KissMeData/356890/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	204100	311652200	9730	9730	9730	9730	1823
3	20230824	204000	311652200	9730	9730	9730	9730	0
4	20230824	203900	311652200	9730	9730	9730	9730	0
5	20230824	203800	311652200	9730	9730	9730	9730	0
6	20230824	203700	311652200	9730	9730	9730	9730	0
7	20230824	203600	311652200	9730	9730	9730	9730	0
8	20230824	203500	311652200	9730	9730	9730	9730	0
9	20230824	203400	311652200	9730	9730	9730	9730	0
10	20230824	203300	311652200	9730	9730	9730	9730	0
11	20230824	203200	311652200	9730	9730	9730	9730	0
12	20230824	203100	311652200	9730	9730	9730	9730	0
13	20230824	203000	311652200	9730	9730	9730	9730	0
14	20230824	202900	311652200	9730	9730	9730	9730	0
15	20230824	202800	311652200	9730	9730	9730	9730	0
16	20230824	202700	311652200	9730	9730	9730	9730	0
17	20230824	202600	311652200	9730	9730	9730	9730	0
18	20230824	202500	311652200	9730	9730	9730	9730	0
19	20230824	202400	311652200	9730	9730	9730	9730	0
20	20230824	202300	311652200	9730	9730	9730	9730	0
21	20230824	202200	311652200	9730	9730	9730	9730	0
22	20230824	202100	311652200	9730	9730	9730	9730	0
23	20230824	202000	311652200	9730	9730	9730	9730	0
24	20230824	201900	311652200	9730	9730	9730	9730	0
25	20230824	201800	311652200	9730	9730	9730	9730	0
26	20230824	201700	311652200	9730	9730	9730	9730	0
27	20230824	201600	311652200	9730	9730	9730	9730	0
28	20230824	201500	311652200	9730	9730	9730	9730	0
29	20230824	201400	311652200	9730	9730	9730	9730	0
30	20230824	201300	311652200	9730	9730	9730	9730	0
31	20230824	201200	311652200	9730	9730	9730	9730	0
32	20230824	201100	311652200	9730	9730	9730	9730	1823
33	20230824	201000	311652200	9730	9730	9730	9730	0
34	20230824	200900	311652200	9730	9730	9730	9730	0
35	20230824	200800	311652200	9730	9730	9730	9730	0
36	20230824	200700	311652200	9730	9730	9730	9730	0
37	20230824	200600	311652200	9730	9730	9730	9730	0
38	20230824	200500	311652200	9730	9730	9730	9730	0
39	20230824	200400	311652200	9730	9730	9730	9730	0
40	20230824	200300	311652200	9730	9730	9730	9730	0
41	20230824	200200	311652200	9730	9730	9730	9730	0
42	20230824	200100	311652200	9730	9730	9730	9730	0
43	20230824	200000	311652200	9730	9730	9730	9730	0
44	20230824	195900	311652200	9730	9730	9730	9730	0
45	20230824	195800	311652200	9730	9730	9730	9730	0
46	20230824	195700	311652200	9730	9730	9730	9730	0
47	20230824	195600	311652200	9730	9730	9730	9730	0
48	20230824	195500	311652200	9730	9730	9730	9730	0
49	20230824	195400	311652200	9730	9730	9730	9730	0
50	20230824	195300	311652200	9730	9730	9730	9730	0
51	20230824	195200	311652200	9730	9730	9730	9730	0
52	20230824	195100	311652200	9730	9730	9730	9730	0
53	20230824	195000	311652200	9730	9730	9730	9730	0
54	20230824	194900	311652200	9730	9730	9730	9730	0
55	20230824	194800	311652200	9730	9730	9730	9730	0
56	20230824	194700	311652200	9730	9730	9730	9730	0
57	20230824	194600	311652200	9730	9730	9730	9730	0
58	20230824	194500	311652200	9730	9730	9730	9730	0
59	20230824	194400	311652200	9730	9730	9730	9730	0
60	20230824	194300	311652200	9730	9730	9730	9730	0
61	20230824	194200	311652200	9730	9730	9730	9730	0
62	20230824	194100	311652200	9730	9730	9730	9730	1823
63	20230824	194000	311652200	9730	9730	9730	9730	0
64	20230824	193900	311652200	9730	9730	9730	9730	0
65	20230824	193800	311652200	9730	9730	9730	9730	0
66	20230824	193700	311652200	9730	9730	9730	9730	0
67	20230824	193600	311652200	9730	9730	9730	9730	0
68	20230824	193500	311652200	9730	9730	9730	9730	0
69	20230824	193400	311652200	9730	9730	9730	9730	0
70	20230824	193300	311652200	9730	9730	9730	9730	0
71	20230824	193200	311652200	9730	9730	9730	9730	0
72	20230824	193100	311652200	9730	9730	9730	9730	0
73	20230824	193000	311652200	9730	9730	9730	9730	0
74	20230824	192900	311652200	9730	9730	9730	9730	0
75	20230824	192800	311652200	9730	9730	9730	9730	0
76	20230824	192700	311652200	9730	9730	9730	9730	0
77	20230824	192600	311652200	9730	9730	9730	9730	0
78	20230824	192500	311652200	9730	9730	9730	9730	0
79	20230824	192400	311652200	9730	9730	9730	9730	0
80	20230824	192300	311652200	9730	9730	9730	9730	0
81	20230824	192200	311652200	9730	9730	9730	9730	0
82	20230824	192100	311652200	9730	9730	9730	9730	0
83	20230824	192000	311652200	9730	9730	9730	9730	0
84	20230824	191900	311652200	9730	9730	9730	9730	0
85	20230824	191800	311652200	9730	9730	9730	9730	0
86	20230824	191700	311652200	9730	9730	9730	9730	0
87	20230824	191600	311652200	9730	9730	9730	9730	0
88	20230824	191500	311652200	9730	9730	9730	9730	0
89	20230824	191400	311652200	9730	9730	9730	9730	0
90	20230824	191300	311652200	9730	9730	9730	9730	0
91	20230824	191200	311652200	9730	9730	9730	9730	0
92	20230824	191100	311652200	9730	9730	9730	9730	1823
93	20230824	191000	311652200	9730	9730	9730	9730	0
94	20230824	190900	311652200	9730	9730	9730	9730	0
95	20230824	190800	311652200	9730	9730	9730	9730	0
96	20230824	190700	311652200	9730	9730	9730	9730	0
97	20230824	190600	311652200	9730	9730	9730	9730	0
98	20230824	190500	311652200	9730	9730	9730	9730	0
99	20230824	190400	311652200	9730	9730	9730	9730	0
100	20230824	190300	311652200	9730	9730	9730	9730	0
101	20230824	190200	311652200	9730	9730	9730	9730	0
102	20230824	190100	311652200	9730	9730	9730	9730	0
103	20230824	190000	311652200	9730	9730	9730	9730	0
104	20230824	185900	311652200	9730	9730	9730	9730	0
105	20230824	185800	311652200	9730	9730	9730	9730	0
106	20230824	185700	311652200	9730	9730	9730	9730	0
107	20230824	185600	311652200	9730	9730	9730	9730	0
108	20230824	185500	311652200	9730	9730	9730	9730	0
109	20230824	185400	311652200	9730	9730	9730	9730	0
110	20230824	185300	311652200	9730	9730	9730	9730	0
111	20230824	185200	311652200	9730	9730	9730	9730	0
112	20230824	185100	311652200	9730	9730	9730	9730	0
113	20230824	185000	311652200	9730	9730	9730	9730	0
114	20230824	184900	311652200	9730	9730	9730	9730	0
115	20230824	184800	311652200	9730	9730	9730	9730	0
116	20230824	184700	311652200	9730	9730	9730	9730	0
117	20230824	184600	311652200	9730	9730	9730	9730	0
118	20230824	184500	311652200	9730	9730	9730	9730	0
119	20230824	184400	311652200	9730	9730	9730	9730	0
120	20230824	184300	311652200	9730	9730	9730	9730	0
121	20230824	184200	311652200	9730	9730	9730	9730	0
122	20230824	184100	311652200	9730	9730	9730	9730	1823
123	20230824	184000	311652200	9730	9730	9730	9730	0
124	20230824	183900	311652200	9730	9730	9730	9730	0
125	20230824	183800	311652200	9730	9730	9730	9730	0
126	20230824	183700	311652200	9730	9730	9730	9730	0
127	20230824	183600	311652200	9730	9730	9730	9730	0
128	20230824	183500	311652200	9730	9730	9730	9730	0
129	20230824	183400	311652200	9730	9730	9730	9730	0
130	20230824	183300	311652200	9730	9730	9730	9730	0
131	20230824	183200	311652200	9730	9730	9730	9730	0
132	20230824	183100	311652200	9730	9730	9730	9730	0
133	20230824	183000	311652200	9730	9730	9730	9730	0
134	20230824	182900	311652200	9730	9730	9730	9730	0
135	20230824	182800	311652200	9730	9730	9730	9730	0
136	20230824	182700	311652200	9730	9730	9730	9730	0
137	20230824	182600	311652200	9730	9730	9730	9730	0
138	20230824	182500	311652200	9730	9730	9730	9730	0
139	20230824	182400	311652200	9730	9730	9730	9730	0
140	20230824	182300	311652200	9730	9730	9730	9730	0
141	20230824	182200	311652200	9730	9730	9730	9730	0
142	20230824	182100	311652200	9730	9730	9730	9730	0
143	20230824	182000	311652200	9730	9730	9730	9730	0
144	20230824	181900	311652200	9730	9730	9730	9730	0
145	20230824	181800	311652200	9730	9730	9730	9730	0
146	20230824	181700	311652200	9730	9730	9730	9730	0
147	20230824	181600	311652200	9730	9730	9730	9730	0
148	20230824	181500	311652200	9730	9730	9730	9730	0
149	20230824	181400	311652200	9730	9730	9730	9730	0
150	20230824	181300	311652200	9730	9730	9730	9730	0
151	20230824	181200	311652200	9730	9730	9730	9730	0
152	20230824	181100	311652200	9730	9730	9730	9730	1823
153	20230824	181000	311652200	9730	9730	9730	9730	0
154	20230824	180900	311652200	9730	9730	9730	9730	0
155	20230824	180800	311652200	9730	9730	9730	9730	0
156	20230824	180700	311652200	9730	9730	9730	9730	0
157	20230824	180600	311652200	9730	9730	9730	9730	0
158	20230824	180500	311652200	9730	9730	9730	9730	0
159	20230824	180400	311652200	9730	9730	9730	9730	0
160	20230824	180300	311652200	9730	9730	9730	9730	0
161	20230824	180200	311652200	9730	9730	9730	9730	0
162	20230824	180100	311652200	9730	9730	9730	9730	0
163	20230824	180000	311652200	9730	9730	9730	9730	0
164	20230824	175900	311652200	9730	9730	9730	9730	0
165	20230824	175800	311652200	9730	9730	9730	9730	0
166	20230824	175700	311652200	9730	9730	9730	9730	0
167	20230824	175600	311652200	9730	9730	9730	9730	0
168	20230824	175500	311652200	9730	9730	9730	9730	0
169	20230824	175400	311652200	9730	9730	9730	9730	0
170	20230824	175300	311652200	9730	9730	9730	9730	0
171	20230824	175200	311652200	9730	9730	9730	9730	0
172	20230824	175100	311652200	9730	9730	9730	9730	0
173	20230824	175000	311652200	9730	9730	9730	9730	0
174	20230824	174900	311652200	9730	9730	9730	9730	0
175	20230824	174800	311652200	9730	9730	9730	9730	0
176	20230824	174700	311652200	9730	9730	9730	9730	0
177	20230824	174600	311652200	9730	9730	9730	9730	0
178	20230824	174500	311652200	9730	9730	9730	9730	0
179	20230824	174400	311652200	9730	9730	9730	9730	0
180	20230824	174300	311652200	9730	9730	9730	9730	0
181	20230824	174200	311652200	9730	9730	9730	9730	0
182	20230824	174100	311652200	9730	9730	9730	9730	1823
183	20230824	174000	311652200	9730	9730	9730	9730	0
184	20230824	173900	311652200	9730	9730	9730	9730	0
185	20230824	173800	311652200	9730	9730	9730	9730	0
186	20230824	173700	311652200	9730	9730	9730	9730	0
187	20230824	173600	311652200	9730	9730	9730	9730	0
188	20230824	173500	311652200	9730	9730	9730	9730	0
189	20230824	173400	311652200	9730	9730	9730	9730	0
190	20230824	173300	311652200	9730	9730	9730	9730	0
191	20230824	173200	311652200	9730	9730	9730	9730	0
192	20230824	173100	311652200	9730	9730	9730	9730	0
193	20230824	173000	311652200	9730	9730	9730	9730	0
194	20230824	172900	311652200	9730	9730	9730	9730	0
195	20230824	172800	311652200	9730	9730	9730	9730	0
196	20230824	172700	311652200	9730	9730	9730	9730	0
197	20230824	172600	311652200	9730	9730	9730	9730	0
198	20230824	172500	311652200	9730	9730	9730	9730	0
199	20230824	172400	311652200	9730	9730	9730	9730	0
200	20230824	172300	311652200	9730	9730	9730	9730	0
201	20230824	172200	311652200	9730	9730	9730	9730	0
202	20230824	172100	311652200	9730	9730	9730	9730	0
203	20230824	172000	311652200	9730	9730	9730	9730	0
204	20230824	171900	311652200	9730	9730	9730	9730	0
205	20230824	171800	311652200	9730	9730	9730	9730	0
206	20230824	171700	311652200	9730	9730	9730	9730	0
207	20230824	171600	311652200	9730	9730	9730	9730	0
208	20230824	171500	311652200	9730	9730	9730	9730	0
209	20230824	171400	311652200	9730	9730	9730	9730	0
210	20230824	171300	311652200	9730	9730	9730	9730	0
211	20230824	171200	311652200	9730	9730	9730	9730	0
212	20230824	171100	311652200	9730	9730	9730	9730	1823
213	20230824	171000	311652200	9730	9730	9730	9730	0
214	20230824	170900	311652200	9730	9730	9730	9730	0
215	20230824	170800	311652200	9730	9730	9730	9730	0
216	20230824	170700	311652200	9730	9730	9730	9730	0
217	20230824	170600	311652200	9730	9730	9730	9730	0
218	20230824	170500	311652200	9730	9730	9730	9730	0
219	20230824	170400	311652200	9730	9730	9730	9730	0
220	20230824	170300	311652200	9730	9730	9730	9730	0
221	20230824	170200	311652200	9730	9730	9730	9730	0
222	20230824	170100	311652200	9730	9730	9730	9730	0
223	20230824	170000	311652200	9730	9730	9730	9730	0
224	20230824	165900	311652200	9730	9730	9730	9730	0
225	20230824	165800	311652200	9730	9730	9730	9730	0
226	20230824	165700	311652200	9730	9730	9730	9730	0
227	20230824	165600	311652200	9730	9730	9730	9730	0
228	20230824	165500	311652200	9730	9730	9730	9730	0
229	20230824	165400	311652200	9730	9730	9730	9730	0
230	20230824	165300	311652200	9730	9730	9730	9730	0
231	20230824	165200	311652200	9730	9730	9730	9730	0
232	20230824	165100	311652200	9730	9730	9730	9730	0
233	20230824	165000	311652200	9730	9730	9730	9730	0
234	20230824	164900	311652200	9730	9730	9730	9730	0
235	20230824	164800	311652200	9730	9730	9730	9730	0
236	20230824	164700	311652200	9730	9730	9730	9730	0
237	20230824	164600	311652200	9730	9730	9730	9730	0
238	20230824	164500	311652200	9730	9730	9730	9730	0
239	20230824	164400	311652200	9730	9730	9730	9730	0
240	20230824	164300	311652200	9730	9730	9730	9730	0
241	20230824	164200	311652200	9730	9730	9730	9730	0
242	20230824	164100	311652200	9730	9730	9730	9730	1823
243	20230824	164000	311652200	9730	9730	9730	9730	0
244	20230824	163900	311652200	9730	9730	9730	9730	0
245	20230824	163800	311652200	9730	9730	9730	9730	0
246	20230824	163700	311652200	9730	9730	9730	9730	0
247	20230824	163600	311652200	9730	9730	9730	9730	0
248	20230824	163500	311652200	9730	9730	9730	9730	0
249	20230824	163400	311652200	9730	9730	9730	9730	0
250	20230824	163300	311652200	9730	9730	9730	9730	0
251	20230824	163200	311652200	9730	9730	9730	9730	0
252	20230824	163100	311652200	9730	9730	9730	9730	0
253	20230824	163000	311652200	9730	9730	9730	9730	0
254	20230824	162900	311652200	9730	9730	9730	9730	0
255	20230824	162800	311652200	9730	9730	9730	9730	0
256	20230824	162700	311652200	9730	9730	9730	9730	0
257	20230824	162600	311652200	9730	9730	9730	9730	0
258	20230824	162500	311652200	9730	9730	9730	9730	0
259	20230824	162400	311652200	9730	9730	9730	9730	0
260	20230824	162300	311652200	9730	9730	9730	9730	0
261	20230824	162200	311652200	9730	9730	9730	9730	0
262	20230824	162100	311652200	9730	9730	9730	9730	0
263	20230824	162000	311652200	9730	9730	9730	9730	0
264	20230824	161900	311652200	9730	9730	9730	9730	0
265	20230824	161800	311652200	9730	9730	9730	9730	0
266	20230824	161700	311652200	9730	9730	9730	9730	0
267	20230824	161600	311652200	9730	9730	9730	9730	0
268	20230824	161500	311652200	9730	9730	9730	9730	0
269	20230824	161400	311652200	9730	9730	9730	9730	0
270	20230824	161300	311652200	9730	9730	9730	9730	0
271	20230824	161200	311652200	9730	9730	9730	9730	0
272	20230824	161100	311652200	9730	9730	9730	9730	1823
273	20230824	161000	311652200	9730	9730	9730	9730	0
274	20230824	160900	311652200	9730	9730	9730	9730	0
275	20230824	160800	311652200	9730	9730	9730	9730	0
276	20230824	160700	311652200	9730	9730	9730	9730	0
277	20230824	160600	311652200	9730	9730	9730	9730	0
278	20230824	160500	311652200	9730	9730	9730	9730	0
279	20230824	160400	311652200	9730	9730	9730	9730	0
280	20230824	160300	311652200	9730	9730	9730	9730	0
281	20230824	160200	311652200	9730	9730	9730	9730	0
282	20230824	160100	311652200	9730	9730	9730	9730	0
283	20230824	160000	311652200	9730	9730	9730	9730	0
284	20230824	155900	311652200	9730	9730	9730	9730	0
285	20230824	155800	311652200	9730	9730	9730	9730	0
286	20230824	155700	311652200	9730	9730	9730	9730	0
287	20230824	155600	311652200	9730	9730	9730	9730	0
288	20230824	155500	311652200	9730	9730	9730	9730	0
289	20230824	155400	311652200	9730	9730	9730	9730	0
290	20230824	155300	311652200	9730	9730	9730	9730	0
291	20230824	155200	311652200	9730	9730	9730	9730	0
292	20230824	155100	311652200	9730	9730	9730	9730	0
293	20230824	155000	311652200	9730	9730	9730	9730	0
294	20230824	154900	311652200	9730	9730	9730	9730	0
295	20230824	154800	311652200	9730	9730	9730	9730	0
296	20230824	154700	311652200	9730	9730	9730	9730	0
297	20230824	154600	311652200	9730	9730	9730	9730	0
298	20230824	154500	311652200	9730	9730	9730	9730	0
299	20230824	154400	311652200	9730	9730	9730	9730	0
300	20230824	154300	311652200	9730	9730	9730	9730	0
301	20230824	154200	311652200	9730	9730	9730	9730	0
302	20230824	154100	311652200	9730	9730	9730	9730	1823
303	20230824	154000	311652200	9730	9730	9730	9730	0
304	20230824	153900	311652200	9730	9730	9730	9730	0
305	20230824	153800	311652200	9730	9730	9730	9730	0
306	20230824	153700	311652200	9730	9730	9730	9730	0
307	20230824	153600	311652200	9730	9730	9730	9730	0
308	20230824	153500	311652200	9730	9730	9730	9730	0
309	20230824	153400	311652200	9730	9730	9730	9730	0
310	20230824	153300	311652200	9730	9730	9730	9730	0
311	20230824	153200	311652200	9730	9730	9730	9730	0
312	20230824	153100	311652200	9730	9730	9730	9730	0
313	20230824	153000	311652200	9730	9730	9730	9730	1823
314	20230824	152900	293914410	9780	9780	9780	9780	0
315	20230824	152800	293914410	9780	9780	9780	9780	0
316	20230824	152700	293914410	9780	9780	9780	9780	0
317	20230824	152600	293914410	9780	9780	9780	9780	0
318	20230824	152500	293914410	9780	9780	9780	9780	0
319	20230824	152400	293914410	9780	9780	9780	9780	0
320	20230824	152300	293914410	9780	9780	9780	9780	0
321	20230824	152200	293914410	9780	9780	9780	9780	0
322	20230824	152100	293914410	9780	9780	9780	9780	0
323	20230824	152000	293914410	9780	9780	9780	9780	0
324	20230824	151900	293914410	9780	9780	9780	9780	0
325	20230824	151800	293914410	9780	9780	9780	9780	0
326	20230824	151700	293914410	9780	9780	9780	9780	0
327	20230824	151600	293914410	9780	9780	9780	9780	20
328	20230824	151500	293718810	9800	9800	9800	9800	0
329	20230824	151400	293718810	9800	9790	9800	9790	38
330	20230824	151300	293346780	9790	9790	9790	9790	129
331	20230824	151200	292083870	9790	9800	9800	9790	105
332	20230824	151100	291054920	9790	9800	9800	9790	124
333	20230824	151000	289839770	9800	9800	9800	9800	27
334	20230824	150900	289575170	9850	9850	9850	9850	0
335	20230824	150800	289575170	9850	9850	9850	9850	0
336	20230824	150700	289575170	9850	9850	9850	9850	101
337	20230824	150600	288580320	9850	9850	9850	9850	0
338	20230824	150500	288580320	9850	9850	9850	9850	1
339	20230824	150400	288570470	9800	9800	9800	9800	200
340	20230824	150300	286610470	9800	9800	9800	9800	0
341	20230824	150200	286610470	9800	9800	9860	9800	103
342	20230824	150100	285601010	9800	9800	9800	9800	500
343	20230824	150000	280701010	9810	9810	9810	9810	0
344	20230824	145900	280701010	9810	9810	9810	9810	0
345	20230824	145800	280701010	9810	9810	9810	9810	2
346	20230824	145700	280681390	9820	9820	9820	9820	38
347	20230824	145600	280308230	9820	9840	9840	9820	120
348	20230824	145500	279127810	9840	9840	9840	9840	0
349	20230824	145400	279127810	9840	9840	9840	9840	140
350	20230824	145300	277750210	9870	9870	9870	9870	0
351	20230824	145200	277750210	9870	9870	9870	9870	0
352	20230824	145100	277750210	9870	9870	9870	9870	0
353	20230824	145000	277750210	9870	9870	9870	9870	14
354	20230824	144900	277612030	9830	9830	9830	9830	0
355	20230824	144800	277612030	9830	9830	9830	9830	5
356	20230824	144700	277562880	9890	9890	9890	9890	0
357	20230824	144600	277562880	9890	9890	9890	9890	40
358	20230824	144500	277167280	9830	9840	9840	9830	109
359	20230824	144400	276095000	9880	9880	9880	9880	0
360	20230824	144300	276095000	9880	9870	9880	9870	30
361	20230824	144200	275798800	9890	9890	9890	9890	0
362	20230824	144100	275798800	9890	9890	9890	9890	0
363	20230824	144000	275798800	9890	9890	9890	9890	0
364	20230824	143900	275798800	9890	9890	9890	9890	0
365	20230824	143800	275798800	9890	9880	9890	9880	14
366	20230824	143700	275660440	9840	9840	9840	9840	0
367	20230824	143600	275660440	9840	9840	9840	9840	100
368	20230824	143500	274676440	9840	9840	9840	9840	0
369	20230824	143400	274676440	9840	9840	9840	9840	0
370	20230824	143300	274676440	9840	9840	9840	9840	0
371	20230824	143200	274676440	9840	9840	9840	9840	0
372	20230824	143100	274676440	9840	9840	9840	9840	0
373	20230824	143000	274676440	9840	9840	9840	9840	0
374	20230824	142900	274676440	9840	9840	9840	9840	0
375	20230824	142800	274676440	9840	9840	9840	9840	1
376	20230824	142700	274666600	9850	9850	9850	9850	0
377	20230824	142600	274666600	9850	9850	9850	9850	22
378	20230824	142500	274449900	9850	9850	9850	9850	14
379	20230824	142400	274312000	9850	9850	9850	9850	0
380	20230824	142300	274312000	9850	9850	9850	9850	1
381	20230824	142200	274302150	9850	9850	9850	9850	0
382	20230824	142100	274302150	9850	9850	9850	9850	0
383	20230824	142000	274302150	9850	9890	9890	9850	8
384	20230824	141900	274223250	9900	9900	9900	9900	0
385	20230824	141800	274223250	9900	9900	9900	9900	1
386	20230824	141700	274213350	9900	9900	9900	9900	0
387	20230824	141600	274213350	9900	9900	9900	9900	0
388	20230824	141500	274213350	9900	9900	9900	9900	2
389	20230824	141400	274193550	9900	9900	9900	9900	1
390	20230824	141300	274183650	9940	9940	9940	9940	0
391	20230824	141200	274183650	9940	9940	9940	9940	0
392	20230824	141100	274183650	9940	9940	9940	9940	11
393	20230824	141000	274074310	9980	9980	9980	9980	0
394	20230824	140900	274074310	9980	9980	9980	9980	0
395	20230824	140800	274074310	9980	9980	9980	9980	0
396	20230824	140700	274074310	9980	9970	9980	9970	8
397	20230824	140600	273994530	9980	9790	9980	9790	1037
398	20230824	140500	263699010	9800	9810	9810	9800	129
399	20230824	140400	262434580	9810	9810	9810	9810	0
400	20230824	140300	262434580	9810	9810	9810	9810	0
401	20230824	140200	262434580	9810	9810	9810	9810	0
402	20230824	140100	262434580	9810	9810	9810	9810	0
403	20230824	140000	262434580	9810	9810	9810	9810	0
404	20230824	135900	262434580	9810	9820	9820	9810	12
405	20230824	135800	262316810	9810	9810	9810	9810	0
406	20230824	135700	262316810	9810	9810	9810	9810	0
407	20230824	135600	262316810	9810	9830	9830	9810	310
408	20230824	135500	259273110	9830	9830	9830	9830	0
409	20230824	135400	259273110	9830	9890	9890	9830	9
410	20230824	135300	259184580	9830	9830	9830	9830	0
411	20230824	135200	259184580	9830	9830	9830	9830	0
412	20230824	135100	259184580	9830	9830	9830	9830	0
413	20230824	135000	259184580	9830	9830	9830	9830	0
414	20230824	134900	259184580	9830	9830	9830	9830	0
415	20230824	134800	259184580	9830	9840	9840	9830	44
416	20230824	134700	258751820	9880	9880	9880	9880	0
417	20230824	134600	258751820	9880	9880	9880	9880	0
418	20230824	134500	258751820	9880	9880	9880	9880	0
419	20230824	134400	258751820	9880	9880	9880	9880	0
420	20230824	134300	258751820	9880	9880	9880	9880	3
421	20230824	134200	258722180	9880	9880	9880	9880	0
422	20230824	134100	258722180	9880	9880	9880	9880	0
423	20230824	134000	258722180	9880	9880	9880	9880	0
424	20230824	133900	258722180	9880	9880	9880	9880	0
425	20230824	133800	258722180	9880	9880	9880	9880	26
426	20230824	133700	258465300	9900	9900	9900	9900	43
427	20230824	133600	258039600	9900	9900	9900	9900	6
428	20230824	133500	257980200	9900	9900	9900	9900	0
429	20230824	133400	257980200	9900	9900	9900	9900	1
430	20230824	133300	257970300	9900	9870	9900	9870	100
431	20230824	133200	256981470	9870	9870	9870	9870	0
432	20230824	133100	256981470	9870	9860	9870	9860	250
433	20230824	133000	254514030	9860	9860	9860	9860	1100
434	20230824	132900	243668030	9810	9810	9810	9810	0
435	20230824	132800	243668030	9810	9810	9810	9810	0
436	20230824	132700	243668030	9810	9810	9810	9810	0
437	20230824	132600	243668030	9810	9810	9810	9810	0
438	20230824	132500	243668030	9810	9810	9810	9810	0
439	20230824	132400	243668030	9810	9810	9810	9810	0
440	20230824	132300	243668030	9810	9810	9810	9810	0
441	20230824	132200	243668030	9810	9810	9810	9810	0
442	20230824	132100	243668030	9810	9810	9810	9810	0
443	20230824	132000	243668030	9810	9810	9810	9810	0
444	20230824	131900	243668030	9810	9810	9810	9810	0
445	20230824	131800	243668030	9810	9810	9810	9810	0
446	20230824	131700	243668030	9810	9810	9810	9810	0
447	20230824	131600	243668030	9810	9810	9810	9810	0
448	20230824	131500	243668030	9810	9810	9810	9810	60
449	20230824	131400	243079430	9860	9860	9860	9860	0
450	20230824	131300	243079430	9860	9860	9860	9860	0
451	20230824	131200	243079430	9860	9860	9860	9860	0
452	20230824	131100	243079430	9860	9860	9860	9860	0
453	20230824	131000	243079430	9860	9860	9860	9860	0
454	20230824	130900	243079430	9860	9860	9860	9860	0
455	20230824	130800	243079430	9860	9860	9860	9860	0
456	20230824	130700	243079430	9860	9860	9860	9860	0
457	20230824	130600	243079430	9860	9860	9860	9860	0
458	20230824	130500	243079430	9860	9860	9860	9860	0
459	20230824	130400	243079430	9860	9860	9860	9860	0
460	20230824	130300	243079430	9860	9860	9860	9860	0
461	20230824	130200	243079430	9860	9860	9860	9860	0
462	20230824	130100	243079430	9860	9860	9860	9860	0
463	20230824	130000	243079430	9860	9860	9860	9860	22
464	20230824	125900	242862510	9860	9860	9860	9860	0
465	20230824	125800	242862510	9860	9860	9860	9860	1
466	20230824	125700	242852650	9810	9810	9810	9810	0
467	20230824	125600	242852650	9810	9810	9810	9810	0
468	20230824	125500	242852650	9810	9810	9810	9810	0
469	20230824	125400	242852650	9810	9810	9810	9810	0
470	20230824	125300	242852650	9810	9810	9810	9810	170
471	20230824	125200	241184950	9810	9810	9810	9810	0
472	20230824	125100	241184950	9810	9810	9810	9810	0
473	20230824	125000	241184950	9810	9810	9810	9810	0
474	20230824	124900	241184950	9810	9810	9810	9810	0
475	20230824	124800	241184950	9810	9810	9810	9810	0
476	20230824	124700	241184950	9810	9810	9810	9810	0
477	20230824	124600	241184950	9810	9810	9810	9810	0
478	20230824	124500	241184950	9810	9810	9810	9810	0
479	20230824	124400	241184950	9810	9810	9810	9810	0
480	20230824	124300	241184950	9810	9810	9810	9810	2
481	20230824	124200	241165330	9870	9870	9870	9870	0
482	20230824	124100	241165330	9870	9870	9870	9870	0
483	20230824	124000	241165330	9870	9870	9870	9870	0
484	20230824	123900	241165330	9870	9870	9870	9870	0
485	20230824	123800	241165330	9870	9870	9870	9870	0
486	20230824	123700	241165330	9870	9870	9870	9870	0
487	20230824	123600	241165330	9870	9870	9870	9870	28
488	20230824	123500	240888970	9900	9900	9900	9900	12
489	20230824	123400	240770170	9870	9870	9870	9870	0
490	20230824	123300	240770170	9870	9870	9870	9870	0
491	20230824	123200	240770170	9870	9870	9870	9870	0
492	20230824	123100	240770170	9870	9870	9870	9870	0
493	20230824	123000	240770170	9870	9870	9870	9870	1
494	20230824	122900	240760300	9870	9870	9870	9870	71
495	20230824	122800	240059530	9870	9870	9870	9870	20
496	20230824	122700	239862130	9870	9870	9870	9870	0
497	20230824	122600	239862130	9870	9870	9870	9870	0
498	20230824	122500	239862130	9870	9870	9870	9870	0
499	20230824	122400	239862130	9870	9870	9870	9870	0
500	20230824	122300	239862130	9870	9870	9870	9870	1
501	20230824	122200	239852260	9810	9810	9810	9810	0
502	20230824	122100	239852260	9810	9810	9810	9810	0
503	20230824	122000	239852260	9810	9810	9810	9810	50
504	20230824	121900	239361760	9810	9810	9810	9810	0
505	20230824	121800	239361760	9810	9810	9810	9810	0
506	20230824	121700	239361760	9810	9810	9810	9810	0
507	20230824	121600	239361760	9810	9830	9830	9810	384
508	20230824	121500	235593710	9900	9900	9900	9900	0
509	20230824	121400	235593710	9900	9900	9900	9900	0
510	20230824	121300	235593710	9900	9900	9900	9900	0
511	20230824	121200	235593710	9900	9900	9900	9900	0
512	20230824	121100	235593710	9900	9900	9900	9900	0
513	20230824	121000	235593710	9900	9900	9900	9900	0
514	20230824	120900	235593710	9900	9900	9900	9900	0
515	20230824	120800	235593710	9900	9900	9900	9900	0
516	20230824	120700	235593710	9900	9900	9900	9900	0
517	20230824	120600	235593710	9900	9900	9900	9900	1
518	20230824	120500	235583810	9900	9900	9900	9900	14
519	20230824	120400	235445210	9840	9860	9860	9840	414
520	20230824	120300	231369900	9890	9890	9890	9890	0
521	20230824	120200	231369900	9890	9890	9890	9890	0
522	20230824	120100	231369900	9890	9890	9890	9890	1
523	20230824	120000	231360010	9850	9850	9850	9850	0
524	20230824	115900	231360010	9850	9850	9850	9850	20
525	20230824	115800	231163010	9840	9840	9840	9840	0
526	20230824	115700	231163010	9840	9840	9840	9840	0
527	20230824	115600	231163010	9840	9840	9840	9840	0
528	20230824	115500	231163010	9840	9840	9840	9840	0
529	20230824	115400	231163010	9840	9840	9840	9840	0
530	20230824	115300	231163010	9840	9840	9840	9840	0
531	20230824	115200	231163010	9840	9840	9840	9840	0
532	20230824	115100	231163010	9840	9840	9840	9840	0
533	20230824	115000	231163010	9840	9840	9840	9840	0
534	20230824	114900	231163010	9840	9840	9840	9840	0
535	20230824	114800	231163010	9840	9840	9840	9840	0
536	20230824	114700	231163010	9840	9840	9840	9840	10
537	20230824	114600	231064610	9890	9890	9890	9890	2
538	20230824	114500	231044830	9840	9840	9840	9840	0
539	20230824	114400	231044830	9840	9840	9840	9840	0
540	20230824	114300	231044830	9840	9840	9840	9840	50
541	20230824	114200	230552830	9840	9840	9840	9840	300
542	20230824	114100	227600830	9840	9840	9840	9840	0
543	20230824	114000	227600830	9840	9840	9840	9840	0
544	20230824	113900	227600830	9840	9840	9840	9840	0
545	20230824	113800	227600830	9840	9840	9840	9840	0
546	20230824	113700	227600830	9840	9840	9840	9840	48
547	20230824	113600	227128510	9850	9850	9850	9850	68
548	20230824	113500	226458710	9870	9870	9870	9870	30
549	20230824	113400	226162610	9900	9900	9900	9900	0
550	20230824	113300	226162610	9900	9900	9900	9900	20
551	20230824	113200	225964610	9850	9900	9900	9850	131
552	20230824	113100	224674210	9900	9900	9900	9900	0
553	20230824	113000	224674210	9900	9900	9900	9900	0
554	20230824	112900	224674210	9900	9900	9900	9900	0
555	20230824	112800	224674210	9900	9900	9900	9900	94
556	20230824	112700	223743610	9960	9950	9960	9950	2
557	20230824	112600	223723700	9900	9900	9900	9900	1
558	20230824	112500	223713800	9890	9890	9890	9890	0
559	20230824	112400	223713800	9890	9890	9890	9890	0
560	20230824	112300	223713800	9890	9910	9910	9890	10
561	20230824	112200	223614820	9980	9980	9980	9980	0
562	20230824	112100	223614820	9980	9980	9980	9980	0
563	20230824	112000	223614820	9980	9980	9980	9900	1417
564	20230824	111900	209563700	9980	9980	9990	9980	96
565	20230824	111800	208605610	9900	9960	9960	9900	500
566	20230824	111700	203649370	10000	10000	10000	9990	84
567	20230824	111600	202809900	10000	10000	10000	9990	1652
568	20230824	111500	186289970	9980	9990	10000	9980	3449
569	20230824	111400	151818330	9990	9940	10000	9940	1124
570	20230824	111300	140612160	9950	9890	9950	9890	1000
571	20230824	111200	130701680	9900	9900	9900	9900	3
572	20230824	111100	130671980	9900	9900	9900	9900	0
573	20230824	111000	130671980	9900	9900	9900	9900	0
574	20230824	110900	130671980	9900	9900	9900	9900	0
575	20230824	110800	130671980	9900	9900	9900	9900	0
576	20230824	110700	130671980	9900	9900	9900	9900	0
577	20230824	110600	130671980	9900	9900	9900	9900	0
578	20230824	110500	130671980	9900	9900	9900	9900	0
579	20230824	110400	130671980	9900	9900	9900	9900	0
580	20230824	110300	130671980	9900	9900	9900	9900	0
581	20230824	110200	130671980	9900	9900	9900	9900	0
582	20230824	110100	130671980	9900	9900	9900	9900	0
583	20230824	110000	130671980	9900	9900	9900	9900	30
584	20230824	105900	130374980	9900	9900	9900	9900	0
585	20230824	105800	130374980	9900	9900	9900	9900	0
586	20230824	105700	130374980	9900	9900	9900	9900	0
587	20230824	105600	130374980	9900	9890	9900	9890	8
588	20230824	105500	130295850	9820	9890	9890	9820	117
589	20230824	105400	129145920	9830	9850	9850	9830	165
590	20230824	105300	127521790	9900	9890	9900	9890	2
591	20230824	105200	127502000	9900	9850	9900	9850	22
592	20230824	105100	127285250	9900	9900	9900	9900	0
593	20230824	105000	127285250	9900	9890	9900	9890	38
594	20230824	104900	126909420	9900	9890	9900	9890	49
595	20230824	104800	126424800	9890	9890	9900	9890	173
596	20230824	104700	124713750	9890	9850	9890	9850	111
597	20230824	104600	123620360	9890	9880	9890	9880	10
598	20230824	104500	123521480	9890	9890	9890	9890	0
599	20230824	104400	123521480	9890	9890	9890	9890	0
600	20230824	104300	123521480	9890	9890	9890	9890	0
601	20230824	104200	123521480	9890	9890	9890	9890	0
602	20230824	104100	123521480	9890	9890	9890	9890	186
603	20230824	104000	121681940	9890	9890	9890	9890	0
604	20230824	103900	121681940	9890	9890	9890	9890	1
605	20230824	103800	121672050	9840	9880	9900	9840	157
606	20230824	103700	120125100	9890	9870	9890	9870	900
607	20230824	103600	111228360	9870	9870	9870	9870	0
608	20230824	103500	111228360	9870	9860	9870	9860	2
609	20230824	103400	111208630	9850	9830	9850	9830	71
610	20230824	103300	110509450	9840	9840	9840	9840	155
611	20230824	103200	108984250	9870	9840	9870	9840	7
612	20230824	103100	108915340	9880	9880	9880	9880	0
613	20230824	103000	108915340	9880	9880	9880	9880	0
614	20230824	102900	108915340	9880	9880	9880	9880	0
615	20230824	102800	108915340	9880	9850	9880	9850	52
616	20230824	102700	108403110	9880	9880	9880	9880	0
617	20230824	102600	108403110	9880	9880	9880	9880	0
618	20230824	102500	108403110	9880	9880	9880	9840	6
619	20230824	102400	108343990	9840	9840	9840	9840	1
620	20230824	102300	108334150	9890	9890	9890	9890	0
621	20230824	102200	108334150	9890	9890	9890	9890	0
622	20230824	102100	108334150	9890	9890	9890	9890	0
623	20230824	102000	108334150	9890	9890	9890	9890	0
624	20230824	101900	108334150	9890	9890	9890	9890	0
625	20230824	101800	108334150	9890	9890	9890	9890	5
626	20230824	101700	108284700	9890	9850	9890	9850	118
627	20230824	101600	107118870	9850	9850	9850	9850	49
628	20230824	101500	106636220	9900	9900	9900	9900	0
629	20230824	101400	106636220	9900	9880	9900	9880	104
630	20230824	101300	105607700	9890	9890	9890	9890	0
631	20230824	101200	105607700	9890	9850	9890	9850	38
632	20230824	101100	105233360	9890	9890	9890	9890	10
633	20230824	101000	105134460	9900	9900	9900	9900	0
634	20230824	100900	105134460	9900	9890	9900	9890	18
635	20230824	100800	104956430	9850	9850	9850	9850	1
636	20230824	100700	104946580	9900	9880	9900	9880	143
637	20230824	100600	103531720	9900	9890	9900	9850	144
638	20230824	100500	102112730	9850	9870	9900	9850	128
639	20230824	100400	100850820	9900	9880	9920	9870	45
640	20230824	100300	100405930	9920	9920	9920	9920	28
641	20230824	100200	100128170	9970	9920	9980	9920	256
642	20230824	100100	97579070	9950	9900	9950	9850	223
643	20230824	100000	95373090	9900	9870	9900	9870	579
644	20230824	095900	89652750	9870	9850	9870	9850	1406
645	20230824	095800	75803570	9850	9800	9850	9800	337
646	20230824	095700	72496010	9800	9820	9820	9800	3
647	20230824	095600	72466590	9820	9800	9820	9800	134
648	20230824	095500	71151790	9800	9800	9800	9800	53
649	20230824	095400	70632390	9800	9810	9810	9800	56
650	20230824	095300	70083530	9820	9820	9820	9820	0
651	20230824	095200	70083530	9820	9810	9820	9810	10
652	20230824	095100	69985370	9830	9830	9830	9830	0
653	20230824	095000	69985370	9830	9830	9830	9830	10
654	20230824	094900	69887070	9850	9800	9850	9800	5
655	20230824	094800	69837920	9850	9800	9850	9800	439
656	20230824	094700	65520750	9840	9840	9840	9830	59
657	20230824	094600	64940200	9830	9800	9830	9800	240
658	20230824	094500	62585550	9800	9790	9800	9790	55
659	20230824	094400	62046600	9780	9780	9780	9780	50
660	20230824	094300	61557600	9780	9780	9780	9780	0
661	20230824	094200	61557600	9780	9780	9780	9780	53
662	20230824	094100	61039260	9780	9780	9780	9780	0
663	20230824	094000	61039260	9780	9780	9780	9780	0
664	20230824	093900	61039260	9780	9780	9790	9780	57
665	20230824	093800	60481700	9800	9820	9820	9800	59
666	20230824	093700	59903340	9820	9810	9820	9800	43
667	20230824	093600	59481560	9810	9810	9810	9810	10
668	20230824	093500	59383460	9810	9810	9810	9810	36
669	20230824	093400	59030300	9800	9800	9800	9800	20
670	20230824	093300	58834300	9800	9800	9800	9800	10
671	20230824	093200	58736300	9800	9800	9800	9800	0
672	20230824	093100	58736300	9800	9800	9800	9800	0
673	20230824	093000	58736300	9800	9790	9800	9790	206
674	20230824	092900	56719000	9780	9780	9780	9780	2
675	20230824	092800	56699440	9730	9760	9760	9730	31
676	20230824	092700	56397150	9730	9730	9730	9730	0
677	20230824	092600	56397150	9730	9730	9730	9730	0
678	20230824	092500	56397150	9730	9730	9730	9730	150
679	20230824	092400	54937650	9730	9730	9730	9730	0
680	20230824	092300	54937650	9730	9730	9730	9730	8
681	20230824	092200	54859810	9780	9740	9780	9720	518
682	20230824	092100	49823260	9790	9740	9790	9740	164
683	20230824	092000	48225350	9740	9740	9740	9740	0
684	20230824	091900	48225350	9740	9740	9740	9740	205
685	20230824	091800	46228650	9740	9740	9740	9740	100
686	20230824	091700	45254650	9740	9740	9740	9740	5
687	20230824	091600	45205950	9750	9750	9750	9750	200
688	20230824	091500	43255950	9790	9800	9800	9790	21
689	20230824	091400	43050250	9800	9750	9800	9750	291
690	20230824	091300	40201790	9790	9810	9810	9750	55
691	20230824	091200	39663120	9810	9750	9810	9740	875
692	20230824	091100	31111060	9720	9740	9740	9720	10
693	20230824	091000	31013820	9750	9750	9750	9750	36
694	20230824	090900	30662820	9760	9760	9760	9760	21
695	20230824	090800	30457860	9770	9770	9770	9720	947
696	20230824	090700	21206670	9770	9770	9770	9770	8
697	20230824	090600	21128510	9770	9770	9770	9770	10
698	20230824	090500	21030810	9770	9770	9770	9770	10
699	20230824	090400	20933110	9770	9770	9770	9770	1
700	20230824	090300	20923340	9780	9780	9810	9770	205
701	20230824	090200	18917710	9780	9780	9780	9700	536
702	20230824	090100	13681270	9780	9660	9780	9660	22
703	20230824	090000	13467860	9660	9630	9680	9630	1395