KissMeData/376930/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	204600	560045990	5340	5340	5340	5340	1955
3	20230823	204500	560045990	5340	5340	5340	5340	0
4	20230823	204400	560045990	5340	5340	5340	5340	0
5	20230823	204300	560045990	5340	5340	5340	5340	0
6	20230823	204200	560045990	5340	5340	5340	5340	0
7	20230823	204100	560045990	5340	5340	5340	5340	0
8	20230823	204000	560045990	5340	5340	5340	5340	0
9	20230823	203900	560045990	5340	5340	5340	5340	0
10	20230823	203800	560045990	5340	5340	5340	5340	0
11	20230823	203700	560045990	5340	5340	5340	5340	0
12	20230823	203600	560045990	5340	5340	5340	5340	0
13	20230823	203500	560045990	5340	5340	5340	5340	0
14	20230823	203400	560045990	5340	5340	5340	5340	0
15	20230823	203300	560045990	5340	5340	5340	5340	0
16	20230823	203200	560045990	5340	5340	5340	5340	0
17	20230823	203100	560045990	5340	5340	5340	5340	0
18	20230823	203000	560045990	5340	5340	5340	5340	0
19	20230823	202900	560045990	5340	5340	5340	5340	0
20	20230823	202800	560045990	5340	5340	5340	5340	0
21	20230823	202700	560045990	5340	5340	5340	5340	0
22	20230823	202600	560045990	5340	5340	5340	5340	0
23	20230823	202500	560045990	5340	5340	5340	5340	0
24	20230823	202400	560045990	5340	5340	5340	5340	0
25	20230823	202300	560045990	5340	5340	5340	5340	0
26	20230823	202200	560045990	5340	5340	5340	5340	0
27	20230823	202100	560045990	5340	5340	5340	5340	0
28	20230823	202000	560045990	5340	5340	5340	5340	0
29	20230823	201900	560045990	5340	5340	5340	5340	0
30	20230823	201800	560045990	5340	5340	5340	5340	0
31	20230823	201700	560045990	5340	5340	5340	5340	0
32	20230823	201600	560045990	5340	5340	5340	5340	1955
33	20230823	201500	560045990	5340	5340	5340	5340	0
34	20230823	201400	560045990	5340	5340	5340	5340	0
35	20230823	201300	560045990	5340	5340	5340	5340	0
36	20230823	201200	560045990	5340	5340	5340	5340	0
37	20230823	201100	560045990	5340	5340	5340	5340	0
38	20230823	201000	560045990	5340	5340	5340	5340	0
39	20230823	200900	560045990	5340	5340	5340	5340	0
40	20230823	200800	560045990	5340	5340	5340	5340	0
41	20230823	200700	560045990	5340	5340	5340	5340	0
42	20230823	200600	560045990	5340	5340	5340	5340	0
43	20230823	200500	560045990	5340	5340	5340	5340	0
44	20230823	200400	560045990	5340	5340	5340	5340	0
45	20230823	200300	560045990	5340	5340	5340	5340	0
46	20230823	200200	560045990	5340	5340	5340	5340	0
47	20230823	200100	560045990	5340	5340	5340	5340	0
48	20230823	200000	560045990	5340	5340	5340	5340	0
49	20230823	195900	560045990	5340	5340	5340	5340	0
50	20230823	195800	560045990	5340	5340	5340	5340	0
51	20230823	195700	560045990	5340	5340	5340	5340	0
52	20230823	195600	560045990	5340	5340	5340	5340	0
53	20230823	195500	560045990	5340	5340	5340	5340	0
54	20230823	195400	560045990	5340	5340	5340	5340	0
55	20230823	195300	560045990	5340	5340	5340	5340	0
56	20230823	195200	560045990	5340	5340	5340	5340	0
57	20230823	195100	560045990	5340	5340	5340	5340	0
58	20230823	195000	560045990	5340	5340	5340	5340	0
59	20230823	194900	560045990	5340	5340	5340	5340	0
60	20230823	194800	560045990	5340	5340	5340	5340	0
61	20230823	194700	560045990	5340	5340	5340	5340	0
62	20230823	194600	560045990	5340	5340	5340	5340	1955
63	20230823	194500	560045990	5340	5340	5340	5340	0
64	20230823	194400	560045990	5340	5340	5340	5340	0
65	20230823	194300	560045990	5340	5340	5340	5340	0
66	20230823	194200	560045990	5340	5340	5340	5340	0
67	20230823	194100	560045990	5340	5340	5340	5340	0
68	20230823	194000	560045990	5340	5340	5340	5340	0
69	20230823	193900	560045990	5340	5340	5340	5340	0
70	20230823	193800	560045990	5340	5340	5340	5340	0
71	20230823	193700	560045990	5340	5340	5340	5340	0
72	20230823	193600	560045990	5340	5340	5340	5340	0
73	20230823	193500	560045990	5340	5340	5340	5340	0
74	20230823	193400	560045990	5340	5340	5340	5340	0
75	20230823	193300	560045990	5340	5340	5340	5340	0
76	20230823	193200	560045990	5340	5340	5340	5340	0
77	20230823	193100	560045990	5340	5340	5340	5340	0
78	20230823	193000	560045990	5340	5340	5340	5340	0
79	20230823	192900	560045990	5340	5340	5340	5340	0
80	20230823	192800	560045990	5340	5340	5340	5340	0
81	20230823	192700	560045990	5340	5340	5340	5340	0
82	20230823	192600	560045990	5340	5340	5340	5340	0
83	20230823	192500	560045990	5340	5340	5340	5340	0
84	20230823	192400	560045990	5340	5340	5340	5340	0
85	20230823	192300	560045990	5340	5340	5340	5340	0
86	20230823	192200	560045990	5340	5340	5340	5340	0
87	20230823	192100	560045990	5340	5340	5340	5340	0
88	20230823	192000	560045990	5340	5340	5340	5340	0
89	20230823	191900	560045990	5340	5340	5340	5340	0
90	20230823	191800	560045990	5340	5340	5340	5340	0
91	20230823	191700	560045990	5340	5340	5340	5340	0
92	20230823	191600	560045990	5340	5340	5340	5340	1955
93	20230823	191500	560045990	5340	5340	5340	5340	0
94	20230823	191400	560045990	5340	5340	5340	5340	0
95	20230823	191300	560045990	5340	5340	5340	5340	0
96	20230823	191200	560045990	5340	5340	5340	5340	0
97	20230823	191100	560045990	5340	5340	5340	5340	0
98	20230823	191000	560045990	5340	5340	5340	5340	0
99	20230823	190900	560045990	5340	5340	5340	5340	0
100	20230823	190800	560045990	5340	5340	5340	5340	0
101	20230823	190700	560045990	5340	5340	5340	5340	0
102	20230823	190600	560045990	5340	5340	5340	5340	0
103	20230823	190500	560045990	5340	5340	5340	5340	0
104	20230823	190400	560045990	5340	5340	5340	5340	0
105	20230823	190300	560045990	5340	5340	5340	5340	0
106	20230823	190200	560045990	5340	5340	5340	5340	0
107	20230823	190100	560045990	5340	5340	5340	5340	0
108	20230823	190000	560045990	5340	5340	5340	5340	0
109	20230823	185900	560045990	5340	5340	5340	5340	0
110	20230823	185800	560045990	5340	5340	5340	5340	0
111	20230823	185700	560045990	5340	5340	5340	5340	0
112	20230823	185600	560045990	5340	5340	5340	5340	0
113	20230823	185500	560045990	5340	5340	5340	5340	0
114	20230823	185400	560045990	5340	5340	5340	5340	0
115	20230823	185300	560045990	5340	5340	5340	5340	0
116	20230823	185200	560045990	5340	5340	5340	5340	0
117	20230823	185100	560045990	5340	5340	5340	5340	0
118	20230823	185000	560045990	5340	5340	5340	5340	0
119	20230823	184900	560045990	5340	5340	5340	5340	0
120	20230823	184800	560045990	5340	5340	5340	5340	0
121	20230823	184700	560045990	5340	5340	5340	5340	0
122	20230823	184600	560045990	5340	5340	5340	5340	1955
123	20230823	184500	560045990	5340	5340	5340	5340	0
124	20230823	184400	560045990	5340	5340	5340	5340	0
125	20230823	184300	560045990	5340	5340	5340	5340	0
126	20230823	184200	560045990	5340	5340	5340	5340	0
127	20230823	184100	560045990	5340	5340	5340	5340	0
128	20230823	184000	560045990	5340	5340	5340	5340	0
129	20230823	183900	560045990	5340	5340	5340	5340	0
130	20230823	183800	560045990	5340	5340	5340	5340	0
131	20230823	183700	560045990	5340	5340	5340	5340	0
132	20230823	183600	560045990	5340	5340	5340	5340	0
133	20230823	183500	560045990	5340	5340	5340	5340	0
134	20230823	183400	560045990	5340	5340	5340	5340	0
135	20230823	183300	560045990	5340	5340	5340	5340	0
136	20230823	183200	560045990	5340	5340	5340	5340	0
137	20230823	183100	560045990	5340	5340	5340	5340	0
138	20230823	183000	560045990	5340	5340	5340	5340	0
139	20230823	182900	560045990	5340	5340	5340	5340	0
140	20230823	182800	560045990	5340	5340	5340	5340	0
141	20230823	182700	560045990	5340	5340	5340	5340	0
142	20230823	182600	560045990	5340	5340	5340	5340	0
143	20230823	182500	560045990	5340	5340	5340	5340	0
144	20230823	182400	560045990	5340	5340	5340	5340	0
145	20230823	182300	560045990	5340	5340	5340	5340	0
146	20230823	182200	560045990	5340	5340	5340	5340	0
147	20230823	182100	560045990	5340	5340	5340	5340	0
148	20230823	182000	560045990	5340	5340	5340	5340	0
149	20230823	181900	560045990	5340	5340	5340	5340	0
150	20230823	181800	560045990	5340	5340	5340	5340	0
151	20230823	181700	560045990	5340	5340	5340	5340	0
152	20230823	181600	560045990	5340	5340	5340	5340	1955
153	20230823	181500	560045990	5340	5340	5340	5340	0
154	20230823	181400	560045990	5340	5340	5340	5340	0
155	20230823	181300	560045990	5340	5340	5340	5340	0
156	20230823	181200	560045990	5340	5340	5340	5340	0
157	20230823	181100	560045990	5340	5340	5340	5340	0
158	20230823	181000	560045990	5340	5340	5340	5340	0
159	20230823	180900	560045990	5340	5340	5340	5340	0
160	20230823	180800	560045990	5340	5340	5340	5340	0
161	20230823	180700	560045990	5340	5340	5340	5340	0
162	20230823	180600	560045990	5340	5340	5340	5340	0
163	20230823	180500	560045990	5340	5340	5340	5340	0
164	20230823	180400	560045990	5340	5340	5340	5340	0
165	20230823	180300	560045990	5340	5340	5340	5340	0
166	20230823	180200	560045990	5340	5340	5340	5340	0
167	20230823	180100	560045990	5340	5340	5340	5340	0
168	20230823	180000	560045990	5340	5340	5340	5340	0
169	20230823	175900	560045990	5340	5340	5340	5340	0
170	20230823	175800	560045990	5340	5340	5340	5340	0
171	20230823	175700	560045990	5340	5340	5340	5340	0
172	20230823	175600	560045990	5340	5340	5340	5340	0
173	20230823	175500	560045990	5340	5340	5340	5340	0
174	20230823	175400	560045990	5340	5340	5340	5340	0
175	20230823	175300	560045990	5340	5340	5340	5340	0
176	20230823	175200	560045990	5340	5340	5340	5340	0
177	20230823	175100	560045990	5340	5340	5340	5340	0
178	20230823	175000	560045990	5340	5340	5340	5340	0
179	20230823	174900	560045990	5340	5340	5340	5340	0
180	20230823	174800	560045990	5340	5340	5340	5340	0
181	20230823	174700	560045990	5340	5340	5340	5340	0
182	20230823	174600	560045990	5340	5340	5340	5340	1955
183	20230823	174500	560045990	5340	5340	5340	5340	0
184	20230823	174400	560045990	5340	5340	5340	5340	0
185	20230823	174300	560045990	5340	5340	5340	5340	0
186	20230823	174200	560045990	5340	5340	5340	5340	0
187	20230823	174100	560045990	5340	5340	5340	5340	0
188	20230823	174000	560045990	5340	5340	5340	5340	0
189	20230823	173900	560045990	5340	5340	5340	5340	0
190	20230823	173800	560045990	5340	5340	5340	5340	0
191	20230823	173700	560045990	5340	5340	5340	5340	0
192	20230823	173600	560045990	5340	5340	5340	5340	0
193	20230823	173500	560045990	5340	5340	5340	5340	0
194	20230823	173400	560045990	5340	5340	5340	5340	0
195	20230823	173300	560045990	5340	5340	5340	5340	0
196	20230823	173200	560045990	5340	5340	5340	5340	0
197	20230823	173100	560045990	5340	5340	5340	5340	0
198	20230823	173000	560045990	5340	5340	5340	5340	0
199	20230823	172900	560045990	5340	5340	5340	5340	0
200	20230823	172800	560045990	5340	5340	5340	5340	0
201	20230823	172700	560045990	5340	5340	5340	5340	0
202	20230823	172600	560045990	5340	5340	5340	5340	0
203	20230823	172500	560045990	5340	5340	5340	5340	0
204	20230823	172400	560045990	5340	5340	5340	5340	0
205	20230823	172300	560045990	5340	5340	5340	5340	0
206	20230823	172200	560045990	5340	5340	5340	5340	0
207	20230823	172100	560045990	5340	5340	5340	5340	0
208	20230823	172000	560045990	5340	5340	5340	5340	0
209	20230823	171900	560045990	5340	5340	5340	5340	0
210	20230823	171800	560045990	5340	5340	5340	5340	0
211	20230823	171700	560045990	5340	5340	5340	5340	0
212	20230823	171600	560045990	5340	5340	5340	5340	1955
213	20230823	171500	560045990	5340	5340	5340	5340	0
214	20230823	171400	560045990	5340	5340	5340	5340	0
215	20230823	171300	560045990	5340	5340	5340	5340	0
216	20230823	171200	560045990	5340	5340	5340	5340	0
217	20230823	171100	560045990	5340	5340	5340	5340	0
218	20230823	171000	560045990	5340	5340	5340	5340	0
219	20230823	170900	560045990	5340	5340	5340	5340	0
220	20230823	170800	560045990	5340	5340	5340	5340	0
221	20230823	170700	560045990	5340	5340	5340	5340	0
222	20230823	170600	560045990	5340	5340	5340	5340	0
223	20230823	170500	560045990	5340	5340	5340	5340	0
224	20230823	170400	560045990	5340	5340	5340	5340	0
225	20230823	170300	560045990	5340	5340	5340	5340	0
226	20230823	170200	560045990	5340	5340	5340	5340	0
227	20230823	170100	560045990	5340	5340	5340	5340	0
228	20230823	170000	560045990	5340	5340	5340	5340	0
229	20230823	165900	560045990	5340	5340	5340	5340	0
230	20230823	165800	560045990	5340	5340	5340	5340	0
231	20230823	165700	560045990	5340	5340	5340	5340	0
232	20230823	165600	560045990	5340	5340	5340	5340	0
233	20230823	165500	560045990	5340	5340	5340	5340	0
234	20230823	165400	560045990	5340	5340	5340	5340	0
235	20230823	165300	560045990	5340	5340	5340	5340	0
236	20230823	165200	560045990	5340	5340	5340	5340	0
237	20230823	165100	560045990	5340	5340	5340	5340	0
238	20230823	165000	560045990	5340	5340	5340	5340	0
239	20230823	164900	560045990	5340	5340	5340	5340	0
240	20230823	164800	560045990	5340	5340	5340	5340	0
241	20230823	164700	560045990	5340	5340	5340	5340	0
242	20230823	164600	560045990	5340	5340	5340	5340	1955
243	20230823	164500	560045990	5340	5340	5340	5340	0
244	20230823	164400	560045990	5340	5340	5340	5340	0
245	20230823	164300	560045990	5340	5340	5340	5340	0
246	20230823	164200	560045990	5340	5340	5340	5340	0
247	20230823	164100	560045990	5340	5340	5340	5340	0
248	20230823	164000	560045990	5340	5340	5340	5340	0
249	20230823	163900	560045990	5340	5340	5340	5340	0
250	20230823	163800	560045990	5340	5340	5340	5340	0
251	20230823	163700	560045990	5340	5340	5340	5340	0
252	20230823	163600	560045990	5340	5340	5340	5340	0
253	20230823	163500	560045990	5340	5340	5340	5340	0
254	20230823	163400	560045990	5340	5340	5340	5340	0
255	20230823	163300	560045990	5340	5340	5340	5340	0
256	20230823	163200	560045990	5340	5340	5340	5340	0
257	20230823	163100	560045990	5340	5340	5340	5340	0
258	20230823	163000	560045990	5340	5340	5340	5340	0
259	20230823	162900	560045990	5340	5340	5340	5340	0
260	20230823	162800	560045990	5340	5340	5340	5340	0
261	20230823	162700	560045990	5340	5340	5340	5340	0
262	20230823	162600	560045990	5340	5340	5340	5340	0
263	20230823	162500	560045990	5340	5340	5340	5340	0
264	20230823	162400	560045990	5340	5340	5340	5340	0
265	20230823	162300	560045990	5340	5340	5340	5340	0
266	20230823	162200	560045990	5340	5340	5340	5340	0
267	20230823	162100	560045990	5340	5340	5340	5340	0
268	20230823	162000	560045990	5340	5340	5340	5340	0
269	20230823	161900	560045990	5340	5340	5340	5340	0
270	20230823	161800	560045990	5340	5340	5340	5340	0
271	20230823	161700	560045990	5340	5340	5340	5340	0
272	20230823	161600	560045990	5340	5340	5340	5340	1955
273	20230823	161500	560045990	5340	5340	5340	5340	0
274	20230823	161400	560045990	5340	5340	5340	5340	0
275	20230823	161300	560045990	5340	5340	5340	5340	0
276	20230823	161200	560045990	5340	5340	5340	5340	0
277	20230823	161100	560045990	5340	5340	5340	5340	0
278	20230823	161000	560045990	5340	5340	5340	5340	0
279	20230823	160900	560045990	5340	5340	5340	5340	0
280	20230823	160800	560045990	5340	5340	5340	5340	0
281	20230823	160700	560045990	5340	5340	5340	5340	0
282	20230823	160600	560045990	5340	5340	5340	5340	0
283	20230823	160500	560045990	5340	5340	5340	5340	0
284	20230823	160400	560045990	5340	5340	5340	5340	0
285	20230823	160300	560045990	5340	5340	5340	5340	0
286	20230823	160200	560045990	5340	5340	5340	5340	0
287	20230823	160100	560045990	5340	5340	5340	5340	0
288	20230823	160000	560045990	5340	5340	5340	5340	0
289	20230823	155900	560045990	5340	5340	5340	5340	0
290	20230823	155800	560045990	5340	5340	5340	5340	0
291	20230823	155700	560045990	5340	5340	5340	5340	0
292	20230823	155600	560045990	5340	5340	5340	5340	0
293	20230823	155500	560045990	5340	5340	5340	5340	0
294	20230823	155400	560045990	5340	5340	5340	5340	0
295	20230823	155300	560045990	5340	5340	5340	5340	0
296	20230823	155200	560045990	5340	5340	5340	5340	0
297	20230823	155100	560045990	5340	5340	5340	5340	0
298	20230823	155000	560045990	5340	5340	5340	5340	0
299	20230823	154900	560045990	5340	5340	5340	5340	0
300	20230823	154800	560045990	5340	5340	5340	5340	0
301	20230823	154700	560045990	5340	5340	5340	5340	0
302	20230823	154600	560045990	5340	5340	5340	5340	1955
303	20230823	154500	560045990	5340	5340	5340	5340	0
304	20230823	154400	560045990	5340	5340	5340	5340	0
305	20230823	154300	560045990	5340	5340	5340	5340	0
306	20230823	154200	560045990	5340	5340	5340	5340	0
307	20230823	154100	560045990	5340	5340	5340	5340	0
308	20230823	154000	560045990	5340	5340	5340	5340	0
309	20230823	153900	560045990	5340	5340	5340	5340	0
310	20230823	153800	560045990	5340	5340	5340	5340	0
311	20230823	153700	560045990	5340	5340	5340	5340	0
312	20230823	153600	560045990	5340	5340	5340	5340	0
313	20230823	153500	560045990	5340	5340	5340	5340	0
314	20230823	153400	560045990	5340	5340	5340	5340	0
315	20230823	153300	560045990	5340	5340	5340	5340	0
316	20230823	153200	560045990	5340	5340	5340	5340	0
317	20230823	153100	560045990	5340	5340	5340	5340	0
318	20230823	153000	560045990	5340	5340	5340	5340	1955
319	20230823	152900	549606290	5340	5340	5340	5340	0
320	20230823	152800	549606290	5340	5340	5340	5340	0
321	20230823	152700	549606290	5340	5340	5340	5340	0
322	20230823	152600	549606290	5340	5340	5340	5340	0
323	20230823	152500	549606290	5340	5340	5340	5340	0
324	20230823	152400	549606290	5340	5340	5340	5340	0
325	20230823	152300	549606290	5340	5340	5340	5340	0
326	20230823	152200	549606290	5340	5340	5340	5340	0
327	20230823	152100	549606290	5340	5340	5340	5340	0
328	20230823	152000	549606290	5340	5340	5340	5340	0
329	20230823	151900	549606290	5340	5340	5340	5340	50
330	20230823	151800	549339290	5330	5360	5360	5330	1000
331	20230823	151700	543993880	5370	5360	5370	5360	523
332	20230823	151600	541186600	5370	5370	5370	5370	170
333	20230823	151500	540273700	5370	5370	5370	5370	0
334	20230823	151400	540273700	5370	5370	5370	5360	1037
335	20230823	151300	534714190	5370	5370	5370	5360	2252
336	20230823	151200	522641270	5360	5360	5360	5360	0
337	20230823	151100	522641270	5360	5360	5360	5360	0
338	20230823	151000	522641270	5360	5360	5360	5360	10
339	20230823	150900	522587670	5360	5360	5360	5360	0
340	20230823	150800	522587670	5360	5360	5360	5360	0
341	20230823	150700	522587670	5360	5370	5370	5360	375
342	20230823	150600	520576250	5370	5370	5370	5360	157
343	20230823	150500	519733560	5360	5360	5360	5360	0
344	20230823	150400	519733560	5360	5360	5360	5360	1
345	20230823	150300	519728200	5350	5360	5360	5350	1002
346	20230823	150200	514365640	5350	5370	5370	5350	355
347	20230823	150100	512462360	5420	5400	5420	5400	13
348	20230823	150000	512392140	5400	5400	5400	5400	0
349	20230823	145900	512392140	5400	5400	5400	5400	1100
350	20230823	145800	506452140	5390	5360	5400	5360	600
351	20230823	145700	503219380	5360	5360	5360	5360	0
352	20230823	145600	503219380	5360	5360	5360	5360	3
353	20230823	145500	503203300	5350	5350	5350	5350	0
354	20230823	145400	503203300	5350	5360	5360	5350	105
355	20230823	145300	502640540	5360	5370	5370	5360	2076
356	20230823	145200	491511440	5370	5370	5370	5370	0
357	20230823	145100	491511440	5370	5380	5380	5370	261
358	20230823	145000	490109770	5380	5380	5380	5380	182
359	20230823	144900	489130610	5380	5380	5380	5380	4
360	20230823	144800	489109090	5380	5380	5380	5380	16
361	20230823	144700	489023010	5390	5390	5400	5390	103
362	20230823	144600	488467820	5390	5400	5400	5390	43
363	20230823	144500	488235640	5400	5400	5400	5400	59
364	20230823	144400	487917040	5400	5400	5400	5400	28
365	20230823	144300	487765840	5410	5410	5410	5410	0
366	20230823	144200	487765840	5410	5410	5410	5410	22
367	20230823	144100	487646820	5420	5420	5420	5420	0
368	20230823	144000	487646820	5420	5420	5420	5420	1
369	20230823	143900	487641400	5400	5400	5400	5400	3
370	20230823	143800	487625200	5440	5440	5440	5440	0
371	20230823	143700	487625200	5440	5420	5450	5420	1498
372	20230823	143600	479481350	5420	5420	5420	5420	320
373	20230823	143500	477746950	5430	5360	5430	5360	994
374	20230823	143400	472387600	5350	5360	5360	5350	155
375	20230823	143300	471556910	5360	5370	5370	5360	66
376	20230823	143200	471202570	5380	5410	5410	5380	105
377	20230823	143100	470636200	5390	5390	5390	5390	0
378	20230823	143000	470636200	5390	5390	5390	5390	10
379	20230823	142900	470582300	5390	5390	5390	5390	0
380	20230823	142800	470582300	5390	5390	5390	5390	0
381	20230823	142700	470582300	5390	5390	5390	5390	18
382	20230823	142600	470485280	5370	5370	5370	5370	0
383	20230823	142500	470485280	5370	5370	5370	5370	18
384	20230823	142400	470388620	5420	5330	5420	5330	501
385	20230823	142300	467701080	5320	5320	5320	5320	0
386	20230823	142200	467701080	5320	5320	5320	5320	0
387	20230823	142100	467701080	5320	5320	5320	5320	300
388	20230823	142000	466105080	5340	5340	5340	5340	0
389	20230823	141900	466105080	5340	5340	5340	5340	0
390	20230823	141800	466105080	5340	5340	5340	5340	0
391	20230823	141700	466105080	5340	5340	5340	5340	0
392	20230823	141600	466105080	5340	5340	5340	5340	1
393	20230823	141500	466099740	5310	5310	5310	5310	28
394	20230823	141400	465951060	5370	5310	5370	5310	310
395	20230823	141300	464300820	5340	5340	5340	5340	1
396	20230823	141200	464295480	5310	5310	5310	5310	0
397	20230823	141100	464295480	5310	5310	5310	5310	0
398	20230823	141000	464295480	5310	5310	5310	5310	8
399	20230823	140900	464253000	5310	5310	5340	5310	3
400	20230823	140800	464237040	5340	5340	5340	5340	6
401	20230823	140700	464205000	5340	5340	5340	5340	0
402	20230823	140600	464205000	5340	5340	5340	5340	0
403	20230823	140500	464205000	5340	5340	5340	5340	0
404	20230823	140400	464205000	5340	5340	5340	5340	20
405	20230823	140300	464098200	5340	5340	5340	5340	0
406	20230823	140200	464098200	5340	5340	5340	5340	0
407	20230823	140100	464098200	5340	5340	5340	5340	15
408	20230823	140000	464018100	5360	5360	5360	5360	0
409	20230823	135900	464018100	5360	5360	5360	5360	0
410	20230823	135800	464018100	5360	5360	5360	5360	0
411	20230823	135700	464018100	5360	5360	5360	5360	0
412	20230823	135600	464018100	5360	5360	5360	5360	0
413	20230823	135500	464018100	5360	5360	5360	5360	0
414	20230823	135400	464018100	5360	5360	5360	5360	1
415	20230823	135300	464012740	5340	5350	5350	5340	521
416	20230823	135200	461228620	5370	5310	5370	5310	537
417	20230823	135100	458360500	5340	5340	5340	5300	251
418	20230823	135000	457027160	5310	5310	5310	5310	515
419	20230823	134900	454292510	5300	5300	5300	5300	1442
420	20230823	134800	446649910	5300	5330	5330	5300	1031
421	20230823	134700	441178220	5330	5340	5340	5330	225
422	20230823	134600	439978960	5340	5340	5340	5340	3
423	20230823	134500	439962940	5340	5350	5350	5340	10
424	20230823	134400	439909470	5350	5340	5350	5340	94
425	20230823	134300	439406710	5350	5350	5350	5350	0
426	20230823	134200	439406710	5350	5360	5360	5350	290
427	20230823	134100	437854710	5350	5350	5350	5350	0
428	20230823	134000	437854710	5350	5350	5350	5350	1
429	20230823	133900	437849360	5320	5340	5340	5320	204
430	20230823	133800	436762200	5320	5360	5360	5320	924
431	20230823	133700	431824000	5360	5360	5360	5360	14
432	20230823	133600	431748960	5360	5370	5370	5360	2
433	20230823	133500	431738230	5360	5370	5370	5360	412
434	20230823	133400	429529320	5370	5370	5370	5370	28
435	20230823	133300	429378960	5370	5370	5370	5370	0
436	20230823	133200	429378960	5370	5370	5370	5370	1
437	20230823	133100	429373590	5370	5370	5370	5370	1
438	20230823	133000	429368220	5380	5380	5380	5380	0
439	20230823	132900	429368220	5380	5380	5380	5380	458
440	20230823	132800	426904180	5390	5390	5390	5390	523
441	20230823	132700	424085210	5400	5400	5400	5400	7
442	20230823	132600	424047410	5410	5400	5410	5390	267
443	20230823	132500	422606890	5430	5430	5430	5430	0
444	20230823	132400	422606890	5430	5430	5430	5430	0
445	20230823	132300	422606890	5430	5440	5440	5400	10
446	20230823	132200	422552780	5450	5400	5450	5400	89
447	20230823	132100	422072130	5390	5400	5400	5390	59
448	20230823	132000	421753540	5400	5400	5400	5400	56
449	20230823	131900	421451140	5400	5430	5430	5400	1549
450	20230823	131800	413075350	5430	5430	5430	5430	0
451	20230823	131700	413075350	5430	5430	5430	5430	11
452	20230823	131600	413015620	5440	5440	5440	5440	14
453	20230823	131500	412939460	5430	5430	5430	5430	215
454	20230823	131400	411772010	5430	5430	5430	5430	0
455	20230823	131300	411772010	5430	5430	5430	5430	0
456	20230823	131200	411772010	5430	5430	5430	5430	1
457	20230823	131100	411766580	5430	5430	5430	5430	18
458	20230823	131000	411668840	5430	5430	5430	5410	142
459	20230823	130900	410898580	5410	5430	5430	5410	37
460	20230823	130800	410697690	5440	5440	5440	5440	0
461	20230823	130700	410697690	5440	5440	5440	5440	94
462	20230823	130600	410186330	5410	5430	5430	5410	57
463	20230823	130500	409876930	5440	5430	5440	5430	500
464	20230823	130400	407156980	5420	5420	5420	5420	0
465	20230823	130300	407156980	5420	5420	5420	5420	0
466	20230823	130200	407156980	5420	5420	5420	5420	137
467	20230823	130100	406414440	5420	5420	5420	5420	141
468	20230823	130000	405650220	5400	5400	5400	5400	0
469	20230823	125900	405650220	5400	5400	5400	5400	0
470	20230823	125800	405650220	5400	5400	5400	5400	37
471	20230823	125700	405450420	5420	5420	5420	5420	200
472	20230823	125600	404366420	5400	5400	5400	5400	0
473	20230823	125500	404366420	5400	5400	5400	5400	5
474	20230823	125400	404339420	5380	5410	5410	5380	327
475	20230823	125300	402576880	5430	5430	5430	5430	0
476	20230823	125200	402576880	5430	5450	5450	5400	661
477	20230823	125100	398996300	5440	5480	5480	5440	87
478	20230823	125000	398522000	5480	5490	5490	5480	134
479	20230823	124900	397786390	5490	5470	5490	5470	13
480	20230823	124800	397715260	5480	5480	5480	5480	200
481	20230823	124700	396619260	5490	5490	5490	5490	28
482	20230823	124600	396465540	5490	5490	5490	5490	0
483	20230823	124500	396465540	5490	5460	5500	5460	3541
484	20230823	124400	377042690	5440	5430	5460	5430	1094
485	20230823	124300	371089870	5430	5430	5430	5430	100
486	20230823	124200	370546870	5440	5440	5440	5440	1671
487	20230823	124100	361456630	5410	5430	5430	5410	663
488	20230823	124000	357866540	5430	5430	5430	5430	37
489	20230823	123900	357665630	5430	5430	5430	5430	0
490	20230823	123800	357665630	5430	5430	5430	5430	12
491	20230823	123700	357600470	5430	5430	5430	5430	69
492	20230823	123600	357225800	5440	5430	5440	5430	1020
493	20230823	123500	351687190	5430	5430	5430	5430	0
494	20230823	123400	351687190	5430	5430	5430	5430	2
495	20230823	123300	351676330	5430	5420	5430	5420	383
496	20230823	123200	349596780	5410	5410	5410	5410	0
497	20230823	123100	349596780	5410	5410	5410	5410	213
498	20230823	123000	348444450	5410	5410	5410	5410	300
499	20230823	122900	346821450	5420	5420	5420	5420	0
500	20230823	122800	346821450	5420	5420	5420	5420	1
501	20230823	122700	346816030	5420	5420	5420	5420	0
502	20230823	122600	346816030	5420	5420	5420	5420	5
503	20230823	122500	346788930	5410	5410	5410	5410	5
504	20230823	122400	346761880	5420	5420	5420	5420	0
505	20230823	122300	346761880	5420	5420	5420	5420	0
506	20230823	122200	346761880	5420	5420	5420	5420	12
507	20230823	122100	346696840	5440	5440	5440	5440	48
508	20230823	122000	346435720	5400	5390	5400	5390	1751
509	20230823	121900	336980430	5380	5380	5380	5380	50
510	20230823	121800	336711430	5400	5410	5410	5400	378
511	20230823	121700	334668510	5440	5410	5440	5410	3
512	20230823	121600	334652220	5450	5450	5450	5450	0
513	20230823	121500	334652220	5450	5450	5450	5450	74
514	20230823	121400	334248920	5470	5470	5470	5470	0
515	20230823	121300	334248920	5470	5470	5470	5470	50
516	20230823	121200	333975420	5480	5450	5480	5450	441
517	20230823	121100	331564690	5450	5390	5450	5390	430
518	20230823	121000	329231170	5350	5360	5360	5350	100
519	20230823	120900	328696160	5410	5410	5410	5410	0
520	20230823	120800	328696160	5410	5410	5410	5410	19
521	20230823	120700	328593370	5410	5390	5410	5380	31
522	20230823	120600	328425850	5400	5390	5400	5380	41
523	20230823	120500	328204820	5390	5370	5390	5360	420
524	20230823	120400	325952220	5360	5380	5380	5360	100
525	20230823	120300	325415100	5440	5440	5440	5440	0
526	20230823	120200	325415100	5440	5440	5440	5440	8
527	20230823	120100	325371580	5450	5390	5450	5390	314
528	20230823	120000	323670050	5390	5390	5390	5390	14
529	20230823	115900	323594590	5400	5400	5400	5400	0
530	20230823	115800	323594590	5400	5360	5400	5360	384
531	20230823	115700	321536310	5360	5360	5360	5360	0
532	20230823	115600	321536310	5360	5360	5360	5360	13
533	20230823	115500	321466630	5360	5360	5360	5360	0
534	20230823	115400	321466630	5360	5370	5370	5360	100
535	20230823	115300	320930520	5400	5400	5400	5400	0
536	20230823	115200	320930520	5400	5400	5400	5400	0
537	20230823	115100	320930520	5400	5400	5400	5400	0
538	20230823	115000	320930520	5400	5400	5400	5400	0
539	20230823	114900	320930520	5400	5400	5400	5400	0
540	20230823	114800	320930520	5400	5400	5400	5400	7
541	20230823	114700	320892720	5400	5400	5400	5400	36
542	20230823	114600	320698320	5400	5400	5400	5400	36
543	20230823	114500	320503920	5400	5400	5400	5400	363
544	20230823	114400	318543720	5400	5400	5400	5400	4
545	20230823	114300	318522120	5400	5400	5400	5400	0
546	20230823	114200	318522120	5400	5400	5400	5400	0
547	20230823	114100	318522120	5400	5400	5400	5400	1
548	20230823	114000	318516720	5400	5400	5400	5400	18
549	20230823	113900	318419520	5400	5400	5400	5400	29
550	20230823	113800	318262920	5410	5400	5410	5400	238
551	20230823	113700	316975730	5400	5400	5400	5400	0
552	20230823	113600	316975730	5400	5400	5400	5400	0
553	20230823	113500	316975730	5400	5400	5400	5400	0
554	20230823	113400	316975730	5400	5400	5400	5400	10
555	20230823	113300	316921730	5370	5370	5370	5370	0
556	20230823	113200	316921730	5370	5370	5370	5370	0
557	20230823	113100	316921730	5370	5370	5370	5370	9
558	20230823	113000	316873400	5370	5370	5370	5370	0
559	20230823	112900	316873400	5370	5370	5370	5370	16
560	20230823	112800	316787480	5370	5380	5380	5370	421
561	20230823	112700	314523280	5380	5370	5380	5370	43
562	20230823	112600	314292360	5380	5370	5380	5370	1184
563	20230823	112500	307924280	5380	5380	5380	5380	0
564	20230823	112400	307924280	5380	5380	5380	5380	1
565	20230823	112300	307918900	5380	5380	5380	5370	73
566	20230823	112200	307526410	5380	5340	5380	5340	497
567	20230823	112100	304860320	5350	5340	5350	5340	2
568	20230823	112000	304849630	5340	5340	5340	5340	171
569	20230823	111900	303936490	5350	5350	5350	5350	0
570	20230823	111800	303936490	5350	5350	5350	5350	0
571	20230823	111700	303936490	5350	5350	5350	5350	3
572	20230823	111600	303920440	5340	5340	5340	5340	160
573	20230823	111500	303066040	5340	5350	5350	5340	500
574	20230823	111400	300395660	5340	5330	5340	5330	81
575	20230823	111300	299963590	5340	5340	5340	5340	11
576	20230823	111200	299904850	5340	5340	5340	5340	0
577	20230823	111100	299904850	5340	5370	5370	5340	1520
578	20230823	111000	291785760	5380	5370	5380	5370	25
579	20230823	110900	291651500	5370	5370	5370	5370	10
580	20230823	110800	291597800	5350	5350	5350	5350	500
581	20230823	110700	288922800	5350	5380	5380	5350	228
582	20230823	110600	287699050	5380	5390	5390	5380	132
583	20230823	110500	286987870	5390	5390	5390	5390	102
584	20230823	110400	286438090	5400	5400	5400	5400	11
585	20230823	110300	286378690	5410	5410	5410	5410	6
586	20230823	110200	286346230	5380	5380	5380	5380	20
587	20230823	110100	286238630	5430	5430	5430	5430	2
588	20230823	110000	286227770	5350	5350	5360	5350	319
589	20230823	105900	284520720	5360	5400	5400	5350	2653
590	20230823	105800	270239210	5410	5420	5420	5410	93
591	20230823	105700	269735370	5430	5440	5440	5430	462
592	20230823	105600	267223010	5450	5450	5450	5450	176
593	20230823	105500	266263810	5460	5460	5460	5460	8
594	20230823	105400	266220130	5460	5470	5470	5460	532
595	20230823	105300	263315360	5470	5470	5470	5470	0
596	20230823	105200	263315360	5470	5470	5470	5470	3
597	20230823	105100	263298950	5470	5470	5470	5470	1
598	20230823	105000	263293480	5480	5460	5480	5460	14
599	20230823	104900	263216840	5460	5460	5460	5460	0
600	20230823	104800	263216840	5460	5480	5480	5460	147
601	20230823	104700	262413030	5490	5490	5490	5490	50
602	20230823	104600	262138530	5490	5500	5500	5490	128
603	20230823	104500	261435410	5500	5490	5500	5490	218
604	20230823	104400	260238230	5490	5500	5500	5480	181
605	20230823	104300	259245530	5490	5490	5490	5490	100
606	20230823	104200	258696530	5500	5490	5500	5430	2652
607	20230823	104100	244194790	5480	5480	5480	5480	548
608	20230823	104000	241191750	5470	5470	5470	5470	0
609	20230823	103900	241191750	5470	5470	5480	5470	2532
610	20230823	103800	227334050	5470	5460	5470	5450	348
611	20230823	103700	225431800	5460	5460	5460	5460	227
612	20230823	103600	224192380	5450	5450	5450	5450	100
613	20230823	103500	223647380	5430	5430	5430	5430	0
614	20230823	103400	223647380	5430	5460	5460	5430	674
615	20230823	103300	219983650	5460	5460	5460	5460	0
616	20230823	103200	219983650	5460	5440	5460	5440	214
617	20230823	103100	218819380	5450	5450	5450	5450	180
618	20230823	103000	217838380	5450	5450	5450	5450	6
619	20230823	102900	217805680	5450	5470	5470	5450	16
620	20230823	102800	217718360	5440	5440	5440	5440	9
621	20230823	102700	217669400	5450	5450	5450	5450	91
622	20230823	102600	217173450	5470	5470	5470	5470	0
623	20230823	102500	217173450	5470	5470	5470	5470	5
624	20230823	102400	217146100	5450	5440	5450	5440	276
625	20230823	102300	215644650	5440	5450	5450	5440	133
626	20230823	102200	214920560	5470	5460	5470	5460	1000
627	20230823	102100	209452420	5440	5460	5460	5440	556
628	20230823	102000	206424530	5460	5450	5460	5450	9
629	20230823	101900	206375470	5450	5450	5450	5440	226
630	20230823	101800	205144220	5450	5450	5450	5450	326
631	20230823	101700	203367520	5480	5440	5480	5440	1515
632	20230823	101600	195105060	5440	5440	5440	5440	424
633	20230823	101500	192798500	5450	5450	5450	5450	18
634	20230823	101400	192700400	5440	5440	5440	5440	0
635	20230823	101300	192700400	5440	5440	5440	5440	501
636	20230823	101200	189974960	5470	5450	5470	5400	239
637	20230823	101100	188679090	5460	5480	5480	5460	2621
638	20230823	101000	174359500	5480	5470	5480	5470	537
639	20230823	100900	171421150	5470	5460	5470	5460	141
640	20230823	100800	170650300	5460	5470	5470	5460	141
641	20230823	100700	169879130	5470	5450	5470	5450	1166
642	20230823	100600	163506630	5450	5450	5450	5450	50
643	20230823	100500	163234130	5450	5420	5450	5420	111
644	20230823	100400	162632470	5430	5420	5430	5420	280
645	20230823	100300	161114820	5450	5450	5450	5450	615
646	20230823	100200	157763070	5450	5440	5450	5420	673
647	20230823	100100	154103840	5450	5440	5450	5440	305
648	20230823	100000	152442080	5440	5420	5440	5420	10
649	20230823	095900	152387790	5440	5420	5440	5420	78
650	20230823	095800	151965010	5450	5450	5450	5450	0
651	20230823	095700	151965010	5450	5450	5450	5440	51
652	20230823	095600	151687240	5440	5460	5470	5440	991
653	20230823	095500	146277810	5470	5470	5470	5470	431
654	20230823	095400	143920240	5470	5440	5470	5440	1400
655	20230823	095300	136285210	5440	5410	5440	5410	898
656	20230823	095200	131419870	5370	5410	5410	5370	487
657	20230823	095100	128785400	5410	5410	5410	5400	75
658	20230823	095000	128380230	5400	5380	5400	5380	1246
659	20230823	094900	121657930	5350	5350	5350	5350	501
660	20230823	094800	118977580	5380	5380	5380	5380	231
661	20230823	094700	117734800	5380	5380	5380	5380	0
662	20230823	094600	117734800	5380	5380	5380	5380	0
663	20230823	094500	117734800	5380	5380	5380	5380	12
664	20230823	094400	117670240	5380	5360	5380	5360	938
665	20230823	094300	112628170	5320	5320	5320	5320	11
666	20230823	094200	112569650	5300	5310	5310	5300	99
667	20230823	094100	112044580	5310	5310	5310	5310	0
668	20230823	094000	112044580	5310	5340	5340	5310	649
669	20230823	093900	108595440	5350	5350	5350	5350	0
670	20230823	093800	108595440	5350	5350	5350	5350	1865
671	20230823	093700	98617690	5350	5360	5360	5350	858
672	20230823	093600	94027290	5360	5360	5360	5360	0
673	20230823	093500	94027290	5360	5360	5360	5360	11
674	20230823	093400	93968330	5340	5340	5340	5340	0
675	20230823	093300	93968330	5340	5380	5380	5340	541
676	20230823	093200	91078640	5380	5380	5380	5380	250
677	20230823	093100	89733640	5380	5410	5410	5380	93
678	20230823	093000	89233270	5420	5430	5430	5420	274
679	20230823	092900	87745650	5380	5380	5460	5380	942
680	20230823	092800	82643380	5380	5500	5500	5380	170
681	20230823	092700	81728060	5500	5340	5500	5340	6004
682	20230823	092600	49007930	5300	5300	5300	5300	0
683	20230823	092500	49007930	5300	5290	5300	5290	3543
684	20230823	092400	30235230	5280	5270	5280	5270	38
685	20230823	092300	30034790	5250	5260	5260	5250	494
686	20230823	092200	27439970	5260	5260	5260	5260	0
687	20230823	092100	27439970	5260	5260	5260	5260	50
688	20230823	092000	27176970	5260	5260	5260	5260	10
689	20230823	091900	27124370	5250	5250	5250	5250	61
690	20230823	091800	26804120	5250	5250	5250	5250	0
691	20230823	091700	26804120	5250	5260	5260	5250	336
692	20230823	091600	25037190	5280	5280	5280	5280	7
693	20230823	091500	25000230	5260	5260	5260	5260	113
694	20230823	091400	24405850	5260	5260	5260	5260	2
695	20230823	091300	24395330	5280	5280	5280	5280	0
696	20230823	091200	24395330	5280	5280	5280	5280	0
697	20230823	091100	24395330	5280	5280	5280	5280	1
698	20230823	091000	24390050	5280	5250	5280	5250	895
699	20230823	090900	19691270	5200	5240	5240	5200	1500
700	20230823	090800	11878240	5240	5240	5240	5240	15
701	20230823	090700	11799640	5240	5250	5250	5240	40
702	20230823	090600	11589920	5240	5240	5250	5240	442
703	20230823	090500	9271740	5240	5240	5240	5240	1
704	20230823	090400	9266500	5200	5220	5220	5200	410
705	20230823	090300	7127640	5200	5300	5300	5170	1199
706	20230823	090200	885100	5300	5300	5300	5300	9
707	20230823	090100	837400	5300	5300	5300	5300	10
708	20230823	090000	784400	5300	5300	5300	5300	148