480	9880	9880	9880	9880	0
191	20230822	173300	655788480	9880	9880	9880	9880	0
192	20230822	173200	655788480	9880	9880	9880	9880	0
193	20230822	173100	655788480	9880	9880	9880	9880	0
194	20230822	173000	655788480	9880	9880	9880	9880	0
195	20230822	172900	655788480	9880	9880	9880	9880	0
196	20230822	172800	655788480	9880	9880	9880	9880	0
197	20230822	172700	655788480	9880	9880	9880	9880	0
198	20230822	172600	655788480	9880	9880	9880	9880	0
199	20230822	172500	655788480	9880	9880	9880	9880	0
200	20230822	172400	655788480	9880	9880	9880	9880	0
201	20230822	172300	655788480	9880	9880	9880	9880	0
202	20230822	172200	655788480	9880	9880	9880	9880	0
203	20230822	172100	655788480	9880	9880	9880	9880	0
204	20230822	172000	655788480	9880	9880	9880	9880	0
205	20230822	171900	655788480	9880	9880	9880	9880	0
206	20230822	171800	655788480	9880	9880	9880	9880	0
207	20230822	171700	655788480	9880	9880	9880	9880	0
208	20230822	171600	655788480	9880	9880	9880	9880	0
209	20230822	171500	655788480	9880	9880	9880	9880	0
210	20230822	171400	655788480	9880	9880	9880	9880	0
211	20230822	171300	655788480	9880	9880	9880	9880	0
212	20230822	171200	655788480	9880	9880	9880	9880	523
213	20230822	171100	655788480	9880	9880	9880	9880	0
214	20230822	171000	655788480	9880	9880	9880	9880	0
215	20230822	170900	655788480	9880	9880	9880	9880	0
216	20230822	170800	655788480	9880	9880	9880	9880	0
217	20230822	170700	655788480	9880	9880	9880	9880	0
218	20230822	170600	655788480	9880	9880	9880	9880	0
219	20230822	170500	655788480	9880	9880	9880	9880	0
220	20230822	170400	655788480	9880	9880	9880	9880	0
221	20230822	170300	655788480	9880	9880	9880	9880	0
222	20230822	170200	655788480	9880	9880	9880	9880	0
223	20230822	170100	655788480	9880	9880	9880	9880	0
224	20230822	170000	655788480	9880	9880	9880	9880	0
225	20230822	165900	655788480	9880	9880	9880	9880	0
226	20230822	165800	655788480	9880	9880	9880	9880	0
227	20230822	165700	655788480	9880	9880	9880	9880	0
228	20230822	165600	655788480	9880	9880	9880	9880	0
229	20230822	165500	655788480	9880	9880	9880	9880	0
230	20230822	165400	655788480	9880	9880	9880	9880	0
231	20230822	165300	655788480	9880	9880	9880	9880	0
232	20230822	165200	655788480	9880	9880	9880	9880	0
233	20230822	165100	655788480	9880	9880	9880	9880	0
234	20230822	165000	655788480	9880	9880	9880	9880	0
235	20230822	164900	655788480	9880	9880	9880	9880	0
236	20230822	164800	655788480	9880	9880	9880	9880	0
237	20230822	164700	655788480	9880	9880	9880	9880	0
238	20230822	164600	655788480	9880	9880	9880	9880	0
239	20230822	164500	655788480	9880	9880	9880	9880	0
240	20230822	164400	655788480	9880	9880	9880	9880	0
241	20230822	164300	655788480	9880	9880	9880	9880	0
242	20230822	164200	655788480	9880	9880	9880	9880	523
243	20230822	164100	655788480	9880	9880	9880	9880	0
244	20230822	164000	655788480	9880	9880	9880	9880	0
245	20230822	163900	655788480	9880	9880	9880	9880	0
246	20230822	163800	655788480	9880	9880	9880	9880	0
247	20230822	163700	655788480	9880	9880	9880	9880	0
248	20230822	163600	655788480	9880	9880	9880	9880	0
249	20230822	163500	655788480	9880	9880	9880	9880	0
250	20230822	163400	655788480	9880	9880	9880	9880	0
251	20230822	163300	655788480	9880	9880	9880	9880	0
252	20230822	163200	655788480	9880	9880	9880	9880	0
253	20230822	163100	655788480	9880	9880	9880	9880	0
254	20230822	163000	655788480	9880	9880	9880	9880	0
255	20230822	162900	655788480	9880	9880	9880	9880	0
256	20230822	162800	655788480	9880	9880	9880	9880	0
257	20230822	162700	655788480	9880	9880	9880	9880	0
258	20230822	162600	655788480	9880	9880	9880	9880	0
259	20230822	162500	655788480	9880	9880	9880	9880	0
260	20230822	162400	655788480	9880	9880	9880	9880	0
261	20230822	162300	655788480	9880	9880	9880	9880	0
262	20230822	162200	655788480	9880	9880	9880	9880	0
263	20230822	162100	655788480	9880	9880	9880	9880	0
264	20230822	162000	655788480	9880	9880	9880	9880	0
265	20230822	161900	655788480	9880	9880	9880	9880	0
266	20230822	161800	655788480	9880	9880	9880	9880	0
267	20230822	161700	655788480	9880	9880	9880	9880	0
268	20230822	161600	655788480	9880	9880	9880	9880	0
269	20230822	161500	655788480	9880	9880	9880	9880	0
270	20230822	161400	655788480	9880	9880	9880	9880	0
271	20230822	161300	655788480	9880	9880	9880	9880	0
272	20230822	161200	655788480	9880	9880	9880	9880	523
273	20230822	161100	655788480	9880	9880	9880	9880	0
274	20230822	161000	655788480	9880	9880	9880	9880	0
275	20230822	160900	655788480	9880	9880	9880	9880	0
276	20230822	160800	655788480	9880	9880	9880	9880	0
277	20230822	160700	655788480	9880	9880	9880	9880	0
278	20230822	160600	655788480	9880	9880	9880	9880	0
279	20230822	160500	655788480	9880	9880	9880	9880	0
280	20230822	160400	655788480	9880	9880	9880	9880	0
281	20230822	160300	655788480	9880	9880	9880	9880	0
282	20230822	160200	655788480	9880	9880	9880	9880	0
283	20230822	160100	655788480	9880	9880	9880	9880	0
284	20230822	160000	655788480	9880	9880	9880	9880	0
285	20230822	155900	655788480	9880	9880	9880	9880	0
286	20230822	155800	655788480	9880	9880	9880	9880	0
287	20230822	155700	655788480	9880	9880	9880	9880	0
288	20230822	155600	655788480	9880	9880	9880	9880	0
289	20230822	155500	655788480	9880	9880	9880	9880	0
290	20230822	155400	655788480	9880	9880	9880	9880	0
291	20230822	155300	655788480	9880	9880	9880	9880	0
292	20230822	155200	655788480	9880	9880	9880	9880	0
293	20230822	155100	655788480	9880	9880	9880	9880	0
294	20230822	155000	655788480	9880	9880	9880	9880	0
295	20230822	154900	655788480	9880	9880	9880	9880	0
296	20230822	154800	655788480	9880	9880	9880	9880	0
297	20230822	154700	655788480	9880	9880	9880	9880	0
298	20230822	154600	655788480	9880	9880	9880	9880	0
299	20230822	154500	655788480	9880	9880	9880	9880	0
300	20230822	154400	655788480	9880	9880	9880	9880	0
301	20230822	154300	655788480	9880	9880	9880	9880	0
302	20230822	154200	655788480	9880	9880	9880	9880	523
303	20230822	154100	655788480	9880	9880	9880	9880	0
304	20230822	154000	655788480	9880	9880	9880	9880	0
305	20230822	153900	655788480	9880	9880	9880	9880	0
306	20230822	153800	655788480	9880	9880	9880	9880	0
307	20230822	153700	655788480	9880	9880	9880	9880	0
308	20230822	153600	655788480	9880	9880	9880	9880	0
309	20230822	153500	655788480	9880	9880	9880	9880	0
310	20230822	153400	655788480	9880	9880	9880	9880	0
311	20230822	153300	655788480	9880	9880	9880	9880	0
312	20230822	153200	655788480	9880	9880	9880	9880	0
313	20230822	153100	655788480	9880	9880	9880	9880	0
314	20230822	153000	655788480	9880	9880	9880	9880	523
315	20230822	152900	650621240	9880	9880	9880	9880	0
316	20230822	152800	650621240	9880	9880	9880	9880	0
317	20230822	152700	650621240	9880	9880	9880	9880	0
318	20230822	152600	650621240	9880	9880	9880	9880	0
319	20230822	152500	650621240	9880	9880	9880	9880	0
320	20230822	152400	650621240	9880	9880	9880	9880	0
321	20230822	152300	650621240	9880	9880	9880	9880	0
322	20230822	152200	650621240	9880	9880	9880	9880	0
323	20230822	152100	650621240	9880	9880	9880	9880	0
324	20230822	152000	650621240	9880	9880	9880	9880	0
325	20230822	151900	650621240	9880	9880	9880	9860	16
326	20230822	151800	650463300	9870	9870	9880	9870	59
327	20230822	151700	649880830	9870	9870	9870	9870	100
328	20230822	151600	648893830	9870	9870	9870	9870	1
329	20230822	151500	648883960	9880	9860	9880	9860	17
330	20230822	151400	648716320	9860	9870	9880	9860	7
331	20230822	151300	648647220	9870	9860	9870	9850	206
332	20230822	151200	646617970	9890	9890	9890	9890	1
333	20230822	151100	646608080	9850	9860	9860	9850	2
334	20230822	151000	646588370	9890	9870	9890	9850	51
335	20230822	150900	646085850	9920	9920	9920	9920	0
336	20230822	150800	646085850	9920	9910	9920	9910	202
337	20230822	150700	644082620	9910	9910	9910	9910	0
338	20230822	150600	644082620	9910	9890	9910	9890	2
339	20230822	150500	644062820	9910	9900	9910	9900	6
340	20230822	150400	644003410	9920	9920	9920	9920	0
341	20230822	150300	644003410	9920	9900	9920	9900	17
342	20230822	150200	643835040	9900	9910	9920	9900	28
343	20230822	150100	643557780	9900	9890	9900	9890	78
344	20230822	150000	642785590	9900	9890	9900	9890	395
345	20230822	145900	638879010	9890	9860	9890	9850	14
346	20230822	145800	638741020	9890	9860	9890	9830	1708
347	20230822	145700	621901650	9870	9870	9870	9860	723
348	20230822	145600	614765990	9870	9870	9870	9860	21
349	20230822	145500	614558810	9870	9860	9870	9860	237
350	20230822	145400	612221140	9860	9860	9860	9860	0
351	20230822	145300	612221140	9860	9860	9860	9860	6
352	20230822	145200	612161980	9860	9860	9860	9860	0
353	20230822	145100	612161980	9860	9860	9860	9860	0
354	20230822	145000	612161980	9860	9860	9860	9860	19
355	20230822	144900	611974640	9860	9860	9860	9860	693
356	20230822	144800	605141660	9860	9850	9860	9850	20
357	20230822	144700	604944640	9850	9840	9850	9840	328
358	20230822	144600	601717060	9840	9840	9840	9840	43
359	20230822	144500	601293940	9840	9840	9840	9840	358
360	20230822	144400	597771220	9840	9820	9840	9820	16
361	20230822	144300	597614050	9850	9820	9860	9820	399
362	20230822	144200	593686000	9830	9830	9830	9830	0
363	20230822	144100	593686000	9830	9830	9830	9830	0
364	20230822	144000	593686000	9830	9830	9830	9830	0
365	20230822	143900	593686000	9830	9850	9850	9830	2161
366	20230822	143800	572421350	9860	9830	9860	9830	1087
367	20230822	143700	561718970	9830	9830	9830	9830	1
368	20230822	143600	561709140	9800	9800	9800	9800	171
369	20230822	143500	560033340	9830	9780	9830	9780	2
370	20230822	143400	560013730	9830	9830	9830	9830	2
371	20230822	143300	559994070	9850	9850	9850	9850	491
372	20230822	143200	555157720	9850	9850	9850	9850	0
373	20230822	143100	555157720	9850	9850	9850	9850	0
374	20230822	143000	555157720	9850	9850	9850	9850	1
375	20230822	142900	555147870	9810	9810	9810	9810	0
376	20230822	142800	555147870	9810	9810	9810	9800	327
377	20230822	142700	551943050	9800	9800	9800	9800	0
378	20230822	142600	551943050	9800	9800	9800	9800	0
379	20230822	142500	551943050	9800	9810	9810	9800	701
380	20230822	142400	545073140	9850	9830	9850	9810	5
381	20230822	142300	545024030	9850	9820	9850	9820	51
382	20230822	142200	544523150	9820	9860	9860	9820	104
383	20230822	142100	543497870	9860	9830	9860	9830	361
384	20230822	142000	539944100	9820	9790	9820	9780	25
385	20230822	141900	539698730	9820	9820	9820	9820	0
386	20230822	141800	539698730	9820	9800	9820	9800	56
387	20230822	141700	539149190	9810	9790	9820	9790	430
388	20230822	141600	534932770	9800	9780	9800	9780	98
389	20230822	141500	533972390	9800	9770	9800	9770	11
390	20230822	141400	533864860	9770	9800	9800	9770	6
391	20230822	141300	533806090	9800	9800	9800	9800	0
392	20230822	141200	533806090	9800	9800	9800	9800	1
393	20230822	141100	533796290	9750	9750	9750	9750	0
394	20230822	141000	533796290	9750	9800	9800	9750	4
395	20230822	140900	533757230	9770	9750	9800	9730	318
396	20230822	140800	530647220	9800	9730	9800	9730	399
397	20230822	140700	526748670	9750	9750	9750	9750	13
398	20230822	140600	526621920	9760	9740	9760	9740	20
399	20230822	140500	526426950	9740	9750	9760	9730	163
400	20230822	140400	524837380	9730	9730	9740	9730	106
401	20230822	140300	523805990	9720	9720	9720	9720	40
402	20230822	140200	523417190	9730	9730	9730	9730	1
403	20230822	140100	523407460	9720	9730	9730	9720	36
404	20230822	140000	523057530	9720	9730	9730	9720	2
405	20230822	135900	523038080	9750	9720	9750	9720	131
406	20230822	135800	521764730	9710	9710	9710	9700	192
407	20230822	135700	519900580	9700	9690	9700	9690	255
408	20230822	135600	517427350	9700	9670	9700	9670	214
409	20230822	135500	515355440	9670	9660	9670	9660	48
410	20230822	135400	514891750	9670	9660	9670	9660	7
411	20230822	135300	514824120	9670	9670	9670	9660	166
412	20230822	135200	513219030	9670	9670	9670	9670	8
413	20230822	135100	513141670	9690	9680	9690	9670	213
414	20230822	135000	511078240	9690	9680	9690	9670	9
415	20230822	134900	510991090	9680	9670	9680	9670	8
416	20230822	134800	510913660	9690	9680	9690	9680	17
417	20230822	134700	510749090	9680	9670	9680	9670	24
418	20230822	134600	510516910	9690	9690	9690	9690	0
419	20230822	134500	510516910	9690	9690	9690	9690	0
420	20230822	134400	510516910	9690	9670	9690	9670	28
421	20230822	134300	510246110	9670	9670	9670	9670	1
422	20230822	134200	510236440	9650	9680	9690	9650	1202
423	20230822	134100	498606660	9670	9670	9680	9670	33
424	20230822	134000	498287500	9680	9660	9680	9650	482
425	20230822	133900	493628330	9650	9650	9680	9650	518
426	20230822	133800	488618910	9660	9670	9680	9660	308
427	20230822	133700	485637680	9680	9660	9680	9660	50
428	20230822	133600	485153980	9680	9680	9680	9680	100
429	20230822	133500	484185980	9680	9640	9690	9640	83
430	20230822	133400	483384850	9640	9640	9640	9630	34
431	20230822	133300	483057350	9660	9620	9660	9620	584
432	20230822	133200	477433410	9630	9620	9630	9620	28
433	20230822	133100	477164040	9630	9630	9630	9630	1
434	20230822	133000	477154410	9630	9630	9630	9630	100
435	20230822	132900	476191410	9640	9640	9640	9640	0
436	20230822	132800	476191410	9640	9640	9640	9640	20
437	20230822	132700	475998610	9640	9640	9640	9640	33
438	20230822	132600	475680490	9650	9650	9650	9650	3
439	20230822	132500	475651540	9640	9650	9650	9640	209
440	20230822	132400	473635380	9650	9650	9650	9650	20
441	20230822	132300	473442380	9650	9650	9660	9650	287
442	20230822	132200	470672820	9650	9650	9650	9650	100
443	20230822	132100	469707820	9650	9650	9660	9650	56
444	20230822	132000	469167410	9650	9660	9660	9650	196
445	20230822	131900	467274110	9680	9670	9690	9670	240
446	20230822	131800	464951260	9670	9670	9670	9670	111
447	20230822	131700	463877890	9670	9680	9690	9670	36
448	20230822	131600	463529440	9680	9670	9680	9670	9
449	20230822	131500	463442390	9670	9670	9670	9670	361
450	20230822	131400	459951520	9690	9680	9690	9680	74
451	20230822	131300	459235190	9680	9680	9680	9670	359
452	20230822	131200	455761950	9680	9710	9710	9680	3673
453	20230822	131100	420136270	9710	9710	9710	9700	4
454	20230822	131000	420097440	9700	9710	9710	9700	21
455	20230822	130900	419893720	9710	9710	9710	9710	7
456	20230822	130800	419825750	9720	9720	9720	9700	169
457	20230822	130700	418186310	9710	9710	9710	9710	0
458	20230822	130600	418186310	9710	9710	9710	9710	778
459	20230822	130500	410631930	9720	9720	9720	9720	0
460	20230822	130400	410631930	9720	9720	9720	9710	49
461	20230822	130300	410156040	9720	9720	9720	9720	3
462	20230822	130200	410126880	9720	9710	9720	9710	14
463	20230822	130100	409990930	9720	9720	9720	9720	1
464	20230822	130000	409981210	9710	9710	9710	9710	18
465	20230822	125900	409806430	9730	9730	9730	9730	0
466	20230822	125800	409806430	9730	9740	9740	9730	6
467	20230822	125700	409748040	9720	9720	9750	9720	5
468	20230822	125600	409699410	9750	9760	9780	9720	252
469	20230822	125500	407249530	9760	9780	9790	9760	4
470	20230822	125400	407210420	9790	9720	9790	9720	58
471	20230822	125300	406646370	9730	9730	9730	9730	0
472	20230822	125200	406646370	9730	9710	9730	9710	185
473	20230822	125100	404849960	9720	9730	9730	9720	12
474	20230822	125000	404733270	9730	9730	9730	9730	17
475	20230822	124900	404567860	9720	9720	9720	9720	33
476	20230822	124800	404247100	9730	9720	9730	9720	14
477	20230822	124700	404111010	9720	9720	9720	9720	1
478	20230822	124600	404101290	9720	9720	9720	9720	10
479	20230822	124500	404004090	9720	9710	9720	9710	42
480	20230822	124400	403596260	9720	9720	9720	9720	1
481	20230822	124300	403586540	9730	9730	9730	9710	601
482	20230822	124200	397750130	9740	9740	9740	9740	0
483	20230822	124100	397750130	9740	9740	9740	9740	11
484	20230822	124000	397642990	9760	9760	9760	9760	1
485	20230822	123900	397633230	9750	9750	9750	9750	154
486	20230822	123800	396131730	9790	9790	9790	9790	2
487	20230822	123700	396112150	9800	9740	9800	9740	103
488	20230822	123600	395107550	9740	9720	9740	9720	110
489	20230822	123500	394037490	9720	9720	9720	9720	30
490	20230822	123400	393745890	9710	9710	9710	9710	29
491	20230822	123300	393464300	9720	9720	9720	9720	1
492	20230822	123200	393454580	9710	9720	9720	9710	170
493	20230822	123100	391803550	9730	9730	9730	9730	0
494	20230822	123000	391803550	9730	9730	9730	9730	20
495	20230822	122900	391608950	9730	9730	9730	9730	13
496	20230822	122800	391482460	9730	9730	9730	9730	5
497	20230822	122700	391433810	9740	9730	9740	9730	27
498	20230822	122600	391170930	9740	9740	9740	9740	0
499	20230822	122500	391170930	9740	9740	9740	9740	1
500	20230822	122400	391161190	9740	9740	9740	9740	1
501	20230822	122300	391151450	9750	9750	9750	9750	70
502	20230822	122200	390468950	9750	9740	9750	9740	20
503	20230822	122100	390274120	9750	9730	9750	9730	5
504	20230822	122000	390225430	9730	9740	9750	9710	179
505	20230822	121900	388486950	9770	9740	9770	9740	4
506	20230822	121800	388447940	9770	9740	9770	9740	30
507	20230822	121700	388155600	9790	9790	9790	9790	0
508	20230822	121600	388155600	9790	9760	9790	9760	3
509	20230822	121500	388126290	9810	9760	9810	9760	3
510	20230822	121400	388096960	9830	9720	9870	9720	239
511	20230822	121300	385770000	9720	9710	9720	9710	2
512	20230822	121200	385750570	9710	9710	9710	9710	55
513	20230822	121100	385216520	9710	9700	9710	9700	13
514	20230822	121000	385090410	9710	9740	9740	9700	2473
515	20230822	120900	361059850	9740	9740	9740	9740	85
516	20230822	120800	360231950	9750	9750	9750	9750	2
517	20230822	120700	360212450	9740	9740	9740	9740	76
518	20230822	120600	359472210	9750	9750	9750	9750	1
519	20230822	120500	359462460	9740	9740	9740	9740	32
520	20230822	120400	359150780	9750	9750	9750	9750	5
521	20230822	120300	359102030	9750	9740	9750	9740	47
522	20230822	120200	358644040	9750	9750	9750	9750	19
523	20230822	120100	358458790	9750	9740	9750	9740	67
524	20230822	120000	357806200	9750	9750	9750	9750	0
525	20230822	115900	357806200	9750	9750	9750	9740	33
526	20230822	115800	357484660	9750	9760	9760	9750	14
527	20230822	115700	357348150	9770	9770	9770	9770	0
528	20230822	115600	357348150	9770	9770	9770	9770	0
529	20230822	115500	357348150	9770	9780	9780	9750	4
530	20230822	115400	357309100	9750	9750	9750	9750	0
531	20230822	115300	357309100	9750	9750	9750	9750	0
532	20230822	115200	357309100	9750	9750	9840	9750	521
533	20230822	115100	352207120	9740	9740	9740	9740	1270
534	20230822	115000	339837320	9750	9750	9750	9750	2
535	20230822	114900	339817820	9760	9750	9760	9750	2
536	20230822	114800	339798310	9740	9760	9770	9740	4
537	20230822	114700	339759290	9770	9760	9770	9740	349
538	20230822	114600	336356670	9780	9750	9780	9750	61
539	20230822	114500	335761890	9750	9760	9760	9750	63
540	20230822	114400	335147630	9780	9780	9780	9780	1
541	20230822	114300	335137850	9750	9750	9750	9750	0
542	20230822	114200	335137850	9750	9750	9750	9750	0
543	20230822	114100	335137850	9750	9760	9760	9750	165
544	20230822	114000	333528900	9750	9790	9790	9750	3331
545	20230822	113900	300974400	9790	9790	9790	9790	27
546	20230822	113800	300710070	9800	9800	9800	9800	1
547	20230822	113700	300700270	9790	9800	9800	9790	39
548	20230822	113600	300318440	9790	9790	9790	9790	0
549	20230822	113500	300318440	9790	9790	9800	9790	44
550	20230822	113400	299887670	9790	9790	9790	9790	12
551	20230822	113300	299770190	9780	9780	9780	9780	0
552	20230822	113200	299770190	9780	9780	9780	9780	0
553	20230822	113100	299770190	9780	9790	9790	9780	834
554	20230822	113000	291608650	9790	9790	9790	9790	0
555	20230822	112900	291608650	9790	9790	9790	9790	20
556	20230822	112800	291412850	9810	9810	9810	9810	0
557	20230822	112700	291412850	9810	9810	9810	9810	0
558	20230822	112600	291412850	9810	9810	9810	9810	0
559	20230822	112500	291412850	9810	9800	9810	9800	6
560	20230822	112400	291354040	9790	9790	9790	9790	0
561	20230822	112300	291354040	9790	9790	9790	9790	0
562	20230822	112200	291354040	9790	9820	9820	9790	338
563	20230822	112100	288040690	9820	9820	9820	9820	22
564	20230822	112000	287824650	9820	9820	9820	9820	0
565	20230822	111900	287824650	9820	9820	9820	9820	0
566	20230822	111800	287824650	9820	9820	9820	9820	0
567	20230822	111700	287824650	9820	9820	9820	9820	0
568	20230822	111600	287824650	9820	9820	9820	9820	0
569	20230822	111500	287824650	9820	9820	9820	9820	6
570	20230822	111400	287765730	9810	9810	9810	9810	33
571	20230822	111300	287442000	9810	9800	9810	9800	24
572	20230822	111200	287206610	9810	9810	9810	9800	41
573	20230822	111100	286804790	9810	9810	9810	9810	4
574	20230822	111000	286765550	9810	9800	9810	9800	46
575	20230822	110900	286314570	9810	9810	9810	9810	3
576	20230822	110800	286285140	9810	9800	9810	9800	42
577	20230822	110700	285873530	9810	9810	9810	9810	20
578	20230822	110600	285677330	9810	9810	9810	9810	32
579	20230822	110500	285363410	9800	9800	9800	9800	31
580	20230822	110400	285059610	9800	9800	9800	9800	0
581	20230822	110300	285059610	9800	9800	9800	9800	0
582	20230822	110200	285059610	9800	9810	9820	9800	55
583	20230822	110100	284520550	9810	9830	9830	9810	7
584	20230822	110000	284451860	9840	9840	9840	9800	681
585	20230822	105900	277775110	9860	9860	9860	9860	0
586	20230822	105800	277775110	9860	9820	9860	9820	65
587	20230822	105700	277136770	9810	9810	9810	9810	34
588	20230822	105600	276803230	9820	9820	9820	9810	7
589	20230822	105500	276734510	9800	9830	9830	9800	571
590	20230822	105400	271133400	9810	9830	9830	9810	22
591	20230822	105300	270917360	9830	9870	9870	9830	11
592	20230822	105200	270808990	9850	9880	9880	9850	10
593	20230822	105100	270710370	9880	9860	9880	9860	2
594	20230822	105000	270690630	9900	9900	9900	9870	96
595	20230822	104900	269740320	9880	9880	9880	9880	22
596	20230822	104800	269522960	9890	9850	9890	9800	696
597	20230822	104700	262687650	9850	9850	9850	9850	127
598	20230822	104600	261436700	9850	9850	9850	9840	286
599	20230822	104500	258619970	9840	9880	9890	9840	1721
600	20230822	104400	241663310	9880	9890	9890	9870	532
601	20230822	104300	236407340	9900	9890	9900	9890	20
602	20230822	104200	236209420	9890	9900	9900	9890	20
603	20230822	104100	236011560	9900	9900	9900	9900	0
604	20230822	104000	236011560	9900	9900	9900	9900	1
605	20230822	103900	236001660	9900	9900	9900	9900	118
606	20230822	103800	234833460	9910	9910	9910	9910	147
607	20230822	103700	233376690	9950	9950	9950	9950	1
608	20230822	103600	233366740	9920	9950	9950	9920	44
609	20230822	103500	232930230	9950	9950	9950	9950	1
610	20230822	103400	232920280	9950	9950	9950	9950	20
611	20230822	103300	232721280	9950	9950	9950	9950	0
612	20230822	103200	232721280	9950	9950	9950	9950	0
613	20230822	103100	232721280	9950	9950	9950	9950	29
614	20230822	103000	232432730	9950	9910	9950	9910	103
615	20230822	102900	231407960	9940	9940	9940	9940	44
616	20230822	102800	230970600	9930	9930	9930	9930	0
617	20230822	102700	230970600	9930	9930	9930	9930	130
618	20230822	102600	229679700	9930	9910	9930	9910	75
619	20230822	102500	228935750	9930	9910	9930	9910	3
620	20230822	102400	228906000	9930	9930	9930	9930	0
621	20230822	102300	228906000	9930	9900	9930	9900	2
622	20230822	102200	228886170	9930	9930	9930	9930	1
623	20230822	102100	228876240	9890	9920	9920	9890	1070
624	20230822	102000	218277120	9930	9930	9930	9930	113
625	20230822	101900	217155030	9950	9950	9950	9950	1
626	20230822	101800	217145080	9930	9950	9950	9930	23
627	20230822	101700	216916590	9950	9950	9950	9950	0
628	20230822	101600	216916590	9950	9940	9950	9940	45
629	20230822	101500	216469280	9950	9960	9960	9950	141
630	20230822	101400	215066230	9970	9970	9970	9970	0
631	20230822	101300	215066230	9970	9970	9970	9960	34
632	20230822	101200	214727360	9970	9990	10000	9960	10
633	20230822	101100	214627560	10000	9980	10000	9980	156
634	20230822	101000	213068540	9980	9980	9980	9980	1
635	20230822	100900	213058560	9990	9990	9990	9990	1
636	20230822	100800	213048570	10000	10000	10000	10000	1
637	20230822	100700	213038570	10010	10000	10010	9970	58
638	20230822	100600	212460060	9960	9980	10010	9950	31
639	20230822	100500	212151110	10010	10010	10010	10010	0
640	20230822	100400	212151110	10010	10010	10010	10010	1
641	20230822	100300	212141100	10010	10010	10010	10010	0
642	20230822	100200	212141100	10010	10010	10010	10010	0
643	20230822	100100	212141100	10010	10000	10010	9950	252
644	20230822	100000	209630640	10010	10010	10010	10010	1
645	20230822	095900	209620630	10010	10000	10010	9950	551
646	20230822	095800	204118380	10010	10030	10030	10010	119
647	20230822	095700	202927170	10030	10030	10030	10030	9
648	20230822	095600	202836900	10040	10040	10040	10040	0
649	20230822	095500	202836900	10040	10040	10060	10040	79
650	20230822	095400	202043720	10040	10030	10040	10030	240
651	20230822	095300	199635520	10030	10060	10070	10030	1537
652	20230822	095200	184182090	10070	10070	10070	10060	993
653	20230822	095100	174186920	10100	10090	10100	10090	200
654	20230822	095000	172167020	10090	10090	10090	10090	1
655	20230822	094900	172156930	10100	10100	10100	10080	226
656	20230822	094800	169874350	10100	10090	10100	10060	897
657	20230822	094700	160817820	10090	10070	10090	10050	1173
658	20230822	094600	149008030	10100	10130	10130	10100	654
659	20230822	094500	142398960	10110	10120	10130	10110	120
660	20230822	094400	141184540	10120	10100	10120	10100	590
661	20230822	094300	135224860	10100	10050	10100	10050	1671
662	20230822	094200	118360580	10060	10080	10080	10060	354
663	20230822	094100	114795890	10100	10070	10100	10070	788
664	20230822	094000	106853960	10070	10060	10070	10050	189
665	20230822	093900	104952850	10050	10040	10050	10000	425
666	20230822	093800	100681970	10040	10040	10040	10040	10
667	20230822	093700	100581570	10050	9940	10050	9940	1567
668	20230822	093600	84958880	9950	9950	9950	9950	20
669	20230822	093500	84759880	9950	9950	9950	9950	11
670	20230822	093400	84650430	9950	9950	9950	9950	0
671	20230822	093300	84650430	9950	9940	9950	9940	10
672	20230822	093200	84551020	9950	9940	9950	9900	1106
673	20230822	093100	73601140	9900	9900	9900	9900	1
674	20230822	093000	73591240	9900	9900	9900	9900	108
675	20230822	092900	72522040	9900	9910	9910	9900	489
676	20230822	092800	67680920	9950	9940	9950	9940	8
677	20230822	092700	67601350	9950	9950	9960	9940	42
678	20230822	092600	67183300	9960	9910	9960	9910	30
679	20230822	092500	66885160	9900	9900	9900	9890	69
680	20230822	092400	66202200	9810	9870	9870	9810	250
681	20230822	092300	63742530	9920	9880	9920	9880	2
682	20230822	092200	63722730	9940	9930	9940	9870	27
683	20230822	092100	63455450	9950	9850	9950	9850	43
684	20230822	092000	63030300	9850	9840	9850	9840	121
685	20230822	091900	61839650	9840	9840	9840	9840	0
686	20230822	091800	61839650	9840	9840	9840	9840	0
687	20230822	091700	61839650	9840	9800	9840	9800	2
688	20230822	091600	61820010	9800	9800	9800	9800	717
689	20230822	091500	54793410	9800	9800	9800	9800	76
690	20230822	091400	54048610	9800	9820	9820	9800	77
691	20230822	091300	53293990	9800	9830	9830	9800	58
692	20230822	091200	52725240	9810	9810	9810	9810	18
693	20230822	091100	52548660	9790	9780	9790	9780	335
694	20230822	091000	49270350	9780	9800	9800	9780	214
695	20230822	090900	47175750	9850	9850	9850	9850	2
696	20230822	090800	47156050	9850	9780	9850	9770	782
697	20230822	090700	39506910	9780	9810	9810	9770	940
698	20230822	090600	30293870	9810	9820	9850	9810	452
699	20230822	090500	25853530	9830	9880	9880	9830	1756
700	20230822	090400	8529280	9950	9960	9960	9900	475
701	20230822	090300	3814030	9960	9960	9960	9960	1
702	20230822	090200	3804070	9900	9950	9950	9900	176
703	20230822	090100	2057620	9950	9890	9950	9880	106
704	20230822	090000	1006920	9960	9870	9960	9870	102