KissMeData/037070/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	190900	481353430	9820	9820	9820	9820	567
3	20230824	190800	481353430	9820	9820	9820	9820	0
4	20230824	190700	481353430	9820	9820	9820	9820	0
5	20230824	190600	481353430	9820	9820	9820	9820	0
6	20230824	190500	481353430	9820	9820	9820	9820	0
7	20230824	190400	481353430	9820	9820	9820	9820	0
8	20230824	190300	481353430	9820	9820	9820	9820	0
9	20230824	190200	481353430	9820	9820	9820	9820	0
10	20230824	190100	481353430	9820	9820	9820	9820	0
11	20230824	190000	481353430	9820	9820	9820	9820	0
12	20230824	185900	481353430	9820	9820	9820	9820	0
13	20230824	185800	481353430	9820	9820	9820	9820	0
14	20230824	185700	481353430	9820	9820	9820	9820	0
15	20230824	185600	481353430	9820	9820	9820	9820	0
16	20230824	185500	481353430	9820	9820	9820	9820	0
17	20230824	185400	481353430	9820	9820	9820	9820	0
18	20230824	185300	481353430	9820	9820	9820	9820	0
19	20230824	185200	481353430	9820	9820	9820	9820	0
20	20230824	185100	481353430	9820	9820	9820	9820	0
21	20230824	185000	481353430	9820	9820	9820	9820	0
22	20230824	184900	481353430	9820	9820	9820	9820	0
23	20230824	184800	481353430	9820	9820	9820	9820	0
24	20230824	184700	481353430	9820	9820	9820	9820	0
25	20230824	184600	481353430	9820	9820	9820	9820	0
26	20230824	184500	481353430	9820	9820	9820	9820	0
27	20230824	184400	481353430	9820	9820	9820	9820	0
28	20230824	184300	481353430	9820	9820	9820	9820	0
29	20230824	184200	481353430	9820	9820	9820	9820	0
30	20230824	184100	481353430	9820	9820	9820	9820	0
31	20230824	184000	481353430	9820	9820	9820	9820	0
32	20230824	183900	481353430	9820	9820	9820	9820	567
33	20230824	183800	481353430	9820	9820	9820	9820	0
34	20230824	183700	481353430	9820	9820	9820	9820	0
35	20230824	183600	481353430	9820	9820	9820	9820	0
36	20230824	183500	481353430	9820	9820	9820	9820	0
37	20230824	183400	481353430	9820	9820	9820	9820	0
38	20230824	183300	481353430	9820	9820	9820	9820	0
39	20230824	183200	481353430	9820	9820	9820	9820	0
40	20230824	183100	481353430	9820	9820	9820	9820	0
41	20230824	183000	481353430	9820	9820	9820	9820	0
42	20230824	182900	481353430	9820	9820	9820	9820	0
43	20230824	182800	481353430	9820	9820	9820	9820	0
44	20230824	182700	481353430	9820	9820	9820	9820	0
45	20230824	182600	481353430	9820	9820	9820	9820	0
46	20230824	182500	481353430	9820	9820	9820	9820	0
47	20230824	182400	481353430	9820	9820	9820	9820	0
48	20230824	182300	481353430	9820	9820	9820	9820	0
49	20230824	182200	481353430	9820	9820	9820	9820	0
50	20230824	182100	481353430	9820	9820	9820	9820	0
51	20230824	182000	481353430	9820	9820	9820	9820	0
52	20230824	181900	481353430	9820	9820	9820	9820	0
53	20230824	181800	481353430	9820	9820	9820	9820	0
54	20230824	181700	481353430	9820	9820	9820	9820	0
55	20230824	181600	481353430	9820	9820	9820	9820	0
56	20230824	181500	481353430	9820	9820	9820	9820	0
57	20230824	181400	481353430	9820	9820	9820	9820	0
58	20230824	181300	481353430	9820	9820	9820	9820	0
59	20230824	181200	481353430	9820	9820	9820	9820	0
60	20230824	181100	481353430	9820	9820	9820	9820	0
61	20230824	181000	481353430	9820	9820	9820	9820	0
62	20230824	180900	481353430	9820	9820	9820	9820	567
63	20230824	180800	481353430	9820	9820	9820	9820	0
64	20230824	180700	481353430	9820	9820	9820	9820	0
65	20230824	180600	481353430	9820	9820	9820	9820	0
66	20230824	180500	481353430	9820	9820	9820	9820	0
67	20230824	180400	481353430	9820	9820	9820	9820	0
68	20230824	180300	481353430	9820	9820	9820	9820	0
69	20230824	180200	481353430	9820	9820	9820	9820	0
70	20230824	180100	481353430	9820	9820	9820	9820	0
71	20230824	180000	481353430	9820	9820	9820	9820	0
72	20230824	175900	481353430	9820	9820	9820	9820	0
73	20230824	175800	481353430	9820	9820	9820	9820	0
74	20230824	175700	481353430	9820	9820	9820	9820	0
75	20230824	175600	481353430	9820	9820	9820	9820	0
76	20230824	175500	481353430	9820	9820	9820	9820	0
77	20230824	175400	481353430	9820	9820	9820	9820	0
78	20230824	175300	481353430	9820	9820	9820	9820	0
79	20230824	175200	481353430	9820	9820	9820	9820	0
80	20230824	175100	481353430	9820	9820	9820	9820	0
81	20230824	175000	481353430	9820	9820	9820	9820	0
82	20230824	174900	481353430	9820	9820	9820	9820	0
83	20230824	174800	481353430	9820	9820	9820	9820	0
84	20230824	174700	481353430	9820	9820	9820	9820	0
85	20230824	174600	481353430	9820	9820	9820	9820	0
86	20230824	174500	481353430	9820	9820	9820	9820	0
87	20230824	174400	481353430	9820	9820	9820	9820	0
88	20230824	174300	481353430	9820	9820	9820	9820	0
89	20230824	174200	481353430	9820	9820	9820	9820	0
90	20230824	174100	481353430	9820	9820	9820	9820	0
91	20230824	174000	481353430	9820	9820	9820	9820	0
92	20230824	173900	481353430	9820	9820	9820	9820	567
93	20230824	173800	481353430	9820	9820	9820	9820	0
94	20230824	173700	481353430	9820	9820	9820	9820	0
95	20230824	173600	481353430	9820	9820	9820	9820	0
96	20230824	173500	481353430	9820	9820	9820	9820	0
97	20230824	173400	481353430	9820	9820	9820	9820	0
98	20230824	173300	481353430	9820	9820	9820	9820	0
99	20230824	173200	481353430	9820	9820	9820	9820	0
100	20230824	173100	481353430	9820	9820	9820	9820	0
101	20230824	173000	481353430	9820	9820	9820	9820	0
102	20230824	172900	481353430	9820	9820	9820	9820	0
103	20230824	172800	481353430	9820	9820	9820	9820	0
104	20230824	172700	481353430	9820	9820	9820	9820	0
105	20230824	172600	481353430	9820	9820	9820	9820	0
106	20230824	172500	481353430	9820	9820	9820	9820	0
107	20230824	172400	481353430	9820	9820	9820	9820	0
108	20230824	172300	481353430	9820	9820	9820	9820	0
109	20230824	172200	481353430	9820	9820	9820	9820	0
110	20230824	172100	481353430	9820	9820	9820	9820	0
111	20230824	172000	481353430	9820	9820	9820	9820	0
112	20230824	171900	481353430	9820	9820	9820	9820	0
113	20230824	171800	481353430	9820	9820	9820	9820	0
114	20230824	171700	481353430	9820	9820	9820	9820	0
115	20230824	171600	481353430	9820	9820	9820	9820	0
116	20230824	171500	481353430	9820	9820	9820	9820	0
117	20230824	171400	481353430	9820	9820	9820	9820	0
118	20230824	171300	481353430	9820	9820	9820	9820	0
119	20230824	171200	481353430	9820	9820	9820	9820	0
120	20230824	171100	481353430	9820	9820	9820	9820	0
121	20230824	171000	481353430	9820	9820	9820	9820	0
122	20230824	170900	481353430	9820	9820	9820	9820	567
123	20230824	170800	481353430	9820	9820	9820	9820	0
124	20230824	170700	481353430	9820	9820	9820	9820	0
125	20230824	170600	481353430	9820	9820	9820	9820	0
126	20230824	170500	481353430	9820	9820	9820	9820	0
127	20230824	170400	481353430	9820	9820	9820	9820	0
128	20230824	170300	481353430	9820	9820	9820	9820	0
129	20230824	170200	481353430	9820	9820	9820	9820	0
130	20230824	170100	481353430	9820	9820	9820	9820	0
131	20230824	170000	481353430	9820	9820	9820	9820	0
132	20230824	165900	481353430	9820	9820	9820	9820	0
133	20230824	165800	481353430	9820	9820	9820	9820	0
134	20230824	165700	481353430	9820	9820	9820	9820	0
135	20230824	165600	481353430	9820	9820	9820	9820	0
136	20230824	165500	481353430	9820	9820	9820	9820	0
137	20230824	165400	481353430	9820	9820	9820	9820	0
138	20230824	165300	481353430	9820	9820	9820	9820	0
139	20230824	165200	481353430	9820	9820	9820	9820	0
140	20230824	165100	481353430	9820	9820	9820	9820	0
141	20230824	165000	481353430	9820	9820	9820	9820	0
142	20230824	164900	481353430	9820	9820	9820	9820	0
143	20230824	164800	481353430	9820	9820	9820	9820	0
144	20230824	164700	481353430	9820	9820	9820	9820	0
145	20230824	164600	481353430	9820	9820	9820	9820	0
146	20230824	164500	481353430	9820	9820	9820	9820	0
147	20230824	164400	481353430	9820	9820	9820	9820	0
148	20230824	164300	481353430	9820	9820	9820	9820	0
149	20230824	164200	481353430	9820	9820	9820	9820	0
150	20230824	164100	481353430	9820	9820	9820	9820	0
151	20230824	164000	481353430	9820	9820	9820	9820	0
152	20230824	163900	481353430	9820	9820	9820	9820	567
153	20230824	163800	481353430	9820	9820	9820	9820	0
154	20230824	163700	481353430	9820	9820	9820	9820	0
155	20230824	163600	481353430	9820	9820	9820	9820	0
156	20230824	163500	481353430	9820	9820	9820	9820	0
157	20230824	163400	481353430	9820	9820	9820	9820	0
158	20230824	163300	481353430	9820	9820	9820	9820	0
159	20230824	163200	481353430	9820	9820	9820	9820	0
160	20230824	163100	481353430	9820	9820	9820	9820	0
161	20230824	163000	481353430	9820	9820	9820	9820	0
162	20230824	162900	481353430	9820	9820	9820	9820	0
163	20230824	162800	481353430	9820	9820	9820	9820	0
164	20230824	162700	481353430	9820	9820	9820	9820	0
165	20230824	162600	481353430	9820	9820	9820	9820	0
166	20230824	162500	481353430	9820	9820	9820	9820	0
167	20230824	162400	481353430	9820	9820	9820	9820	0
168	20230824	162300	481353430	9820	9820	9820	9820	0
169	20230824	162200	481353430	9820	9820	9820	9820	0
170	20230824	162100	481353430	9820	9820	9820	9820	0
171	20230824	162000	481353430	9820	9820	9820	9820	0
172	20230824	161900	481353430	9820	9820	9820	9820	0
173	20230824	161800	481353430	9820	9820	9820	9820	0
174	20230824	161700	481353430	9820	9820	9820	9820	0
175	20230824	161600	481353430	9820	9820	9820	9820	0
176	20230824	161500	481353430	9820	9820	9820	9820	0
177	20230824	161400	481353430	9820	9820	9820	9820	0
178	20230824	161300	481353430	9820	9820	9820	9820	0
179	20230824	161200	481353430	9820	9820	9820	9820	0
180	20230824	161100	481353430	9820	9820	9820	9820	0
181	20230824	161000	481353430	9820	9820	9820	9820	0
182	20230824	160900	481353430	9820	9820	9820	9820	567
183	20230824	160800	481353430	9820	9820	9820	9820	0
184	20230824	160700	481353430	9820	9820	9820	9820	0
185	20230824	160600	481353430	9820	9820	9820	9820	0
186	20230824	160500	481353430	9820	9820	9820	9820	0
187	20230824	160400	481353430	9820	9820	9820	9820	0
188	20230824	160300	481353430	9820	9820	9820	9820	0
189	20230824	160200	481353430	9820	9820	9820	9820	0
190	20230824	160100	481353430	9820	9820	9820	9820	0
191	20230824	160000	481353430	9820	9820	9820	9820	0
192	20230824	155900	481353430	9820	9820	9820	9820	0
193	20230824	155800	481353430	9820	9820	9820	9820	0
194	20230824	155700	481353430	9820	9820	9820	9820	0
195	20230824	155600	481353430	9820	9820	9820	9820	0
196	20230824	155500	481353430	9820	9820	9820	9820	0
197	20230824	155400	481353430	9820	9820	9820	9820	0
198	20230824	155300	481353430	9820	9820	9820	9820	0
199	20230824	155200	481353430	9820	9820	9820	9820	0
200	20230824	155100	481353430	9820	9820	9820	9820	0
201	20230824	155000	481353430	9820	9820	9820	9820	0
202	20230824	154900	481353430	9820	9820	9820	9820	0
203	20230824	154800	481353430	9820	9820	9820	9820	0
204	20230824	154700	481353430	9820	9820	9820	9820	0
205	20230824	154600	481353430	9820	9820	9820	9820	0
206	20230824	154500	481353430	9820	9820	9820	9820	0
207	20230824	154400	481353430	9820	9820	9820	9820	0
208	20230824	154300	481353430	9820	9820	9820	9820	0
209	20230824	154200	481353430	9820	9820	9820	9820	0
210	20230824	154100	481353430	9820	9820	9820	9820	0
211	20230824	154000	481353430	9820	9820	9820	9820	0
212	20230824	153900	481353430	9820	9820	9820	9820	567
213	20230824	153800	481353430	9820	9820	9820	9820	0
214	20230824	153700	481353430	9820	9820	9820	9820	0
215	20230824	153600	481353430	9820	9820	9820	9820	0
216	20230824	153500	481353430	9820	9820	9820	9820	0
217	20230824	153400	481353430	9820	9820	9820	9820	0
218	20230824	153300	481353430	9820	9820	9820	9820	0
219	20230824	153200	481353430	9820	9820	9820	9820	0
220	20230824	153100	481353430	9820	9820	9820	9820	0
221	20230824	153000	481353430	9820	9820	9820	9820	567
222	20230824	152900	475785490	9820	9820	9820	9820	0
223	20230824	152800	475785490	9820	9820	9820	9820	0
224	20230824	152700	475785490	9820	9820	9820	9820	0
225	20230824	152600	475785490	9820	9820	9820	9820	0
226	20230824	152500	475785490	9820	9820	9820	9820	0
227	20230824	152400	475785490	9820	9820	9820	9820	0
228	20230824	152300	475785490	9820	9820	9820	9820	0
229	20230824	152200	475785490	9820	9820	9820	9820	0
230	20230824	152100	475785490	9820	9820	9820	9820	0
231	20230824	152000	475785490	9820	9820	9820	9820	0
232	20230824	151900	475785490	9820	9830	9830	9810	196
233	20230824	151800	473861110	9820	9820	9820	9820	355
234	20230824	151700	470375010	9810	9800	9810	9800	184
235	20230824	151600	468570430	9800	9800	9800	9800	0
236	20230824	151500	468570430	9800	9790	9800	9790	14
237	20230824	151400	468433320	9780	9780	9780	9780	901
238	20230824	151300	459621540	9790	9790	9790	9790	1
239	20230824	151200	459611750	9820	9800	9820	9690	1601
240	20230824	151100	444009910	9800	9800	9800	9800	0
241	20230824	151000	444009910	9800	9800	9800	9800	1
242	20230824	150900	444000110	9790	9790	9790	9790	0
243	20230824	150800	444000110	9790	9800	9800	9790	320
244	20230824	150700	440866420	9800	9820	9820	9800	828
245	20230824	150600	432750080	9830	9830	9830	9830	0
246	20230824	150500	432750080	9830	9830	9830	9830	147
247	20230824	150400	431305070	9840	9840	9840	9840	0
248	20230824	150300	431305070	9840	9840	9840	9840	0
249	20230824	150200	431305070	9840	9840	9840	9840	1
250	20230824	150100	431295230	9840	9840	9840	9840	0
251	20230824	150000	431295230	9840	9840	9840	9840	57
252	20230824	145900	430734350	9820	9830	9830	9820	180
253	20230824	145800	428965370	9830	9830	9830	9830	0
254	20230824	145700	428965370	9830	9840	9840	9830	67
255	20230824	145600	428306590	9830	9830	9830	9830	3
256	20230824	145500	428277100	9840	9840	9840	9840	0
257	20230824	145400	428277100	9840	9840	9840	9840	0
258	20230824	145300	428277100	9840	9830	9840	9830	15
259	20230824	145200	428129590	9830	9830	9830	9830	0
260	20230824	145100	428129590	9830	9830	9830	9830	6
261	20230824	145000	428070610	9830	9830	9830	9830	10
262	20230824	144900	427972310	9820	9820	9820	9820	0
263	20230824	144800	427972310	9820	9820	9820	9820	0
264	20230824	144700	427972310	9820	9820	9820	9820	4
265	20230824	144600	427933030	9820	9820	9820	9820	66
266	20230824	144500	427284910	9820	9820	9820	9820	17
267	20230824	144400	427117970	9820	9820	9820	9820	0
268	20230824	144300	427117970	9820	9820	9820	9820	5
269	20230824	144200	427068870	9820	9820	9820	9820	101
270	20230824	144100	426077050	9800	9800	9800	9800	275
271	20230824	144000	423382050	9810	9800	9810	9800	474
272	20230824	143900	418732610	9810	9810	9810	9810	0
273	20230824	143800	418732610	9810	9810	9810	9810	0
274	20230824	143700	418732610	9810	9810	9810	9810	0
275	20230824	143600	418732610	9810	9810	9810	9810	0
276	20230824	143500	418732610	9810	9810	9810	9810	1
277	20230824	143400	418722800	9790	9790	9790	9790	0
278	20230824	143300	418722800	9790	9800	9800	9790	286
279	20230824	143200	415922120	9810	9810	9810	9810	0
280	20230824	143100	415922120	9810	9810	9810	9810	0
281	20230824	143000	415922120	9810	9810	9810	9810	6
282	20230824	142900	415863260	9810	9810	9810	9810	151
283	20230824	142800	414381950	9820	9820	9820	9820	0
284	20230824	142700	414381950	9820	9820	9820	9820	22
285	20230824	142600	414165910	9830	9840	9840	9830	108
286	20230824	142500	413103740	9850	9850	9850	9850	0
287	20230824	142400	413103740	9850	9850	9850	9850	1
288	20230824	142300	413093890	9850	9850	9850	9850	10
289	20230824	142200	412995390	9850	9850	9850	9850	0
290	20230824	142100	412995390	9850	9850	9850	9850	64
291	20230824	142000	412364990	9810	9810	9810	9810	2
292	20230824	141900	412345370	9810	9810	9810	9810	1
293	20230824	141800	412335560	9810	9810	9810	9810	0
294	20230824	141700	412335560	9810	9810	9810	9810	0
295	20230824	141600	412335560	9810	9810	9810	9810	100
296	20230824	141500	411354560	9860	9860	9860	9860	14
297	20230824	141400	411216520	9790	9790	9790	9790	0
298	20230824	141300	411216520	9790	9860	9860	9790	3501
299	20230824	141200	376865240	9870	9870	9870	9870	0
300	20230824	141100	376865240	9870	9870	9870	9870	284
301	20230824	141000	374062160	9890	9890	9890	9890	0
302	20230824	140900	374062160	9890	9890	9890	9890	1
303	20230824	140800	374052270	9880	9880	9880	9880	0
304	20230824	140700	374052270	9880	9880	9880	9880	158
305	20230824	140600	372491230	9890	9890	9890	9890	409
306	20230824	140500	368446220	9890	9880	9910	9880	2133
307	20230824	140400	347332470	9900	9860	9900	9860	3036
308	20230824	140300	317319190	9850	9850	9850	9850	0
309	20230824	140200	317319190	9850	9850	9850	9850	0
310	20230824	140100	317319190	9850	9850	9860	9850	38
311	20230824	140000	316944770	9860	9860	9860	9860	0
312	20230824	135900	316944770	9860	9860	9860	9860	0
313	20230824	135800	316944770	9860	9860	9860	9860	0
314	20230824	135700	316944770	9860	9860	9860	9860	21
315	20230824	135600	316737710	9850	9850	9850	9850	0
316	20230824	135500	316737710	9850	9850	9850	9850	83
317	20230824	135400	315920160	9850	9850	9850	9850	52
318	20230824	135300	315407960	9850	9850	9850	9850	0
319	20230824	135200	315407960	9850	9850	9850	9850	0
320	20230824	135100	315407960	9850	9850	9850	9850	81
321	20230824	135000	314610110	9850	9840	9850	9840	871
322	20230824	134900	306031200	9830	9830	9830	9830	1
323	20230824	134800	306021370	9840	9840	9840	9840	3
324	20230824	134700	305991850	9850	9850	9850	9850	0
325	20230824	134600	305991850	9850	9850	9850	9850	0
326	20230824	134500	305991850	9850	9850	9850	9850	9
327	20230824	134400	305903200	9810	9810	9810	9810	0
328	20230824	134300	305903200	9810	9810	9850	9810	3510
329	20230824	134200	271398350	9820	9820	9820	9820	23
330	20230824	134100	271172490	9820	9820	9820	9820	0
331	20230824	134000	271172490	9820	9820	9820	9820	13
332	20230824	133900	271044830	9820	9820	9820	9820	0
333	20230824	133800	271044830	9820	9820	9820	9820	62
334	20230824	133700	270435990	9820	9820	9820	9820	104
335	20230824	133600	269414710	9820	9820	9820	9820	23
336	20230824	133500	269188850	9820	9820	9820	9820	0
337	20230824	133400	269188850	9820	9820	9820	9820	0
338	20230824	133300	269188850	9820	9820	9820	9820	153
339	20230824	133200	267686390	9830	9830	9830	9830	0
340	20230824	133100	267686390	9830	9830	9830	9830	0
341	20230824	133000	267686390	9830	9830	9830	9830	9
342	20230824	132900	267597920	9820	9820	9820	9820	0
343	20230824	132800	267597920	9820	9820	9820	9820	0
344	20230824	132700	267597920	9820	9820	9820	9820	595
345	20230824	132600	261755020	9820	9820	9820	9820	0
346	20230824	132500	261755020	9820	9820	9820	9820	0
347	20230824	132400	261755020	9820	9820	9820	9820	75
348	20230824	132300	261018520	9810	9810	9810	9810	10
349	20230824	132200	260920420	9810	9810	9810	9810	0
350	20230824	132100	260920420	9810	9810	9810	9810	0
351	20230824	132000	260920420	9810	9810	9810	9810	207
352	20230824	131900	258889750	9810	9810	9810	9810	400
353	20230824	131800	254965750	9810	9810	9810	9810	0
354	20230824	131700	254965750	9810	9810	9810	9810	3
355	20230824	131600	254936320	9810	9810	9810	9810	100
356	20230824	131500	253955320	9810	9810	9810	9810	1
357	20230824	131400	253945510	9810	9810	9810	9810	0
358	20230824	131300	253945510	9810	9810	9810	9810	50
359	20230824	131200	253455010	9810	9810	9810	9810	0
360	20230824	131100	253455010	9810	9810	9810	9810	0
361	20230824	131000	253455010	9810	9810	9810	9810	10
362	20230824	130900	253356910	9820	9820	9820	9820	65
363	20230824	130800	252718610	9810	9810	9810	9810	18
364	20230824	130700	252542030	9810	9810	9810	9810	5
365	20230824	130600	252492980	9810	9810	9810	9810	20
366	20230824	130500	252296780	9810	9810	9810	9810	20
367	20230824	130400	252100580	9820	9820	9820	9820	19
368	20230824	130300	251914000	9820	9820	9820	9820	0
369	20230824	130200	251914000	9820	9820	9820	9820	1
370	20230824	130100	251904180	9820	9820	9820	9820	18
371	20230824	130000	251727420	9820	9820	9820	9820	2
372	20230824	125900	251707780	9820	9820	9820	9820	20
373	20230824	125800	251511380	9820	9820	9820	9820	28
374	20230824	125700	251236420	9820	9820	9820	9820	21
375	20230824	125600	251030200	9810	9810	9810	9810	0
376	20230824	125500	251030200	9810	9810	9810	9810	0
377	20230824	125400	251030200	9810	9810	9810	9810	0
378	20230824	125300	251030200	9810	9810	9810	9810	2
379	20230824	125200	251010580	9820	9820	9820	9820	0
380	20230824	125100	251010580	9820	9820	9820	9820	0
381	20230824	125000	251010580	9820	9820	9820	9820	10
382	20230824	124900	250912380	9820	9820	9820	9820	0
383	20230824	124800	250912380	9820	9810	9820	9810	310
384	20230824	124700	247868860	9810	9810	9810	9810	136
385	20230824	124600	246534700	9820	9820	9820	9820	0
386	20230824	124500	246534700	9820	9820	9820	9820	22
387	20230824	124400	246318660	9820	9820	9820	9820	0
388	20230824	124300	246318660	9820	9820	9820	9820	29
389	20230824	124200	246033880	9820	9820	9820	9820	60
390	20230824	124100	245444680	9820	9820	9820	9820	0
391	20230824	124000	245444680	9820	9820	9820	9820	10
392	20230824	123900	245346480	9820	9820	9820	9820	0
393	20230824	123800	245346480	9820	9820	9820	9820	19
394	20230824	123700	245159900	9820	9820	9820	9820	0
395	20230824	123600	245159900	9820	9820	9820	9820	0
396	20230824	123500	245159900	9820	9820	9820	9820	0
397	20230824	123400	245159900	9820	9820	9820	9820	0
398	20230824	123300	245159900	9820	9820	9820	9820	0
399	20230824	123200	245159900	9820	9820	9820	9820	0
400	20230824	123100	245159900	9820	9820	9820	9820	21
401	20230824	123000	244953680	9800	9810	9810	9800	121
402	20230824	122900	243766990	9820	9820	9820	9820	0
403	20230824	122800	243766990	9820	9820	9820	9820	0
404	20230824	122700	243766990	9820	9820	9820	9820	0
405	20230824	122600	243766990	9820	9820	9820	9820	0
406	20230824	122500	243766990	9820	9820	9820	9820	0
407	20230824	122400	243766990	9820	9820	9820	9820	0
408	20230824	122300	243766990	9820	9820	9820	9820	8
409	20230824	122200	243688430	9810	9810	9810	9810	0
410	20230824	122100	243688430	9810	9810	9810	9810	0
411	20230824	122000	243688430	9810	9810	9810	9810	42
412	20230824	121900	243276410	9810	9810	9810	9810	10
413	20230824	121800	243178310	9810	9800	9810	9800	12
414	20230824	121700	243060600	9810	9810	9810	9810	10
415	20230824	121600	242962500	9810	9810	9810	9810	108
416	20230824	121500	241903020	9810	9810	9810	9810	9
417	20230824	121400	241814730	9810	9810	9810	9810	12
418	20230824	121300	241697010	9810	9810	9810	9810	0
419	20230824	121200	241697010	9810	9810	9810	9810	0
420	20230824	121100	241697010	9810	9810	9810	9810	105
421	20230824	121000	240666960	9800	9800	9800	9800	3
422	20230824	120900	240637560	9800	9800	9800	9800	0
423	20230824	120800	240637560	9800	9800	9800	9800	0
424	20230824	120700	240637560	9800	9800	9800	9800	0
425	20230824	120600	240637560	9800	9810	9810	9800	87
426	20230824	120500	239784910	9810	9810	9810	9810	6
427	20230824	120400	239726050	9800	9800	9810	9800	71
428	20230824	120300	239029850	9800	9800	9800	9800	20
429	20230824	120200	238833850	9800	9800	9800	9800	15
430	20230824	120100	238686850	9810	9810	9810	9810	0
431	20230824	120000	238686850	9810	9810	9810	9810	0
432	20230824	115900	238686850	9810	9810	9810	9810	0
433	20230824	115800	238686850	9810	9810	9810	9810	5
434	20230824	115700	238637800	9810	9810	9810	9810	14
435	20230824	115600	238500460	9810	9810	9810	9810	9
436	20230824	115500	238412170	9810	9800	9810	9800	16
437	20230824	115400	238255220	9810	9800	9810	9800	20
438	20230824	115300	238059040	9800	9800	9800	9800	0
439	20230824	115200	238059040	9800	9800	9800	9800	0
440	20230824	115100	238059040	9800	9800	9800	9800	41
441	20230824	115000	237657240	9790	9790	9790	9790	0
442	20230824	114900	237657240	9790	9790	9790	9790	73
443	20230824	114800	236942570	9790	9790	9790	9790	75
444	20230824	114700	236208320	9810	9780	9810	9780	5
445	20230824	114600	236159330	9790	9790	9790	9790	61
446	20230824	114500	235562140	9790	9790	9790	9790	10
447	20230824	114400	235464240	9770	9770	9770	9770	7
448	20230824	114300	235395850	9780	9780	9780	9780	171
449	20230824	114200	233723470	9780	9780	9780	9780	30
450	20230824	114100	233430070	9790	9790	9790	9790	0
451	20230824	114000	233430070	9790	9790	9790	9790	0
452	20230824	113900	233430070	9790	9790	9790	9790	0
453	20230824	113800	233430070	9790	9790	9790	9790	535
454	20230824	113700	228192420	9810	9810	9810	9810	0
455	20230824	113600	228192420	9810	9810	9810	9810	0
456	20230824	113500	228192420	9810	9810	9810	9810	0
457	20230824	113400	228192420	9810	9810	9810	9810	0
458	20230824	113300	228192420	9810	9810	9810	9810	3
459	20230824	113200	228162990	9810	9810	9810	9810	0
460	20230824	113100	228162990	9810	9810	9810	9810	0
461	20230824	113000	228162990	9810	9810	9810	9810	0
462	20230824	112900	228162990	9810	9810	9810	9810	100
463	20230824	112800	227181990	9800	9800	9800	9800	167
464	20230824	112700	225545390	9820	9820	9820	9820	3
465	20230824	112600	225515930	9820	9820	9820	9820	50
466	20230824	112500	225024930	9800	9800	9800	9800	171
467	20230824	112400	223349130	9810	9810	9810	9810	100
468	20230824	112300	222368130	9820	9810	9820	9810	17
469	20230824	112200	222201350	9810	9810	9810	9810	45
470	20230824	112100	221759900	9800	9800	9800	9800	0
471	20230824	112000	221759900	9800	9800	9800	9800	0
472	20230824	111900	221759900	9800	9820	9820	9800	70
473	20230824	111800	221073780	9820	9820	9820	9820	2
474	20230824	111700	221054140	9820	9820	9820	9820	47
475	20230824	111600	220592600	9820	9800	9820	9800	3
476	20230824	111500	220563180	9820	9820	9820	9800	91
477	20230824	111400	219671160	9800	9800	9800	9800	0
478	20230824	111300	219671160	9800	9800	9800	9800	105
479	20230824	111200	218642160	9780	9800	9800	9780	200
480	20230824	111100	216684730	9810	9810	9810	9810	57
481	20230824	111000	216125560	9810	9800	9810	9800	164
482	20230824	110900	214517740	9790	9790	9790	9790	1
483	20230824	110800	214507950	9790	9790	9790	9790	0
484	20230824	110700	214507950	9790	9790	9790	9790	0
485	20230824	110600	214507950	9790	9790	9790	9790	51
486	20230824	110500	214008660	9800	9800	9800	9800	77
487	20230824	110400	213254060	9810	9810	9810	9810	0
488	20230824	110300	213254060	9810	9810	9810	9810	0
489	20230824	110200	213254060	9810	9810	9810	9810	118
490	20230824	110100	212096480	9820	9820	9820	9820	100
491	20230824	110000	211114480	9830	9820	9830	9800	316
492	20230824	105900	208013350	9830	9830	9830	9830	0
493	20230824	105800	208013350	9830	9820	9830	9820	254
494	20230824	105700	205518220	9820	9820	9820	9820	121
495	20230824	105600	204330000	9830	9830	9830	9830	45
496	20230824	105500	203887650	9830	9830	9840	9830	252
497	20230824	105400	201409990	9830	9820	9830	9820	150
498	20230824	105300	199936480	9820	9820	9820	9820	66
499	20230824	105200	199288360	9820	9800	9820	9800	2030
500	20230824	105100	179390430	9800	9800	9800	9800	35
501	20230824	105000	179047430	9800	9800	9800	9800	0
502	20230824	104900	179047430	9800	9800	9800	9790	33
503	20230824	104800	178724340	9770	9770	9770	9770	0
504	20230824	104700	178724340	9770	9770	9770	9770	0
505	20230824	104600	178724340	9770	9790	9790	9770	222
506	20230824	104500	176554940	9790	9790	9790	9790	208
507	20230824	104400	174518620	9800	9800	9800	9800	50
508	20230824	104300	174028620	9800	9800	9800	9800	44
509	20230824	104200	173597420	9800	9800	9800	9800	0
510	20230824	104100	173597420	9800	9800	9800	9800	2
511	20230824	104000	173577820	9800	9780	9800	9780	118
512	20230824	103900	172423600	9780	9780	9780	9780	0
513	20230824	103800	172423600	9780	9780	9780	9780	0
514	20230824	103700	172423600	9780	9780	9780	9780	346
515	20230824	103600	169039720	9780	9780	9780	9780	0
516	20230824	103500	169039720	9780	9790	9790	9780	54
517	20230824	103400	168511380	9790	9790	9790	9790	78
518	20230824	103300	167747760	9790	9790	9790	9790	122
519	20230824	103200	166553380	9800	9800	9800	9800	0
520	20230824	103100	166553380	9800	9790	9800	9790	103
521	20230824	103000	165545000	9790	9790	9790	9790	12
522	20230824	102900	165427520	9790	9790	9790	9790	49
523	20230824	102800	164947810	9790	9790	9790	9790	29
524	20230824	102700	164663900	9790	9790	9790	9790	0
525	20230824	102600	164663900	9790	9780	9790	9780	34
526	20230824	102500	164331130	9790	9790	9790	9790	14
527	20230824	102400	164194070	9780	9790	9790	9780	36
528	20230824	102300	163841740	9790	9800	9800	9790	139
529	20230824	102200	162479910	9800	9800	9800	9800	228
530	20230824	102100	160245510	9800	9810	9810	9800	21
531	20230824	102000	160039510	9810	9810	9810	9810	33
532	20230824	101900	159715780	9810	9810	9810	9810	0
533	20230824	101800	159715780	9810	9810	9810	9810	49
534	20230824	101700	159235090	9810	9810	9810	9810	33
535	20230824	101600	158911360	9810	9810	9810	9810	33
536	20230824	101500	158587630	9810	9810	9810	9810	66
537	20230824	101400	157940170	9810	9810	9810	9810	130
538	20230824	101300	156664870	9810	9810	9810	9810	30
539	20230824	101200	156370570	9820	9810	9820	9810	38
540	20230824	101100	155997460	9810	9810	9810	9810	55
541	20230824	101000	155457910	9810	9820	9820	9810	87
542	20230824	100900	154603900	9810	9810	9810	9810	1
543	20230824	100800	154594090	9810	9810	9810	9810	12
544	20230824	100700	154476370	9810	9810	9810	9810	32
545	20230824	100600	154162450	9810	9810	9810	9810	58
546	20230824	100500	153593470	9810	9810	9810	9810	85
547	20230824	100400	152759620	9830	9830	9830	9830	10
548	20230824	100300	152661320	9830	9830	9830	9810	202
549	20230824	100200	150678020	9830	9830	9830	9820	389
550	20230824	100100	146854300	9830	9820	9830	9820	42
551	20230824	100000	146441600	9820	9830	9830	9820	44
552	20230824	095900	146009230	9820	9810	9820	9810	180
553	20230824	095800	144242330	9810	9810	9810	9810	26
554	20230824	095700	143987270	9810	9810	9810	9810	57
555	20230824	095600	143428100	9810	9810	9810	9810	54
556	20230824	095500	142898360	9800	9810	9810	9800	134
557	20230824	095400	141583920	9810	9800	9810	9800	146
558	20230824	095300	140152360	9800	9790	9800	9790	40
559	20230824	095200	139760410	9790	9760	9790	9760	2
560	20230824	095100	139740860	9770	9770	9770	9770	0
561	20230824	095000	139740860	9770	9770	9770	9770	0
562	20230824	094900	139740860	9770	9760	9770	9760	1688
563	20230824	094800	123265970	9760	9760	9760	9760	27
564	20230824	094700	123002450	9760	9760	9770	9740	612
565	20230824	094600	117032470	9770	9770	9770	9770	0
566	20230824	094500	117032470	9770	9770	9780	9770	78
567	20230824	094400	116270220	9770	9780	9780	9770	202
568	20230824	094300	114296260	9780	9780	9780	9780	258
569	20230824	094200	111773020	9790	9790	9790	9790	229
570	20230824	094100	109531110	9800	9800	9800	9800	0
571	20230824	094000	109531110	9800	9800	9800	9800	33
572	20230824	093900	109207710	9790	9800	9800	9790	109
573	20230824	093800	108139840	9810	9820	9820	9810	166
574	20230824	093700	106510330	9820	9830	9830	9810	1249
575	20230824	093600	94239750	9820	9810	9820	9810	77
576	20230824	093500	93484270	9810	9800	9820	9800	635
577	20230824	093400	87251350	9790	9800	9800	9780	392
578	20230824	093300	83416770	9800	9800	9800	9790	170
579	20230824	093200	81751380	9800	9800	9800	9790	75
580	20230824	093100	81016520	9800	9800	9800	9800	145
581	20230824	093000	79595520	9800	9790	9800	9790	180
582	20230824	092900	77833260	9790	9780	9800	9780	387
583	20230824	092800	74045410	9780	9780	9780	9780	48
584	20230824	092700	73575970	9780	9780	9780	9770	266
585	20230824	092600	70974510	9780	9760	9780	9760	773
586	20230824	092500	63427000	9760	9760	9760	9760	59
587	20230824	092400	62851160	9760	9750	9760	9750	67
588	20230824	092300	62197860	9740	9740	9740	9740	0
589	20230824	092200	62197860	9740	9740	9750	9740	377
590	20230824	092100	58523150	9740	9730	9740	9730	112
591	20230824	092000	57432280	9740	9740	9740	9740	9
592	20230824	091900	57344620	9740	9730	9740	9730	261
593	20230824	091800	54804650	9730	9730	9730	9730	214
594	20230824	091700	52722430	9730	9730	9730	9730	40
595	20230824	091600	52333230	9730	9730	9730	9730	0
596	20230824	091500	52333230	9730	9730	9730	9730	85
597	20230824	091400	51506180	9730	9700	9730	9700	144
598	20230824	091300	50107140	9700	9690	9700	9690	313
599	20230824	091200	47071610	9680	9660	9680	9660	323
600	20230824	091100	43945570	9660	9660	9660	9660	171
601	20230824	091000	42293710	9660	9650	9660	9650	1065
602	20230824	090900	32005980	9660	9630	9660	9630	442
603	20230824	090800	27748840	9620	9660	9660	9600	851
604	20230824	090700	19561300	9660	9600	9660	9600	184
605	20230824	090600	17787760	9600	9610	9610	9600	23
606	20230824	090500	17566930	9610	9630	9630	9610	111
607	20230824	090400	16498380	9650	9650	9650	9650	60
608	20230824	090300	15919380	9650	9650	9650	9650	5
609	20230824	090200	15871130	9670	9680	9680	9670	99
610	20230824	090100	14912860	9690	9700	9700	9690	8
611	20230824	090000	14835310	9700	9600	9700	9600	1545