KissMeData/356890/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	204300	251908180	9680	9680	9680	9680	470
3	20230823	204200	251908180	9680	9680	9680	9680	0
4	20230823	204100	251908180	9680	9680	9680	9680	0
5	20230823	204000	251908180	9680	9680	9680	9680	0
6	20230823	203900	251908180	9680	9680	9680	9680	0
7	20230823	203800	251908180	9680	9680	9680	9680	0
8	20230823	203700	251908180	9680	9680	9680	9680	0
9	20230823	203600	251908180	9680	9680	9680	9680	0
10	20230823	203500	251908180	9680	9680	9680	9680	0
11	20230823	203400	251908180	9680	9680	9680	9680	0
12	20230823	203300	251908180	9680	9680	9680	9680	0
13	20230823	203200	251908180	9680	9680	9680	9680	0
14	20230823	203100	251908180	9680	9680	9680	9680	0
15	20230823	203000	251908180	9680	9680	9680	9680	0
16	20230823	202900	251908180	9680	9680	9680	9680	0
17	20230823	202800	251908180	9680	9680	9680	9680	0
18	20230823	202700	251908180	9680	9680	9680	9680	0
19	20230823	202600	251908180	9680	9680	9680	9680	0
20	20230823	202500	251908180	9680	9680	9680	9680	0
21	20230823	202400	251908180	9680	9680	9680	9680	0
22	20230823	202300	251908180	9680	9680	9680	9680	0
23	20230823	202200	251908180	9680	9680	9680	9680	0
24	20230823	202100	251908180	9680	9680	9680	9680	0
25	20230823	202000	251908180	9680	9680	9680	9680	0
26	20230823	201900	251908180	9680	9680	9680	9680	0
27	20230823	201800	251908180	9680	9680	9680	9680	0
28	20230823	201700	251908180	9680	9680	9680	9680	0
29	20230823	201600	251908180	9680	9680	9680	9680	0
30	20230823	201500	251908180	9680	9680	9680	9680	0
31	20230823	201400	251908180	9680	9680	9680	9680	0
32	20230823	201300	251908180	9680	9680	9680	9680	470
33	20230823	201200	251908180	9680	9680	9680	9680	0
34	20230823	201100	251908180	9680	9680	9680	9680	0
35	20230823	201000	251908180	9680	9680	9680	9680	0
36	20230823	200900	251908180	9680	9680	9680	9680	0
37	20230823	200800	251908180	9680	9680	9680	9680	0
38	20230823	200700	251908180	9680	9680	9680	9680	0
39	20230823	200600	251908180	9680	9680	9680	9680	0
40	20230823	200500	251908180	9680	9680	9680	9680	0
41	20230823	200400	251908180	9680	9680	9680	9680	0
42	20230823	200300	251908180	9680	9680	9680	9680	0
43	20230823	200200	251908180	9680	9680	9680	9680	0
44	20230823	200100	251908180	9680	9680	9680	9680	0
45	20230823	200000	251908180	9680	9680	9680	9680	0
46	20230823	195900	251908180	9680	9680	9680	9680	0
47	20230823	195800	251908180	9680	9680	9680	9680	0
48	20230823	195700	251908180	9680	9680	9680	9680	0
49	20230823	195600	251908180	9680	9680	9680	9680	0
50	20230823	195500	251908180	9680	9680	9680	9680	0
51	20230823	195400	251908180	9680	9680	9680	9680	0
52	20230823	195300	251908180	9680	9680	9680	9680	0
53	20230823	195200	251908180	9680	9680	9680	9680	0
54	20230823	195100	251908180	9680	9680	9680	9680	0
55	20230823	195000	251908180	9680	9680	9680	9680	0
56	20230823	194900	251908180	9680	9680	9680	9680	0
57	20230823	194800	251908180	9680	9680	9680	9680	0
58	20230823	194700	251908180	9680	9680	9680	9680	0
59	20230823	194600	251908180	9680	9680	9680	9680	0
60	20230823	194500	251908180	9680	9680	9680	9680	0
61	20230823	194400	251908180	9680	9680	9680	9680	0
62	20230823	194300	251908180	9680	9680	9680	9680	470
63	20230823	194200	251908180	9680	9680	9680	9680	0
64	20230823	194100	251908180	9680	9680	9680	9680	0
65	20230823	194000	251908180	9680	9680	9680	9680	0
66	20230823	193900	251908180	9680	9680	9680	9680	0
67	20230823	193800	251908180	9680	9680	9680	9680	0
68	20230823	193700	251908180	9680	9680	9680	9680	0
69	20230823	193600	251908180	9680	9680	9680	9680	0
70	20230823	193500	251908180	9680	9680	9680	9680	0
71	20230823	193400	251908180	9680	9680	9680	9680	0
72	20230823	193300	251908180	9680	9680	9680	9680	0
73	20230823	193200	251908180	9680	9680	9680	9680	0
74	20230823	193100	251908180	9680	9680	9680	9680	0
75	20230823	193000	251908180	9680	9680	9680	9680	0
76	20230823	192900	251908180	9680	9680	9680	9680	0
77	20230823	192800	251908180	9680	9680	9680	9680	0
78	20230823	192700	251908180	9680	9680	9680	9680	0
79	20230823	192600	251908180	9680	9680	9680	9680	0
80	20230823	192500	251908180	9680	9680	9680	9680	0
81	20230823	192400	251908180	9680	9680	9680	9680	0
82	20230823	192300	251908180	9680	9680	9680	9680	0
83	20230823	192200	251908180	9680	9680	9680	9680	0
84	20230823	192100	251908180	9680	9680	9680	9680	0
85	20230823	192000	251908180	9680	9680	9680	9680	0
86	20230823	191900	251908180	9680	9680	9680	9680	0
87	20230823	191800	251908180	9680	9680	9680	9680	0
88	20230823	191700	251908180	9680	9680	9680	9680	0
89	20230823	191600	251908180	9680	9680	9680	9680	0
90	20230823	191500	251908180	9680	9680	9680	9680	0
91	20230823	191400	251908180	9680	9680	9680	9680	0
92	20230823	191300	251908180	9680	9680	9680	9680	470
93	20230823	191200	251908180	9680	9680	9680	9680	0
94	20230823	191100	251908180	9680	9680	9680	9680	0
95	20230823	191000	251908180	9680	9680	9680	9680	0
96	20230823	190900	251908180	9680	9680	9680	9680	0
97	20230823	190800	251908180	9680	9680	9680	9680	0
98	20230823	190700	251908180	9680	9680	9680	9680	0
99	20230823	190600	251908180	9680	9680	9680	9680	0
100	20230823	190500	251908180	9680	9680	9680	9680	0
101	20230823	190400	251908180	9680	9680	9680	9680	0
102	20230823	190300	251908180	9680	9680	9680	9680	0
103	20230823	190200	251908180	9680	9680	9680	9680	0
104	20230823	190100	251908180	9680	9680	9680	9680	0
105	20230823	190000	251908180	9680	9680	9680	9680	0
106	20230823	185900	251908180	9680	9680	9680	9680	0
107	20230823	185800	251908180	9680	9680	9680	9680	0
108	20230823	185700	251908180	9680	9680	9680	9680	0
109	20230823	185600	251908180	9680	9680	9680	9680	0
110	20230823	185500	251908180	9680	9680	9680	9680	0
111	20230823	185400	251908180	9680	9680	9680	9680	0
112	20230823	185300	251908180	9680	9680	9680	9680	0
113	20230823	185200	251908180	9680	9680	9680	9680	0
114	20230823	185100	251908180	9680	9680	9680	9680	0
115	20230823	185000	251908180	9680	9680	9680	9680	0
116	20230823	184900	251908180	9680	9680	9680	9680	0
117	20230823	184800	251908180	9680	9680	9680	9680	0
118	20230823	184700	251908180	9680	9680	9680	9680	0
119	20230823	184600	251908180	9680	9680	9680	9680	0
120	20230823	184500	251908180	9680	9680	9680	9680	0
121	20230823	184400	251908180	9680	9680	9680	9680	0
122	20230823	184300	251908180	9680	9680	9680	9680	470
123	20230823	184200	251908180	9680	9680	9680	9680	0
124	20230823	184100	251908180	9680	9680	9680	9680	0
125	20230823	184000	251908180	9680	9680	9680	9680	0
126	20230823	183900	251908180	9680	9680	9680	9680	0
127	20230823	183800	251908180	9680	9680	9680	9680	0
128	20230823	183700	251908180	9680	9680	9680	9680	0
129	20230823	183600	251908180	9680	9680	9680	9680	0
130	20230823	183500	251908180	9680	9680	9680	9680	0
131	20230823	183400	251908180	9680	9680	9680	9680	0
132	20230823	183300	251908180	9680	9680	9680	9680	0
133	20230823	183200	251908180	9680	9680	9680	9680	0
134	20230823	183100	251908180	9680	9680	9680	9680	0
135	20230823	183000	251908180	9680	9680	9680	9680	0
136	20230823	182900	251908180	9680	9680	9680	9680	0
137	20230823	182800	251908180	9680	9680	9680	9680	0
138	20230823	182700	251908180	9680	9680	9680	9680	0
139	20230823	182600	251908180	9680	9680	9680	9680	0
140	20230823	182500	251908180	9680	9680	9680	9680	0
141	20230823	182400	251908180	9680	9680	9680	9680	0
142	20230823	182300	251908180	9680	9680	9680	9680	0
143	20230823	182200	251908180	9680	9680	9680	9680	0
144	20230823	182100	251908180	9680	9680	9680	9680	0
145	20230823	182000	251908180	9680	9680	9680	9680	0
146	20230823	181900	251908180	9680	9680	9680	9680	0
147	20230823	181800	251908180	9680	9680	9680	9680	0
148	20230823	181700	251908180	9680	9680	9680	9680	0
149	20230823	181600	251908180	9680	9680	9680	9680	0
150	20230823	181500	251908180	9680	9680	9680	9680	0
151	20230823	181400	251908180	9680	9680	9680	9680	0
152	20230823	181300	251908180	9680	9680	9680	9680	470
153	20230823	181200	251908180	9680	9680	9680	9680	0
154	20230823	181100	251908180	9680	9680	9680	9680	0
155	20230823	181000	251908180	9680	9680	9680	9680	0
156	20230823	180900	251908180	9680	9680	9680	9680	0
157	20230823	180800	251908180	9680	9680	9680	9680	0
158	20230823	180700	251908180	9680	9680	9680	9680	0
159	20230823	180600	251908180	9680	9680	9680	9680	0
160	20230823	180500	251908180	9680	9680	9680	9680	0
161	20230823	180400	251908180	9680	9680	9680	9680	0
162	20230823	180300	251908180	9680	9680	9680	9680	0
163	20230823	180200	251908180	9680	9680	9680	9680	0
164	20230823	180100	251908180	9680	9680	9680	9680	0
165	20230823	180000	251908180	9680	9680	9680	9680	0
166	20230823	175900	251908180	9680	9680	9680	9680	0
167	20230823	175800	251908180	9680	9680	9680	9680	0
168	20230823	175700	251908180	9680	9680	9680	9680	0
169	20230823	175600	251908180	9680	9680	9680	9680	0
170	20230823	175500	251908180	9680	9680	9680	9680	0
171	20230823	175400	251908180	9680	9680	9680	9680	0
172	20230823	175300	251908180	9680	9680	9680	9680	0
173	20230823	175200	251908180	9680	9680	9680	9680	0
174	20230823	175100	251908180	9680	9680	9680	9680	0
175	20230823	175000	251908180	9680	9680	9680	9680	0
176	20230823	174900	251908180	9680	9680	9680	9680	0
177	20230823	174800	251908180	9680	9680	9680	9680	0
178	20230823	174700	251908180	9680	9680	9680	9680	0
179	20230823	174600	251908180	9680	9680	9680	9680	0
180	20230823	174500	251908180	9680	9680	9680	9680	0
181	20230823	174400	251908180	9680	9680	9680	9680	0
182	20230823	174300	251908180	9680	9680	9680	9680	470
183	20230823	174200	251908180	9680	9680	9680	9680	0
184	20230823	174100	251908180	9680	9680	9680	9680	0
185	20230823	174000	251908180	9680	9680	9680	9680	0
186	20230823	173900	251908180	9680	9680	9680	9680	0
187	20230823	173800	251908180	9680	9680	9680	9680	0
188	20230823	173700	251908180	9680	9680	9680	9680	0
189	20230823	173600	251908180	9680	9680	9680	9680	0
190	20230823	173500	251908180	9680	9680	9680	9680	0
191	20230823	173400	251908180	9680	9680	9680	9680	0
192	20230823	173300	251908180	9680	9680	9680	9680	0
193	20230823	173200	251908180	9680	9680	9680	9680	0
194	20230823	173100	251908180	9680	9680	9680	9680	0
195	20230823	173000	251908180	9680	9680	9680	9680	0
196	20230823	172900	251908180	9680	9680	9680	9680	0
197	20230823	172800	251908180	9680	9680	9680	9680	0
198	20230823	172700	251908180	9680	9680	9680	9680	0
199	20230823	172600	251908180	9680	9680	9680	9680	0
200	20230823	172500	251908180	9680	9680	9680	9680	0
201	20230823	172400	251908180	9680	9680	9680	9680	0
202	20230823	172300	251908180	9680	9680	9680	9680	0
203	20230823	172200	251908180	9680	9680	9680	9680	0
204	20230823	172100	251908180	9680	9680	9680	9680	0
205	20230823	172000	251908180	9680	9680	9680	9680	0
206	20230823	171900	251908180	9680	9680	9680	9680	0
207	20230823	171800	251908180	9680	9680	9680	9680	0
208	20230823	171700	251908180	9680	9680	9680	9680	0
209	20230823	171600	251908180	9680	9680	9680	9680	0
210	20230823	171500	251908180	9680	9680	9680	9680	0
211	20230823	171400	251908180	9680	9680	9680	9680	0
212	20230823	171300	251908180	9680	9680	9680	9680	470
213	20230823	171200	251908180	9680	9680	9680	9680	0
214	20230823	171100	251908180	9680	9680	9680	9680	0
215	20230823	171000	251908180	9680	9680	9680	9680	0
216	20230823	170900	251908180	9680	9680	9680	9680	0
217	20230823	170800	251908180	9680	9680	9680	9680	0
218	20230823	170700	251908180	9680	9680	9680	9680	0
219	20230823	170600	251908180	9680	9680	9680	9680	0
220	20230823	170500	251908180	9680	9680	9680	9680	0
221	20230823	170400	251908180	9680	9680	9680	9680	0
222	20230823	170300	251908180	9680	9680	9680	9680	0
223	20230823	170200	251908180	9680	9680	9680	9680	0
224	20230823	170100	251908180	9680	9680	9680	9680	0
225	20230823	170000	251908180	9680	9680	9680	9680	0
226	20230823	165900	251908180	9680	9680	9680	9680	0
227	20230823	165800	251908180	9680	9680	9680	9680	0
228	20230823	165700	251908180	9680	9680	9680	9680	0
229	20230823	165600	251908180	9680	9680	9680	9680	0
230	20230823	165500	251908180	9680	9680	9680	9680	0
231	20230823	165400	251908180	9680	9680	9680	9680	0
232	20230823	165300	251908180	9680	9680	9680	9680	0
233	20230823	165200	251908180	9680	9680	9680	9680	0
234	20230823	165100	251908180	9680	9680	9680	9680	0
235	20230823	165000	251908180	9680	9680	9680	9680	0
236	20230823	164900	251908180	9680	9680	9680	9680	0
237	20230823	164800	251908180	9680	9680	9680	9680	0
238	20230823	164700	251908180	9680	9680	9680	9680	0
239	20230823	164600	251908180	9680	9680	9680	9680	0
240	20230823	164500	251908180	9680	9680	9680	9680	0
241	20230823	164400	251908180	9680	9680	9680	9680	0
242	20230823	164300	251908180	9680	9680	9680	9680	470
243	20230823	164200	251908180	9680	9680	9680	9680	0
244	20230823	164100	251908180	9680	9680	9680	9680	0
245	20230823	164000	251908180	9680	9680	9680	9680	0
246	20230823	163900	251908180	9680	9680	9680	9680	0
247	20230823	163800	251908180	9680	9680	9680	9680	0
248	20230823	163700	251908180	9680	9680	9680	9680	0
249	20230823	163600	251908180	9680	9680	9680	9680	0
250	20230823	163500	251908180	9680	9680	9680	9680	0
251	20230823	163400	251908180	9680	9680	9680	9680	0
252	20230823	163300	251908180	9680	9680	9680	9680	0
253	20230823	163200	251908180	9680	9680	9680	9680	0
254	20230823	163100	251908180	9680	9680	9680	9680	0
255	20230823	163000	251908180	9680	9680	9680	9680	0
256	20230823	162900	251908180	9680	9680	9680	9680	0
257	20230823	162800	251908180	9680	9680	9680	9680	0
258	20230823	162700	251908180	9680	9680	9680	9680	0
259	20230823	162600	251908180	9680	9680	9680	9680	0
260	20230823	162500	251908180	9680	9680	9680	9680	0
261	20230823	162400	251908180	9680	9680	9680	9680	0
262	20230823	162300	251908180	9680	9680	9680	9680	0
263	20230823	162200	251908180	9680	9680	9680	9680	0
264	20230823	162100	251908180	9680	9680	9680	9680	0
265	20230823	162000	251908180	9680	9680	9680	9680	0
266	20230823	161900	251908180	9680	9680	9680	9680	0
267	20230823	161800	251908180	9680	9680	9680	9680	0
268	20230823	161700	251908180	9680	9680	9680	9680	0
269	20230823	161600	251908180	9680	9680	9680	9680	0
270	20230823	161500	251908180	9680	9680	9680	9680	0
271	20230823	161400	251908180	9680	9680	9680	9680	0
272	20230823	161300	251908180	9680	9680	9680	9680	470
273	20230823	161200	251908180	9680	9680	9680	9680	0
274	20230823	161100	251908180	9680	9680	9680	9680	0
275	20230823	161000	251908180	9680	9680	9680	9680	0
276	20230823	160900	251908180	9680	9680	9680	9680	0
277	20230823	160800	251908180	9680	9680	9680	9680	0
278	20230823	160700	251908180	9680	9680	9680	9680	0
279	20230823	160600	251908180	9680	9680	9680	9680	0
280	20230823	160500	251908180	9680	9680	9680	9680	0
281	20230823	160400	251908180	9680	9680	9680	9680	0
282	20230823	160300	251908180	9680	9680	9680	9680	0
283	20230823	160200	251908180	9680	9680	9680	9680	0
284	20230823	160100	251908180	9680	9680	9680	9680	0
285	20230823	160000	251908180	9680	9680	9680	9680	0
286	20230823	155900	251908180	9680	9680	9680	9680	0
287	20230823	155800	251908180	9680	9680	9680	9680	0
288	20230823	155700	251908180	9680	9680	9680	9680	0
289	20230823	155600	251908180	9680	9680	9680	9680	0
290	20230823	155500	251908180	9680	9680	9680	9680	0
291	20230823	155400	251908180	9680	9680	9680	9680	0
292	20230823	155300	251908180	9680	9680	9680	9680	0
293	20230823	155200	251908180	9680	9680	9680	9680	0
294	20230823	155100	251908180	9680	9680	9680	9680	0
295	20230823	155000	251908180	9680	9680	9680	9680	0
296	20230823	154900	251908180	9680	9680	9680	9680	0
297	20230823	154800	251908180	9680	9680	9680	9680	0
298	20230823	154700	251908180	9680	9680	9680	9680	0
299	20230823	154600	251908180	9680	9680	9680	9680	0
300	20230823	154500	251908180	9680	9680	9680	9680	0
301	20230823	154400	251908180	9680	9680	9680	9680	0
302	20230823	154300	251908180	9680	9680	9680	9680	470
303	20230823	154200	251908180	9680	9680	9680	9680	0
304	20230823	154100	251908180	9680	9680	9680	9680	0
305	20230823	154000	251908180	9680	9680	9680	9680	0
306	20230823	153900	251908180	9680	9680	9680	9680	0
307	20230823	153800	251908180	9680	9680	9680	9680	0
308	20230823	153700	251908180	9680	9680	9680	9680	0
309	20230823	153600	251908180	9680	9680	9680	9680	0
310	20230823	153500	251908180	9680	9680	9680	9680	0
311	20230823	153400	251908180	9680	9680	9680	9680	0
312	20230823	153300	251908180	9680	9680	9680	9680	0
313	20230823	153200	251908180	9680	9680	9680	9680	0
314	20230823	153100	251908180	9680	9680	9680	9680	0
315	20230823	153000	251908180	9680	9680	9680	9680	470
316	20230823	152900	247358580	9550	9550	9550	9550	0
317	20230823	152800	247358580	9550	9550	9550	9550	0
318	20230823	152700	247358580	9550	9550	9550	9550	0
319	20230823	152600	247358580	9550	9550	9550	9550	0
320	20230823	152500	247358580	9550	9550	9550	9550	0
321	20230823	152400	247358580	9550	9550	9550	9550	0
322	20230823	152300	247358580	9550	9550	9550	9550	0
323	20230823	152200	247358580	9550	9550	9550	9550	0
324	20230823	152100	247358580	9550	9550	9550	9550	0
325	20230823	152000	247358580	9550	9550	9550	9550	0
326	20230823	151900	247358580	9550	9550	9550	9550	125
327	20230823	151800	246164830	9550	9570	9570	9550	14
328	20230823	151700	246031010	9540	9540	9540	9540	0
329	20230823	151600	246031010	9540	9570	9570	9540	201
330	20230823	151500	244107470	9570	9570	9570	9570	4
331	20230823	151400	244069190	9570	9560	9580	9560	52
332	20230823	151300	243571570	9520	9520	9520	9520	0
333	20230823	151200	243571570	9520	9520	9520	9520	1
334	20230823	151100	243562050	9520	9520	9520	9520	0
335	20230823	151000	243562050	9520	9520	9520	9520	11
336	20230823	150900	243457330	9560	9560	9560	9560	0
337	20230823	150800	243457330	9560	9520	9560	9520	43
338	20230823	150700	243046290	9560	9560	9560	9560	0
339	20230823	150600	243046290	9560	9520	9560	9520	3
340	20230823	150500	243017660	9520	9520	9520	9520	0
341	20230823	150400	243017660	9520	9520	9520	9520	1
342	20230823	150300	243008140	9510	9510	9510	9510	0
343	20230823	150200	243008140	9510	9510	9510	9510	57
344	20230823	150100	242466070	9500	9540	9540	9500	385
345	20230823	150000	238803430	9540	9540	9540	9540	1
346	20230823	145900	238793890	9540	9540	9540	9540	0
347	20230823	145800	238793890	9540	9540	9540	9540	0
348	20230823	145700	238793890	9540	9540	9540	9540	1
349	20230823	145600	238784350	9540	9540	9540	9540	0
350	20230823	145500	238784350	9540	9540	9540	9540	1
351	20230823	145400	238774810	9530	9530	9530	9530	0
352	20230823	145300	238774810	9530	9530	9530	9530	1
353	20230823	145200	238765280	9520	9540	9540	9520	27
354	20230823	145100	238508040	9530	9530	9530	9530	1
355	20230823	145000	238498510	9530	9630	9630	9530	291
356	20230823	144900	235722290	9630	9630	9630	9630	1
357	20230823	144800	235712660	9630	9630	9630	9630	0
358	20230823	144700	235712660	9630	9630	9630	9630	1
359	20230823	144600	235703030	9630	9630	9630	9630	0
360	20230823	144500	235703030	9630	9650	9650	9630	5
361	20230823	144400	235654800	9650	9650	9650	9650	0
362	20230823	144300	235654800	9650	9650	9650	9650	1
363	20230823	144200	235645150	9700	9700	9700	9700	1
364	20230823	144100	235635450	9700	9680	9700	9680	3
365	20230823	144000	235606370	9700	9700	9710	9700	19
366	20230823	143900	235422050	9680	9680	9700	9680	36
367	20230823	143800	235072930	9700	9700	9700	9700	0
368	20230823	143700	235072930	9700	9680	9700	9680	17
369	20230823	143600	234908100	9640	9640	9640	9640	1
370	20230823	143500	234898460	9630	9640	9640	9630	55
371	20230823	143400	234368760	9710	9630	9710	9630	31
372	20230823	143300	234069950	9620	9620	9620	9620	12
373	20230823	143200	233954510	9540	9610	9610	9540	4
374	20230823	143100	233916280	9610	9610	9610	9610	2
375	20230823	143000	233897060	9590	9540	9590	9540	5
376	20230823	142900	233849160	9530	9530	9530	9530	0
377	20230823	142800	233849160	9530	9530	9530	9530	1
378	20230823	142700	233839630	9580	9580	9580	9580	77
379	20230823	142600	233101970	9520	9520	9520	9520	1
380	20230823	142500	233092450	9520	9520	9520	9520	0
381	20230823	142400	233092450	9520	9520	9520	9520	1
382	20230823	142300	233082930	9530	9530	9530	9530	0
383	20230823	142200	233082930	9530	9520	9540	9520	99
384	20230823	142100	232140390	9530	9530	9530	9530	2
385	20230823	142000	232121330	9520	9570	9570	9520	58
386	20230823	141900	231568820	9510	9510	9510	9510	0
387	20230823	141800	231568820	9510	9510	9510	9510	1
388	20230823	141700	231559310	9520	9520	9520	9520	0
389	20230823	141600	231559310	9520	9530	9530	9520	13
390	20230823	141500	231435460	9510	9510	9510	9510	261
391	20230823	141400	228953350	9510	9510	9510	9510	0
392	20230823	141300	228953350	9510	9580	9580	9510	22
393	20230823	141200	228744060	9540	9580	9580	9540	2
394	20230823	141100	228724940	9540	9550	9550	9540	101
395	20230823	141000	227761390	9540	9540	9540	9540	34
396	20230823	140900	227437030	9540	9510	9540	9510	2
397	20230823	140800	227417980	9510	9510	9510	9510	0
398	20230823	140700	227417980	9510	9510	9510	9510	1
399	20230823	140600	227408470	9510	9510	9510	9510	0
400	20230823	140500	227408470	9510	9510	9510	9510	1
401	20230823	140400	227398960	9500	9500	9500	9500	0
402	20230823	140300	227398960	9500	9500	9500	9500	201
403	20230823	140200	225489460	9500	9500	9500	9500	0
404	20230823	140100	225489460	9500	9500	9500	9500	1
405	20230823	140000	225479960	9540	9540	9540	9540	1
406	20230823	135900	225470420	9500	9500	9500	9500	1
407	20230823	135800	225460920	9500	9500	9500	9500	2
408	20230823	135700	225441920	9470	9530	9530	9470	1053
409	20230823	135600	215455970	9530	9530	9530	9530	0
410	20230823	135500	215455970	9530	9530	9530	9530	0
411	20230823	135400	215455970	9530	9530	9530	9530	1
412	20230823	135300	215446440	9540	9540	9540	9540	0
413	20230823	135200	215446440	9540	9540	9540	9540	23
414	20230823	135100	215227020	9540	9540	9540	9540	0
415	20230823	135000	215227020	9540	9540	9540	9540	1
416	20230823	134900	215217480	9540	9540	9540	9540	1
417	20230823	134800	215207940	9540	9540	9540	9540	2
418	20230823	134700	215188860	9540	9540	9540	9540	0
419	20230823	134600	215188860	9540	9540	9540	9540	1
420	20230823	134500	215179320	9550	9550	9550	9550	8
421	20230823	134400	215102920	9550	9550	9550	9550	1
422	20230823	134300	215093370	9550	9550	9550	9550	1
423	20230823	134200	215083820	9550	9550	9550	9550	1
424	20230823	134100	215074270	9560	9560	9560	9560	2
425	20230823	134000	215055150	9560	9560	9560	9560	1
426	20230823	133900	215045590	9560	9560	9560	9560	0
427	20230823	133800	215045590	9560	9550	9560	9550	5
428	20230823	133700	214997800	9550	9550	9550	9550	80
429	20230823	133600	214233800	9550	9550	9550	9550	1
430	20230823	133500	214224250	9560	9560	9560	9560	5
431	20230823	133400	214176450	9560	9560	9560	9560	21
432	20230823	133300	213975690	9560	9560	9560	9560	1
433	20230823	133200	213966130	9560	9560	9560	9560	0
434	20230823	133100	213966130	9560	9570	9570	9560	2
435	20230823	133000	213947000	9570	9570	9570	9570	0
436	20230823	132900	213947000	9570	9570	9570	9570	1
437	20230823	132800	213937430	9570	9570	9570	9570	0
438	20230823	132700	213937430	9570	9570	9570	9570	9
439	20230823	132600	213851300	9570	9570	9570	9570	0
440	20230823	132500	213851300	9570	9570	9570	9570	1
441	20230823	132400	213841730	9570	9570	9570	9570	0
442	20230823	132300	213841730	9570	9570	9570	9570	1
443	20230823	132200	213832160	9570	9570	9570	9570	0
444	20230823	132100	213832160	9570	9570	9570	9570	1
445	20230823	132000	213822590	9570	9570	9570	9570	1
446	20230823	131900	213813020	9570	9570	9570	9570	1
447	20230823	131800	213803450	9580	9590	9590	9580	480
448	20230823	131700	209200310	9590	9590	9590	9590	1
449	20230823	131600	209190720	9590	9590	9590	9590	0
450	20230823	131500	209190720	9590	9590	9590	9590	1
451	20230823	131400	209181130	9590	9590	9590	9590	0
452	20230823	131300	209181130	9590	9590	9590	9590	0
453	20230823	131200	209181130	9590	9590	9590	9590	1
454	20230823	131100	209171540	9590	9590	9590	9590	0
455	20230823	131000	209171540	9590	9590	9590	9590	1
456	20230823	130900	209161950	9590	9590	9590	9590	0
457	20230823	130800	209161950	9590	9590	9590	9590	1
458	20230823	130700	209152360	9590	9590	9590	9590	51
459	20230823	130600	208663270	9590	9590	9590	9590	1
460	20230823	130500	208653680	9610	9610	9610	9610	15
461	20230823	130400	208509530	9590	9590	9590	9590	557
462	20230823	130300	203167900	9590	9590	9590	9590	0
463	20230823	130200	203167900	9590	9610	9610	9590	2
464	20230823	130100	203148700	9590	9590	9590	9590	0
465	20230823	130000	203148700	9590	9590	9590	9590	1
466	20230823	125900	203139110	9590	9590	9590	9590	0
467	20230823	125800	203139110	9590	9590	9590	9590	1
468	20230823	125700	203129520	9590	9590	9590	9590	0
469	20230823	125600	203129520	9590	9590	9590	9590	1
470	20230823	125500	203119930	9590	9590	9590	9590	100
471	20230823	125400	202160930	9590	9590	9590	9590	1
472	20230823	125300	202151340	9590	9590	9590	9590	0
473	20230823	125200	202151340	9590	9590	9590	9590	0
474	20230823	125100	202151340	9590	9590	9590	9590	16
475	20230823	125000	201997900	9610	9610	9610	9610	0
476	20230823	124900	201997900	9610	9570	9610	9570	8
477	20230823	124800	201921060	9600	9600	9600	9600	0
478	20230823	124700	201921060	9600	9600	9600	9600	1
479	20230823	124600	201911460	9570	9570	9570	9570	0
480	20230823	124500	201911460	9570	9570	9570	9570	1
481	20230823	124400	201901890	9570	9570	9570	9570	0
482	20230823	124300	201901890	9570	9570	9570	9570	1
483	20230823	124200	201892320	9570	9570	9570	9570	0
484	20230823	124100	201892320	9570	9570	9570	9570	1
485	20230823	124000	201882750	9570	9570	9570	9570	0
486	20230823	123900	201882750	9570	9570	9570	9570	1
487	20230823	123800	201873180	9550	9580	9580	9550	203
488	20230823	123700	199932860	9590	9570	9590	9570	123
489	20230823	123600	198753310	9580	9580	9580	9580	714
490	20230823	123500	191913190	9580	9580	9580	9580	1
491	20230823	123400	191903610	9580	9590	9590	9580	30
492	20230823	123300	191616160	9590	9590	9590	9590	1
493	20230823	123200	191606570	9600	9600	9600	9600	2
494	20230823	123100	191587370	9570	9570	9570	9570	0
495	20230823	123000	191587370	9570	9570	9570	9570	1
496	20230823	122900	191577800	9560	9560	9560	9560	53
497	20230823	122800	191071120	9560	9560	9560	9560	2
498	20230823	122700	191052000	9560	9560	9560	9560	0
499	20230823	122600	191052000	9560	9560	9560	9560	32
500	20230823	122500	190746080	9560	9560	9560	9560	0
501	20230823	122400	190746080	9560	9560	9560	9560	1
502	20230823	122300	190736520	9570	9570	9570	9570	585
503	20230823	122200	185138070	9570	9580	9580	9560	266
504	20230823	122100	182594490	9570	9580	9580	9570	66
505	20230823	122000	181962760	9570	9570	9570	9570	51
506	20230823	121900	181474690	9570	9570	9570	9570	0
507	20230823	121800	181474690	9570	9570	9570	9570	1
508	20230823	121700	181465120	9610	9610	9610	9610	0
509	20230823	121600	181465120	9610	9630	9630	9610	8
510	20230823	121500	181388100	9600	9600	9600	9600	6
511	20230823	121400	181330500	9600	9640	9640	9600	202
512	20230823	121300	179391260	9650	9650	9650	9650	0
513	20230823	121200	179391260	9650	9630	9650	9630	19
514	20230823	121100	179208270	9600	9650	9650	9600	677
515	20230823	121000	172692780	9660	9660	9660	9660	0
516	20230823	120900	172692780	9660	9660	9660	9660	3
517	20230823	120800	172663800	9650	9650	9650	9650	0
518	20230823	120700	172663800	9650	9660	9660	9650	101
519	20230823	120600	171689140	9660	9660	9660	9660	0
520	20230823	120500	171689140	9660	9660	9660	9660	2
521	20230823	120400	171669820	9660	9660	9660	9660	0
522	20230823	120300	171669820	9660	9660	9660	9660	1
523	20230823	120200	171660160	9660	9660	9660	9660	0
524	20230823	120100	171660160	9660	9660	9660	9660	1
525	20230823	120000	171650500	9660	9660	9660	9660	0
526	20230823	115900	171650500	9660	9660	9660	9660	1
527	20230823	115800	171640840	9650	9650	9650	9650	0
528	20230823	115700	171640840	9650	9660	9660	9650	102
529	20230823	115600	170656370	9650	9680	9680	9650	465
530	20230823	115500	166162440	9680	9680	9680	9680	1
531	20230823	115400	166152760	9680	9690	9690	9680	214
532	20230823	115300	164080190	9690	9690	9690	9690	1
533	20230823	115200	164070500	9700	9700	9700	9700	5
534	20230823	115100	164022000	9700	9710	9710	9700	85
535	20230823	115000	163197480	9700	9700	9700	9700	0
536	20230823	114900	163197480	9700	9700	9700	9700	0
537	20230823	114800	163197480	9700	9720	9720	9700	247
538	20230823	114700	160799100	9710	9710	9710	9710	0
539	20230823	114600	160799100	9710	9750	9750	9710	76
540	20230823	114500	160059140	9750	9750	9750	9750	2
541	20230823	114400	160039640	9710	9710	9710	9710	1
542	20230823	114300	160029930	9750	9750	9750	9750	0
543	20230823	114200	160029930	9750	9710	9750	9700	112
544	20230823	114100	158940520	9700	9700	9700	9700	0
545	20230823	114000	158940520	9700	9710	9710	9700	11
546	20230823	113900	158833720	9700	9700	9700	9700	27
547	20230823	113800	158571820	9710	9710	9710	9710	5
548	20230823	113700	158523270	9750	9710	9750	9700	137
549	20230823	113600	157193600	9710	9700	9710	9700	8
550	20230823	113500	157115990	9710	9710	9710	9710	2
551	20230823	113400	157096570	9700	9700	9700	9700	78
552	20230823	113300	156339970	9690	9690	9690	9690	0
553	20230823	113200	156339970	9690	9690	9690	9690	1
554	20230823	113100	156330280	9740	9740	9740	9740	1
555	20230823	113000	156320540	9690	9700	9700	9690	4
556	20230823	112900	156281750	9700	9710	9710	9700	91
557	20230823	112800	155398910	9750	9750	9750	9750	4
558	20230823	112700	155359910	9710	9740	9750	9710	4
559	20230823	112600	155320970	9710	9710	9710	9700	325
560	20230823	112500	152168420	9710	9710	9710	9710	1
561	20230823	112400	152158710	9710	9720	9720	9710	51
562	20230823	112300	151663010	9720	9720	9720	9720	1
563	20230823	112200	151653290	9750	9750	9750	9750	5
564	20230823	112100	151604540	9760	9720	9760	9720	22
565	20230823	112000	151390660	9700	9700	9700	9700	0
566	20230823	111900	151390660	9700	9760	9780	9700	191
567	20230823	111800	149526620	9750	9690	9750	9690	585
568	20230823	111700	143844730	9670	9690	9690	9670	119
569	20230823	111600	142693630	9690	9650	9690	9650	233
570	20230823	111500	140443210	9620	9620	9620	9620	51
571	20230823	111400	139952590	9600	9600	9600	9600	0
572	20230823	111300	139952590	9600	9610	9610	9600	52
573	20230823	111200	139453300	9610	9610	9610	9610	0
574	20230823	111100	139453300	9610	9610	9610	9610	1
575	20230823	111000	139443690	9610	9600	9610	9600	101
576	20230823	110900	138474080	9600	9640	9640	9600	201
577	20230823	110800	136541540	9620	9620	9620	9620	0
578	20230823	110700	136541540	9620	9630	9630	9620	21
579	20230823	110600	136339490	9620	9690	9690	9620	3
580	20230823	110500	136310560	9580	9660	9660	9580	106
581	20230823	110400	135290150	9660	9660	9660	9660	1
582	20230823	110300	135280490	9660	9660	9660	9660	0
583	20230823	110200	135280490	9660	9660	9660	9660	1
584	20230823	110100	135270830	9660	9660	9660	9660	0
585	20230823	110000	135270830	9660	9660	9660	9660	1
586	20230823	105900	135261170	9660	9720	9720	9660	2880
587	20230823	105800	107356480	9700	9700	9700	9700	26
588	20230823	105700	107104280	9700	9700	9700	9700	71
589	20230823	105600	106415580	9660	9660	9660	9660	1
590	20230823	105500	106405920	9700	9690	9700	9690	60
591	20230823	105400	105824020	9700	9620	9700	9620	4
592	20230823	105300	105785300	9700	9720	9720	9700	94
593	20230823	105200	104872820	9720	9650	9720	9650	1007
594	20230823	105100	95129040	9650	9620	9650	9620	122
595	20230823	105000	93952950	9630	9580	9630	9580	2
596	20230823	104900	93933740	9650	9590	9650	9590	11
597	20230823	104800	93828190	9580	9620	9620	9580	201
598	20230823	104700	91901310	9680	9680	9680	9680	6
599	20230823	104600	91843230	9660	9660	9660	9660	0
600	20230823	104500	91843230	9660	9660	9660	9660	1
601	20230823	104400	91833570	9620	9710	9720	9620	124
602	20230823	104300	90629080	9730	9720	9730	9680	91
603	20230823	104200	89743710	9720	9680	9720	9680	45
604	20230823	104100	89306910	9680	9680	9680	9680	1
605	20230823	104000	89297230	9690	9670	9690	9670	625
606	20230823	103900	83241980	9600	9610	9610	9600	243
607	20230823	103800	80907090	9610	9610	9610	9610	2
608	20230823	103700	80887870	9610	9670	9670	9610	11
609	20230823	103600	80781560	9660	9660	9660	9660	75
610	20230823	103500	80057060	9680	9600	9680	9600	10
611	20230823	103400	79960340	9590	9610	9610	9590	169
612	20230823	103300	78339340	9650	9650	9650	9650	72
613	20230823	103200	77644540	9650	9640	9690	9640	157
614	20230823	103100	76128320	9640	9560	9640	9560	35
615	20230823	103000	75791680	9540	9540	9540	9540	0
616	20230823	102900	75791680	9540	9540	9540	9540	1
617	20230823	102800	75782140	9540	9540	9540	9540	0
618	20230823	102700	75782140	9540	9540	9540	9540	1
619	20230823	102600	75772600	9620	9620	9620	9620	0
620	20230823	102500	75772600	9620	9610	9620	9610	12
621	20230823	102400	75657210	9610	9610	9630	9610	220
622	20230823	102300	73540810	9610	9610	9610	9610	1
623	20230823	102200	73531200	9530	9530	9530	9530	1
624	20230823	102100	73521670	9590	9590	9590	9590	100
625	20230823	102000	72562670	9590	9530	9590	9530	12
626	20230823	101900	72447770	9600	9600	9600	9600	178
627	20230823	101800	70738970	9600	9470	9630	9470	257
628	20230823	101700	68294550	9470	9460	9470	9460	29
629	20230823	101600	68019960	9450	9450	9450	9450	0
630	20230823	101500	68019960	9450	9440	9450	9440	172
631	20230823	101400	66396270	9440	9420	9440	9420	3
632	20230823	101300	66367980	9420	9420	9420	9420	45
633	20230823	101200	65944080	9420	9420	9420	9420	21
634	20230823	101100	65746260	9420	9420	9420	9420	0
635	20230823	101000	65746260	9420	9420	9420	9420	5
636	20230823	100900	65699160	9420	9420	9420	9420	28
637	20230823	100800	65435400	9380	9380	9380	9380	0
638	20230823	100700	65435400	9380	9380	9380	9380	1
639	20230823	100600	65426020	9380	9440	9440	9380	23
640	20230823	100500	65209020	9410	9410	9410	9410	1
641	20230823	100400	65199610	9320	9320	9320	9320	0
642	20230823	100300	65199610	9320	9450	9450	9320	235
643	20230823	100200	62995470	9470	9450	9470	9450	161
644	20230823	100100	61472560	9410	9400	9410	9400	115
645	20230823	100000	60390560	9380	9380	9380	9380	1
646	20230823	095900	60381180	9380	9380	9380	9380	20
647	20230823	095800	60193580	9380	9380	9380	9380	0
648	20230823	095700	60193580	9380	9380	9380	9380	7
649	20230823	095600	60127920	9380	9350	9380	9350	6
650	20230823	095500	60071760	9350	9350	9350	9350	0
651	20230823	095400	60071760	9350	9350	9350	9350	22
652	20230823	095300	59866060	9310	9310	9310	9310	0
653	20230823	095200	59866060	9310	9310	9310	9310	0
654	20230823	095100	59866060	9310	9310	9310	9310	20
655	20230823	095000	59679860	9310	9370	9370	9310	489
656	20230823	094900	55124470	9400	9400	9400	9400	0
657	20230823	094800	55124470	9400	9400	9400	9400	0
658	20230823	094700	55124470	9400	9400	9400	9400	0
659	20230823	094600	55124470	9400	9320	9400	9320	101
660	20230823	094500	54183070	9320	9350	9350	9320	100
661	20230823	094400	53249880	9340	9340	9340	9340	0
662	20230823	094300	53249880	9340	9340	9340	9340	0
663	20230823	094200	53249880	9340	9340	9340	9340	0
664	20230823	094100	53249880	9340	9370	9370	9340	393
665	20230823	094000	49574340	9360	9360	9360	9360	0
666	20230823	093900	49574340	9360	9360	9360	9360	0
667	20230823	093800	49574340	9360	9400	9400	9360	100
668	20230823	093700	48637440	9450	9450	9450	9450	0
669	20230823	093600	48637440	9450	9450	9450	9450	0
670	20230823	093500	48637440	9450	9450	9450	9450	0
671	20230823	093400	48637440	9450	9440	9450	9440	6
672	20230823	093300	48580790	9460	9460	9460	9460	5
673	20230823	093200	48533490	9460	9400	9460	9350	514
674	20230823	093100	43723230	9380	9380	9380	9380	0
675	20230823	093000	43723230	9380	9420	9420	9380	755
676	20230823	092900	36621820	9420	9460	9460	9420	40
677	20230823	092800	36244100	9490	9490	9490	9490	1
678	20230823	092700	36234610	9420	9420	9420	9420	0
679	20230823	092600	36234610	9420	9460	9460	9420	201
680	20230823	092500	34339740	9530	9530	9530	9530	1
681	20230823	092400	34330210	9450	9520	9520	9430	208
682	20230823	092300	32359880	9520	9520	9520	9520	4
683	20230823	092200	32321800	9520	9500	9520	9500	11
684	20230823	092100	32217280	9500	9500	9500	9500	10
685	20230823	092000	32122280	9500	9500	9500	9500	0
686	20230823	091900	32122280	9500	9500	9500	9500	0
687	20230823	091800	32122280	9500	9500	9500	9500	2
688	20230823	091700	32103280	9500	9450	9500	9450	27
689	20230823	091600	31848080	9530	9500	9530	9430	346
690	20230823	091500	28582030	9500	9500	9500	9500	1
691	20230823	091400	28572530	9530	9500	9530	9500	36
692	20230823	091300	28230500	9500	9500	9500	9500	82
693	20230823	091200	27451500	9500	9500	9500	9500	400
694	20230823	091100	23651500	9500	9500	9500	9500	157
695	20230823	091000	22160000	9500	9540	9540	9500	59
696	20230823	090900	21597260	9550	9500	9550	9500	51
697	20230823	090800	21110260	9540	9540	9540	9540	0
698	20230823	090700	21110260	9540	9480	9540	9480	193
699	20230823	090600	19273770	9430	9430	9430	9430	96
700	20230823	090500	18368490	9500	9500	9500	9500	0
701	20230823	090400	18368490	9500	9420	9500	9420	35
702	20230823	090300	18036390	9430	9420	9430	9420	335
703	20230823	090200	14879390	9420	9500	9500	9420	28
704	20230823	090100	14614790	9500	9460	9500	9410	689
705	20230823	090000	8107220	9460	9460	9460	9460	857