KissMeData/448740/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	205600	122257240	9700	9700	9700	9700	21
3	20230823	205500	122257240	9700	9700	9700	9700	0
4	20230823	205400	122257240	9700	9700	9700	9700	0
5	20230823	205300	122257240	9700	9700	9700	9700	0
6	20230823	205200	122257240	9700	9700	9700	9700	0
7	20230823	205100	122257240	9700	9700	9700	9700	0
8	20230823	205000	122257240	9700	9700	9700	9700	0
9	20230823	204900	122257240	9700	9700	9700	9700	0
10	20230823	204800	122257240	9700	9700	9700	9700	0
11	20230823	204700	122257240	9700	9700	9700	9700	0
12	20230823	204600	122257240	9700	9700	9700	9700	0
13	20230823	204500	122257240	9700	9700	9700	9700	0
14	20230823	204400	122257240	9700	9700	9700	9700	0
15	20230823	204300	122257240	9700	9700	9700	9700	0
16	20230823	204200	122257240	9700	9700	9700	9700	0
17	20230823	204100	122257240	9700	9700	9700	9700	0
18	20230823	204000	122257240	9700	9700	9700	9700	0
19	20230823	203900	122257240	9700	9700	9700	9700	0
20	20230823	203800	122257240	9700	9700	9700	9700	0
21	20230823	203700	122257240	9700	9700	9700	9700	0
22	20230823	203600	122257240	9700	9700	9700	9700	0
23	20230823	203500	122257240	9700	9700	9700	9700	0
24	20230823	203400	122257240	9700	9700	9700	9700	0
25	20230823	203300	122257240	9700	9700	9700	9700	0
26	20230823	203200	122257240	9700	9700	9700	9700	0
27	20230823	203100	122257240	9700	9700	9700	9700	0
28	20230823	203000	122257240	9700	9700	9700	9700	0
29	20230823	202900	122257240	9700	9700	9700	9700	0
30	20230823	202800	122257240	9700	9700	9700	9700	0
31	20230823	202700	122257240	9700	9700	9700	9700	0
32	20230823	202600	122257240	9700	9700	9700	9700	21
33	20230823	202500	122257240	9700	9700	9700	9700	0
34	20230823	202400	122257240	9700	9700	9700	9700	0
35	20230823	202300	122257240	9700	9700	9700	9700	0
36	20230823	202200	122257240	9700	9700	9700	9700	0
37	20230823	202100	122257240	9700	9700	9700	9700	0
38	20230823	202000	122257240	9700	9700	9700	9700	0
39	20230823	201900	122257240	9700	9700	9700	9700	0
40	20230823	201800	122257240	9700	9700	9700	9700	0
41	20230823	201700	122257240	9700	9700	9700	9700	0
42	20230823	201600	122257240	9700	9700	9700	9700	0
43	20230823	201500	122257240	9700	9700	9700	9700	0
44	20230823	201400	122257240	9700	9700	9700	9700	0
45	20230823	201300	122257240	9700	9700	9700	9700	0
46	20230823	201200	122257240	9700	9700	9700	9700	0
47	20230823	201100	122257240	9700	9700	9700	9700	0
48	20230823	201000	122257240	9700	9700	9700	9700	0
49	20230823	200900	122257240	9700	9700	9700	9700	0
50	20230823	200800	122257240	9700	9700	9700	9700	0
51	20230823	200700	122257240	9700	9700	9700	9700	0
52	20230823	200600	122257240	9700	9700	9700	9700	0
53	20230823	200500	122257240	9700	9700	9700	9700	0
54	20230823	200400	122257240	9700	9700	9700	9700	0
55	20230823	200300	122257240	9700	9700	9700	9700	0
56	20230823	200200	122257240	9700	9700	9700	9700	0
57	20230823	200100	122257240	9700	9700	9700	9700	0
58	20230823	200000	122257240	9700	9700	9700	9700	0
59	20230823	195900	122257240	9700	9700	9700	9700	0
60	20230823	195800	122257240	9700	9700	9700	9700	0
61	20230823	195700	122257240	9700	9700	9700	9700	0
62	20230823	195600	122257240	9700	9700	9700	9700	21
63	20230823	195500	122257240	9700	9700	9700	9700	0
64	20230823	195400	122257240	9700	9700	9700	9700	0
65	20230823	195300	122257240	9700	9700	9700	9700	0
66	20230823	195200	122257240	9700	9700	9700	9700	0
67	20230823	195100	122257240	9700	9700	9700	9700	0
68	20230823	195000	122257240	9700	9700	9700	9700	0
69	20230823	194900	122257240	9700	9700	9700	9700	0
70	20230823	194800	122257240	9700	9700	9700	9700	0
71	20230823	194700	122257240	9700	9700	9700	9700	0
72	20230823	194600	122257240	9700	9700	9700	9700	0
73	20230823	194500	122257240	9700	9700	9700	9700	0
74	20230823	194400	122257240	9700	9700	9700	9700	0
75	20230823	194300	122257240	9700	9700	9700	9700	0
76	20230823	194200	122257240	9700	9700	9700	9700	0
77	20230823	194100	122257240	9700	9700	9700	9700	0
78	20230823	194000	122257240	9700	9700	9700	9700	0
79	20230823	193900	122257240	9700	9700	9700	9700	0
80	20230823	193800	122257240	9700	9700	9700	9700	0
81	20230823	193700	122257240	9700	9700	9700	9700	0
82	20230823	193600	122257240	9700	9700	9700	9700	0
83	20230823	193500	122257240	9700	9700	9700	9700	0
84	20230823	193400	122257240	9700	9700	9700	9700	0
85	20230823	193300	122257240	9700	9700	9700	9700	0
86	20230823	193200	122257240	9700	9700	9700	9700	0
87	20230823	193100	122257240	9700	9700	9700	9700	0
88	20230823	193000	122257240	9700	9700	9700	9700	0
89	20230823	192900	122257240	9700	9700	9700	9700	0
90	20230823	192800	122257240	9700	9700	9700	9700	0
91	20230823	192700	122257240	9700	9700	9700	9700	0
92	20230823	192600	122257240	9700	9700	9700	9700	21
93	20230823	192500	122257240	9700	9700	9700	9700	0
94	20230823	192400	122257240	9700	9700	9700	9700	0
95	20230823	192300	122257240	9700	9700	9700	9700	0
96	20230823	192200	122257240	9700	9700	9700	9700	0
97	20230823	192100	122257240	9700	9700	9700	9700	0
98	20230823	192000	122257240	9700	9700	9700	9700	0
99	20230823	191900	122257240	9700	9700	9700	9700	0
100	20230823	191800	122257240	9700	9700	9700	9700	0
101	20230823	191700	122257240	9700	9700	9700	9700	0
102	20230823	191600	122257240	9700	9700	9700	9700	0
103	20230823	191500	122257240	9700	9700	9700	9700	0
104	20230823	191400	122257240	9700	9700	9700	9700	0
105	20230823	191300	122257240	9700	9700	9700	9700	0
106	20230823	191200	122257240	9700	9700	9700	9700	0
107	20230823	191100	122257240	9700	9700	9700	9700	0
108	20230823	191000	122257240	9700	9700	9700	9700	0
109	20230823	190900	122257240	9700	9700	9700	9700	0
110	20230823	190800	122257240	9700	9700	9700	9700	0
111	20230823	190700	122257240	9700	9700	9700	9700	0
112	20230823	190600	122257240	9700	9700	9700	9700	0
113	20230823	190500	122257240	9700	9700	9700	9700	0
114	20230823	190400	122257240	9700	9700	9700	9700	0
115	20230823	190300	122257240	9700	9700	9700	9700	0
116	20230823	190200	122257240	9700	9700	9700	9700	0
117	20230823	190100	122257240	9700	9700	9700	9700	0
118	20230823	190000	122257240	9700	9700	9700	9700	0
119	20230823	185900	122257240	9700	9700	9700	9700	0
120	20230823	185800	122257240	9700	9700	9700	9700	0
121	20230823	185700	122257240	9700	9700	9700	9700	0
122	20230823	185600	122257240	9700	9700	9700	9700	21
123	20230823	185500	122257240	9700	9700	9700	9700	0
124	20230823	185400	122257240	9700	9700	9700	9700	0
125	20230823	185300	122257240	9700	9700	9700	9700	0
126	20230823	185200	122257240	9700	9700	9700	9700	0
127	20230823	185100	122257240	9700	9700	9700	9700	0
128	20230823	185000	122257240	9700	9700	9700	9700	0
129	20230823	184900	122257240	9700	9700	9700	9700	0
130	20230823	184800	122257240	9700	9700	9700	9700	0
131	20230823	184700	122257240	9700	9700	9700	9700	0
132	20230823	184600	122257240	9700	9700	9700	9700	0
133	20230823	184500	122257240	9700	9700	9700	9700	0
134	20230823	184400	122257240	9700	9700	9700	9700	0
135	20230823	184300	122257240	9700	9700	9700	9700	0
136	20230823	184200	122257240	9700	9700	9700	9700	0
137	20230823	184100	122257240	9700	9700	9700	9700	0
138	20230823	184000	122257240	9700	9700	9700	9700	0
139	20230823	183900	122257240	9700	9700	9700	9700	0
140	20230823	183800	122257240	9700	9700	9700	9700	0
141	20230823	183700	122257240	9700	9700	9700	9700	0
142	20230823	183600	122257240	9700	9700	9700	9700	0
143	20230823	183500	122257240	9700	9700	9700	9700	0
144	20230823	183400	122257240	9700	9700	9700	9700	0
145	20230823	183300	122257240	9700	9700	9700	9700	0
146	20230823	183200	122257240	9700	9700	9700	9700	0
147	20230823	183100	122257240	9700	9700	9700	9700	0
148	20230823	183000	122257240	9700	9700	9700	9700	0
149	20230823	182900	122257240	9700	9700	9700	9700	0
150	20230823	182800	122257240	9700	9700	9700	9700	0
151	20230823	182700	122257240	9700	9700	9700	9700	0
152	20230823	182600	122257240	9700	9700	9700	9700	21
153	20230823	182500	122257240	9700	9700	9700	9700	0
154	20230823	182400	122257240	9700	9700	9700	9700	0
155	20230823	182300	122257240	9700	9700	9700	9700	0
156	20230823	182200	122257240	9700	9700	9700	9700	0
157	20230823	182100	122257240	9700	9700	9700	9700	0
158	20230823	182000	122257240	9700	9700	9700	9700	0
159	20230823	181900	122257240	9700	9700	9700	9700	0
160	20230823	181800	122257240	9700	9700	9700	9700	0
161	20230823	181700	122257240	9700	9700	9700	9700	0
162	20230823	181600	122257240	9700	9700	9700	9700	0
163	20230823	181500	122257240	9700	9700	9700	9700	0
164	20230823	181400	122257240	9700	9700	9700	9700	0
165	20230823	181300	122257240	9700	9700	9700	9700	0
166	20230823	181200	122257240	9700	9700	9700	9700	0
167	20230823	181100	122257240	9700	9700	9700	9700	0
168	20230823	181000	122257240	9700	9700	9700	9700	0
169	20230823	180900	122257240	9700	9700	9700	9700	0
170	20230823	180800	122257240	9700	9700	9700	9700	0
171	20230823	180700	122257240	9700	9700	9700	9700	0
172	20230823	180600	122257240	9700	9700	9700	9700	0
173	20230823	180500	122257240	9700	9700	9700	9700	0
174	20230823	180400	122257240	9700	9700	9700	9700	0
175	20230823	180300	122257240	9700	9700	9700	9700	0
176	20230823	180200	122257240	9700	9700	9700	9700	0
177	20230823	180100	122257240	9700	9700	9700	9700	0
178	20230823	180000	122257240	9700	9700	9700	9700	0
179	20230823	175900	122257240	9700	9700	9700	9700	0
180	20230823	175800	122257240	9700	9700	9700	9700	0
181	20230823	175700	122257240	9700	9700	9700	9700	0
182	20230823	175600	122257240	9700	9700	9700	9700	21
183	20230823	175500	122257240	9700	9700	9700	9700	0
184	20230823	175400	122257240	9700	9700	9700	9700	0
185	20230823	175300	122257240	9700	9700	9700	9700	0
186	20230823	175200	122257240	9700	9700	9700	9700	0
187	20230823	175100	122257240	9700	9700	9700	9700	0
188	20230823	175000	122257240	9700	9700	9700	9700	0
189	20230823	174900	122257240	9700	9700	9700	9700	0
190	20230823	174800	122257240	9700	9700	9700	9700	0
191	20230823	174700	122257240	9700	9700	9700	9700	0
192	20230823	174600	122257240	9700	9700	9700	9700	0
193	20230823	174500	122257240	9700	9700	9700	9700	0
194	20230823	174400	122257240	9700	9700	9700	9700	0
195	20230823	174300	122257240	9700	9700	9700	9700	0
196	20230823	174200	122257240	9700	9700	9700	9700	0
197	20230823	174100	122257240	9700	9700	9700	9700	0
198	20230823	174000	122257240	9700	9700	9700	9700	0
199	20230823	173900	122257240	9700	9700	9700	9700	0
200	20230823	173800	122257240	9700	9700	9700	9700	0
201	20230823	173700	122257240	9700	9700	9700	9700	0
202	20230823	173600	122257240	9700	9700	9700	9700	0
203	20230823	173500	122257240	9700	9700	9700	9700	0
204	20230823	173400	122257240	9700	9700	9700	9700	0
205	20230823	173300	122257240	9700	9700	9700	9700	0
206	20230823	173200	122257240	9700	9700	9700	9700	0
207	20230823	173100	122257240	9700	9700	9700	9700	0
208	20230823	173000	122257240	9700	9700	9700	9700	0
209	20230823	172900	122257240	9700	9700	9700	9700	0
210	20230823	172800	122257240	9700	9700	9700	9700	0
211	20230823	172700	122257240	9700	9700	9700	9700	0
212	20230823	172600	122257240	9700	9700	9700	9700	21
213	20230823	172500	122257240	9700	9700	9700	9700	0
214	20230823	172400	122257240	9700	9700	9700	9700	0
215	20230823	172300	122257240	9700	9700	9700	9700	0
216	20230823	172200	122257240	9700	9700	9700	9700	0
217	20230823	172100	122257240	9700	9700	9700	9700	0
218	20230823	172000	122257240	9700	9700	9700	9700	0
219	20230823	171900	122257240	9700	9700	9700	9700	0
220	20230823	171800	122257240	9700	9700	9700	9700	0
221	20230823	171700	122257240	9700	9700	9700	9700	0
222	20230823	171600	122257240	9700	9700	9700	9700	0
223	20230823	171500	122257240	9700	9700	9700	9700	0
224	20230823	171400	122257240	9700	9700	9700	9700	0
225	20230823	171300	122257240	9700	9700	9700	9700	0
226	20230823	171200	122257240	9700	9700	9700	9700	0
227	20230823	171100	122257240	9700	9700	9700	9700	0
228	20230823	171000	122257240	9700	9700	9700	9700	0
229	20230823	170900	122257240	9700	9700	9700	9700	0
230	20230823	170800	122257240	9700	9700	9700	9700	0
231	20230823	170700	122257240	9700	9700	9700	9700	0
232	20230823	170600	122257240	9700	9700	9700	9700	0
233	20230823	170500	122257240	9700	9700	9700	9700	0
234	20230823	170400	122257240	9700	9700	9700	9700	0
235	20230823	170300	122257240	9700	9700	9700	9700	0
236	20230823	170200	122257240	9700	9700	9700	9700	0
237	20230823	170100	122257240	9700	9700	9700	9700	0
238	20230823	170000	122257240	9700	9700	9700	9700	0
239	20230823	165900	122257240	9700	9700	9700	9700	0
240	20230823	165800	122257240	9700	9700	9700	9700	0
241	20230823	165700	122257240	9700	9700	9700	9700	0
242	20230823	165600	122257240	9700	9700	9700	9700	21
243	20230823	165500	122257240	9700	9700	9700	9700	0
244	20230823	165400	122257240	9700	9700	9700	9700	0
245	20230823	165300	122257240	9700	9700	9700	9700	0
246	20230823	165200	122257240	9700	9700	9700	9700	0
247	20230823	165100	122257240	9700	9700	9700	9700	0
248	20230823	165000	122257240	9700	9700	9700	9700	0
249	20230823	164900	122257240	9700	9700	9700	9700	0
250	20230823	164800	122257240	9700	9700	9700	9700	0
251	20230823	164700	122257240	9700	9700	9700	9700	0
252	20230823	164600	122257240	9700	9700	9700	9700	0
253	20230823	164500	122257240	9700	9700	9700	9700	0
254	20230823	164400	122257240	9700	9700	9700	9700	0
255	20230823	164300	122257240	9700	9700	9700	9700	0
256	20230823	164200	122257240	9700	9700	9700	9700	0
257	20230823	164100	122257240	9700	9700	9700	9700	0
258	20230823	164000	122257240	9700	9700	9700	9700	0
259	20230823	163900	122257240	9700	9700	9700	9700	0
260	20230823	163800	122257240	9700	9700	9700	9700	0
261	20230823	163700	122257240	9700	9700	9700	9700	0
262	20230823	163600	122257240	9700	9700	9700	9700	0
263	20230823	163500	122257240	9700	9700	9700	9700	0
264	20230823	163400	122257240	9700	9700	9700	9700	0
265	20230823	163300	122257240	9700	9700	9700	9700	0
266	20230823	163200	122257240	9700	9700	9700	9700	0
267	20230823	163100	122257240	9700	9700	9700	9700	0
268	20230823	163000	122257240	9700	9700	9700	9700	0
269	20230823	162900	122257240	9700	9700	9700	9700	0
270	20230823	162800	122257240	9700	9700	9700	9700	0
271	20230823	162700	122257240	9700	9700	9700	9700	0
272	20230823	162600	122257240	9700	9700	9700	9700	21
273	20230823	162500	122257240	9700	9700	9700	9700	0
274	20230823	162400	122257240	9700	9700	9700	9700	0
275	20230823	162300	122257240	9700	9700	9700	9700	0
276	20230823	162200	122257240	9700	9700	9700	9700	0
277	20230823	162100	122257240	9700	9700	9700	9700	0
278	20230823	162000	122257240	9700	9700	9700	9700	0
279	20230823	161900	122257240	9700	9700	9700	9700	0
280	20230823	161800	122257240	9700	9700	9700	9700	0
281	20230823	161700	122257240	9700	9700	9700	9700	0
282	20230823	161600	122257240	9700	9700	9700	9700	0
283	20230823	161500	122257240	9700	9700	9700	9700	0
284	20230823	161400	122257240	9700	9700	9700	9700	0
285	20230823	161300	122257240	9700	9700	9700	9700	0
286	20230823	161200	122257240	9700	9700	9700	9700	0
287	20230823	161100	122257240	9700	9700	9700	9700	0
288	20230823	161000	122257240	9700	9700	9700	9700	0
289	20230823	160900	122257240	9700	9700	9700	9700	0
290	20230823	160800	122257240	9700	9700	9700	9700	0
291	20230823	160700	122257240	9700	9700	9700	9700	0
292	20230823	160600	122257240	9700	9700	9700	9700	0
293	20230823	160500	122257240	9700	9700	9700	9700	0
294	20230823	160400	122257240	9700	9700	9700	9700	0
295	20230823	160300	122257240	9700	9700	9700	9700	0
296	20230823	160200	122257240	9700	9700	9700	9700	0
297	20230823	160100	122257240	9700	9700	9700	9700	0
298	20230823	160000	122257240	9700	9700	9700	9700	0
299	20230823	155900	122257240	9700	9700	9700	9700	0
300	20230823	155800	122257240	9700	9700	9700	9700	0
301	20230823	155700	122257240	9700	9700	9700	9700	0
302	20230823	155600	122257240	9700	9700	9700	9700	21
303	20230823	155500	122257240	9700	9700	9700	9700	0
304	20230823	155400	122257240	9700	9700	9700	9700	0
305	20230823	155300	122257240	9700	9700	9700	9700	0
306	20230823	155200	122257240	9700	9700	9700	9700	0
307	20230823	155100	122257240	9700	9700	9700	9700	0
308	20230823	155000	122257240	9700	9700	9700	9700	0
309	20230823	154900	122257240	9700	9700	9700	9700	0
310	20230823	154800	122257240	9700	9700	9700	9700	0
311	20230823	154700	122257240	9700	9700	9700	9700	0
312	20230823	154600	122257240	9700	9700	9700	9700	0
313	20230823	154500	122257240	9700	9700	9700	9700	0
314	20230823	154400	122257240	9700	9700	9700	9700	0
315	20230823	154300	122257240	9700	9700	9700	9700	0
316	20230823	154200	122257240	9700	9700	9700	9700	0
317	20230823	154100	122257240	9700	9700	9700	9700	0
318	20230823	154000	122257240	9700	9700	9700	9700	0
319	20230823	153900	122257240	9700	9700	9700	9700	0
320	20230823	153800	122257240	9700	9700	9700	9700	0
321	20230823	153700	122257240	9700	9700	9700	9700	0
322	20230823	153600	122257240	9700	9700	9700	9700	0
323	20230823	153500	122257240	9700	9700	9700	9700	0
324	20230823	153400	122257240	9700	9700	9700	9700	0
325	20230823	153300	122257240	9700	9700	9700	9700	0
326	20230823	153200	122257240	9700	9700	9700	9700	0
327	20230823	153100	122257240	9700	9700	9700	9700	0
328	20230823	153000	122257240	9700	9700	9700	9700	21
329	20230823	152900	122053540	9690	9690	9690	9690	0
330	20230823	152800	122053540	9690	9690	9690	9690	0
331	20230823	152700	122053540	9690	9690	9690	9690	0
332	20230823	152600	122053540	9690	9690	9690	9690	0
333	20230823	152500	122053540	9690	9690	9690	9690	0
334	20230823	152400	122053540	9690	9690	9690	9690	0
335	20230823	152300	122053540	9690	9690	9690	9690	0
336	20230823	152200	122053540	9690	9690	9690	9690	0
337	20230823	152100	122053540	9690	9690	9690	9690	0
338	20230823	152000	122053540	9690	9690	9690	9690	0
339	20230823	151900	122053540	9690	9690	9690	9690	1978
340	20230823	151800	102886720	9690	9690	9690	9690	3
341	20230823	151700	102857650	9700	9700	9700	9700	60
342	20230823	151600	102275650	9700	9690	9700	9690	2670
343	20230823	151500	76402950	9700	9700	9700	9700	83
344	20230823	151400	75597850	9700	9700	9700	9700	20
345	20230823	151300	75403850	9700	9700	9700	9700	104
346	20230823	151200	74395050	9700	9700	9700	9700	50
347	20230823	151100	73910050	9700	9700	9700	9700	32
348	20230823	151000	73599650	9700	9690	9700	9690	56
349	20230823	150900	73056910	9690	9690	9690	9690	0
350	20230823	150800	73056910	9690	9690	9690	9690	0
351	20230823	150700	73056910	9690	9690	9690	9690	30
352	20230823	150600	72766210	9690	9690	9690	9690	0
353	20230823	150500	72766210	9690	9690	9690	9690	0
354	20230823	150400	72766210	9690	9700	9700	9690	311
355	20230823	150300	69749670	9700	9700	9700	9700	4
356	20230823	150200	69710870	9700	9690	9700	9690	1735
357	20230823	150100	52898660	9690	9690	9690	9690	0
358	20230823	150000	52898660	9690	9690	9690	9690	0
359	20230823	145900	52898660	9690	9690	9690	9690	46
360	20230823	145800	52452920	9690	9690	9690	9690	0
361	20230823	145700	52452920	9690	9690	9690	9690	0
362	20230823	145600	52452920	9690	9690	9690	9690	30
363	20230823	145500	52162220	9690	9690	9690	9690	3
364	20230823	145400	52133150	9690	9690	9690	9690	16
365	20230823	145300	51978110	9700	9700	9700	9700	7
366	20230823	145200	51910210	9700	9700	9700	9700	12
367	20230823	145100	51793810	9700	9700	9700	9690	17
368	20230823	145000	51629060	9690	9690	9690	9690	0
369	20230823	144900	51629060	9690	9690	9690	9690	16
370	20230823	144800	51474020	9690	9690	9690	9690	15
371	20230823	144700	51328670	9690	9690	9690	9690	36
372	20230823	144600	50979830	9690	9690	9690	9690	30
373	20230823	144500	50689130	9690	9690	9690	9690	0
374	20230823	144400	50689130	9690	9690	9690	9690	0
375	20230823	144300	50689130	9690	9690	9690	9690	35
376	20230823	144200	50349980	9690	9690	9690	9690	0
377	20230823	144100	50349980	9690	9690	9690	9690	45
378	20230823	144000	49913930	9690	9690	9690	9690	0
379	20230823	143900	49913930	9690	9690	9690	9690	0
380	20230823	143800	49913930	9690	9690	9690	9690	31
381	20230823	143700	49613540	9690	9690	9690	9690	0
382	20230823	143600	49613540	9690	9690	9690	9690	15
383	20230823	143500	49468190	9690	9690	9690	9690	15
384	20230823	143400	49322840	9690	9690	9690	9690	0
385	20230823	143300	49322840	9690	9690	9690	9690	31
386	20230823	143200	49022450	9700	9700	9700	9700	0
387	20230823	143100	49022450	9700	9700	9700	9700	2
388	20230823	143000	49003050	9690	9690	9690	9690	30
389	20230823	142900	48712350	9690	9690	9690	9690	5
390	20230823	142800	48663900	9690	9690	9690	9690	16
391	20230823	142700	48508860	9690	9690	9690	9690	15
392	20230823	142600	48363510	9690	9690	9690	9690	0
393	20230823	142500	48363510	9690	9690	9690	9690	15
394	20230823	142400	48218160	9700	9700	9700	9700	0
395	20230823	142300	48218160	9700	9690	9700	9690	26
396	20230823	142200	47966120	9690	9690	9690	9690	15
397	20230823	142100	47820770	9690	9690	9690	9690	0
398	20230823	142000	47820770	9690	9690	9690	9690	15
399	20230823	141900	47675420	9690	9690	9690	9690	21
400	20230823	141800	47471930	9690	9690	9690	9690	0
401	20230823	141700	47471930	9690	9690	9690	9690	31
402	20230823	141600	47171540	9690	9690	9690	9690	0
403	20230823	141500	47171540	9690	9690	9690	9690	15
404	20230823	141400	47026190	9690	9690	9690	9690	15
405	20230823	141300	46880840	9690	9690	9690	9690	0
406	20230823	141200	46880840	9690	9690	9690	9690	31
407	20230823	141100	46580450	9690	9690	9690	9690	0
408	20230823	141000	46580450	9690	9690	9690	9690	15
409	20230823	140900	46435100	9690	9690	9690	9690	569
410	20230823	140800	40921490	9690	9690	9690	9690	0
411	20230823	140700	40921490	9690	9690	9690	9690	16
412	20230823	140600	40766450	9690	9690	9690	9690	15
413	20230823	140500	40621100	9690	9690	9690	9690	0
414	20230823	140400	40621100	9690	9690	9690	9690	30
415	20230823	140300	40330400	9690	9690	9690	9690	0
416	20230823	140200	40330400	9690	9690	9690	9690	16
417	20230823	140100	40175360	9690	9690	9690	9690	15
418	20230823	140000	40030010	9690	9690	9690	9690	0
419	20230823	135900	40030010	9690	9690	9690	9690	15
420	20230823	135800	39884660	9690	9690	9690	9690	15
421	20230823	135700	39739310	9690	9690	9690	9690	16
422	20230823	135600	39584270	9690	9690	9690	9690	33
423	20230823	135500	39264500	9690	9690	9690	9690	0
424	20230823	135400	39264500	9690	9690	9690	9690	15
425	20230823	135300	39119150	9690	9690	9690	9690	15
426	20230823	135200	38973800	9690	9690	9690	9690	0
427	20230823	135100	38973800	9690	9690	9690	9690	31
428	20230823	135000	38673410	9690	9690	9690	9690	0
429	20230823	134900	38673410	9690	9690	9690	9690	15
430	20230823	134800	38528060	9690	9690	9690	9690	15
431	20230823	134700	38382710	9690	9690	9690	9690	0
432	20230823	134600	38382710	9690	9690	9690	9690	16
433	20230823	134500	38227670	9690	9690	9690	9690	15
434	20230823	134400	38082320	9690	9690	9690	9690	15
435	20230823	134300	37936970	9690	9690	9690	9690	15
436	20230823	134200	37791620	9690	9690	9690	9690	0
437	20230823	134100	37791620	9690	9690	9690	9690	16
438	20230823	134000	37636580	9690	9690	9690	9690	15
439	20230823	133900	37491230	9690	9690	9690	9690	0
440	20230823	133800	37491230	9690	9690	9690	9690	15
441	20230823	133700	37345880	9690	9690	9690	9690	15
442	20230823	133600	37200530	9690	9690	9690	9690	16
443	20230823	133500	37045490	9690	9690	9690	9690	15
444	20230823	133400	36900140	9690	9690	9690	9690	0
445	20230823	133300	36900140	9690	9690	9690	9690	15
446	20230823	133200	36754790	9690	9690	9690	9690	15
447	20230823	133100	36609440	9690	9690	9690	9690	16
448	20230823	133000	36454400	9690	9690	9690	9690	320
449	20230823	132900	33353600	9690	9690	9690	9690	15
450	20230823	132800	33208250	9690	9690	9690	9690	15
451	20230823	132700	33062900	9690	9690	9690	9690	15
452	20230823	132600	32917550	9690	9690	9690	9690	122
453	20230823	132500	31735370	9690	9690	9690	9690	16
454	20230823	132400	31580330	9690	9690	9690	9690	15
455	20230823	132300	31434980	9690	9690	9690	9690	15
456	20230823	132200	31289630	9690	9690	9690	9690	15
457	20230823	132100	31144280	9690	9690	9690	9690	0
458	20230823	132000	31144280	9690	9700	9700	9690	17
459	20230823	131900	30979540	9690	9690	9690	9690	15
460	20230823	131800	30834190	9690	9690	9690	9690	15
461	20230823	131700	30688840	9690	9690	9690	9690	0
462	20230823	131600	30688840	9690	9690	9690	9690	15
463	20230823	131500	30543490	9690	9690	9690	9690	16
464	20230823	131400	30388450	9690	9690	9690	9690	15
465	20230823	131300	30243100	9690	9690	9690	9690	9
466	20230823	131200	30155890	9690	9690	9690	9690	15
467	20230823	131100	30010540	9690	9690	9690	9690	15
468	20230823	131000	29865190	9690	9690	9690	9690	24
469	20230823	130900	29632630	9690	9690	9690	9690	3
470	20230823	130800	29603560	9690	9690	9690	9690	15
471	20230823	130700	29458210	9690	9690	9690	9690	15
472	20230823	130600	29312860	9690	9690	9690	9690	15
473	20230823	130500	29167510	9690	9690	9690	9690	16
474	20230823	130400	29012470	9690	9690	9690	9690	0
475	20230823	130300	29012470	9690	9690	9690	9690	15
476	20230823	130200	28867120	9690	9690	9690	9690	15
477	20230823	130100	28721770	9690	9690	9690	9690	0
478	20230823	130000	28721770	9690	9690	9690	9690	15
479	20230823	125900	28576420	9690	9690	9690	9690	16
480	20230823	125800	28421380	9690	9690	9690	9690	15
481	20230823	125700	28276030	9690	9690	9690	9690	15
482	20230823	125600	28130680	9690	9690	9690	9690	0
483	20230823	125500	28130680	9690	9690	9690	9690	15
484	20230823	125400	27985330	9690	9690	9690	9690	16
485	20230823	125300	27830290	9690	9690	9690	9690	15
486	20230823	125200	27684940	9690	9690	9690	9690	15
487	20230823	125100	27539590	9690	9690	9690	9690	0
488	20230823	125000	27539590	9690	9690	9690	9690	15
489	20230823	124900	27394240	9690	9690	9690	9690	16
490	20230823	124800	27239200	9690	9690	9690	9690	0
491	20230823	124700	27239200	9690	9690	9690	9690	15
492	20230823	124600	27093850	9690	9690	9690	9690	15
493	20230823	124500	26948500	9690	9690	9690	9690	15
494	20230823	124400	26803150	9690	9690	9690	9690	16
495	20230823	124300	26648110	9690	9690	9690	9690	0
496	20230823	124200	26648110	9690	9690	9690	9690	15
497	20230823	124100	26502760	9690	9690	9690	9690	15
498	20230823	124000	26357410	9690	9690	9690	9690	0
499	20230823	123900	26357410	9690	9690	9690	9690	31
500	20230823	123800	26057020	9690	9690	9690	9690	0
501	20230823	123700	26057020	9690	9690	9690	9690	15
502	20230823	123600	25911670	9690	9690	9690	9690	15
503	20230823	123500	25766320	9690	9690	9690	9690	0
504	20230823	123400	25766320	9690	9690	9690	9690	15
505	20230823	123300	25620970	9690	9690	9690	9690	16
506	20230823	123200	25465930	9690	9690	9690	9690	15
507	20230823	123100	25320580	9690	9690	9690	9690	15
508	20230823	123000	25175230	9690	9690	9690	9690	0
509	20230823	122900	25175230	9690	9690	9690	9690	15
510	20230823	122800	25029880	9690	9690	9690	9690	19
511	20230823	122700	24845770	9690	9690	9690	9690	0
512	20230823	122600	24845770	9690	9690	9690	9690	30
513	20230823	122500	24555070	9690	9690	9690	9690	0
514	20230823	122400	24555070	9690	9690	9690	9690	15
515	20230823	122300	24409720	9690	9690	9690	9690	16
516	20230823	122200	24254680	9690	9690	9690	9690	0
517	20230823	122100	24254680	9690	9690	9690	9690	15
518	20230823	122000	24109330	9690	9690	9690	9690	15
519	20230823	121900	23963980	9690	9690	9690	9690	0
520	20230823	121800	23963980	9690	9690	9690	9690	31
521	20230823	121700	23663590	9690	9690	9690	9690	0
522	20230823	121600	23663590	9690	9690	9690	9690	15
523	20230823	121500	23518240	9690	9690	9690	9690	15
524	20230823	121400	23372890	9690	9690	9690	9690	0
525	20230823	121300	23372890	9690	9690	9690	9690	31
526	20230823	121200	23072500	9690	9690	9690	9690	0
527	20230823	121100	23072500	9690	9690	9690	9690	0
528	20230823	121000	23072500	9690	9690	9690	9690	30
529	20230823	120900	22781800	9690	9690	9690	9690	0
530	20230823	120800	22781800	9690	9690	9690	9690	15
531	20230823	120700	22636450	9690	9690	9690	9690	16
532	20230823	120600	22481410	9690	9690	9690	9690	0
533	20230823	120500	22481410	9690	9690	9690	9690	30
534	20230823	120400	22190710	9690	9690	9690	9690	0
535	20230823	120300	22190710	9690	9690	9690	9690	15
536	20230823	120200	22045360	9690	9690	9690	9690	16
537	20230823	120100	21890320	9690	9690	9690	9690	0
538	20230823	120000	21890320	9690	9690	9690	9690	30
539	20230823	115900	21599620	9690	9690	9690	9690	0
540	20230823	115800	21599620	9690	9690	9690	9690	0
541	20230823	115700	21599620	9690	9690	9690	9690	31
542	20230823	115600	21299230	9690	9690	9690	9690	0
543	20230823	115500	21299230	9690	9690	9690	9690	47
544	20230823	115400	20843800	9690	9690	9690	9690	15
545	20230823	115300	20698450	9690	9690	9690	9690	0
546	20230823	115200	20698450	9690	9690	9690	9690	31
547	20230823	115100	20398060	9690	9690	9690	9690	3
548	20230823	115000	20368990	9690	9690	9690	9690	0
549	20230823	114900	20368990	9690	9690	9690	9690	30
550	20230823	114800	20078290	9690	9690	9690	9690	0
551	20230823	114700	20078290	9690	9690	9690	9690	35
552	20230823	114600	19739140	9690	9690	9690	9690	0
553	20230823	114500	19739140	9690	9690	9690	9690	0
554	20230823	114400	19739140	9690	9700	9700	9690	31
555	20230823	114300	19438740	9690	9690	9690	9690	0
556	20230823	114200	19438740	9690	9690	9690	9690	0
557	20230823	114100	19438740	9690	9690	9690	9690	31
558	20230823	114000	19138350	9690	9690	9690	9690	0
559	20230823	113900	19138350	9690	9690	9690	9690	30
560	20230823	113800	18847650	9690	9690	9690	9690	0
561	20230823	113700	18847650	9690	9690	9690	9690	0
562	20230823	113600	18847650	9690	9690	9690	9690	46
563	20230823	113500	18401910	9690	9690	9690	9690	0
564	20230823	113400	18401910	9690	9690	9690	9690	45
565	20230823	113300	17965860	9690	9690	9690	9690	0
566	20230823	113200	17965860	9690	9690	9690	9690	0
567	20230823	113100	17965860	9690	9690	9690	9690	34
568	20230823	113000	17636400	9690	9690	9690	9690	0
569	20230823	112900	17636400	9690	9690	9690	9690	0
570	20230823	112800	17636400	9690	9700	9700	9690	82
571	20230823	112700	16841150	9700	9700	9700	9700	0
572	20230823	112600	16841150	9700	9690	9700	9690	193
573	20230823	112500	14969210	9700	9700	9700	9700	100
574	20230823	112400	13999210	9700	9700	9700	9700	31
575	20230823	112300	13698510	9690	9690	9690	9690	34
576	20230823	112200	13369050	9690	9690	9690	9690	0
577	20230823	112100	13369050	9690	9690	9690	9690	16
578	20230823	112000	13214010	9690	9690	9690	9690	15
579	20230823	111900	13068660	9690	9690	9690	9690	0
580	20230823	111800	13068660	9690	9690	9690	9690	30
581	20230823	111700	12777960	9690	9690	9690	9690	63
582	20230823	111600	12167490	9690	9690	9690	9690	4
583	20230823	111500	12128730	9690	9690	9690	9690	30
584	20230823	111400	11838030	9690	9690	9690	9690	0
585	20230823	111300	11838030	9690	9690	9690	9690	50
586	20230823	111200	11353530	9690	9690	9690	9690	0
587	20230823	111100	11353530	9690	9690	9690	9690	0
588	20230823	111000	11353530	9690	9690	9690	9690	30
589	20230823	110900	11062830	9690	9690	9690	9690	11
590	20230823	110800	10956240	9690	9690	9690	9690	15
591	20230823	110700	10810890	9690	9690	9690	9690	15
592	20230823	110600	10665540	9690	9690	9690	9690	0
593	20230823	110500	10665540	9690	9690	9690	9690	30
594	20230823	110400	10374840	9690	9690	9690	9690	0
595	20230823	110300	10374840	9690	9690	9690	9690	0
596	20230823	110200	10374840	9690	9690	9690	9690	30
597	20230823	110100	10084140	9690	9690	9690	9690	0
598	20230823	110000	10084140	9690	9690	9690	9690	30
599	20230823	105900	9793440	9690	9690	9690	9690	0
600	20230823	105800	9793440	9690	9690	9690	9690	0
601	20230823	105700	9793440	9690	9690	9690	9690	30
602	20230823	105600	9502740	9690	9690	9690	9690	0
603	20230823	105500	9502740	9690	9690	9690	9690	15
604	20230823	105400	9357390	9690	9690	9690	9690	15
605	20230823	105300	9212040	9690	9690	9690	9690	0
606	20230823	105200	9212040	9690	9690	9700	9690	75
607	20230823	105100	8484840	9690	9690	9690	9690	0
608	20230823	105000	8484840	9690	9690	9690	9690	0
609	20230823	104900	8484840	9690	9690	9690	9690	15
610	20230823	104800	8339490	9700	9700	9700	9700	0
611	20230823	104700	8339490	9700	9700	9700	9700	0
612	20230823	104600	8339490	9700	9700	9700	9700	0
613	20230823	104500	8339490	9700	9700	9700	9700	0
614	20230823	104400	8339490	9700	9700	9700	9700	0
615	20230823	104300	8339490	9700	9700	9700	9700	0
616	20230823	104200	8339490	9700	9700	9700	9700	0
617	20230823	104100	8339490	9700	9700	9700	9700	0
618	20230823	104000	8339490	9700	9700	9700	9700	0
619	20230823	103900	8339490	9700	9700	9700	9700	0
620	20230823	103800	8339490	9700	9700	9700	9700	0
621	20230823	103700	8339490	9700	9700	9700	9700	0
622	20230823	103600	8339490	9700	9700	9700	9700	5
623	20230823	103500	8290990	9700	9700	9700	9700	0
624	20230823	103400	8290990	9700	9700	9700	9700	0
625	20230823	103300	8290990	9700	9700	9700	9700	0
626	20230823	103200	8290990	9700	9700	9700	9700	0
627	20230823	103100	8290990	9700	9700	9700	9700	0
628	20230823	103000	8290990	9700	9700	9700	9700	0
629	20230823	102900	8290990	9700	9700	9700	9700	0
630	20230823	102800	8290990	9700	9700	9700	9700	0
631	20230823	102700	8290990	9700	9700	9700	9700	1
632	20230823	102600	8281290	9690	9690	9690	9690	0
633	20230823	102500	8281290	9690	9690	9690	9690	0
634	20230823	102400	8281290	9690	9690	9690	9690	0
635	20230823	102300	8281290	9690	9690	9690	9690	0
636	20230823	102200	8281290	9690	9690	9690	9690	40
637	20230823	102100	7893690	9690	9690	9690	9690	14
638	20230823	102000	7758030	9690	9690	9690	9690	0
639	20230823	101900	7758030	9690	9690	9690	9690	0
640	20230823	101800	7758030	9690	9690	9690	9690	0
641	20230823	101700	7758030	9690	9690	9690	9690	0
642	20230823	101600	7758030	9690	9690	9690	9690	0
643	20230823	101500	7758030	9690	9690	9690	9690	0
644	20230823	101400	7758030	9690	9690	9690	9690	0
645	20230823	101300	7758030	9690	9690	9690	9690	0
646	20230823	101200	7758030	9690	9690	9690	9690	0
647	20230823	101100	7758030	9690	9690	9690	9690	0
648	20230823	101000	7758030	9690	9690	9690	9690	104
649	20230823	100900	6750270	9700	9700	9700	9700	2
650	20230823	100800	6730870	9690	9690	9690	9690	0
651	20230823	100700	6730870	9690	9690	9690	9690	1
652	20230823	100600	6721180	9690	9690	9690	9690	0
653	20230823	100500	6721180	9690	9690	9690	9690	30
654	20230823	100400	6430480	9690	9690	9690	9690	0
655	20230823	100300	6430480	9690	9690	9690	9690	0
656	20230823	100200	6430480	9690	9690	9690	9690	0
657	20230823	100100	6430480	9690	9690	9690	9690	0
658	20230823	100000	6430480	9690	9690	9690	9690	10
659	20230823	095900	6333580	9700	9700	9700	9700	0
660	20230823	095800	6333580	9700	9700	9700	9700	0
661	20230823	095700	6333580	9700	9700	9700	9700	0
662	20230823	095600	6333580	9700	9700	9700	9700	0
663	20230823	095500	6333580	9700	9700	9700	9700	0
664	20230823	095400	6333580	9700	9700	9700	9700	0
665	20230823	095300	6333580	9700	9700	9700	9700	0
666	20230823	095200	6333580	9700	9700	9700	9700	0
667	20230823	095100	6333580	9700	9700	9700	9700	0
668	20230823	095000	6333580	9700	9700	9700	9700	0
669	20230823	094900	6333580	9700	9700	9700	9700	0
670	20230823	094800	6333580	9700	9700	9700	9700	0
671	20230823	094700	6333580	9700	9700	9700	9700	0
672	20230823	094600	6333580	9700	9700	9700	9700	0
673	20230823	094500	6333580	9700	9700	9700	9700	0
674	20230823	094400	6333580	9700	9700	9700	9700	71
675	20230823	094300	5644880	9700	9700	9700	9700	35
676	20230823	094200	5305380	9700	9700	9700	9700	0
677	20230823	094100	5305380	9700	9700	9700	9700	4
678	20230823	094000	5266580	9700	9700	9700	9700	0
679	20230823	093900	5266580	9700	9700	9700	9700	209
680	20230823	093800	3239280	9700	9700	9700	9700	6
681	20230823	093700	3181080	9700	9700	9700	9700	0
682	20230823	093600	3181080	9700	9700	9700	9700	27
683	20230823	093500	2919180	9710	9710	9710	9710	1
684	20230823	093400	2909470	9700	9700	9700	9700	0
685	20230823	093300	2909470	9700	9700	9700	9700	27
686	20230823	093200	2647570	9700	9700	9700	9700	7
687	20230823	093100	2579670	9700	9700	9700	9700	4
688	20230823	093000	2540870	9700	9700	9700	9700	0
689	20230823	092900	2540870	9700	9700	9700	9700	27
690	20230823	092800	2278970	9700	9700	9700	9700	0
691	20230823	092700	2278970	9700	9700	9700	9700	0
692	20230823	092600	2278970	9700	9700	9700	9700	0
693	20230823	092500	2278970	9700	9700	9700	9700	0
694	20230823	092400	2278970	9700	9700	9700	9700	0
695	20230823	092300	2278970	9700	9700	9700	9700	0
696	20230823	092200	2278970	9700	9700	9700	9700	0
697	20230823	092100	2278970	9700	9700	9700	9700	0
698	20230823	092000	2278970	9700	9700	9700	9700	3
699	20230823	091900	2249870	9700	9700	9700	9700	0
700	20230823	091800	2249870	9700	9700	9700	9700	0
701	20230823	091700	2249870	9700	9700	9700	9700	0
702	20230823	091600	2249870	9700	9700	9700	9700	3
703	20230823	091500	2220770	9700	9700	9700	9700	0
704	20230823	091400	2220770	9700	9700	9700	9700	0
705	20230823	091300	2220770	9700	9700	9700	9700	5
706	20230823	091200	2172270	9700	9700	9700	9700	3
707	20230823	091100	2143170	9700	9700	9700	9700	0
708	20230823	091000	2143170	9700	9700	9700	9700	154
709	20230823	090900	649370	9690	9690	9690	9690	0
710	20230823	090800	649370	9690	9690	9690	9690	0
711	20230823	090700	649370	9690	9690	9690	9690	0
712	20230823	090600	649370	9690	9690	9690	9690	0
713	20230823	090500	649370	9690	9690	9690	9690	50
714	20230823	090400	164870	9700	9700	9700	9700	5
715	20230823	090300	116370	9700	9700	9700	9700	0
716	20230823	090200	116370	9700	9700	9700	9700	6
717	20230823	090100	58170	9700	9700	9700	9700	3
718	20230823	090000	29070	9690	9690	9690	9690	3