KissMeData/353590/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	204200	178980130	9200	9200	9200	9200	1364
3	20230823	204100	178980130	9200	9200	9200	9200	0
4	20230823	204000	178980130	9200	9200	9200	9200	0
5	20230823	203900	178980130	9200	9200	9200	9200	0
6	20230823	203800	178980130	9200	9200	9200	9200	0
7	20230823	203700	178980130	9200	9200	9200	9200	0
8	20230823	203600	178980130	9200	9200	9200	9200	0
9	20230823	203500	178980130	9200	9200	9200	9200	0
10	20230823	203400	178980130	9200	9200	9200	9200	0
11	20230823	203300	178980130	9200	9200	9200	9200	0
12	20230823	203200	178980130	9200	9200	9200	9200	0
13	20230823	203100	178980130	9200	9200	9200	9200	0
14	20230823	203000	178980130	9200	9200	9200	9200	0
15	20230823	202900	178980130	9200	9200	9200	9200	0
16	20230823	202800	178980130	9200	9200	9200	9200	0
17	20230823	202700	178980130	9200	9200	9200	9200	0
18	20230823	202600	178980130	9200	9200	9200	9200	0
19	20230823	202500	178980130	9200	9200	9200	9200	0
20	20230823	202400	178980130	9200	9200	9200	9200	0
21	20230823	202300	178980130	9200	9200	9200	9200	0
22	20230823	202200	178980130	9200	9200	9200	9200	0
23	20230823	202100	178980130	9200	9200	9200	9200	0
24	20230823	202000	178980130	9200	9200	9200	9200	0
25	20230823	201900	178980130	9200	9200	9200	9200	0
26	20230823	201800	178980130	9200	9200	9200	9200	0
27	20230823	201700	178980130	9200	9200	9200	9200	0
28	20230823	201600	178980130	9200	9200	9200	9200	0
29	20230823	201500	178980130	9200	9200	9200	9200	0
30	20230823	201400	178980130	9200	9200	9200	9200	0
31	20230823	201300	178980130	9200	9200	9200	9200	0
32	20230823	201200	178980130	9200	9200	9200	9200	1364
33	20230823	201100	178980130	9200	9200	9200	9200	0
34	20230823	201000	178980130	9200	9200	9200	9200	0
35	20230823	200900	178980130	9200	9200	9200	9200	0
36	20230823	200800	178980130	9200	9200	9200	9200	0
37	20230823	200700	178980130	9200	9200	9200	9200	0
38	20230823	200600	178980130	9200	9200	9200	9200	0
39	20230823	200500	178980130	9200	9200	9200	9200	0
40	20230823	200400	178980130	9200	9200	9200	9200	0
41	20230823	200300	178980130	9200	9200	9200	9200	0
42	20230823	200200	178980130	9200	9200	9200	9200	0
43	20230823	200100	178980130	9200	9200	9200	9200	0
44	20230823	200000	178980130	9200	9200	9200	9200	0
45	20230823	195900	178980130	9200	9200	9200	9200	0
46	20230823	195800	178980130	9200	9200	9200	9200	0
47	20230823	195700	178980130	9200	9200	9200	9200	0
48	20230823	195600	178980130	9200	9200	9200	9200	0
49	20230823	195500	178980130	9200	9200	9200	9200	0
50	20230823	195400	178980130	9200	9200	9200	9200	0
51	20230823	195300	178980130	9200	9200	9200	9200	0
52	20230823	195200	178980130	9200	9200	9200	9200	0
53	20230823	195100	178980130	9200	9200	9200	9200	0
54	20230823	195000	178980130	9200	9200	9200	9200	0
55	20230823	194900	178980130	9200	9200	9200	9200	0
56	20230823	194800	178980130	9200	9200	9200	9200	0
57	20230823	194700	178980130	9200	9200	9200	9200	0
58	20230823	194600	178980130	9200	9200	9200	9200	0
59	20230823	194500	178980130	9200	9200	9200	9200	0
60	20230823	194400	178980130	9200	9200	9200	9200	0
61	20230823	194300	178980130	9200	9200	9200	9200	0
62	20230823	194200	178980130	9200	9200	9200	9200	1364
63	20230823	194100	178980130	9200	9200	9200	9200	0
64	20230823	194000	178980130	9200	9200	9200	9200	0
65	20230823	193900	178980130	9200	9200	9200	9200	0
66	20230823	193800	178980130	9200	9200	9200	9200	0
67	20230823	193700	178980130	9200	9200	9200	9200	0
68	20230823	193600	178980130	9200	9200	9200	9200	0
69	20230823	193500	178980130	9200	9200	9200	9200	0
70	20230823	193400	178980130	9200	9200	9200	9200	0
71	20230823	193300	178980130	9200	9200	9200	9200	0
72	20230823	193200	178980130	9200	9200	9200	9200	0
73	20230823	193100	178980130	9200	9200	9200	9200	0
74	20230823	193000	178980130	9200	9200	9200	9200	0
75	20230823	192900	178980130	9200	9200	9200	9200	0
76	20230823	192800	178980130	9200	9200	9200	9200	0
77	20230823	192700	178980130	9200	9200	9200	9200	0
78	20230823	192600	178980130	9200	9200	9200	9200	0
79	20230823	192500	178980130	9200	9200	9200	9200	0
80	20230823	192400	178980130	9200	9200	9200	9200	0
81	20230823	192300	178980130	9200	9200	9200	9200	0
82	20230823	192200	178980130	9200	9200	9200	9200	0
83	20230823	192100	178980130	9200	9200	9200	9200	0
84	20230823	192000	178980130	9200	9200	9200	9200	0
85	20230823	191900	178980130	9200	9200	9200	9200	0
86	20230823	191800	178980130	9200	9200	9200	9200	0
87	20230823	191700	178980130	9200	9200	9200	9200	0
88	20230823	191600	178980130	9200	9200	9200	9200	0
89	20230823	191500	178980130	9200	9200	9200	9200	0
90	20230823	191400	178980130	9200	9200	9200	9200	0
91	20230823	191300	178980130	9200	9200	9200	9200	0
92	20230823	191200	178980130	9200	9200	9200	9200	1364
93	20230823	191100	178980130	9200	9200	9200	9200	0
94	20230823	191000	178980130	9200	9200	9200	9200	0
95	20230823	190900	178980130	9200	9200	9200	9200	0
96	20230823	190800	178980130	9200	9200	9200	9200	0
97	20230823	190700	178980130	9200	9200	9200	9200	0
98	20230823	190600	178980130	9200	9200	9200	9200	0
99	20230823	190500	178980130	9200	9200	9200	9200	0
100	20230823	190400	178980130	9200	9200	9200	9200	0
101	20230823	190300	178980130	9200	9200	9200	9200	0
102	20230823	190200	178980130	9200	9200	9200	9200	0
103	20230823	190100	178980130	9200	9200	9200	9200	0
104	20230823	190000	178980130	9200	9200	9200	9200	0
105	20230823	185900	178980130	9200	9200	9200	9200	0
106	20230823	185800	178980130	9200	9200	9200	9200	0
107	20230823	185700	178980130	9200	9200	9200	9200	0
108	20230823	185600	178980130	9200	9200	9200	9200	0
109	20230823	185500	178980130	9200	9200	9200	9200	0
110	20230823	185400	178980130	9200	9200	9200	9200	0
111	20230823	185300	178980130	9200	9200	9200	9200	0
112	20230823	185200	178980130	9200	9200	9200	9200	0
113	20230823	185100	178980130	9200	9200	9200	9200	0
114	20230823	185000	178980130	9200	9200	9200	9200	0
115	20230823	184900	178980130	9200	9200	9200	9200	0
116	20230823	184800	178980130	9200	9200	9200	9200	0
117	20230823	184700	178980130	9200	9200	9200	9200	0
118	20230823	184600	178980130	9200	9200	9200	9200	0
119	20230823	184500	178980130	9200	9200	9200	9200	0
120	20230823	184400	178980130	9200	9200	9200	9200	0
121	20230823	184300	178980130	9200	9200	9200	9200	0
122	20230823	184200	178980130	9200	9200	9200	9200	1364
123	20230823	184100	178980130	9200	9200	9200	9200	0
124	20230823	184000	178980130	9200	9200	9200	9200	0
125	20230823	183900	178980130	9200	9200	9200	9200	0
126	20230823	183800	178980130	9200	9200	9200	9200	0
127	20230823	183700	178980130	9200	9200	9200	9200	0
128	20230823	183600	178980130	9200	9200	9200	9200	0
129	20230823	183500	178980130	9200	9200	9200	9200	0
130	20230823	183400	178980130	9200	9200	9200	9200	0
131	20230823	183300	178980130	9200	9200	9200	9200	0
132	20230823	183200	178980130	9200	9200	9200	9200	0
133	20230823	183100	178980130	9200	9200	9200	9200	0
134	20230823	183000	178980130	9200	9200	9200	9200	0
135	20230823	182900	178980130	9200	9200	9200	9200	0
136	20230823	182800	178980130	9200	9200	9200	9200	0
137	20230823	182700	178980130	9200	9200	9200	9200	0
138	20230823	182600	178980130	9200	9200	9200	9200	0
139	20230823	182500	178980130	9200	9200	9200	9200	0
140	20230823	182400	178980130	9200	9200	9200	9200	0
141	20230823	182300	178980130	9200	9200	9200	9200	0
142	20230823	182200	178980130	9200	9200	9200	9200	0
143	20230823	182100	178980130	9200	9200	9200	9200	0
144	20230823	182000	178980130	9200	9200	9200	9200	0
145	20230823	181900	178980130	9200	9200	9200	9200	0
146	20230823	181800	178980130	9200	9200	9200	9200	0
147	20230823	181700	178980130	9200	9200	9200	9200	0
148	20230823	181600	178980130	9200	9200	9200	9200	0
149	20230823	181500	178980130	9200	9200	9200	9200	0
150	20230823	181400	178980130	9200	9200	9200	9200	0
151	20230823	181300	178980130	9200	9200	9200	9200	0
152	20230823	181200	178980130	9200	9200	9200	9200	1364
153	20230823	181100	178980130	9200	9200	9200	9200	0
154	20230823	181000	178980130	9200	9200	9200	9200	0
155	20230823	180900	178980130	9200	9200	9200	9200	0
156	20230823	180800	178980130	9200	9200	9200	9200	0
157	20230823	180700	178980130	9200	9200	9200	9200	0
158	20230823	180600	178980130	9200	9200	9200	9200	0
159	20230823	180500	178980130	9200	9200	9200	9200	0
160	20230823	180400	178980130	9200	9200	9200	9200	0
161	20230823	180300	178980130	9200	9200	9200	9200	0
162	20230823	180200	178980130	9200	9200	9200	9200	0
163	20230823	180100	178980130	9200	9200	9200	9200	0
164	20230823	180000	178980130	9200	9200	9200	9200	0
165	20230823	175900	178980130	9200	9200	9200	9200	0
166	20230823	175800	178980130	9200	9200	9200	9200	0
167	20230823	175700	178980130	9200	9200	9200	9200	0
168	20230823	175600	178980130	9200	9200	9200	9200	0
169	20230823	175500	178980130	9200	9200	9200	9200	0
170	20230823	175400	178980130	9200	9200	9200	9200	0
171	20230823	175300	178980130	9200	9200	9200	9200	0
172	20230823	175200	178980130	9200	9200	9200	9200	0
173	20230823	175100	178980130	9200	9200	9200	9200	0
174	20230823	175000	178980130	9200	9200	9200	9200	0
175	20230823	174900	178980130	9200	9200	9200	9200	0
176	20230823	174800	178980130	9200	9200	9200	9200	0
177	20230823	174700	178980130	9200	9200	9200	9200	0
178	20230823	174600	178980130	9200	9200	9200	9200	0
179	20230823	174500	178980130	9200	9200	9200	9200	0
180	20230823	174400	178980130	9200	9200	9200	9200	0
181	20230823	174300	178980130	9200	9200	9200	9200	0
182	20230823	174200	178980130	9200	9200	9200	9200	1364
183	20230823	174100	178980130	9200	9200	9200	9200	0
184	20230823	174000	178980130	9200	9200	9200	9200	0
185	20230823	173900	178980130	9200	9200	9200	9200	0
186	20230823	173800	178980130	9200	9200	9200	9200	0
187	20230823	173700	178980130	9200	9200	9200	9200	0
188	20230823	173600	178980130	9200	9200	9200	9200	0
189	20230823	173500	178980130	9200	9200	9200	9200	0
190	20230823	173400	178980130	9200	9200	9200	9200	0
191	20230823	173300	178980130	9200	9200	9200	9200	0
192	20230823	173200	178980130	9200	9200	9200	9200	0
193	20230823	173100	178980130	9200	9200	9200	9200	0
194	20230823	173000	178980130	9200	9200	9200	9200	0
195	20230823	172900	178980130	9200	9200	9200	9200	0
196	20230823	172800	178980130	9200	9200	9200	9200	0
197	20230823	172700	178980130	9200	9200	9200	9200	0
198	20230823	172600	178980130	9200	9200	9200	9200	0
199	20230823	172500	178980130	9200	9200	9200	9200	0
200	20230823	172400	178980130	9200	9200	9200	9200	0
201	20230823	172300	178980130	9200	9200	9200	9200	0
202	20230823	172200	178980130	9200	9200	9200	9200	0
203	20230823	172100	178980130	9200	9200	9200	9200	0
204	20230823	172000	178980130	9200	9200	9200	9200	0
205	20230823	171900	178980130	9200	9200	9200	9200	0
206	20230823	171800	178980130	9200	9200	9200	9200	0
207	20230823	171700	178980130	9200	9200	9200	9200	0
208	20230823	171600	178980130	9200	9200	9200	9200	0
209	20230823	171500	178980130	9200	9200	9200	9200	0
210	20230823	171400	178980130	9200	9200	9200	9200	0
211	20230823	171300	178980130	9200	9200	9200	9200	0
212	20230823	171200	178980130	9200	9200	9200	9200	1364
213	20230823	171100	178980130	9200	9200	9200	9200	0
214	20230823	171000	178980130	9200	9200	9200	9200	0
215	20230823	170900	178980130	9200	9200	9200	9200	0
216	20230823	170800	178980130	9200	9200	9200	9200	0
217	20230823	170700	178980130	9200	9200	9200	9200	0
218	20230823	170600	178980130	9200	9200	9200	9200	0
219	20230823	170500	178980130	9200	9200	9200	9200	0
220	20230823	170400	178980130	9200	9200	9200	9200	0
221	20230823	170300	178980130	9200	9200	9200	9200	0
222	20230823	170200	178980130	9200	9200	9200	9200	0
223	20230823	170100	178980130	9200	9200	9200	9200	0
224	20230823	170000	178980130	9200	9200	9200	9200	0
225	20230823	165900	178980130	9200	9200	9200	9200	0
226	20230823	165800	178980130	9200	9200	9200	9200	0
227	20230823	165700	178980130	9200	9200	9200	9200	0
228	20230823	165600	178980130	9200	9200	9200	9200	0
229	20230823	165500	178980130	9200	9200	9200	9200	0
230	20230823	165400	178980130	9200	9200	9200	9200	0
231	20230823	165300	178980130	9200	9200	9200	9200	0
232	20230823	165200	178980130	9200	9200	9200	9200	0
233	20230823	165100	178980130	9200	9200	9200	9200	0
234	20230823	165000	178980130	9200	9200	9200	9200	0
235	20230823	164900	178980130	9200	9200	9200	9200	0
236	20230823	164800	178980130	9200	9200	9200	9200	0
237	20230823	164700	178980130	9200	9200	9200	9200	0
238	20230823	164600	178980130	9200	9200	9200	9200	0
239	20230823	164500	178980130	9200	9200	9200	9200	0
240	20230823	164400	178980130	9200	9200	9200	9200	0
241	20230823	164300	178980130	9200	9200	9200	9200	0
242	20230823	164200	178980130	9200	9200	9200	9200	1364
243	20230823	164100	178980130	9200	9200	9200	9200	0
244	20230823	164000	178980130	9200	9200	9200	9200	0
245	20230823	163900	178980130	9200	9200	9200	9200	0
246	20230823	163800	178980130	9200	9200	9200	9200	0
247	20230823	163700	178980130	9200	9200	9200	9200	0
248	20230823	163600	178980130	9200	9200	9200	9200	0
249	20230823	163500	178980130	9200	9200	9200	9200	0
250	20230823	163400	178980130	9200	9200	9200	9200	0
251	20230823	163300	178980130	9200	9200	9200	9200	0
252	20230823	163200	178980130	9200	9200	9200	9200	0
253	20230823	163100	178980130	9200	9200	9200	9200	0
254	20230823	163000	178980130	9200	9200	9200	9200	0
255	20230823	162900	178980130	9200	9200	9200	9200	0
256	20230823	162800	178980130	9200	9200	9200	9200	0
257	20230823	162700	178980130	9200	9200	9200	9200	0
258	20230823	162600	178980130	9200	9200	9200	9200	0
259	20230823	162500	178980130	9200	9200	9200	9200	0
260	20230823	162400	178980130	9200	9200	9200	9200	0
261	20230823	162300	178980130	9200	9200	9200	9200	0
262	20230823	162200	178980130	9200	9200	9200	9200	0
263	20230823	162100	178980130	9200	9200	9200	9200	0
264	20230823	162000	178980130	9200	9200	9200	9200	0
265	20230823	161900	178980130	9200	9200	9200	9200	0
266	20230823	161800	178980130	9200	9200	9200	9200	0
267	20230823	161700	178980130	9200	9200	9200	9200	0
268	20230823	161600	178980130	9200	9200	9200	9200	0
269	20230823	161500	178980130	9200	9200	9200	9200	0
270	20230823	161400	178980130	9200	9200	9200	9200	0
271	20230823	161300	178980130	9200	9200	9200	9200	0
272	20230823	161200	178980130	9200	9200	9200	9200	1364
273	20230823	161100	178980130	9200	9200	9200	9200	0
274	20230823	161000	178980130	9200	9200	9200	9200	0
275	20230823	160900	178980130	9200	9200	9200	9200	0
276	20230823	160800	178980130	9200	9200	9200	9200	0
277	20230823	160700	178980130	9200	9200	9200	9200	0
278	20230823	160600	178980130	9200	9200	9200	9200	0
279	20230823	160500	178980130	9200	9200	9200	9200	0
280	20230823	160400	178980130	9200	9200	9200	9200	0
281	20230823	160300	178980130	9200	9200	9200	9200	0
282	20230823	160200	178980130	9200	9200	9200	9200	0
283	20230823	160100	178980130	9200	9200	9200	9200	0
284	20230823	160000	178980130	9200	9200	9200	9200	0
285	20230823	155900	178980130	9200	9200	9200	9200	0
286	20230823	155800	178980130	9200	9200	9200	9200	0
287	20230823	155700	178980130	9200	9200	9200	9200	0
288	20230823	155600	178980130	9200	9200	9200	9200	0
289	20230823	155500	178980130	9200	9200	9200	9200	0
290	20230823	155400	178980130	9200	9200	9200	9200	0
291	20230823	155300	178980130	9200	9200	9200	9200	0
292	20230823	155200	178980130	9200	9200	9200	9200	0
293	20230823	155100	178980130	9200	9200	9200	9200	0
294	20230823	155000	178980130	9200	9200	9200	9200	0
295	20230823	154900	178980130	9200	9200	9200	9200	0
296	20230823	154800	178980130	9200	9200	9200	9200	0
297	20230823	154700	178980130	9200	9200	9200	9200	0
298	20230823	154600	178980130	9200	9200	9200	9200	0
299	20230823	154500	178980130	9200	9200	9200	9200	0
300	20230823	154400	178980130	9200	9200	9200	9200	0
301	20230823	154300	178980130	9200	9200	9200	9200	0
302	20230823	154200	178980130	9200	9200	9200	9200	1364
303	20230823	154100	178980130	9200	9200	9200	9200	0
304	20230823	154000	178980130	9200	9200	9200	9200	0
305	20230823	153900	178980130	9200	9200	9200	9200	0
306	20230823	153800	178980130	9200	9200	9200	9200	0
307	20230823	153700	178980130	9200	9200	9200	9200	0
308	20230823	153600	178980130	9200	9200	9200	9200	0
309	20230823	153500	178980130	9200	9200	9200	9200	0
310	20230823	153400	178980130	9200	9200	9200	9200	0
311	20230823	153300	178980130	9200	9200	9200	9200	0
312	20230823	153200	178980130	9200	9200	9200	9200	0
313	20230823	153100	178980130	9200	9200	9200	9200	0
314	20230823	153000	178980130	9200	9200	9200	9200	1364
315	20230823	152900	166431330	9270	9270	9270	9270	0
316	20230823	152800	166431330	9270	9270	9270	9270	0
317	20230823	152700	166431330	9270	9270	9270	9270	0
318	20230823	152600	166431330	9270	9270	9270	9270	0
319	20230823	152500	166431330	9270	9270	9270	9270	0
320	20230823	152400	166431330	9270	9270	9270	9270	0
321	20230823	152300	166431330	9270	9270	9270	9270	0
322	20230823	152200	166431330	9270	9270	9270	9270	0
323	20230823	152100	166431330	9270	9270	9270	9270	0
324	20230823	152000	166431330	9270	9270	9270	9270	0
325	20230823	151900	166431330	9270	9270	9270	9270	0
326	20230823	151800	166431330	9270	9220	9270	9220	662
327	20230823	151700	160327590	9270	9270	9270	9270	0
328	20230823	151600	160327590	9270	9270	9270	9270	1
329	20230823	151500	160318320	9270	9270	9270	9270	0
330	20230823	151400	160318320	9270	9220	9270	9220	19
331	20230823	151300	160142430	9260	9220	9260	9220	126
332	20230823	151200	158980340	9260	9260	9260	9260	9
333	20230823	151100	158897000	9260	9260	9260	9260	0
334	20230823	151000	158897000	9260	9260	9260	9260	0
335	20230823	150900	158897000	9260	9260	9260	9260	0
336	20230823	150800	158897000	9260	9260	9260	9260	5
337	20230823	150700	158850700	9260	9260	9260	9260	9
338	20230823	150600	158767360	9260	9230	9260	9230	10
339	20230823	150500	158674940	9230	9230	9230	9230	0
340	20230823	150400	158674940	9230	9230	9230	9230	5
341	20230823	150300	158628790	9220	9220	9220	9220	100
342	20230823	150200	157706790	9230	9220	9230	9220	1230
343	20230823	150100	146366090	9220	9220	9220	9220	0
344	20230823	150000	146366090	9220	9200	9220	9200	3
345	20230823	145900	146338450	9210	9220	9220	9210	12
346	20230823	145800	146227910	9210	9210	9220	9210	37
347	20230823	145700	145886890	9210	9210	9210	9210	1
348	20230823	145600	145877680	9220	9210	9220	9210	50
349	20230823	145500	145416710	9210	9210	9210	9210	0
350	20230823	145400	145416710	9210	9210	9210	9210	68
351	20230823	145300	144790430	9210	9210	9210	9210	0
352	20230823	145200	144790430	9210	9210	9210	9210	24
353	20230823	145100	144569390	9210	9210	9210	9210	3
354	20230823	145000	144541760	9200	9210	9210	9200	414
355	20230823	144900	140732910	9190	9190	9220	9180	389
356	20230823	144800	137159500	9200	9190	9200	9190	6
357	20230823	144700	137104340	9190	9190	9190	9190	3
358	20230823	144600	137076770	9230	9230	9230	9230	0
359	20230823	144500	137076770	9230	9230	9230	9230	0
360	20230823	144400	137076770	9230	9230	9230	9230	20
361	20230823	144300	136892170	9170	9200	9200	9170	1500
362	20230823	144200	123127910	9200	9210	9210	9200	403
363	20230823	144100	119420280	9210	9220	9230	9210	104
364	20230823	144000	118462380	9230	9230	9230	9230	2
365	20230823	143900	118443920	9220	9210	9220	9210	608
366	20230823	143800	112843160	9210	9220	9220	9210	1002
367	20230823	143700	103614730	9220	9220	9220	9220	3
368	20230823	143600	103587070	9230	9230	9230	9220	55
369	20230823	143500	103079920	9230	9230	9230	9230	0
370	20230823	143400	103079920	9230	9230	9230	9230	1
371	20230823	143300	103070690	9220	9220	9220	9220	1
372	20230823	143200	103061470	9220	9230	9230	9220	3
373	20230823	143100	103033800	9230	9220	9230	9210	111
374	20230823	143000	102011130	9230	9230	9230	9230	0
375	20230823	142900	102011130	9230	9230	9230	9230	0
376	20230823	142800	102011130	9230	9230	9230	9230	0
377	20230823	142700	102011130	9230	9230	9230	9230	1
378	20230823	142600	102001900	9240	9240	9240	9240	0
379	20230823	142500	102001900	9240	9240	9240	9240	0
380	20230823	142400	102001900	9240	9240	9240	9240	0
381	20230823	142300	102001900	9240	9240	9240	9240	1
382	20230823	142200	101992660	9240	9240	9240	9240	0
383	20230823	142100	101992660	9240	9230	9240	9230	6
384	20230823	142000	101937250	9230	9230	9230	9230	4
385	20230823	141900	101900330	9230	9230	9230	9230	2
386	20230823	141800	101881870	9230	9230	9230	9230	20
387	20230823	141700	101697270	9230	9230	9230	9230	30
388	20230823	141600	101420370	9230	9230	9230	9230	1
389	20230823	141500	101411140	9230	9230	9230	9230	0
390	20230823	141400	101411140	9230	9230	9230	9230	135
391	20230823	141300	100165090	9230	9230	9230	9230	0
392	20230823	141200	100165090	9230	9230	9230	9230	0
393	20230823	141100	100165090	9230	9230	9230	9230	8
394	20230823	141000	100091250	9230	9230	9230	9230	2
395	20230823	140900	100072790	9220	9220	9220	9220	0
396	20230823	140800	100072790	9220	9220	9220	9220	92
397	20230823	140700	99224550	9220	9220	9220	9220	0
398	20230823	140600	99224550	9220	9220	9220	9220	0
399	20230823	140500	99224550	9220	9220	9220	9220	1
400	20230823	140400	99215330	9220	9220	9220	9220	79
401	20230823	140300	98486950	9220	9210	9220	9210	122
402	20230823	140200	97362180	9210	9210	9210	9210	6
403	20230823	140100	97306920	9210	9220	9220	9210	115
404	20230823	140000	96247760	9230	9230	9230	9230	0
405	20230823	135900	96247760	9230	9230	9230	9230	0
406	20230823	135800	96247760	9230	9230	9230	9230	0
407	20230823	135700	96247760	9230	9230	9230	9230	0
408	20230823	135600	96247760	9230	9230	9230	9230	4
409	20230823	135500	96210840	9230	9220	9230	9220	288
410	20230823	135400	93553480	9230	9230	9230	9230	90
411	20230823	135300	92722780	9230	9230	9230	9230	10
412	20230823	135200	92630480	9230	9230	9230	9230	0
413	20230823	135100	92630480	9230	9230	9230	9230	0
414	20230823	135000	92630480	9230	9230	9230	9230	30
415	20230823	134900	92353580	9220	9230	9230	9220	4
416	20230823	134800	92316690	9230	9230	9230	9230	0
417	20230823	134700	92316690	9230	9230	9230	9230	100
418	20230823	134600	91393690	9240	9240	9240	9240	1
419	20230823	134500	91384450	9250	9250	9250	9250	200
420	20230823	134400	89534450	9250	9250	9250	9250	0
421	20230823	134300	89534450	9250	9250	9250	9250	5
422	20230823	134200	89488200	9250	9250	9250	9250	0
423	20230823	134100	89488200	9250	9250	9250	9250	0
424	20230823	134000	89488200	9250	9250	9250	9250	1
425	20230823	133900	89478950	9250	9250	9250	9250	0
426	20230823	133800	89478950	9250	9250	9250	9250	0
427	20230823	133700	89478950	9250	9240	9250	9240	200
428	20230823	133600	87629040	9230	9230	9230	9230	200
429	20230823	133500	85783040	9250	9250	9250	9250	0
430	20230823	133400	85783040	9250	9250	9260	9250	137
431	20230823	133300	84515060	9240	9240	9240	9240	1
432	20230823	133200	84505820	9240	9240	9240	9240	200
433	20230823	133100	82657820	9240	9240	9240	9240	0
434	20230823	133000	82657820	9240	9240	9240	9240	0
435	20230823	132900	82657820	9240	9240	9240	9240	4
436	20230823	132800	82620860	9220	9220	9220	9220	48
437	20230823	132700	82178300	9220	9220	9220	9220	0
438	20230823	132600	82178300	9220	9220	9220	9220	0
439	20230823	132500	82178300	9220	9220	9220	9220	2
440	20230823	132400	82159860	9220	9220	9220	9220	0
441	20230823	132300	82159860	9220	9230	9230	9220	7
442	20230823	132200	82095310	9230	9230	9230	9230	0
443	20230823	132100	82095310	9230	9230	9230	9230	20
444	20230823	132000	81910710	9210	9220	9220	9210	57
445	20230823	131900	81385700	9230	9230	9230	9230	20
446	20230823	131800	81201100	9220	9220	9220	9220	151
447	20230823	131700	79808880	9230	9230	9230	9230	0
448	20230823	131600	79808880	9230	9230	9230	9230	21
449	20230823	131500	79615050	9220	9220	9220	9220	0
450	20230823	131400	79615050	9220	9220	9220	9220	122
451	20230823	131300	78490210	9230	9230	9230	9230	20
452	20230823	131200	78305610	9230	9230	9230	9230	0
453	20230823	131100	78305610	9230	9230	9230	9230	0
454	20230823	131000	78305610	9230	9230	9230	9230	0
455	20230823	130900	78305610	9230	9230	9230	9230	0
456	20230823	130800	78305610	9230	9230	9230	9230	205
457	20230823	130700	76413460	9240	9240	9240	9240	0
458	20230823	130600	76413460	9240	9240	9240	9240	0
459	20230823	130500	76413460	9240	9240	9240	9240	0
460	20230823	130400	76413460	9240	9240	9240	9240	0
461	20230823	130300	76413460	9240	9240	9240	9240	0
462	20230823	130200	76413460	9240	9240	9240	9240	64
463	20230823	130100	75822100	9260	9260	9260	9260	1
464	20230823	130000	75812840	9260	9260	9260	9260	0
465	20230823	125900	75812840	9260	9260	9260	9260	0
466	20230823	125800	75812840	9260	9260	9260	9260	0
467	20230823	125700	75812840	9260	9260	9260	9260	0
468	20230823	125600	75812840	9260	9240	9260	9240	83
469	20230823	125500	75045860	9240	9240	9240	9240	0
470	20230823	125400	75045860	9240	9260	9260	9240	1061
471	20230823	125300	65231590	9260	9260	9260	9260	0
472	20230823	125200	65231590	9260	9260	9260	9260	0
473	20230823	125100	65231590	9260	9260	9260	9260	0
474	20230823	125000	65231590	9260	9260	9260	9260	0
475	20230823	124900	65231590	9260	9260	9260	9260	145
476	20230823	124800	63888890	9280	9280	9280	9280	0
477	20230823	124700	63888890	9280	9280	9280	9280	0
478	20230823	124600	63888890	9280	9280	9280	9280	0
479	20230823	124500	63888890	9280	9280	9280	9280	20
480	20230823	124400	63703290	9280	9280	9280	9280	0
481	20230823	124300	63703290	9280	9280	9280	9280	7
482	20230823	124200	63638330	9270	9270	9270	9270	0
483	20230823	124100	63638330	9270	9270	9270	9270	10
484	20230823	124000	63545630	9280	9280	9280	9280	0
485	20230823	123900	63545630	9280	9280	9280	9280	0
486	20230823	123800	63545630	9280	9280	9280	9280	2
487	20230823	123700	63527070	9280	9280	9280	9280	1
488	20230823	123600	63517790	9280	9270	9280	9270	6
489	20230823	123500	63462140	9270	9270	9270	9270	1
490	20230823	123400	63452870	9280	9280	9280	9280	0
491	20230823	123300	63452870	9280	9280	9280	9280	0
492	20230823	123200	63452870	9280	9280	9280	9280	2
493	20230823	123100	63434310	9260	9260	9260	9260	51
494	20230823	123000	62962050	9280	9280	9280	9280	0
495	20230823	122900	62962050	9280	9280	9280	9280	0
496	20230823	122800	62962050	9280	9280	9280	9280	0
497	20230823	122700	62962050	9280	9280	9280	9280	2
498	20230823	122600	62943490	9280	9280	9280	9280	11
499	20230823	122500	62841410	9280	9280	9280	9280	0
500	20230823	122400	62841410	9280	9280	9280	9280	3
501	20230823	122300	62813570	9260	9260	9260	9260	125
502	20230823	122200	61656070	9280	9280	9280	9280	0
503	20230823	122100	61656070	9280	9280	9280	9280	0
504	20230823	122000	61656070	9280	9270	9280	9270	4
505	20230823	121900	61618970	9280	9280	9280	9280	0
506	20230823	121800	61618970	9280	9280	9280	9280	0
507	20230823	121700	61618970	9280	9280	9280	9280	100
508	20230823	121600	60690970	9280	9280	9280	9280	0
509	20230823	121500	60690970	9280	9280	9280	9280	0
510	20230823	121400	60690970	9280	9280	9280	9280	0
511	20230823	121300	60690970	9280	9280	9280	9280	300
512	20230823	121200	57906970	9260	9260	9260	9260	37
513	20230823	121100	57564350	9260	9260	9260	9260	0
514	20230823	121000	57564350	9260	9260	9260	9260	0
515	20230823	120900	57564350	9260	9260	9260	9260	32
516	20230823	120800	57268030	9280	9280	9280	9280	3
517	20230823	120700	57240190	9270	9270	9270	9270	0
518	20230823	120600	57240190	9270	9270	9270	9270	0
519	20230823	120500	57240190	9270	9270	9270	9270	1
520	20230823	120400	57230920	9280	9280	9280	9280	0
521	20230823	120300	57230920	9280	9280	9280	9280	50
522	20230823	120200	56766920	9280	9280	9280	9280	0
523	20230823	120100	56766920	9280	9280	9280	9280	0
524	20230823	120000	56766920	9280	9280	9280	9280	0
525	20230823	115900	56766920	9280	9280	9280	9280	0
526	20230823	115800	56766920	9280	9280	9280	9280	3
527	20230823	115700	56739080	9260	9260	9260	9260	0
528	20230823	115600	56739080	9260	9260	9260	9260	0
529	20230823	115500	56739080	9260	9260	9260	9260	0
530	20230823	115400	56739080	9260	9260	9260	9260	0
531	20230823	115300	56739080	9260	9260	9260	9260	1
532	20230823	115200	56729820	9260	9260	9260	9260	9
533	20230823	115100	56646480	9260	9260	9260	9260	0
534	20230823	115000	56646480	9260	9260	9260	9260	40
535	20230823	114900	56276080	9260	9260	9260	9260	0
536	20230823	114800	56276080	9260	9260	9260	9260	322
537	20230823	114700	53294360	9280	9280	9280	9280	0
538	20230823	114600	53294360	9280	9280	9280	9280	0
539	20230823	114500	53294360	9280	9280	9280	9280	0
540	20230823	114400	53294360	9280	9280	9280	9280	0
541	20230823	114300	53294360	9280	9280	9280	9280	0
542	20230823	114200	53294360	9280	9280	9280	9280	100
543	20230823	114100	52366360	9280	9280	9280	9280	0
544	20230823	114000	52366360	9280	9280	9280	9280	0
545	20230823	113900	52366360	9280	9280	9280	9280	0
546	20230823	113800	52366360	9280	9280	9280	9280	0
547	20230823	113700	52366360	9280	9280	9280	9280	0
548	20230823	113600	52366360	9280	9280	9280	9280	0
549	20230823	113500	52366360	9280	9280	9280	9280	0
550	20230823	113400	52366360	9280	9280	9280	9280	0
551	20230823	113300	52366360	9280	9280	9280	9280	0
552	20230823	113200	52366360	9280	9280	9280	9280	5
553	20230823	113100	52319960	9280	9280	9280	9280	0
554	20230823	113000	52319960	9280	9280	9280	9280	0
555	20230823	112900	52319960	9280	9280	9280	9280	0
556	20230823	112800	52319960	9280	9280	9280	9280	0
557	20230823	112700	52319960	9280	9280	9280	9280	3
558	20230823	112600	52292120	9250	9250	9250	9250	120
559	20230823	112500	51182120	9280	9280	9280	9280	0
560	20230823	112400	51182120	9280	9280	9280	9280	140
561	20230823	112300	49882920	9280	9280	9280	9280	8
562	20230823	112200	49808680	9240	9240	9240	9240	0
563	20230823	112100	49808680	9240	9240	9240	9240	0
564	20230823	112000	49808680	9240	9240	9240	9240	5
565	20230823	111900	49762480	9280	9280	9280	9280	0
566	20230823	111800	49762480	9280	9280	9280	9280	0
567	20230823	111700	49762480	9280	9280	9280	9280	0
568	20230823	111600	49762480	9280	9280	9280	9280	1
569	20230823	111500	49753200	9280	9280	9280	9280	0
570	20230823	111400	49753200	9280	9280	9280	9280	0
571	20230823	111300	49753200	9280	9280	9280	9280	5
572	20230823	111200	49706800	9270	9270	9270	9270	0
573	20230823	111100	49706800	9270	9270	9270	9270	0
574	20230823	111000	49706800	9270	9270	9270	9270	50
575	20230823	110900	49243300	9280	9280	9280	9280	0
576	20230823	110800	49243300	9280	9280	9280	9280	0
577	20230823	110700	49243300	9280	9280	9280	9280	0
578	20230823	110600	49243300	9280	9280	9280	9280	0
579	20230823	110500	49243300	9280	9280	9280	9280	0
580	20230823	110400	49243300	9280	9280	9280	9280	0
581	20230823	110300	49243300	9280	9270	9280	9270	25
582	20230823	110200	49011520	9270	9270	9270	9270	0
583	20230823	110100	49011520	9270	9270	9270	9270	0
584	20230823	110000	49011520	9270	9270	9270	9270	0
585	20230823	105900	49011520	9270	9250	9270	9250	2
586	20230823	105800	48993000	9250	9250	9250	9250	31
587	20230823	105700	48706250	9260	9260	9260	9260	10
588	20230823	105600	48613650	9270	9270	9270	9270	352
589	20230823	105500	45350610	9270	9270	9270	9270	15
590	20230823	105400	45211560	9290	9290	9290	9290	0
591	20230823	105300	45211560	9290	9290	9290	9290	0
592	20230823	105200	45211560	9290	9290	9290	9290	0
593	20230823	105100	45211560	9290	9290	9290	9290	0
594	20230823	105000	45211560	9290	9290	9290	9290	0
595	20230823	104900	45211560	9290	9290	9290	9290	2
596	20230823	104800	45192980	9290	9290	9290	9290	0
597	20230823	104700	45192980	9290	9290	9290	9290	0
598	20230823	104600	45192980	9290	9290	9290	9290	0
599	20230823	104500	45192980	9290	9290	9290	9290	0
600	20230823	104400	45192980	9290	9290	9290	9290	0
601	20230823	104300	45192980	9290	9290	9290	9290	0
602	20230823	104200	45192980	9290	9290	9290	9290	0
603	20230823	104100	45192980	9290	9290	9290	9290	0
604	20230823	104000	45192980	9290	9290	9290	9290	0
605	20230823	103900	45192980	9290	9290	9290	9290	0
606	20230823	103800	45192980	9290	9290	9290	9290	0
607	20230823	103700	45192980	9290	9290	9290	9290	0
608	20230823	103600	45192980	9290	9290	9290	9290	0
609	20230823	103500	45192980	9290	9290	9290	9290	0
610	20230823	103400	45192980	9290	9290	9290	9290	1
611	20230823	103300	45183690	9270	9270	9270	9270	0
612	20230823	103200	45183690	9270	9290	9290	9270	55
613	20230823	103100	44673540	9290	9290	9290	9290	20
614	20230823	103000	44487740	9290	9290	9290	9290	0
615	20230823	102900	44487740	9290	9290	9290	9290	0
616	20230823	102800	44487740	9290	9290	9290	9290	2
617	20230823	102700	44469160	9270	9270	9270	9270	0
618	20230823	102600	44469160	9270	9270	9270	9270	117
619	20230823	102500	43384570	9300	9290	9300	9290	71
620	20230823	102400	42724970	9270	9270	9270	9270	103
621	20230823	102300	41770160	9290	9290	9290	9290	9
622	20230823	102200	41686550	9290	9270	9290	9270	20
623	20230823	102100	41500970	9270	9270	9270	9270	9
624	20230823	102000	41417540	9270	9270	9270	9270	201
625	20230823	101900	39554270	9270	9270	9270	9270	11
626	20230823	101800	39452300	9270	9270	9270	9270	1
627	20230823	101700	39443030	9270	9270	9270	9270	280
628	20230823	101600	36847430	9270	9270	9270	9270	325
629	20230823	101500	33834680	9270	9270	9270	9270	5
630	20230823	101400	33788330	9270	9270	9270	9270	0
631	20230823	101300	33788330	9270	9270	9270	9270	0
632	20230823	101200	33788330	9270	9270	9270	9270	0
633	20230823	101100	33788330	9270	9270	9270	9270	10
634	20230823	101000	33695630	9270	9270	9270	9270	1
635	20230823	100900	33686360	9250	9250	9250	9250	0
636	20230823	100800	33686360	9250	9250	9250	9250	125
637	20230823	100700	32530110	9240	9240	9240	9240	0
638	20230823	100600	32530110	9240	9240	9240	9240	0
639	20230823	100500	32530110	9240	9240	9240	9240	5
640	20230823	100400	32483910	9230	9230	9230	9230	0
641	20230823	100300	32483910	9230	9230	9230	9230	2
642	20230823	100200	32465450	9220	9220	9220	9220	76
643	20230823	100100	31764730	9250	9250	9250	9250	16
644	20230823	100000	31616730	9250	9250	9250	9250	0
645	20230823	095900	31616730	9250	9250	9250	9250	0
646	20230823	095800	31616730	9250	9250	9250	9250	1
647	20230823	095700	31607480	9220	9220	9220	9220	5
648	20230823	095600	31561380	9250	9250	9250	9250	1
649	20230823	095500	31552130	9220	9220	9220	9220	0
650	20230823	095400	31552130	9220	9230	9230	9220	100
651	20230823	095300	30629520	9250	9250	9250	9250	4
652	20230823	095200	30592520	9250	9250	9250	9250	120
653	20230823	095100	29482520	9250	9250	9250	9250	122
654	20230823	095000	28354020	9250	9250	9250	9250	0
655	20230823	094900	28354020	9250	9230	9250	9230	64
656	20230823	094800	27763220	9250	9250	9250	9250	10
657	20230823	094700	27670720	9250	9250	9250	9250	0
658	20230823	094600	27670720	9250	9250	9250	9250	814
659	20230823	094500	20141220	9230	9230	9230	9230	0
660	20230823	094400	20141220	9230	9230	9230	9230	17
661	20230823	094300	19984310	9230	9240	9240	9210	423
662	20230823	094200	16088430	9220	9250	9250	9220	70
663	20230823	094100	15442680	9240	9240	9240	9240	0
664	20230823	094000	15442680	9240	9240	9240	9240	21
665	20230823	093900	15248640	9250	9250	9250	9250	2
666	20230823	093800	15230140	9250	9230	9250	9230	16
667	20230823	093700	15082380	9250	9250	9250	9250	2
668	20230823	093600	15063880	9250	9250	9250	9250	0
669	20230823	093500	15063880	9250	9250	9250	9250	3
670	20230823	093400	15036130	9210	9210	9210	9210	0
671	20230823	093300	15036130	9210	9250	9250	9210	613
672	20230823	093200	9378020	9260	9260	9260	9260	0
673	20230823	093100	9378020	9260	9250	9260	9240	295
674	20230823	093000	6650940	9250	9250	9250	9250	0
675	20230823	092900	6650940	9250	9250	9250	9250	29
676	20230823	092800	6382690	9260	9260	9260	9260	0
677	20230823	092700	6382690	9260	9260	9260	9260	0
678	20230823	092600	6382690	9260	9260	9260	9260	0
679	20230823	092500	6382690	9260	9260	9260	9260	62
680	20230823	092400	5808570	9270	9270	9270	9270	9
681	20230823	092300	5725140	9300	9300	9300	9300	3
682	20230823	092200	5697240	9300	9300	9300	9300	0
683	20230823	092100	5697240	9300	9300	9300	9300	2
684	20230823	092000	5678640	9300	9300	9300	9300	0
685	20230823	091900	5678640	9300	9300	9300	9300	8
686	20230823	091800	5604240	9300	9300	9300	9300	45
687	20230823	091700	5185740	9300	9300	9300	9300	100
688	20230823	091600	4255740	9300	9300	9300	9300	13
689	20230823	091500	4134840	9250	9300	9300	9250	11
690	20230823	091400	4032590	9300	9300	9300	9300	0
691	20230823	091300	4032590	9300	9280	9300	9280	22
692	20230823	091200	3828200	9290	9290	9290	9290	0
693	20230823	091100	3828200	9290	9290	9290	9290	1
694	20230823	091000	3818910	9280	9260	9300	9250	62
695	20230823	090900	3244660	9310	9260	9330	9260	42
696	20230823	090800	2855420	9340	9330	9340	9330	15
697	20230823	090700	2715350	9330	9330	9330	9330	0
698	20230823	090600	2715350	9330	9330	9330	9330	5
699	20230823	090500	2668700	9350	9350	9350	9350	0
700	20230823	090400	2668700	9350	9350	9350	9350	10
701	20230823	090300	2575200	9360	9360	9360	9360	0
702	20230823	090200	2575200	9360	9360	9360	9360	0
703	20230823	090100	2575200	9360	9360	9360	9360	4
704	20230823	090000	2537760	9330	9330	9330	9330	272