KissMeData/237820/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201800	229576400	5280	5280	5280	5280	2162
3	20230824	201700	229576400	5280	5280	5280	5280	0
4	20230824	201600	229576400	5280	5280	5280	5280	0
5	20230824	201500	229576400	5280	5280	5280	5280	0
6	20230824	201400	229576400	5280	5280	5280	5280	0
7	20230824	201300	229576400	5280	5280	5280	5280	0
8	20230824	201200	229576400	5280	5280	5280	5280	0
9	20230824	201100	229576400	5280	5280	5280	5280	0
10	20230824	201000	229576400	5280	5280	5280	5280	0
11	20230824	200900	229576400	5280	5280	5280	5280	0
12	20230824	200800	229576400	5280	5280	5280	5280	0
13	20230824	200700	229576400	5280	5280	5280	5280	0
14	20230824	200600	229576400	5280	5280	5280	5280	0
15	20230824	200500	229576400	5280	5280	5280	5280	0
16	20230824	200400	229576400	5280	5280	5280	5280	0
17	20230824	200300	229576400	5280	5280	5280	5280	0
18	20230824	200200	229576400	5280	5280	5280	5280	0
19	20230824	200100	229576400	5280	5280	5280	5280	0
20	20230824	200000	229576400	5280	5280	5280	5280	0
21	20230824	195900	229576400	5280	5280	5280	5280	0
22	20230824	195800	229576400	5280	5280	5280	5280	0
23	20230824	195700	229576400	5280	5280	5280	5280	0
24	20230824	195600	229576400	5280	5280	5280	5280	0
25	20230824	195500	229576400	5280	5280	5280	5280	0
26	20230824	195400	229576400	5280	5280	5280	5280	0
27	20230824	195300	229576400	5280	5280	5280	5280	0
28	20230824	195200	229576400	5280	5280	5280	5280	0
29	20230824	195100	229576400	5280	5280	5280	5280	0
30	20230824	195000	229576400	5280	5280	5280	5280	0
31	20230824	194900	229576400	5280	5280	5280	5280	0
32	20230824	194800	229576400	5280	5280	5280	5280	2162
33	20230824	194700	229576400	5280	5280	5280	5280	0
34	20230824	194600	229576400	5280	5280	5280	5280	0
35	20230824	194500	229576400	5280	5280	5280	5280	0
36	20230824	194400	229576400	5280	5280	5280	5280	0
37	20230824	194300	229576400	5280	5280	5280	5280	0
38	20230824	194200	229576400	5280	5280	5280	5280	0
39	20230824	194100	229576400	5280	5280	5280	5280	0
40	20230824	194000	229576400	5280	5280	5280	5280	0
41	20230824	193900	229576400	5280	5280	5280	5280	0
42	20230824	193800	229576400	5280	5280	5280	5280	0
43	20230824	193700	229576400	5280	5280	5280	5280	0
44	20230824	193600	229576400	5280	5280	5280	5280	0
45	20230824	193500	229576400	5280	5280	5280	5280	0
46	20230824	193400	229576400	5280	5280	5280	5280	0
47	20230824	193300	229576400	5280	5280	5280	5280	0
48	20230824	193200	229576400	5280	5280	5280	5280	0
49	20230824	193100	229576400	5280	5280	5280	5280	0
50	20230824	193000	229576400	5280	5280	5280	5280	0
51	20230824	192900	229576400	5280	5280	5280	5280	0
52	20230824	192800	229576400	5280	5280	5280	5280	0
53	20230824	192700	229576400	5280	5280	5280	5280	0
54	20230824	192600	229576400	5280	5280	5280	5280	0
55	20230824	192500	229576400	5280	5280	5280	5280	0
56	20230824	192400	229576400	5280	5280	5280	5280	0
57	20230824	192300	229576400	5280	5280	5280	5280	0
58	20230824	192200	229576400	5280	5280	5280	5280	0
59	20230824	192100	229576400	5280	5280	5280	5280	0
60	20230824	192000	229576400	5280	5280	5280	5280	0
61	20230824	191900	229576400	5280	5280	5280	5280	0
62	20230824	191800	229576400	5280	5280	5280	5280	2162
63	20230824	191700	229576400	5280	5280	5280	5280	0
64	20230824	191600	229576400	5280	5280	5280	5280	0
65	20230824	191500	229576400	5280	5280	5280	5280	0
66	20230824	191400	229576400	5280	5280	5280	5280	0
67	20230824	191300	229576400	5280	5280	5280	5280	0
68	20230824	191200	229576400	5280	5280	5280	5280	0
69	20230824	191100	229576400	5280	5280	5280	5280	0
70	20230824	191000	229576400	5280	5280	5280	5280	0
71	20230824	190900	229576400	5280	5280	5280	5280	0
72	20230824	190800	229576400	5280	5280	5280	5280	0
73	20230824	190700	229576400	5280	5280	5280	5280	0
74	20230824	190600	229576400	5280	5280	5280	5280	0
75	20230824	190500	229576400	5280	5280	5280	5280	0
76	20230824	190400	229576400	5280	5280	5280	5280	0
77	20230824	190300	229576400	5280	5280	5280	5280	0
78	20230824	190200	229576400	5280	5280	5280	5280	0
79	20230824	190100	229576400	5280	5280	5280	5280	0
80	20230824	190000	229576400	5280	5280	5280	5280	0
81	20230824	185900	229576400	5280	5280	5280	5280	0
82	20230824	185800	229576400	5280	5280	5280	5280	0
83	20230824	185700	229576400	5280	5280	5280	5280	0
84	20230824	185600	229576400	5280	5280	5280	5280	0
85	20230824	185500	229576400	5280	5280	5280	5280	0
86	20230824	185400	229576400	5280	5280	5280	5280	0
87	20230824	185300	229576400	5280	5280	5280	5280	0
88	20230824	185200	229576400	5280	5280	5280	5280	0
89	20230824	185100	229576400	5280	5280	5280	5280	0
90	20230824	185000	229576400	5280	5280	5280	5280	0
91	20230824	184900	229576400	5280	5280	5280	5280	0
92	20230824	184800	229576400	5280	5280	5280	5280	2162
93	20230824	184700	229576400	5280	5280	5280	5280	0
94	20230824	184600	229576400	5280	5280	5280	5280	0
95	20230824	184500	229576400	5280	5280	5280	5280	0
96	20230824	184400	229576400	5280	5280	5280	5280	0
97	20230824	184300	229576400	5280	5280	5280	5280	0
98	20230824	184200	229576400	5280	5280	5280	5280	0
99	20230824	184100	229576400	5280	5280	5280	5280	0
100	20230824	184000	229576400	5280	5280	5280	5280	0
101	20230824	183900	229576400	5280	5280	5280	5280	0
102	20230824	183800	229576400	5280	5280	5280	5280	0
103	20230824	183700	229576400	5280	5280	5280	5280	0
104	20230824	183600	229576400	5280	5280	5280	5280	0
105	20230824	183500	229576400	5280	5280	5280	5280	0
106	20230824	183400	229576400	5280	5280	5280	5280	0
107	20230824	183300	229576400	5280	5280	5280	5280	0
108	20230824	183200	229576400	5280	5280	5280	5280	0
109	20230824	183100	229576400	5280	5280	5280	5280	0
110	20230824	183000	229576400	5280	5280	5280	5280	0
111	20230824	182900	229576400	5280	5280	5280	5280	0
112	20230824	182800	229576400	5280	5280	5280	5280	0
113	20230824	182700	229576400	5280	5280	5280	5280	0
114	20230824	182600	229576400	5280	5280	5280	5280	0
115	20230824	182500	229576400	5280	5280	5280	5280	0
116	20230824	182400	229576400	5280	5280	5280	5280	0
117	20230824	182300	229576400	5280	5280	5280	5280	0
118	20230824	182200	229576400	5280	5280	5280	5280	0
119	20230824	182100	229576400	5280	5280	5280	5280	0
120	20230824	182000	229576400	5280	5280	5280	5280	0
121	20230824	181900	229576400	5280	5280	5280	5280	0
122	20230824	181800	229576400	5280	5280	5280	5280	2162
123	20230824	181700	229576400	5280	5280	5280	5280	0
124	20230824	181600	229576400	5280	5280	5280	5280	0
125	20230824	181500	229576400	5280	5280	5280	5280	0
126	20230824	181400	229576400	5280	5280	5280	5280	0
127	20230824	181300	229576400	5280	5280	5280	5280	0
128	20230824	181200	229576400	5280	5280	5280	5280	0
129	20230824	181100	229576400	5280	5280	5280	5280	0
130	20230824	181000	229576400	5280	5280	5280	5280	0
131	20230824	180900	229576400	5280	5280	5280	5280	0
132	20230824	180800	229576400	5280	5280	5280	5280	0
133	20230824	180700	229576400	5280	5280	5280	5280	0
134	20230824	180600	229576400	5280	5280	5280	5280	0
135	20230824	180500	229576400	5280	5280	5280	5280	0
136	20230824	180400	229576400	5280	5280	5280	5280	0
137	20230824	180300	229576400	5280	5280	5280	5280	0
138	20230824	180200	229576400	5280	5280	5280	5280	0
139	20230824	180100	229576400	5280	5280	5280	5280	0
140	20230824	180000	229576400	5280	5280	5280	5280	0
141	20230824	175900	229576400	5280	5280	5280	5280	0
142	20230824	175800	229576400	5280	5280	5280	5280	0
143	20230824	175700	229576400	5280	5280	5280	5280	0
144	20230824	175600	229576400	5280	5280	5280	5280	0
145	20230824	175500	229576400	5280	5280	5280	5280	0
146	20230824	175400	229576400	5280	5280	5280	5280	0
147	20230824	175300	229576400	5280	5280	5280	5280	0
148	20230824	175200	229576400	5280	5280	5280	5280	0
149	20230824	175100	229576400	5280	5280	5280	5280	0
150	20230824	175000	229576400	5280	5280	5280	5280	0
151	20230824	174900	229576400	5280	5280	5280	5280	0
152	20230824	174800	229576400	5280	5280	5280	5280	2162
153	20230824	174700	229576400	5280	5280	5280	5280	0
154	20230824	174600	229576400	5280	5280	5280	5280	0
155	20230824	174500	229576400	5280	5280	5280	5280	0
156	20230824	174400	229576400	5280	5280	5280	5280	0
157	20230824	174300	229576400	5280	5280	5280	5280	0
158	20230824	174200	229576400	5280	5280	5280	5280	0
159	20230824	174100	229576400	5280	5280	5280	5280	0
160	20230824	174000	229576400	5280	5280	5280	5280	0
161	20230824	173900	229576400	5280	5280	5280	5280	0
162	20230824	173800	229576400	5280	5280	5280	5280	0
163	20230824	173700	229576400	5280	5280	5280	5280	0
164	20230824	173600	229576400	5280	5280	5280	5280	0
165	20230824	173500	229576400	5280	5280	5280	5280	0
166	20230824	173400	229576400	5280	5280	5280	5280	0
167	20230824	173300	229576400	5280	5280	5280	5280	0
168	20230824	173200	229576400	5280	5280	5280	5280	0
169	20230824	173100	229576400	5280	5280	5280	5280	0
170	20230824	173000	229576400	5280	5280	5280	5280	0
171	20230824	172900	229576400	5280	5280	5280	5280	0
172	20230824	172800	229576400	5280	5280	5280	5280	0
173	20230824	172700	229576400	5280	5280	5280	5280	0
174	20230824	172600	229576400	5280	5280	5280	5280	0
175	20230824	172500	229576400	5280	5280	5280	5280	0
176	20230824	172400	229576400	5280	5280	5280	5280	0
177	20230824	172300	229576400	5280	5280	5280	5280	0
178	20230824	172200	229576400	5280	5280	5280	5280	0
179	20230824	172100	229576400	5280	5280	5280	5280	0
180	20230824	172000	229576400	5280	5280	5280	5280	0
181	20230824	171900	229576400	5280	5280	5280	5280	0
182	20230824	171800	229576400	5280	5280	5280	5280	2162
183	20230824	171700	229576400	5280	5280	5280	5280	0
184	20230824	171600	229576400	5280	5280	5280	5280	0
185	20230824	171500	229576400	5280	5280	5280	5280	0
186	20230824	171400	229576400	5280	5280	5280	5280	0
187	20230824	171300	229576400	5280	5280	5280	5280	0
188	20230824	171200	229576400	5280	5280	5280	5280	0
189	20230824	171100	229576400	5280	5280	5280	5280	0
190	20230824	171000	229576400	5280	5280	5280	5280	0
191	20230824	170900	229576400	5280	5280	5280	5280	0
192	20230824	170800	229576400	5280	5280	5280	5280	0
193	20230824	170700	229576400	5280	5280	5280	5280	0
194	20230824	170600	229576400	5280	5280	5280	5280	0
195	20230824	170500	229576400	5280	5280	5280	5280	0
196	20230824	170400	229576400	5280	5280	5280	5280	0
197	20230824	170300	229576400	5280	5280	5280	5280	0
198	20230824	170200	229576400	5280	5280	5280	5280	0
199	20230824	170100	229576400	5280	5280	5280	5280	0
200	20230824	170000	229576400	5280	5280	5280	5280	0
201	20230824	165900	229576400	5280	5280	5280	5280	0
202	20230824	165800	229576400	5280	5280	5280	5280	0
203	20230824	165700	229576400	5280	5280	5280	5280	0
204	20230824	165600	229576400	5280	5280	5280	5280	0
205	20230824	165500	229576400	5280	5280	5280	5280	0
206	20230824	165400	229576400	5280	5280	5280	5280	0
207	20230824	165300	229576400	5280	5280	5280	5280	0
208	20230824	165200	229576400	5280	5280	5280	5280	0
209	20230824	165100	229576400	5280	5280	5280	5280	0
210	20230824	165000	229576400	5280	5280	5280	5280	0
211	20230824	164900	229576400	5280	5280	5280	5280	0
212	20230824	164800	229576400	5280	5280	5280	5280	2162
213	20230824	164700	229576400	5280	5280	5280	5280	0
214	20230824	164600	229576400	5280	5280	5280	5280	0
215	20230824	164500	229576400	5280	5280	5280	5280	0
216	20230824	164400	229576400	5280	5280	5280	5280	0
217	20230824	164300	229576400	5280	5280	5280	5280	0
218	20230824	164200	229576400	5280	5280	5280	5280	0
219	20230824	164100	229576400	5280	5280	5280	5280	0
220	20230824	164000	229576400	5280	5280	5280	5280	0
221	20230824	163900	229576400	5280	5280	5280	5280	0
222	20230824	163800	229576400	5280	5280	5280	5280	0
223	20230824	163700	229576400	5280	5280	5280	5280	0
224	20230824	163600	229576400	5280	5280	5280	5280	0
225	20230824	163500	229576400	5280	5280	5280	5280	0
226	20230824	163400	229576400	5280	5280	5280	5280	0
227	20230824	163300	229576400	5280	5280	5280	5280	0
228	20230824	163200	229576400	5280	5280	5280	5280	0
229	20230824	163100	229576400	5280	5280	5280	5280	0
230	20230824	163000	229576400	5280	5280	5280	5280	0
231	20230824	162900	229576400	5280	5280	5280	5280	0
232	20230824	162800	229576400	5280	5280	5280	5280	0
233	20230824	162700	229576400	5280	5280	5280	5280	0
234	20230824	162600	229576400	5280	5280	5280	5280	0
235	20230824	162500	229576400	5280	5280	5280	5280	0
236	20230824	162400	229576400	5280	5280	5280	5280	0
237	20230824	162300	229576400	5280	5280	5280	5280	0
238	20230824	162200	229576400	5280	5280	5280	5280	0
239	20230824	162100	229576400	5280	5280	5280	5280	0
240	20230824	162000	229576400	5280	5280	5280	5280	0
241	20230824	161900	229576400	5280	5280	5280	5280	0
242	20230824	161800	229576400	5280	5280	5280	5280	2162
243	20230824	161700	229576400	5280	5280	5280	5280	0
244	20230824	161600	229576400	5280	5280	5280	5280	0
245	20230824	161500	229576400	5280	5280	5280	5280	0
246	20230824	161400	229576400	5280	5280	5280	5280	0
247	20230824	161300	229576400	5280	5280	5280	5280	0
248	20230824	161200	229576400	5280	5280	5280	5280	0
249	20230824	161100	229576400	5280	5280	5280	5280	0
250	20230824	161000	229576400	5280	5280	5280	5280	0
251	20230824	160900	229576400	5280	5280	5280	5280	0
252	20230824	160800	229576400	5280	5280	5280	5280	0
253	20230824	160700	229576400	5280	5280	5280	5280	0
254	20230824	160600	229576400	5280	5280	5280	5280	0
255	20230824	160500	229576400	5280	5280	5280	5280	0
256	20230824	160400	229576400	5280	5280	5280	5280	0
257	20230824	160300	229576400	5280	5280	5280	5280	0
258	20230824	160200	229576400	5280	5280	5280	5280	0
259	20230824	160100	229576400	5280	5280	5280	5280	0
260	20230824	160000	229576400	5280	5280	5280	5280	0
261	20230824	155900	229576400	5280	5280	5280	5280	0
262	20230824	155800	229576400	5280	5280	5280	5280	0
263	20230824	155700	229576400	5280	5280	5280	5280	0
264	20230824	155600	229576400	5280	5280	5280	5280	0
265	20230824	155500	229576400	5280	5280	5280	5280	0
266	20230824	155400	229576400	5280	5280	5280	5280	0
267	20230824	155300	229576400	5280	5280	5280	5280	0
268	20230824	155200	229576400	5280	5280	5280	5280	0
269	20230824	155100	229576400	5280	5280	5280	5280	0
270	20230824	155000	229576400	5280	5280	5280	5280	0
271	20230824	154900	229576400	5280	5280	5280	5280	0
272	20230824	154800	229576400	5280	5280	5280	5280	2162
273	20230824	154700	229576400	5280	5280	5280	5280	0
274	20230824	154600	229576400	5280	5280	5280	5280	0
275	20230824	154500	229576400	5280	5280	5280	5280	0
276	20230824	154400	229576400	5280	5280	5280	5280	0
277	20230824	154300	229576400	5280	5280	5280	5280	0
278	20230824	154200	229576400	5280	5280	5280	5280	0
279	20230824	154100	229576400	5280	5280	5280	5280	0
280	20230824	154000	229576400	5280	5280	5280	5280	0
281	20230824	153900	229576400	5280	5280	5280	5280	0
282	20230824	153800	229576400	5280	5280	5280	5280	0
283	20230824	153700	229576400	5280	5280	5280	5280	0
284	20230824	153600	229576400	5280	5280	5280	5280	0
285	20230824	153500	229576400	5280	5280	5280	5280	0
286	20230824	153400	229576400	5280	5280	5280	5280	0
287	20230824	153300	229576400	5280	5280	5280	5280	0
288	20230824	153200	229576400	5280	5280	5280	5280	0
289	20230824	153100	229576400	5280	5280	5280	5280	0
290	20230824	153000	229576400	5280	5280	5280	5280	2162
291	20230824	152900	218161040	5280	5280	5280	5280	0
292	20230824	152800	218161040	5280	5280	5280	5280	0
293	20230824	152700	218161040	5280	5280	5280	5280	0
294	20230824	152600	218161040	5280	5280	5280	5280	0
295	20230824	152500	218161040	5280	5280	5280	5280	0
296	20230824	152400	218161040	5280	5280	5280	5280	0
297	20230824	152300	218161040	5280	5280	5280	5280	0
298	20230824	152200	218161040	5280	5280	5280	5280	0
299	20230824	152100	218161040	5280	5280	5280	5280	0
300	20230824	152000	218161040	5280	5280	5280	5280	0
301	20230824	151900	218161040	5280	5290	5290	5270	1736
302	20230824	151800	209008300	5300	5300	5300	5300	0
303	20230824	151700	209008300	5300	5300	5300	5300	0
304	20230824	151600	209008300	5300	5300	5300	5300	7
305	20230824	151500	208971200	5290	5290	5290	5290	0
306	20230824	151400	208971200	5290	5290	5290	5290	50
307	20230824	151300	208706700	5290	5290	5290	5290	0
308	20230824	151200	208706700	5290	5290	5290	5290	79
309	20230824	151100	208288790	5290	5290	5290	5290	7
310	20230824	151000	208251760	5280	5290	5290	5280	53
311	20230824	150900	207971450	5280	5280	5280	5280	170
312	20230824	150800	207073850	5290	5290	5290	5290	391
313	20230824	150700	205005460	5300	5300	5300	5300	30
314	20230824	150600	204846460	5300	5300	5300	5300	28
315	20230824	150500	204698060	5300	5300	5300	5300	307
316	20230824	150400	203070960	5300	5300	5300	5300	0
317	20230824	150300	203070960	5300	5300	5300	5300	1
318	20230824	150200	203065660	5300	5290	5300	5290	79
319	20230824	150100	202647160	5290	5290	5290	5290	60
320	20230824	150000	202329760	5300	5300	5300	5300	0
321	20230824	145900	202329760	5300	5300	5300	5300	0
322	20230824	145800	202329760	5300	5300	5300	5300	1
323	20230824	145700	202324460	5300	5300	5300	5300	0
324	20230824	145600	202324460	5300	5300	5300	5300	0
325	20230824	145500	202324460	5300	5300	5300	5300	0
326	20230824	145400	202324460	5300	5300	5300	5300	0
327	20230824	145300	202324460	5300	5300	5300	5300	0
328	20230824	145200	202324460	5300	5300	5300	5300	10
329	20230824	145100	202271460	5320	5320	5320	5320	0
330	20230824	145000	202271460	5320	5320	5320	5320	0
331	20230824	144900	202271460	5320	5320	5320	5320	0
332	20230824	144800	202271460	5320	5320	5320	5320	0
333	20230824	144700	202271460	5320	5320	5320	5320	3
334	20230824	144600	202255500	5300	5300	5300	5300	0
335	20230824	144500	202255500	5300	5300	5300	5300	0
336	20230824	144400	202255500	5300	5300	5300	5300	0
337	20230824	144300	202255500	5300	5300	5300	5300	0
338	20230824	144200	202255500	5300	5300	5300	5300	0
339	20230824	144100	202255500	5300	5300	5300	5300	0
340	20230824	144000	202255500	5300	5300	5300	5300	400
341	20230824	143900	200135500	5300	5300	5300	5300	15
342	20230824	143800	200056000	5310	5310	5310	5310	0
343	20230824	143700	200056000	5310	5310	5310	5310	0
344	20230824	143600	200056000	5310	5310	5310	5310	97
345	20230824	143500	199540930	5310	5310	5310	5310	36
346	20230824	143400	199349770	5320	5320	5320	5320	0
347	20230824	143300	199349770	5320	5320	5320	5320	0
348	20230824	143200	199349770	5320	5320	5320	5320	2
349	20230824	143100	199339130	5320	5320	5320	5320	0
350	20230824	143000	199339130	5320	5320	5320	5320	0
351	20230824	142900	199339130	5320	5320	5320	5320	2
352	20230824	142800	199328490	5290	5290	5290	5290	0
353	20230824	142700	199328490	5290	5290	5290	5290	0
354	20230824	142600	199328490	5290	5290	5290	5290	0
355	20230824	142500	199328490	5290	5290	5290	5290	0
356	20230824	142400	199328490	5290	5290	5290	5290	0
357	20230824	142300	199328490	5290	5290	5290	5290	0
358	20230824	142200	199328490	5290	5290	5290	5290	0
359	20230824	142100	199328490	5290	5290	5290	5290	0
360	20230824	142000	199328490	5290	5290	5290	5290	0
361	20230824	141900	199328490	5290	5290	5290	5290	0
362	20230824	141800	199328490	5290	5290	5290	5290	0
363	20230824	141700	199328490	5290	5290	5290	5290	0
364	20230824	141600	199328490	5290	5290	5290	5290	0
365	20230824	141500	199328490	5290	5290	5290	5290	0
366	20230824	141400	199328490	5290	5300	5300	5290	160
367	20230824	141300	198481900	5300	5300	5300	5300	0
368	20230824	141200	198481900	5300	5300	5300	5300	0
369	20230824	141100	198481900	5300	5330	5330	5300	465
370	20230824	141000	196014460	5330	5330	5330	5330	187
371	20230824	140900	195017750	5300	5300	5300	5300	0
372	20230824	140800	195017750	5300	5300	5300	5300	0
373	20230824	140700	195017750	5300	5300	5300	5300	0
374	20230824	140600	195017750	5300	5300	5300	5300	0
375	20230824	140500	195017750	5300	5300	5300	5300	0
376	20230824	140400	195017750	5300	5300	5300	5300	0
377	20230824	140300	195017750	5300	5300	5300	5300	1
378	20230824	140200	195012450	5310	5310	5310	5310	0
379	20230824	140100	195012450	5310	5310	5310	5310	1
380	20230824	140000	195007140	5310	5310	5310	5310	79
381	20230824	135900	194587650	5310	5300	5320	5290	342
382	20230824	135800	192773630	5320	5320	5320	5320	209
383	20230824	135700	191661750	5300	5300	5300	5300	2503
384	20230824	135600	178395850	5310	5310	5310	5310	0
385	20230824	135500	178395850	5310	5310	5310	5310	0
386	20230824	135400	178395850	5310	5310	5310	5310	0
387	20230824	135300	178395850	5310	5310	5310	5310	0
388	20230824	135200	178395850	5310	5310	5310	5310	0
389	20230824	135100	178395850	5310	5320	5320	5310	136
390	20230824	135000	177673390	5360	5360	5360	5360	0
391	20230824	134900	177673390	5360	5360	5360	5360	0
392	20230824	134800	177673390	5360	5360	5360	5360	0
393	20230824	134700	177673390	5360	5360	5360	5360	0
394	20230824	134600	177673390	5360	5360	5360	5360	0
395	20230824	134500	177673390	5360	5360	5360	5360	0
396	20230824	134400	177673390	5360	5360	5360	5360	0
397	20230824	134300	177673390	5360	5320	5360	5300	90
398	20230824	134200	177196310	5290	5350	5350	5290	929
399	20230824	134100	172274790	5370	5370	5370	5370	0
400	20230824	134000	172274790	5370	5370	5370	5370	500
401	20230824	133900	169589790	5380	5380	5380	5380	0
402	20230824	133800	169589790	5380	5380	5380	5380	500
403	20230824	133700	166899790	5380	5370	5380	5370	1299
404	20230824	133600	159913530	5370	5370	5370	5370	500
405	20230824	133500	157228530	5380	5380	5380	5380	5
406	20230824	133400	157201630	5380	5380	5380	5380	1239
407	20230824	133300	150535810	5370	5370	5370	5360	738
408	20230824	133200	146573090	5370	5360	5370	5360	90
409	20230824	133100	146090180	5370	5370	5370	5370	187
410	20230824	133000	145085990	5330	5330	5330	5330	0
411	20230824	132900	145085990	5330	5330	5330	5330	0
412	20230824	132800	145085990	5330	5330	5330	5330	647
413	20230824	132700	141637480	5370	5370	5370	5370	0
414	20230824	132600	141637480	5370	5370	5370	5370	0
415	20230824	132500	141637480	5370	5370	5370	5370	0
416	20230824	132400	141637480	5370	5350	5370	5350	200
417	20230824	132300	140563670	5360	5360	5360	5360	256
418	20230824	132200	139191510	5370	5370	5370	5370	0
419	20230824	132100	139191510	5370	5350	5370	5350	60
420	20230824	132000	138869460	5370	5370	5370	5370	0
421	20230824	131900	138869460	5370	5370	5370	5370	1
422	20230824	131800	138864090	5370	5370	5370	5370	0
423	20230824	131700	138864090	5370	5350	5370	5350	236
424	20230824	131600	137596970	5370	5370	5370	5370	0
425	20230824	131500	137596970	5370	5370	5370	5370	0
426	20230824	131400	137596970	5370	5370	5370	5370	0
427	20230824	131300	137596970	5370	5370	5370	5370	0
428	20230824	131200	137596970	5370	5370	5370	5370	0
429	20230824	131100	137596970	5370	5370	5370	5370	0
430	20230824	131000	137596970	5370	5370	5370	5370	0
431	20230824	130900	137596970	5370	5350	5370	5350	36
432	20230824	130800	137404170	5370	5370	5370	5370	0
433	20230824	130700	137404170	5370	5370	5370	5370	0
434	20230824	130600	137404170	5370	5370	5370	5370	1
435	20230824	130500	137398800	5350	5350	5350	5350	0
436	20230824	130400	137398800	5350	5350	5350	5350	1
437	20230824	130300	137393450	5370	5370	5370	5370	172
438	20230824	130200	136469810	5350	5340	5370	5340	352
439	20230824	130100	134585480	5340	5340	5340	5330	51
440	20230824	130000	134313500	5320	5320	5320	5320	6
441	20230824	125900	134281580	5350	5320	5350	5320	193
442	20230824	125800	133251190	5330	5330	5330	5330	0
443	20230824	125700	133251190	5330	5330	5330	5330	3
444	20230824	125600	133235200	5330	5330	5330	5330	0
445	20230824	125500	133235200	5330	5330	5330	5330	47
446	20230824	125400	132984690	5350	5340	5350	5340	185
447	20230824	125300	131995540	5330	5320	5330	5310	186
448	20230824	125200	131004820	5300	5300	5300	5300	0
449	20230824	125100	131004820	5300	5300	5300	5300	0
450	20230824	125000	131004820	5300	5300	5300	5300	0
451	20230824	124900	131004820	5300	5300	5300	5300	0
452	20230824	124800	131004820	5300	5300	5300	5300	0
453	20230824	124700	131004820	5300	5300	5300	5300	0
454	20230824	124600	131004820	5300	5300	5300	5300	100
455	20230824	124500	130474820	5300	5300	5300	5300	0
456	20230824	124400	130474820	5300	5300	5300	5300	2
457	20230824	124300	130464220	5300	5300	5300	5300	0
458	20230824	124200	130464220	5300	5300	5300	5300	0
459	20230824	124100	130464220	5300	5300	5300	5300	0
460	20230824	124000	130464220	5300	5300	5300	5300	1
461	20230824	123900	130458920	5310	5310	5310	5310	0
462	20230824	123800	130458920	5310	5310	5310	5310	0
463	20230824	123700	130458920	5310	5310	5310	5310	0
464	20230824	123600	130458920	5310	5310	5310	5310	216
465	20230824	123500	129311960	5300	5300	5300	5300	313
466	20230824	123400	127653060	5300	5300	5300	5300	0
467	20230824	123300	127653060	5300	5300	5300	5300	29
468	20230824	123200	127499360	5300	5300	5300	5300	0
469	20230824	123100	127499360	5300	5300	5300	5300	0
470	20230824	123000	127499360	5300	5300	5300	5300	0
471	20230824	122900	127499360	5300	5300	5300	5300	0
472	20230824	122800	127499360	5300	5300	5300	5300	10
473	20230824	122700	127446360	5300	5300	5300	5300	0
474	20230824	122600	127446360	5300	5300	5300	5300	0
475	20230824	122500	127446360	5300	5300	5300	5300	0
476	20230824	122400	127446360	5300	5300	5300	5300	0
477	20230824	122300	127446360	5300	5300	5300	5300	191
478	20230824	122200	126434060	5270	5270	5270	5270	0
479	20230824	122100	126434060	5270	5270	5270	5270	700
480	20230824	122000	122745060	5280	5280	5280	5280	181
481	20230824	121900	121789380	5280	5280	5280	5280	0
482	20230824	121800	121789380	5280	5280	5280	5280	1
483	20230824	121700	121784100	5280	5280	5280	5280	0
484	20230824	121600	121784100	5280	5280	5280	5280	0
485	20230824	121500	121784100	5280	5280	5280	5280	1
486	20230824	121400	121778820	5300	5300	5300	5300	0
487	20230824	121300	121778820	5300	5300	5300	5300	0
488	20230824	121200	121778820	5300	5300	5300	5300	0
489	20230824	121100	121778820	5300	5300	5300	5300	0
490	20230824	121000	121778820	5300	5290	5300	5280	1730
491	20230824	120900	112635840	5290	5300	5300	5290	633
492	20230824	120800	109286520	5320	5320	5320	5320	0
493	20230824	120700	109286520	5320	5320	5320	5320	0
494	20230824	120600	109286520	5320	5320	5320	5320	215
495	20230824	120500	108142720	5320	5320	5320	5320	0
496	20230824	120400	108142720	5320	5320	5320	5320	6
497	20230824	120300	108110800	5310	5310	5310	5310	0
498	20230824	120200	108110800	5310	5310	5310	5310	0
499	20230824	120100	108110800	5310	5310	5310	5310	11
500	20230824	120000	108052390	5320	5320	5320	5320	0
501	20230824	115900	108052390	5320	5320	5320	5320	0
502	20230824	115800	108052390	5320	5320	5320	5320	0
503	20230824	115700	108052390	5320	5320	5320	5320	0
504	20230824	115600	108052390	5320	5320	5320	5320	0
505	20230824	115500	108052390	5320	5320	5320	5320	1
506	20230824	115400	108047070	5320	5320	5320	5320	0
507	20230824	115300	108047070	5320	5320	5320	5320	0
508	20230824	115200	108047070	5320	5320	5320	5320	0
509	20230824	115100	108047070	5320	5320	5320	5320	0
510	20230824	115000	108047070	5320	5320	5320	5320	0
511	20230824	114900	108047070	5320	5320	5320	5320	0
512	20230824	114800	108047070	5320	5320	5320	5320	0
513	20230824	114700	108047070	5320	5320	5320	5320	0
514	20230824	114600	108047070	5320	5320	5320	5320	0
515	20230824	114500	108047070	5320	5320	5320	5320	0
516	20230824	114400	108047070	5320	5320	5320	5320	0
517	20230824	114300	108047070	5320	5320	5320	5320	0
518	20230824	114200	108047070	5320	5320	5320	5320	10
519	20230824	114100	107993870	5290	5290	5290	5290	23
520	20230824	114000	107872200	5290	5290	5290	5290	11
521	20230824	113900	107814010	5310	5310	5310	5280	2379
522	20230824	113800	95228680	5310	5310	5310	5310	0
523	20230824	113700	95228680	5310	5310	5310	5310	0
524	20230824	113600	95228680	5310	5310	5310	5310	15
525	20230824	113500	95149030	5310	5310	5310	5310	0
526	20230824	113400	95149030	5310	5310	5310	5310	0
527	20230824	113300	95149030	5310	5310	5310	5310	0
528	20230824	113200	95149030	5310	5310	5310	5310	80
529	20230824	113100	94724230	5310	5310	5310	5310	0
530	20230824	113000	94724230	5310	5310	5310	5310	0
531	20230824	112900	94724230	5310	5310	5310	5310	0
532	20230824	112800	94724230	5310	5310	5310	5310	10
533	20230824	112700	94671130	5310	5310	5310	5310	0
534	20230824	112600	94671130	5310	5310	5310	5310	80
535	20230824	112500	94246330	5330	5330	5330	5330	1
536	20230824	112400	94241000	5330	5330	5330	5330	9
537	20230824	112300	94193030	5330	5330	5330	5330	173
538	20230824	112200	93270940	5350	5350	5350	5350	0
539	20230824	112100	93270940	5350	5350	5350	5350	0
540	20230824	112000	93270940	5350	5350	5350	5350	0
541	20230824	111900	93270940	5350	5350	5350	5350	0
542	20230824	111800	93270940	5350	5350	5350	5350	0
543	20230824	111700	93270940	5350	5350	5350	5350	0
544	20230824	111600	93270940	5350	5350	5350	5350	1
545	20230824	111500	93265590	5340	5340	5340	5340	0
546	20230824	111400	93265590	5340	5320	5340	5320	1545
547	20230824	111300	85043050	5320	5320	5320	5320	0
548	20230824	111200	85043050	5320	5320	5320	5320	0
549	20230824	111100	85043050	5320	5320	5320	5320	0
550	20230824	111000	85043050	5320	5320	5320	5320	0
551	20230824	110900	85043050	5320	5320	5320	5320	0
552	20230824	110800	85043050	5320	5320	5320	5320	0
553	20230824	110700	85043050	5320	5320	5320	5320	0
554	20230824	110600	85043050	5320	5320	5320	5320	0
555	20230824	110500	85043050	5320	5320	5320	5320	0
556	20230824	110400	85043050	5320	5320	5320	5320	1
557	20230824	110300	85037730	5310	5310	5310	5310	105
558	20230824	110200	84480180	5310	5320	5320	5310	12
559	20230824	110100	84416350	5330	5340	5340	5330	11
560	20230824	110000	84357710	5320	5320	5320	5320	0
561	20230824	105900	84357710	5320	5320	5320	5320	1
562	20230824	105800	84352390	5320	5320	5320	5320	0
563	20230824	105700	84352390	5320	5320	5320	5320	0
564	20230824	105600	84352390	5320	5320	5320	5320	183
565	20230824	105500	83378830	5320	5320	5320	5320	0
566	20230824	105400	83378830	5320	5320	5320	5320	0
567	20230824	105300	83378830	5320	5320	5320	5320	216
568	20230824	105200	82229710	5320	5350	5350	5320	6
569	20230824	105100	82197640	5350	5350	5350	5350	0
570	20230824	105000	82197640	5350	5350	5350	5340	6
571	20230824	104900	82165550	5330	5330	5330	5330	231
572	20230824	104800	80934320	5310	5310	5310	5310	0
573	20230824	104700	80934320	5310	5310	5310	5310	201
574	20230824	104600	79867010	5310	5310	5310	5310	0
575	20230824	104500	79867010	5310	5310	5310	5310	0
576	20230824	104400	79867010	5310	5310	5310	5310	1
577	20230824	104300	79861700	5330	5330	5330	5330	0
578	20230824	104200	79861700	5330	5330	5330	5330	1
579	20230824	104100	79856370	5320	5300	5320	5300	343
580	20230824	104000	78035650	5300	5300	5300	5300	0
581	20230824	103900	78035650	5300	5300	5300	5300	0
582	20230824	103800	78035650	5300	5300	5300	5300	0
583	20230824	103700	78035650	5300	5300	5300	5300	9
584	20230824	103600	77987950	5300	5300	5300	5300	1
585	20230824	103500	77982650	5280	5280	5280	5280	92
586	20230824	103400	77496890	5280	5280	5280	5280	50
587	20230824	103300	77232890	5280	5280	5280	5280	0
588	20230824	103200	77232890	5280	5280	5280	5280	0
589	20230824	103100	77232890	5280	5280	5280	5280	100
590	20230824	103000	76704890	5280	5280	5280	5280	1
591	20230824	102900	76699610	5310	5310	5310	5310	0
592	20230824	102800	76699610	5310	5310	5310	5310	0
593	20230824	102700	76699610	5310	5310	5310	5310	0
594	20230824	102600	76699610	5310	5310	5310	5310	0
595	20230824	102500	76699610	5310	5310	5310	5310	0
596	20230824	102400	76699610	5310	5310	5310	5310	200
597	20230824	102300	75637610	5290	5290	5290	5290	0
598	20230824	102200	75637610	5290	5290	5290	5290	0
599	20230824	102100	75637610	5290	5290	5290	5290	0
600	20230824	102000	75637610	5290	5290	5290	5290	2
601	20230824	101900	75627030	5300	5280	5300	5280	566
602	20230824	101800	72627550	5270	5270	5270	5270	0
603	20230824	101700	72627550	5270	5270	5270	5270	0
604	20230824	101600	72627550	5270	5270	5270	5270	0
605	20230824	101500	72627550	5270	5270	5270	5270	426
606	20230824	101400	70382530	5260	5260	5260	5260	10
607	20230824	101300	70329930	5250	5250	5250	5250	0
608	20230824	101200	70329930	5250	5250	5250	5250	0
609	20230824	101100	70329930	5250	5260	5260	5250	550
610	20230824	101000	67441780	5280	5280	5280	5280	0
611	20230824	100900	67441780	5280	5280	5280	5280	14
612	20230824	100800	67367860	5270	5270	5270	5270	0
613	20230824	100700	67367860	5270	5280	5280	5270	273
614	20230824	100600	65928970	5310	5310	5310	5310	0
615	20230824	100500	65928970	5310	5310	5310	5310	0
616	20230824	100400	65928970	5310	5310	5310	5310	0
617	20230824	100300	65928970	5310	5290	5310	5290	24
618	20230824	100200	65801690	5290	5320	5320	5290	213
619	20230824	100100	64674190	5340	5360	5360	5330	224
620	20230824	100000	63474480	5350	5290	5350	5290	357
621	20230824	095900	61576520	5290	5290	5290	5290	0
622	20230824	095800	61576520	5290	5290	5290	5290	99
623	20230824	095700	61052810	5290	5290	5290	5290	0
624	20230824	095600	61052810	5290	5290	5290	5290	0
625	20230824	095500	61052810	5290	5290	5290	5290	500
626	20230824	095400	58407810	5290	5290	5290	5290	0
627	20230824	095300	58407810	5290	5290	5290	5290	0
628	20230824	095200	58407810	5290	5320	5320	5290	3
629	20230824	095100	58391910	5300	5310	5310	5280	564
630	20230824	095000	55400220	5310	5320	5320	5310	224
631	20230824	094900	54210580	5320	5320	5320	5320	0
632	20230824	094800	54210580	5320	5320	5320	5320	282
633	20230824	094700	52710340	5310	5300	5310	5300	814
634	20230824	094600	48396010	5290	5280	5290	5280	349
635	20230824	094500	46550250	5280	5270	5280	5270	91
636	20230824	094400	46069780	5250	5250	5250	5250	0
637	20230824	094300	46069780	5250	5250	5250	5250	4
638	20230824	094200	46048780	5250	5250	5250	5250	0
639	20230824	094100	46048780	5250	5250	5270	5250	194
640	20230824	094000	45030130	5250	5270	5270	5250	181
641	20230824	093900	44077750	5280	5280	5280	5280	90
642	20230824	093800	43602550	5280	5280	5280	5280	165
643	20230824	093700	42731350	5280	5280	5280	5280	0
644	20230824	093600	42731350	5280	5280	5280	5280	1
645	20230824	093500	42726070	5290	5290	5290	5290	155
646	20230824	093400	41906120	5290	5290	5290	5290	0
647	20230824	093300	41906120	5290	5290	5290	5290	287
648	20230824	093200	40387890	5310	5310	5310	5310	1
649	20230824	093100	40382580	5310	5300	5310	5300	191
650	20230824	093000	39368460	5290	5290	5290	5290	185
651	20230824	092900	38389810	5280	5280	5280	5280	75
652	20230824	092800	37993810	5270	5270	5270	5270	5
653	20230824	092700	37967460	5240	5240	5240	5240	0
654	20230824	092600	37967460	5240	5240	5240	5240	0
655	20230824	092500	37967460	5240	5250	5250	5240	102
656	20230824	092400	37431980	5260	5260	5260	5260	1
657	20230824	092300	37426720	5260	5260	5260	5260	30
658	20230824	092200	37268920	5250	5250	5250	5250	1
659	20230824	092100	37263670	5230	5230	5230	5230	0
660	20230824	092000	37263670	5230	5220	5230	5220	446
661	20230824	091900	34931630	5220	5220	5220	5220	101
662	20230824	091800	34404410	5220	5220	5220	5220	0
663	20230824	091700	34404410	5220	5220	5220	5220	100
664	20230824	091600	33882410	5230	5240	5240	5230	683
665	20230824	091500	30304230	5250	5250	5250	5250	10
666	20230824	091400	30251730	5260	5260	5260	5260	7
667	20230824	091300	30214910	5260	5260	5260	5260	0
668	20230824	091200	30214910	5260	5260	5260	5260	3
669	20230824	091100	30199130	5260	5260	5260	5260	16
670	20230824	091000	30114970	5260	5260	5260	5260	12
671	20230824	090900	30051850	5260	5260	5260	5260	1197
672	20230824	090800	23755630	5260	5260	5260	5260	163
673	20230824	090700	22898250	5260	5260	5260	5260	300
674	20230824	090600	21320250	5230	5230	5230	5230	0
675	20230824	090500	21320250	5230	5230	5230	5230	0
676	20230824	090400	21320250	5230	5230	5230	5230	79
677	20230824	090300	20907080	5230	5230	5230	5210	900
678	20230824	090200	16205750	5250	5220	5250	5220	227
679	20230824	090100	15019100	5260	5220	5260	5220	300
680	20230824	090000	13447990	5230	5190	5440	5190	2582