KissMeData/259960/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	202400	10190073600	156700	156700	156700	156700	6338
3	20230823	202300	10190073600	156700	156700	156700	156700	0
4	20230823	202200	10190073600	156700	156700	156700	156700	0
5	20230823	202100	10190073600	156700	156700	156700	156700	0
6	20230823	202000	10190073600	156700	156700	156700	156700	0
7	20230823	201900	10190073600	156700	156700	156700	156700	0
8	20230823	201800	10190073600	156700	156700	156700	156700	0
9	20230823	201700	10190073600	156700	156700	156700	156700	0
10	20230823	201600	10190073600	156700	156700	156700	156700	0
11	20230823	201500	10190073600	156700	156700	156700	156700	0
12	20230823	201400	10190073600	156700	156700	156700	156700	0
13	20230823	201300	10190073600	156700	156700	156700	156700	0
14	20230823	201200	10190073600	156700	156700	156700	156700	0
15	20230823	201100	10190073600	156700	156700	156700	156700	0
16	20230823	201000	10190073600	156700	156700	156700	156700	0
17	20230823	200900	10190073600	156700	156700	156700	156700	0
18	20230823	200800	10190073600	156700	156700	156700	156700	0
19	20230823	200700	10190073600	156700	156700	156700	156700	0
20	20230823	200600	10190073600	156700	156700	156700	156700	0
21	20230823	200500	10190073600	156700	156700	156700	156700	0
22	20230823	200400	10190073600	156700	156700	156700	156700	0
23	20230823	200300	10190073600	156700	156700	156700	156700	0
24	20230823	200200	10190073600	156700	156700	156700	156700	0
25	20230823	200100	10190073600	156700	156700	156700	156700	0
26	20230823	200000	10190073600	156700	156700	156700	156700	0
27	20230823	195900	10190073600	156700	156700	156700	156700	0
28	20230823	195800	10190073600	156700	156700	156700	156700	0
29	20230823	195700	10190073600	156700	156700	156700	156700	0
30	20230823	195600	10190073600	156700	156700	156700	156700	0
31	20230823	195500	10190073600	156700	156700	156700	156700	0
32	20230823	195400	10190073600	156700	156700	156700	156700	6338
33	20230823	195300	10190073600	156700	156700	156700	156700	0
34	20230823	195200	10190073600	156700	156700	156700	156700	0
35	20230823	195100	10190073600	156700	156700	156700	156700	0
36	20230823	195000	10190073600	156700	156700	156700	156700	0
37	20230823	194900	10190073600	156700	156700	156700	156700	0
38	20230823	194800	10190073600	156700	156700	156700	156700	0
39	20230823	194700	10190073600	156700	156700	156700	156700	0
40	20230823	194600	10190073600	156700	156700	156700	156700	0
41	20230823	194500	10190073600	156700	156700	156700	156700	0
42	20230823	194400	10190073600	156700	156700	156700	156700	0
43	20230823	194300	10190073600	156700	156700	156700	156700	0
44	20230823	194200	10190073600	156700	156700	156700	156700	0
45	20230823	194100	10190073600	156700	156700	156700	156700	0
46	20230823	194000	10190073600	156700	156700	156700	156700	0
47	20230823	193900	10190073600	156700	156700	156700	156700	0
48	20230823	193800	10190073600	156700	156700	156700	156700	0
49	20230823	193700	10190073600	156700	156700	156700	156700	0
50	20230823	193600	10190073600	156700	156700	156700	156700	0
51	20230823	193500	10190073600	156700	156700	156700	156700	0
52	20230823	193400	10190073600	156700	156700	156700	156700	0
53	20230823	193300	10190073600	156700	156700	156700	156700	0
54	20230823	193200	10190073600	156700	156700	156700	156700	0
55	20230823	193100	10190073600	156700	156700	156700	156700	0
56	20230823	193000	10190073600	156700	156700	156700	156700	0
57	20230823	192900	10190073600	156700	156700	156700	156700	0
58	20230823	192800	10190073600	156700	156700	156700	156700	0
59	20230823	192700	10190073600	156700	156700	156700	156700	0
60	20230823	192600	10190073600	156700	156700	156700	156700	0
61	20230823	192500	10190073600	156700	156700	156700	156700	0
62	20230823	192400	10190073600	156700	156700	156700	156700	6338
63	20230823	192300	10190073600	156700	156700	156700	156700	0
64	20230823	192200	10190073600	156700	156700	156700	156700	0
65	20230823	192100	10190073600	156700	156700	156700	156700	0
66	20230823	192000	10190073600	156700	156700	156700	156700	0
67	20230823	191900	10190073600	156700	156700	156700	156700	0
68	20230823	191800	10190073600	156700	156700	156700	156700	0
69	20230823	191700	10190073600	156700	156700	156700	156700	0
70	20230823	191600	10190073600	156700	156700	156700	156700	0
71	20230823	191500	10190073600	156700	156700	156700	156700	0
72	20230823	191400	10190073600	156700	156700	156700	156700	0
73	20230823	191300	10190073600	156700	156700	156700	156700	0
74	20230823	191200	10190073600	156700	156700	156700	156700	0
75	20230823	191100	10190073600	156700	156700	156700	156700	0
76	20230823	191000	10190073600	156700	156700	156700	156700	0
77	20230823	190900	10190073600	156700	156700	156700	156700	0
78	20230823	190800	10190073600	156700	156700	156700	156700	0
79	20230823	190700	10190073600	156700	156700	156700	156700	0
80	20230823	190600	10190073600	156700	156700	156700	156700	0
81	20230823	190500	10190073600	156700	156700	156700	156700	0
82	20230823	190400	10190073600	156700	156700	156700	156700	0
83	20230823	190300	10190073600	156700	156700	156700	156700	0
84	20230823	190200	10190073600	156700	156700	156700	156700	0
85	20230823	190100	10190073600	156700	156700	156700	156700	0
86	20230823	190000	10190073600	156700	156700	156700	156700	0
87	20230823	185900	10190073600	156700	156700	156700	156700	0
88	20230823	185800	10190073600	156700	156700	156700	156700	0
89	20230823	185700	10190073600	156700	156700	156700	156700	0
90	20230823	185600	10190073600	156700	156700	156700	156700	0
91	20230823	185500	10190073600	156700	156700	156700	156700	0
92	20230823	185400	10190073600	156700	156700	156700	156700	6338
93	20230823	185300	10190073600	156700	156700	156700	156700	0
94	20230823	185200	10190073600	156700	156700	156700	156700	0
95	20230823	185100	10190073600	156700	156700	156700	156700	0
96	20230823	185000	10190073600	156700	156700	156700	156700	0
97	20230823	184900	10190073600	156700	156700	156700	156700	0
98	20230823	184800	10190073600	156700	156700	156700	156700	0
99	20230823	184700	10190073600	156700	156700	156700	156700	0
100	20230823	184600	10190073600	156700	156700	156700	156700	0
101	20230823	184500	10190073600	156700	156700	156700	156700	0
102	20230823	184400	10190073600	156700	156700	156700	156700	0
103	20230823	184300	10190073600	156700	156700	156700	156700	0
104	20230823	184200	10190073600	156700	156700	156700	156700	0
105	20230823	184100	10190073600	156700	156700	156700	156700	0
106	20230823	184000	10190073600	156700	156700	156700	156700	0
107	20230823	183900	10190073600	156700	156700	156700	156700	0
108	20230823	183800	10190073600	156700	156700	156700	156700	0
109	20230823	183700	10190073600	156700	156700	156700	156700	0
110	20230823	183600	10190073600	156700	156700	156700	156700	0
111	20230823	183500	10190073600	156700	156700	156700	156700	0
112	20230823	183400	10190073600	156700	156700	156700	156700	0
113	20230823	183300	10190073600	156700	156700	156700	156700	0
114	20230823	183200	10190073600	156700	156700	156700	156700	0
115	20230823	183100	10190073600	156700	156700	156700	156700	0
116	20230823	183000	10190073600	156700	156700	156700	156700	0
117	20230823	182900	10190073600	156700	156700	156700	156700	0
118	20230823	182800	10190073600	156700	156700	156700	156700	0
119	20230823	182700	10190073600	156700	156700	156700	156700	0
120	20230823	182600	10190073600	156700	156700	156700	156700	0
121	20230823	182500	10190073600	156700	156700	156700	156700	0
122	20230823	182400	10190073600	156700	156700	156700	156700	6338
123	20230823	182300	10190073600	156700	156700	156700	156700	0
124	20230823	182200	10190073600	156700	156700	156700	156700	0
125	20230823	182100	10190073600	156700	156700	156700	156700	0
126	20230823	182000	10190073600	156700	156700	156700	156700	0
127	20230823	181900	10190073600	156700	156700	156700	156700	0
128	20230823	181800	10190073600	156700	156700	156700	156700	0
129	20230823	181700	10190073600	156700	156700	156700	156700	0
130	20230823	181600	10190073600	156700	156700	156700	156700	0
131	20230823	181500	10190073600	156700	156700	156700	156700	0
132	20230823	181400	10190073600	156700	156700	156700	156700	0
133	20230823	181300	10190073600	156700	156700	156700	156700	0
134	20230823	181200	10190073600	156700	156700	156700	156700	0
135	20230823	181100	10190073600	156700	156700	156700	156700	0
136	20230823	181000	10190073600	156700	156700	156700	156700	0
137	20230823	180900	10190073600	156700	156700	156700	156700	0
138	20230823	180800	10190073600	156700	156700	156700	156700	0
139	20230823	180700	10190073600	156700	156700	156700	156700	0
140	20230823	180600	10190073600	156700	156700	156700	156700	0
141	20230823	180500	10190073600	156700	156700	156700	156700	0
142	20230823	180400	10190073600	156700	156700	156700	156700	0
143	20230823	180300	10190073600	156700	156700	156700	156700	0
144	20230823	180200	10190073600	156700	156700	156700	156700	0
145	20230823	180100	10190073600	156700	156700	156700	156700	0
146	20230823	180000	10190073600	156700	156700	156700	156700	0
147	20230823	175900	10190073600	156700	156700	156700	156700	0
148	20230823	175800	10190073600	156700	156700	156700	156700	0
149	20230823	175700	10190073600	156700	156700	156700	156700	0
150	20230823	175600	10190073600	156700	156700	156700	156700	0
151	20230823	175500	10190073600	156700	156700	156700	156700	0
152	20230823	175400	10190073600	156700	156700	156700	156700	6338
153	20230823	175300	10190073600	156700	156700	156700	156700	0
154	20230823	175200	10190073600	156700	156700	156700	156700	0
155	20230823	175100	10190073600	156700	156700	156700	156700	0
156	20230823	175000	10190073600	156700	156700	156700	156700	0
157	20230823	174900	10190073600	156700	156700	156700	156700	0
158	20230823	174800	10190073600	156700	156700	156700	156700	0
159	20230823	174700	10190073600	156700	156700	156700	156700	0
160	20230823	174600	10190073600	156700	156700	156700	156700	0
161	20230823	174500	10190073600	156700	156700	156700	156700	0
162	20230823	174400	10190073600	156700	156700	156700	156700	0
163	20230823	174300	10190073600	156700	156700	156700	156700	0
164	20230823	174200	10190073600	156700	156700	156700	156700	0
165	20230823	174100	10190073600	156700	156700	156700	156700	0
166	20230823	174000	10190073600	156700	156700	156700	156700	0
167	20230823	173900	10190073600	156700	156700	156700	156700	0
168	20230823	173800	10190073600	156700	156700	156700	156700	0
169	20230823	173700	10190073600	156700	156700	156700	156700	0
170	20230823	173600	10190073600	156700	156700	156700	156700	0
171	20230823	173500	10190073600	156700	156700	156700	156700	0
172	20230823	173400	10190073600	156700	156700	156700	156700	0
173	20230823	173300	10190073600	156700	156700	156700	156700	0
174	20230823	173200	10190073600	156700	156700	156700	156700	0
175	20230823	173100	10190073600	156700	156700	156700	156700	0
176	20230823	173000	10190073600	156700	156700	156700	156700	0
177	20230823	172900	10190073600	156700	156700	156700	156700	0
178	20230823	172800	10190073600	156700	156700	156700	156700	0
179	20230823	172700	10190073600	156700	156700	156700	156700	0
180	20230823	172600	10190073600	156700	156700	156700	156700	0
181	20230823	172500	10190073600	156700	156700	156700	156700	0
182	20230823	172400	10190073600	156700	156700	156700	156700	6338
183	20230823	172300	10190073600	156700	156700	156700	156700	0
184	20230823	172200	10190073600	156700	156700	156700	156700	0
185	20230823	172100	10190073600	156700	156700	156700	156700	0
186	20230823	172000	10190073600	156700	156700	156700	156700	0
187	20230823	171900	10190073600	156700	156700	156700	156700	0
188	20230823	171800	10190073600	156700	156700	156700	156700	0
189	20230823	171700	10190073600	156700	156700	156700	156700	0
190	20230823	171600	10190073600	156700	156700	156700	156700	0
191	20230823	171500	10190073600	156700	156700	156700	156700	0
192	20230823	171400	10190073600	156700	156700	156700	156700	0
193	20230823	171300	10190073600	156700	156700	156700	156700	0
194	20230823	171200	10190073600	156700	156700	156700	156700	0
195	20230823	171100	10190073600	156700	156700	156700	156700	0
196	20230823	171000	10190073600	156700	156700	156700	156700	0
197	20230823	170900	10190073600	156700	156700	156700	156700	0
198	20230823	170800	10190073600	156700	156700	156700	156700	0
199	20230823	170700	10190073600	156700	156700	156700	156700	0
200	20230823	170600	10190073600	156700	156700	156700	156700	0
201	20230823	170500	10190073600	156700	156700	156700	156700	0
202	20230823	170400	10190073600	156700	156700	156700	156700	0
203	20230823	170300	10190073600	156700	156700	156700	156700	0
204	20230823	170200	10190073600	156700	156700	156700	156700	0
205	20230823	170100	10190073600	156700	156700	156700	156700	0
206	20230823	170000	10190073600	156700	156700	156700	156700	0
207	20230823	165900	10190073600	156700	156700	156700	156700	0
208	20230823	165800	10190073600	156700	156700	156700	156700	0
209	20230823	165700	10190073600	156700	156700	156700	156700	0
210	20230823	165600	10190073600	156700	156700	156700	156700	0
211	20230823	165500	10190073600	156700	156700	156700	156700	0
212	20230823	165400	10190073600	156700	156700	156700	156700	6338
213	20230823	165300	10190073600	156700	156700	156700	156700	0
214	20230823	165200	10190073600	156700	156700	156700	156700	0
215	20230823	165100	10190073600	156700	156700	156700	156700	0
216	20230823	165000	10190073600	156700	156700	156700	156700	0
217	20230823	164900	10190073600	156700	156700	156700	156700	0
218	20230823	164800	10190073600	156700	156700	156700	156700	0
219	20230823	164700	10190073600	156700	156700	156700	156700	0
220	20230823	164600	10190073600	156700	156700	156700	156700	0
221	20230823	164500	10190073600	156700	156700	156700	156700	0
222	20230823	164400	10190073600	156700	156700	156700	156700	0
223	20230823	164300	10190073600	156700	156700	156700	156700	0
224	20230823	164200	10190073600	156700	156700	156700	156700	0
225	20230823	164100	10190073600	156700	156700	156700	156700	0
226	20230823	164000	10190073600	156700	156700	156700	156700	0
227	20230823	163900	10190073600	156700	156700	156700	156700	0
228	20230823	163800	10190073600	156700	156700	156700	156700	0
229	20230823	163700	10190073600	156700	156700	156700	156700	0
230	20230823	163600	10190073600	156700	156700	156700	156700	0
231	20230823	163500	10190073600	156700	156700	156700	156700	0
232	20230823	163400	10190073600	156700	156700	156700	156700	0
233	20230823	163300	10190073600	156700	156700	156700	156700	0
234	20230823	163200	10190073600	156700	156700	156700	156700	0
235	20230823	163100	10190073600	156700	156700	156700	156700	0
236	20230823	163000	10190073600	156700	156700	156700	156700	0
237	20230823	162900	10190073600	156700	156700	156700	156700	0
238	20230823	162800	10190073600	156700	156700	156700	156700	0
239	20230823	162700	10190073600	156700	156700	156700	156700	0
240	20230823	162600	10190073600	156700	156700	156700	156700	0
241	20230823	162500	10190073600	156700	156700	156700	156700	0
242	20230823	162400	10190073600	156700	156700	156700	156700	6338
243	20230823	162300	10190073600	156700	156700	156700	156700	0
244	20230823	162200	10190073600	156700	156700	156700	156700	0
245	20230823	162100	10190073600	156700	156700	156700	156700	0
246	20230823	162000	10190073600	156700	156700	156700	156700	0
247	20230823	161900	10190073600	156700	156700	156700	156700	0
248	20230823	161800	10190073600	156700	156700	156700	156700	0
249	20230823	161700	10190073600	156700	156700	156700	156700	0
250	20230823	161600	10190073600	156700	156700	156700	156700	0
251	20230823	161500	10190073600	156700	156700	156700	156700	0
252	20230823	161400	10190073600	156700	156700	156700	156700	0
253	20230823	161300	10190073600	156700	156700	156700	156700	0
254	20230823	161200	10190073600	156700	156700	156700	156700	0
255	20230823	161100	10190073600	156700	156700	156700	156700	0
256	20230823	161000	10190073600	156700	156700	156700	156700	0
257	20230823	160900	10190073600	156700	156700	156700	156700	0
258	20230823	160800	10190073600	156700	156700	156700	156700	0
259	20230823	160700	10190073600	156700	156700	156700	156700	0
260	20230823	160600	10190073600	156700	156700	156700	156700	0
261	20230823	160500	10190073600	156700	156700	156700	156700	0
262	20230823	160400	10190073600	156700	156700	156700	156700	0
263	20230823	160300	10190073600	156700	156700	156700	156700	0
264	20230823	160200	10190073600	156700	156700	156700	156700	0
265	20230823	160100	10190073600	156700	156700	156700	156700	0
266	20230823	160000	10190073600	156700	156700	156700	156700	0
267	20230823	155900	10190073600	156700	156700	156700	156700	0
268	20230823	155800	10190073600	156700	156700	156700	156700	0
269	20230823	155700	10190073600	156700	156700	156700	156700	0
270	20230823	155600	10190073600	156700	156700	156700	156700	0
271	20230823	155500	10190073600	156700	156700	156700	156700	0
272	20230823	155400	10190073600	156700	156700	156700	156700	6338
273	20230823	155300	10190073600	156700	156700	156700	156700	0
274	20230823	155200	10190073600	156700	156700	156700	156700	0
275	20230823	155100	10190073600	156700	156700	156700	156700	0
276	20230823	155000	10190073600	156700	156700	156700	156700	0
277	20230823	154900	10190073600	156700	156700	156700	156700	0
278	20230823	154800	10190073600	156700	156700	156700	156700	0
279	20230823	154700	10190073600	156700	156700	156700	156700	0
280	20230823	154600	10190073600	156700	156700	156700	156700	0
281	20230823	154500	10190073600	156700	156700	156700	156700	0
282	20230823	154400	10190073600	156700	156700	156700	156700	0
283	20230823	154300	10190073600	156700	156700	156700	156700	0
284	20230823	154200	10190073600	156700	156700	156700	156700	0
285	20230823	154100	10190073600	156700	156700	156700	156700	0
286	20230823	154000	10190073600	156700	156700	156700	156700	0
287	20230823	153900	10190073600	156700	156700	156700	156700	0
288	20230823	153800	10190073600	156700	156700	156700	156700	0
289	20230823	153700	10190073600	156700	156700	156700	156700	0
290	20230823	153600	10190073600	156700	156700	156700	156700	0
291	20230823	153500	10190073600	156700	156700	156700	156700	0
292	20230823	153400	10190073600	156700	156700	156700	156700	0
293	20230823	153300	10190073600	156700	156700	156700	156700	0
294	20230823	153200	10190073600	156700	156700	156700	156700	0
295	20230823	153100	10190073600	156700	156700	156700	156700	0
296	20230823	153000	10190073600	156700	156700	156700	156700	6338
297	20230823	152900	9196909000	156600	156600	156600	156600	0
298	20230823	152800	9196909000	156600	156600	156600	156600	0
299	20230823	152700	9196909000	156600	156600	156600	156600	0
300	20230823	152600	9196909000	156600	156600	156600	156600	0
301	20230823	152500	9196909000	156600	156600	156600	156600	0
302	20230823	152400	9196909000	156600	156600	156600	156600	0
303	20230823	152300	9196909000	156600	156600	156600	156600	0
304	20230823	152200	9196909000	156600	156600	156600	156600	0
305	20230823	152100	9196909000	156600	156600	156600	156600	0
306	20230823	152000	9196909000	156600	156600	156600	156600	0
307	20230823	151900	9196909000	156600	156600	156700	156600	296
308	20230823	151800	9150542800	156500	156600	156600	156500	69
309	20230823	151700	9139739500	156500	156500	156600	156500	89
310	20230823	151600	9125807800	156500	156500	156600	156500	307
311	20230823	151500	9077748900	156500	156600	156700	156500	352
312	20230823	151400	9022626800	156700	156500	156700	156500	827
313	20230823	151300	8893098300	156600	156400	156600	156400	485
314	20230823	151200	8817182600	156500	156400	156500	156400	214
315	20230823	151100	8783695300	156400	156500	156500	156400	52
316	20230823	151000	8775558700	156500	156500	156500	156400	136
317	20230823	150900	8754277500	156400	156400	156500	156400	28
318	20230823	150800	8749897500	156400	156400	156500	156400	47
319	20230823	150700	8742546300	156400	156500	156500	156400	32
320	20230823	150600	8737540000	156400	156400	156500	156400	88
321	20230823	150500	8723771600	156400	156200	156400	156200	367
322	20230823	150400	8666403600	156300	156200	156300	156200	101
323	20230823	150300	8650620300	156200	156200	156300	156200	133
324	20230823	150200	8629844200	156200	156200	156300	156200	35
325	20230823	150100	8624376900	156300	156300	156300	156200	31
326	20230823	150000	8619533600	156200	156200	156300	156200	56
327	20230823	145900	8610783800	156300	156300	156300	156200	256
328	20230823	145800	8570777200	156200	156200	156300	156200	31
329	20230823	145700	8565934200	156200	156300	156300	156200	42
330	20230823	145600	8559371000	156200	156100	156300	156100	532
331	20230823	145500	8476273200	156100	156100	156200	156100	43
332	20230823	145400	8469559000	156100	156100	156200	156100	260
333	20230823	145300	8428972200	156100	156000	156200	156000	575
334	20230823	145200	8339212700	156100	156000	156100	156000	104
335	20230823	145100	8322980600	156100	156200	156200	156100	150
336	20230823	145000	8299564800	156200	156100	156200	156100	59
337	20230823	144900	8290354200	156100	156300	156300	156100	1405
338	20230823	144800	8070985700	156200	156200	156300	156200	338
339	20230823	144700	8018188100	156200	156200	156300	156200	249
340	20230823	144600	7979271400	156200	156300	156300	156200	47
341	20230823	144500	7971927500	156200	156300	156300	156200	43
342	20230823	144400	7965209000	156200	156200	156300	156200	69
343	20230823	144300	7954430200	156300	156300	156300	156200	26
344	20230823	144200	7950368200	156200	156300	156300	156200	54
345	20230823	144100	7941930500	156300	156300	156300	156200	232
346	20230823	144000	7905691000	156300	156200	156300	156200	48
347	20230823	143900	7898192700	156200	156300	156300	156200	421
348	20230823	143800	7832431500	156300	156300	156300	156200	684
349	20230823	143700	7725582100	156200	156200	156300	156200	98
350	20230823	143600	7710267300	156300	156300	156300	156200	103
351	20230823	143500	7694171400	156300	156300	156300	156200	475
352	20230823	143400	7619931800	156200	156300	156300	156200	75
353	20230823	143300	7608215500	156200	156200	156300	156200	133
354	20230823	143200	7587440600	156300	156200	156300	156200	34
355	20230823	143100	7582128400	156300	156200	156300	156200	49
356	20230823	143000	7574472900	156300	156200	156300	156200	57
357	20230823	142900	7565568900	156200	156200	156300	156200	52
358	20230823	142800	7557442700	156300	156300	156300	156200	55
359	20230823	142700	7548850200	156200	156200	156300	156200	60
360	20230823	142600	7539473400	156200	156400	156400	156200	694
361	20230823	142500	7431036500	156400	156400	156400	156300	521
362	20230823	142400	7349599800	156300	156400	156400	156300	102
363	20230823	142300	7333647600	156400	156300	156400	156300	76
364	20230823	142200	7321765800	156400	156400	156400	156300	23
365	20230823	142100	7318168700	156300	156400	156400	156300	61
366	20230823	142000	7308629200	156400	156300	156400	156300	71
367	20230823	141900	7297525600	156400	156400	156400	156300	23
368	20230823	141800	7293929200	156400	156400	156400	156300	41
369	20230823	141700	7287517600	156300	156400	156400	156300	56
370	20230823	141600	7278759900	156400	156400	156400	156300	53
371	20230823	141500	7270471200	156400	156300	156400	156200	239
372	20230823	141400	7233113000	156300	156200	156300	156100	348
373	20230823	141300	7178754500	156100	156100	156200	156100	24
374	20230823	141200	7175006800	156200	156200	156200	156100	420
375	20230823	141100	7109426800	156200	156200	156200	156100	35
376	20230823	141000	7103960500	156200	156100	156200	156100	48
377	20230823	140900	7096463500	156100	156100	156200	156100	79
378	20230823	140800	7084124600	156200	156200	156200	156100	193
379	20230823	140700	7053988800	156200	156200	156200	156100	44
380	20230823	140600	7047116800	156200	156100	156200	156100	68
381	20230823	140500	7036498800	156100	156200	156200	156100	113
382	20230823	140400	7018853100	156200	156200	156200	156100	66
383	20230823	140300	7008544200	156100	156200	156200	156100	34
384	20230823	140200	7003234400	156200	156200	156200	156100	67
385	20230823	140100	6992769200	156200	156200	156200	156100	39
386	20230823	140000	6986677800	156200	156200	156200	156100	74
387	20230823	135900	6975120400	156200	156200	156200	156100	251
388	20230823	135800	6935914500	156200	156100	156200	156100	761
389	20230823	135700	6817049000	156100	156100	156200	156100	88
390	20230823	135600	6803308300	156100	156200	156200	156100	165
391	20230823	135500	6777535500	156200	156100	156200	156100	133
392	20230823	135400	6756761600	156200	156200	156200	156100	127
393	20230823	135300	6736928500	156200	156200	156200	156100	24
394	20230823	135200	6733179900	156200	156200	156200	156100	64
395	20230823	135100	6723184500	156200	156200	156200	156100	70
396	20230823	135000	6712250800	156200	156200	156200	156100	166
397	20230823	134900	6686329200	156100	156200	156200	156100	128
398	20230823	134800	6666342300	156100	156200	156200	156100	54
399	20230823	134700	6657909800	156100	156100	156200	156100	44
400	20230823	134600	6651039300	156200	156200	156200	156100	81
401	20230823	134500	6638387300	156200	156100	156200	156100	26
402	20230823	134400	6634326800	156200	156200	156200	156100	63
403	20230823	134300	6624486400	156200	156100	156200	156100	68
404	20230823	134200	6613870200	156100	156200	156200	156100	480
405	20230823	134100	6538895100	156200	156300	156300	156200	208
406	20230823	134000	6506399400	156300	156400	156400	156300	447
407	20230823	133900	6436532500	156300	156400	156400	156300	84
408	20230823	133800	6423400600	156400	156400	156400	156300	57
409	20230823	133700	6414486000	156300	156400	156400	156300	15
410	20230823	133600	6412140700	156300	156300	156400	156300	36
411	20230823	133500	6406512200	156300	156300	156400	156300	51
412	20230823	133400	6398539900	156300	156300	156400	156300	75
413	20230823	133300	6386814300	156400	156400	156400	156300	50
414	20230823	133200	6378996700	156400	156400	156400	156300	51
415	20230823	133100	6371020800	156300	156400	156400	156300	25
416	20230823	133000	6367111100	156300	156300	156400	156300	22
417	20230823	132900	6363671000	156400	156300	156400	156300	9
418	20230823	132800	6362263700	156400	156400	156400	156300	188
419	20230823	132700	6332860600	156300	156400	156400	156300	22
420	20230823	132600	6329420200	156400	156400	156400	156300	31
421	20230823	132500	6324572300	156400	156300	156400	156300	50
422	20230823	132400	6316756100	156300	156400	156400	156300	39
423	20230823	132300	6310657100	156300	156400	156400	156300	752
424	20230823	132200	6193044600	156400	156400	156400	156300	34
425	20230823	132100	6187727700	156400	156400	156400	156300	168
426	20230823	132000	6161464100	156400	156300	156400	156300	21
427	20230823	131900	6158181600	156300	156400	156400	156300	25
428	20230823	131800	6154272200	156400	156300	156400	156300	313
429	20230823	131700	6105349400	156400	156300	156400	156300	23
430	20230823	131600	6101752600	156300	156400	156400	156300	39
431	20230823	131500	6095654200	156400	156400	156400	156300	54
432	20230823	131400	6087208800	156300	156400	156400	156300	26
433	20230823	131300	6083142900	156300	156400	156400	156300	28
434	20230823	131200	6078764900	156400	156300	156400	156300	19
435	20230823	131100	6075793900	156400	156400	156400	156400	26
436	20230823	131000	6071727500	156300	156300	156400	156300	65
437	20230823	130900	6061567000	156300	156300	156400	156300	69
438	20230823	130800	6050780100	156300	156300	156300	156300	11
439	20230823	130700	6049060800	156400	156300	156400	156300	11
440	20230823	130600	6047340700	156400	156400	156400	156300	730
441	20230823	130500	5933200900	156500	156500	156500	156400	18
442	20230823	130400	5930384000	156400	156500	156500	156400	32
443	20230823	130300	5925378800	156500	156400	156500	156400	534
444	20230823	130200	5841811700	156400	156400	156500	156400	33
445	20230823	130100	5836649200	156400	156400	156500	156400	103
446	20230823	130000	5820538700	156400	156500	156500	156400	64
447	20230823	125900	5810526100	156500	156500	156500	156400	76
448	20230823	125800	5798638600	156400	156500	156500	156400	36
449	20230823	125700	5793007200	156400	156500	156500	156400	31
450	20230823	125600	5788158000	156400	156400	156500	156400	30
451	20230823	125500	5783465500	156400	156400	156500	156400	77
452	20230823	125400	5771420500	156500	156500	156500	156400	74
453	20230823	125300	5759845400	156500	156500	156500	156400	143
454	20230823	125200	5737478100	156400	156500	156500	156400	114
455	20230823	125100	5719647500	156500	156500	156500	156400	18
456	20230823	125000	5716830800	156500	156400	156500	156400	142
457	20230823	124900	5694620700	156400	156400	156500	156400	21
458	20230823	124800	5691335700	156400	156500	156500	156400	256
459	20230823	124700	5651296100	156400	156500	156500	156400	26
460	20230823	124600	5647227300	156500	156500	156500	156400	38
461	20230823	124500	5641281100	156500	156400	156500	156400	64
462	20230823	124400	5631268700	156400	156500	156500	156400	231
463	20230823	124300	5595117700	156500	156500	156600	156500	403
464	20230823	124200	5532044600	156500	156500	156600	156500	294
465	20230823	124100	5486032900	156500	156500	156600	156500	75
466	20230823	124000	5474293200	156600	156600	156600	156500	53
467	20230823	123900	5465993700	156600	156600	156600	156500	87
468	20230823	123800	5452370000	156500	156600	156600	156500	18
469	20230823	123700	5449551300	156500	156600	156600	156500	177
470	20230823	123600	5421838200	156600	156700	156700	156600	357
471	20230823	123500	5365899900	156800	156700	156800	156700	25
472	20230823	123400	5361980000	156700	156700	156700	156700	83
473	20230823	123300	5348973900	156700	156800	156800	156700	3
474	20230823	123200	5348503700	156700	156700	156700	156700	11
475	20230823	123100	5346780000	156700	156700	156700	156700	153
476	20230823	123000	5322804900	156800	156700	156800	156700	741
477	20230823	122900	5206677700	156800	156700	156800	156700	60
478	20230823	122800	5197271800	156700	156800	156800	156700	99
479	20230823	122700	5181753700	156800	156700	156800	156700	19
480	20230823	122600	5178774800	156700	156700	156700	156700	77
481	20230823	122500	5166708900	156800	156800	156800	156800	28
482	20230823	122400	5162318500	156700	156700	156800	156700	11
483	20230823	122300	5160594200	156800	156800	156800	156700	31
484	20230823	122200	5155733700	156700	156800	156800	156700	18
485	20230823	122100	5152912400	156700	156800	156800	156700	69
486	20230823	122000	5142095100	156800	156700	156800	156700	59
487	20230823	121900	5132845200	156800	156800	156800	156700	59
488	20230823	121800	5123597500	156700	156800	156800	156700	39
489	20230823	121700	5117483900	156700	156700	156800	156700	39
490	20230823	121600	5111371900	156800	156800	156800	156700	48
491	20230823	121500	5103846900	156700	156800	156800	156700	44
492	20230823	121400	5096951200	156700	156700	156800	156700	30
493	20230823	121300	5092248500	156700	156800	156800	156700	18
494	20230823	121200	5089426700	156800	156700	156800	156700	102
495	20230823	121100	5073440500	156700	156700	156800	156700	14
496	20230823	121000	5071245900	156800	156800	156800	156700	35
497	20230823	120900	5065758200	156800	156800	156800	156800	11
498	20230823	120800	5064033400	156700	156800	156800	156700	35
499	20230823	120700	5058545900	156700	156800	156800	156700	12
500	20230823	120600	5056664700	156800	156800	156800	156700	28
501	20230823	120500	5052274800	156700	156800	156800	156700	8
502	20230823	120400	5051020600	156800	156800	156800	156700	10
503	20230823	120300	5049452800	156700	156700	156700	156700	5
504	20230823	120200	5048669300	156800	156800	156800	156800	16
505	20230823	120100	5046160500	156700	156800	156800	156700	205
506	20230823	120000	5014020200	156900	156800	156900	156800	56
507	20230823	115900	5005239100	156800	156800	156800	156800	14
508	20230823	115800	5003043900	156800	156900	156900	156800	125
509	20230823	115700	4983442200	156900	156800	156900	156800	84
510	20230823	115600	4970270200	156900	156800	156900	156800	10
511	20230823	115500	4968701600	156800	156900	156900	156800	382
512	20230823	115400	4908768200	156900	156900	157000	156900	95
513	20230823	115300	4893861600	156900	156900	156900	156900	4
514	20230823	115200	4893234000	156900	157000	157000	156900	122
515	20230823	115100	4874090500	157000	156900	157000	156900	11
516	20230823	115000	4872363800	156900	156900	157000	156900	124
517	20230823	114900	4852906300	156900	156900	156900	156900	1
518	20230823	114800	4852749400	156900	157000	157000	156900	82
519	20230823	114700	4839875500	157000	157100	157100	157000	328
520	20230823	114600	4788373000	157200	157200	157200	157200	239
521	20230823	114500	4750802200	157200	157200	157200	157200	8
522	20230823	114400	4749544600	157200	157200	157200	157200	53
523	20230823	114300	4741213000	157200	157200	157200	157200	41
524	20230823	114200	4734767800	157200	157300	157300	157200	4
525	20230823	114100	4734138900	157200	157200	157200	157200	3
526	20230823	114000	4733667300	157200	157300	157300	157200	9
527	20230823	113900	4732252300	157200	157200	157200	157200	134
528	20230823	113800	4711187500	157300	157300	157300	157200	27
529	20230823	113700	4706941000	157300	157300	157400	157300	187
530	20230823	113600	4677525000	157400	157300	157400	157300	59
531	20230823	113500	4668242700	157300	157300	157300	157300	4
532	20230823	113400	4667613500	157300	157300	157400	157300	141
533	20230823	113300	4645432900	157300	157300	157300	157300	36
534	20230823	113200	4639770100	157300	157300	157400	157300	65
535	20230823	113100	4629542900	157400	157400	157400	157300	36
536	20230823	113000	4623876600	157300	157300	157400	157300	28
537	20230823	112900	4619470400	157400	157400	157400	157300	13
538	20230823	112800	4617424300	157400	157300	157400	157300	60
539	20230823	112700	4607984300	157400	157400	157400	157300	18
540	20230823	112600	4605151200	157400	157400	157400	157400	49
541	20230823	112500	4597438600	157400	157400	157400	157300	9
542	20230823	112400	4596022300	157400	157200	157400	157200	35
543	20230823	112300	4590516000	157300	157200	157300	157200	327
544	20230823	112200	4539079300	157200	157300	157300	157200	7
545	20230823	112100	4537978800	157200	157200	157200	157100	542
546	20230823	112000	4452780300	157100	157100	157100	157100	7
547	20230823	111900	4451680600	157100	157100	157100	157100	11
548	20230823	111800	4449952500	157100	157100	157100	157100	202
549	20230823	111700	4418218300	157100	157200	157300	157100	118
550	20230823	111600	4399668100	157200	157200	157200	157200	1
551	20230823	111500	4399510900	157200	157300	157300	157200	37
552	20230823	111400	4393693300	157200	157200	157200	157200	38
553	20230823	111300	4387719700	157300	157200	157300	157200	13
554	20230823	111200	4385674900	157200	157200	157200	157200	24
555	20230823	111100	4381902100	157200	157200	157300	157200	5
556	20230823	111000	4381115800	157200	157200	157300	157200	83
557	20230823	110900	4368068100	157200	157200	157200	157200	314
558	20230823	110800	4318707300	157200	157200	157200	157200	3
559	20230823	110700	4318235700	157200	157300	157300	157200	54
560	20230823	110600	4309745100	157200	157200	157200	157200	49
561	20230823	110500	4302042300	157200	157200	157200	157200	39
562	20230823	110400	4295911500	157200	157200	157300	157200	22
563	20230823	110300	4292451200	157200	157300	157300	157200	270
564	20230823	110200	4249980500	157300	157300	157300	157300	22
565	20230823	110100	4246519900	157400	157300	157400	157300	37
566	20230823	110000	4240697500	157300	157400	157400	157300	12
567	20230823	105900	4238809600	157300	157300	157300	157300	85
568	20230823	105800	4225439100	157300	157300	157400	157300	76
569	20230823	105700	4213483900	157300	157200	157300	157200	154
570	20230823	105600	4189260100	157200	157200	157300	157200	116
571	20230823	105500	4171023500	157300	157200	157300	157200	31
572	20230823	105400	4166147700	157300	157300	157300	157200	88
573	20230823	105300	4152305400	157200	157300	157300	157200	20
574	20230823	105200	4149161300	157300	157500	157500	157200	1079
575	20230823	105100	3979246500	157600	157500	157600	157500	544
576	20230823	105000	3893563400	157500	157600	157600	157500	170
577	20230823	104900	3866786700	157500	157600	157600	157500	7
578	20230823	104800	3865684000	157600	157500	157600	157500	93
579	20230823	104700	3851030800	157600	157700	157700	157600	157
580	20230823	104600	3826287100	157700	157600	157700	157600	258
581	20230823	104500	3785622100	157600	157600	157600	157600	42
582	20230823	104400	3779002900	157600	157600	157700	157600	21
583	20230823	104300	3775691700	157600	157700	157700	157600	24
584	20230823	104200	3771907100	157600	157600	157600	157600	5
585	20230823	104100	3771119100	157700	157600	157700	157600	143
586	20230823	104000	3748578000	157600	157500	157700	157500	152
587	20230823	103900	3724622800	157600	157700	157700	157500	169
588	20230823	103800	3697992400	157700	157700	157800	157700	215
589	20230823	103700	3664085000	157900	158000	158000	157800	403
590	20230823	103600	3600468800	157900	157900	157900	157900	2
591	20230823	103500	3600153000	158000	158100	158100	157900	165
592	20230823	103400	3574071600	158100	158200	158200	158100	612
593	20230823	103300	3477254200	158200	158200	158300	158200	21
594	20230823	103200	3473930300	158200	158200	158300	158200	23
595	20230823	103100	3470289900	158300	158200	158300	158200	53
596	20230823	103000	3461900100	158300	158300	158400	158300	203
597	20230823	102900	3429765000	158300	158200	158300	158200	28
598	20230823	102800	3425333700	158300	158300	158300	158200	96
599	20230823	102700	3410138600	158300	158300	158400	158300	218
600	20230823	102600	3375628900	158300	158300	158300	158300	66
601	20230823	102500	3365181100	158300	158300	158300	158300	184
602	20230823	102400	3336053900	158300	158200	158300	158200	95
603	20230823	102300	3321016000	158300	158200	158300	158200	207
604	20230823	102200	3288250400	158300	158300	158300	158200	31
605	20230823	102100	3283343700	158300	158200	158300	158200	22
606	20230823	102000	3279861500	158300	158300	158300	158200	55
607	20230823	101900	3271155200	158200	158300	158300	158200	279
608	20230823	101800	3226994300	158300	157900	158300	157900	390
609	20230823	101700	3165348700	157900	157900	157900	157900	196
610	20230823	101600	3134400300	157900	157900	157900	157800	29
611	20230823	101500	3129821600	157900	157700	157900	157700	29
612	20230823	101400	3125244000	157700	157800	157800	157700	16
613	20230823	101300	3122719700	157800	157800	157800	157700	50
614	20230823	101200	3114829800	157800	157900	157900	157700	30
615	20230823	101100	3110094100	157800	157900	158000	157800	34
616	20230823	101000	3104724700	158000	158100	158100	157700	262
617	20230823	100900	3063339200	158000	158000	158100	158000	309
618	20230823	100800	3014487000	158100	158000	158200	157800	171
619	20230823	100700	2987457200	158000	157800	158000	157800	301
620	20230823	100600	2939944900	157800	157600	157800	157600	62
621	20230823	100500	2930164600	157600	157300	157600	157300	302
622	20230823	100400	2882611300	157300	157200	157400	157200	138
623	20230823	100300	2860903400	157200	157300	157300	157200	14
624	20230823	100200	2858702500	157200	157200	157200	157100	133
625	20230823	100100	2837799200	157200	157200	157200	157100	11
626	20230823	100000	2836070400	157200	157000	157200	157000	127
627	20230823	095900	2816118000	157100	157000	157100	157000	45
628	20230823	095800	2809051800	157000	157000	157000	156900	286
629	20230823	095700	2764151500	156900	157000	157100	156900	727
630	20230823	095600	2650004700	157000	157000	157100	157000	50
631	20230823	095500	2642154600	157000	157200	157200	157000	163
632	20230823	095400	2616548400	157200	157100	157200	157100	104
633	20230823	095300	2600207300	157100	157100	157200	157100	52
634	20230823	095200	2592038000	157100	156800	157100	156700	204
635	20230823	095100	2560031100	156800	156800	156800	156700	85
636	20230823	095000	2546705100	156700	156800	156800	156700	57
637	20230823	094900	2537773000	156700	156800	156900	156700	82
638	20230823	094800	2524916900	156800	156800	156900	156800	75
639	20230823	094700	2513154800	156800	156800	156900	156800	46
640	20230823	094600	2505939800	156800	156900	156900	156800	93
641	20230823	094500	2491355300	156800	156800	156900	156800	66
642	20230823	094400	2481005200	156800	156700	156800	156600	88
643	20230823	094300	2467216500	156700	156500	156800	156500	234
644	20230823	094200	2430566200	156500	156600	156600	156500	34
645	20230823	094100	2425243400	156600	156700	156800	156500	81
646	20230823	094000	2412558000	156700	156800	156800	156700	476
647	20230823	093900	2337965400	156800	156900	156900	156800	369
648	20230823	093800	2280104400	156900	156800	156900	156800	97
649	20230823	093700	2264889600	156800	156800	156900	156800	86
650	20230823	093600	2251404500	156800	156900	157000	156700	656
651	20230823	093500	2148509000	157000	156900	157000	156900	54
652	20230823	093400	2140033100	156900	156500	157000	156500	401
653	20230823	093300	2077159300	156500	156500	156500	156100	1858
654	20230823	093200	1787013400	156200	156100	156500	156100	405
655	20230823	093100	1723760900	156100	156200	156300	156100	919
656	20230823	093000	1580274700	156200	156400	156400	156100	884
657	20230823	092900	1442087800	156500	156500	156600	156400	531
658	20230823	092800	1359006200	156600	156900	156900	156600	340
659	20230823	092700	1305720600	156900	156700	156900	156600	536
660	20230823	092600	1221729800	156700	156600	156800	156600	171
661	20230823	092500	1194940900	156600	156800	156800	156600	197
662	20230823	092400	1164071800	156800	156900	157000	156800	166
663	20230823	092300	1138038100	156900	157100	157100	156900	76
664	20230823	092200	1126103000	157100	157300	157300	157100	211
665	20230823	092100	1092926100	157300	157200	157300	157200	30
666	20230823	092000	1088208300	157100	157100	157100	157000	31
667	20230823	091900	1083338300	157000	156800	157000	156800	203
668	20230823	091800	1051488300	156800	156700	156800	156700	44
669	20230823	091700	1044593100	156800	156800	156900	156700	146
670	20230823	091600	1021697000	156900	156900	156900	156800	226
671	20230823	091500	986258100	156900	156900	157000	156800	112
672	20230823	091400	968690400	156900	157000	157000	156800	161
673	20230823	091300	943419900	157000	157200	157200	157000	104
674	20230823	091200	927090200	157100	156700	157100	156700	176
675	20230823	091100	899463600	156900	156900	156900	156700	131
676	20230823	091000	878931400	156900	156600	157000	156600	182
677	20230823	090900	850403200	156700	156700	156700	156700	71
678	20230823	090800	839277500	156700	156600	156700	156500	125
679	20230823	090700	819704500	156600	156500	156600	156400	193
680	20230823	090600	789504000	156600	157000	157000	156500	587
681	20230823	090500	697560300	157000	156800	157000	156800	267
682	20230823	090400	655662800	157300	156600	157300	156500	321
683	20230823	090300	605287300	156500	156600	157500	156300	616
684	20230823	090200	508802200	156600	156600	156600	156300	725
685	20230823	090100	395387700	156400	157000	157000	156400	1141
686	20230823	090000	216660900	157500	156500	157500	156500	1379