KissMeData/108230/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195100	1112712050	7960	7960	7960	7960	3199
3	20230822	195000	1112712050	7960	7960	7960	7960	0
4	20230822	194900	1112712050	7960	7960	7960	7960	0
5	20230822	194800	1112712050	7960	7960	7960	7960	0
6	20230822	194700	1112712050	7960	7960	7960	7960	0
7	20230822	194600	1112712050	7960	7960	7960	7960	0
8	20230822	194500	1112712050	7960	7960	7960	7960	0
9	20230822	194400	1112712050	7960	7960	7960	7960	0
10	20230822	194300	1112712050	7960	7960	7960	7960	0
11	20230822	194200	1112712050	7960	7960	7960	7960	0
12	20230822	194100	1112712050	7960	7960	7960	7960	0
13	20230822	194000	1112712050	7960	7960	7960	7960	0
14	20230822	193900	1112712050	7960	7960	7960	7960	0
15	20230822	193800	1112712050	7960	7960	7960	7960	0
16	20230822	193700	1112712050	7960	7960	7960	7960	0
17	20230822	193600	1112712050	7960	7960	7960	7960	0
18	20230822	193500	1112712050	7960	7960	7960	7960	0
19	20230822	193400	1112712050	7960	7960	7960	7960	0
20	20230822	193300	1112712050	7960	7960	7960	7960	0
21	20230822	193200	1112712050	7960	7960	7960	7960	0
22	20230822	193100	1112712050	7960	7960	7960	7960	0
23	20230822	193000	1112712050	7960	7960	7960	7960	0
24	20230822	192900	1112712050	7960	7960	7960	7960	0
25	20230822	192800	1112712050	7960	7960	7960	7960	0
26	20230822	192700	1112712050	7960	7960	7960	7960	0
27	20230822	192600	1112712050	7960	7960	7960	7960	0
28	20230822	192500	1112712050	7960	7960	7960	7960	0
29	20230822	192400	1112712050	7960	7960	7960	7960	0
30	20230822	192300	1112712050	7960	7960	7960	7960	0
31	20230822	192200	1112712050	7960	7960	7960	7960	0
32	20230822	192100	1112712050	7960	7960	7960	7960	3199
33	20230822	192000	1112712050	7960	7960	7960	7960	0
34	20230822	191900	1112712050	7960	7960	7960	7960	0
35	20230822	191800	1112712050	7960	7960	7960	7960	0
36	20230822	191700	1112712050	7960	7960	7960	7960	0
37	20230822	191600	1112712050	7960	7960	7960	7960	0
38	20230822	191500	1112712050	7960	7960	7960	7960	0
39	20230822	191400	1112712050	7960	7960	7960	7960	0
40	20230822	191300	1112712050	7960	7960	7960	7960	0
41	20230822	191200	1112712050	7960	7960	7960	7960	0
42	20230822	191100	1112712050	7960	7960	7960	7960	0
43	20230822	191000	1112712050	7960	7960	7960	7960	0
44	20230822	190900	1112712050	7960	7960	7960	7960	0
45	20230822	190800	1112712050	7960	7960	7960	7960	0
46	20230822	190700	1112712050	7960	7960	7960	7960	0
47	20230822	190600	1112712050	7960	7960	7960	7960	0
48	20230822	190500	1112712050	7960	7960	7960	7960	0
49	20230822	190400	1112712050	7960	7960	7960	7960	0
50	20230822	190300	1112712050	7960	7960	7960	7960	0
51	20230822	190200	1112712050	7960	7960	7960	7960	0
52	20230822	190100	1112712050	7960	7960	7960	7960	0
53	20230822	190000	1112712050	7960	7960	7960	7960	0
54	20230822	185900	1112712050	7960	7960	7960	7960	0
55	20230822	185800	1112712050	7960	7960	7960	7960	0
56	20230822	185700	1112712050	7960	7960	7960	7960	0
57	20230822	185600	1112712050	7960	7960	7960	7960	0
58	20230822	185500	1112712050	7960	7960	7960	7960	0
59	20230822	185400	1112712050	7960	7960	7960	7960	0
60	20230822	185300	1112712050	7960	7960	7960	7960	0
61	20230822	185200	1112712050	7960	7960	7960	7960	0
62	20230822	185100	1112712050	7960	7960	7960	7960	3199
63	20230822	185000	1112712050	7960	7960	7960	7960	0
64	20230822	184900	1112712050	7960	7960	7960	7960	0
65	20230822	184800	1112712050	7960	7960	7960	7960	0
66	20230822	184700	1112712050	7960	7960	7960	7960	0
67	20230822	184600	1112712050	7960	7960	7960	7960	0
68	20230822	184500	1112712050	7960	7960	7960	7960	0
69	20230822	184400	1112712050	7960	7960	7960	7960	0
70	20230822	184300	1112712050	7960	7960	7960	7960	0
71	20230822	184200	1112712050	7960	7960	7960	7960	0
72	20230822	184100	1112712050	7960	7960	7960	7960	0
73	20230822	184000	1112712050	7960	7960	7960	7960	0
74	20230822	183900	1112712050	7960	7960	7960	7960	0
75	20230822	183800	1112712050	7960	7960	7960	7960	0
76	20230822	183700	1112712050	7960	7960	7960	7960	0
77	20230822	183600	1112712050	7960	7960	7960	7960	0
78	20230822	183500	1112712050	7960	7960	7960	7960	0
79	20230822	183400	1112712050	7960	7960	7960	7960	0
80	20230822	183300	1112712050	7960	7960	7960	7960	0
81	20230822	183200	1112712050	7960	7960	7960	7960	0
82	20230822	183100	1112712050	7960	7960	7960	7960	0
83	20230822	183000	1112712050	7960	7960	7960	7960	0
84	20230822	182900	1112712050	7960	7960	7960	7960	0
85	20230822	182800	1112712050	7960	7960	7960	7960	0
86	20230822	182700	1112712050	7960	7960	7960	7960	0
87	20230822	182600	1112712050	7960	7960	7960	7960	0
88	20230822	182500	1112712050	7960	7960	7960	7960	0
89	20230822	182400	1112712050	7960	7960	7960	7960	0
90	20230822	182300	1112712050	7960	7960	7960	7960	0
91	20230822	182200	1112712050	7960	7960	7960	7960	0
92	20230822	182100	1112712050	7960	7960	7960	7960	3199
93	20230822	182000	1112712050	7960	7960	7960	7960	0
94	20230822	181900	1112712050	7960	7960	7960	7960	0
95	20230822	181800	1112712050	7960	7960	7960	7960	0
96	20230822	181700	1112712050	7960	7960	7960	7960	0
97	20230822	181600	1112712050	7960	7960	7960	7960	0
98	20230822	181500	1112712050	7960	7960	7960	7960	0
99	20230822	181400	1112712050	7960	7960	7960	7960	0
100	20230822	181300	1112712050	7960	7960	7960	7960	0
101	20230822	181200	1112712050	7960	7960	7960	7960	0
102	20230822	181100	1112712050	7960	7960	7960	7960	0
103	20230822	181000	1112712050	7960	7960	7960	7960	0
104	20230822	180900	1112712050	7960	7960	7960	7960	0
105	20230822	180800	1112712050	7960	7960	7960	7960	0
106	20230822	180700	1112712050	7960	7960	7960	7960	0
107	20230822	180600	1112712050	7960	7960	7960	7960	0
108	20230822	180500	1112712050	7960	7960	7960	7960	0
109	20230822	180400	1112712050	7960	7960	7960	7960	0
110	20230822	180300	1112712050	7960	7960	7960	7960	0
111	20230822	180200	1112712050	7960	7960	7960	7960	0
112	20230822	180100	1112712050	7960	7960	7960	7960	0
113	20230822	180000	1112712050	7960	7960	7960	7960	0
114	20230822	175900	1112712050	7960	7960	7960	7960	0
115	20230822	175800	1112712050	7960	7960	7960	7960	0
116	20230822	175700	1112712050	7960	7960	7960	7960	0
117	20230822	175600	1112712050	7960	7960	7960	7960	0
118	20230822	175500	1112712050	7960	7960	7960	7960	0
119	20230822	175400	1112712050	7960	7960	7960	7960	0
120	20230822	175300	1112712050	7960	7960	7960	7960	0
121	20230822	175200	1112712050	7960	7960	7960	7960	0
122	20230822	175100	1112712050	7960	7960	7960	7960	3199
123	20230822	175000	1112712050	7960	7960	7960	7960	0
124	20230822	174900	1112712050	7960	7960	7960	7960	0
125	20230822	174800	1112712050	7960	7960	7960	7960	0
126	20230822	174700	1112712050	7960	7960	7960	7960	0
127	20230822	174600	1112712050	7960	7960	7960	7960	0
128	20230822	174500	1112712050	7960	7960	7960	7960	0
129	20230822	174400	1112712050	7960	7960	7960	7960	0
130	20230822	174300	1112712050	7960	7960	7960	7960	0
131	20230822	174200	1112712050	7960	7960	7960	7960	0
132	20230822	174100	1112712050	7960	7960	7960	7960	0
133	20230822	174000	1112712050	7960	7960	7960	7960	0
134	20230822	173900	1112712050	7960	7960	7960	7960	0
135	20230822	173800	1112712050	7960	7960	7960	7960	0
136	20230822	173700	1112712050	7960	7960	7960	7960	0
137	20230822	173600	1112712050	7960	7960	7960	7960	0
138	20230822	173500	1112712050	7960	7960	7960	7960	0
139	20230822	173400	1112712050	7960	7960	7960	7960	0
140	20230822	173300	1112712050	7960	7960	7960	7960	0
141	20230822	173200	1112712050	7960	7960	7960	7960	0
142	20230822	173100	1112712050	7960	7960	7960	7960	0
143	20230822	173000	1112712050	7960	7960	7960	7960	0
144	20230822	172900	1112712050	7960	7960	7960	7960	0
145	20230822	172800	1112712050	7960	7960	7960	7960	0
146	20230822	172700	1112712050	7960	7960	7960	7960	0
147	20230822	172600	1112712050	7960	7960	7960	7960	0
148	20230822	172500	1112712050	7960	7960	7960	7960	0
149	20230822	172400	1112712050	7960	7960	7960	7960	0
150	20230822	172300	1112712050	7960	7960	7960	7960	0
151	20230822	172200	1112712050	7960	7960	7960	7960	0
152	20230822	172100	1112712050	7960	7960	7960	7960	3199
153	20230822	172000	1112712050	7960	7960	7960	7960	0
154	20230822	171900	1112712050	7960	7960	7960	7960	0
155	20230822	171800	1112712050	7960	7960	7960	7960	0
156	20230822	171700	1112712050	7960	7960	7960	7960	0
157	20230822	171600	1112712050	7960	7960	7960	7960	0
158	20230822	171500	1112712050	7960	7960	7960	7960	0
159	20230822	171400	1112712050	7960	7960	7960	7960	0
160	20230822	171300	1112712050	7960	7960	7960	7960	0
161	20230822	171200	1112712050	7960	7960	7960	7960	0
162	20230822	171100	1112712050	7960	7960	7960	7960	0
163	20230822	171000	1112712050	7960	7960	7960	7960	0
164	20230822	170900	1112712050	7960	7960	7960	7960	0
165	20230822	170800	1112712050	7960	7960	7960	7960	0
166	20230822	170700	1112712050	7960	7960	7960	7960	0
167	20230822	170600	1112712050	7960	7960	7960	7960	0
168	20230822	170500	1112712050	7960	7960	7960	7960	0
169	20230822	170400	1112712050	7960	7960	7960	7960	0
170	20230822	170300	1112712050	7960	7960	7960	7960	0
171	20230822	170200	1112712050	7960	7960	7960	7960	0
172	20230822	170100	1112712050	7960	7960	7960	7960	0
173	20230822	170000	1112712050	7960	7960	7960	7960	0
174	20230822	165900	1112712050	7960	7960	7960	7960	0
175	20230822	165800	1112712050	7960	7960	7960	7960	0
176	20230822	165700	1112712050	7960	7960	7960	7960	0
177	20230822	165600	1112712050	7960	7960	7960	7960	0
178	20230822	165500	1112712050	7960	7960	7960	7960	0
179	20230822	165400	1112712050	7960	7960	7960	7960	0
180	20230822	165300	1112712050	7960	7960	7960	7960	0
181	20230822	165200	1112712050	7960	7960	7960	7960	0
182	20230822	165100	1112712050	7960	7960	7960	7960	3199
183	20230822	165000	1112712050	7960	7960	7960	7960	0
184	20230822	164900	1112712050	7960	7960	7960	7960	0
185	20230822	164800	1112712050	7960	7960	7960	7960	0
186	20230822	164700	1112712050	7960	7960	7960	7960	0
187	20230822	164600	1112712050	7960	7960	7960	7960	0
188	20230822	164500	1112712050	7960	7960	7960	7960	0
189	20230822	164400	1112712050	7960	7960	7960	7960	0
190	20230822	164300	1112712050	7960	7960	7960	7960	0
191	20230822	164200	1112712050	7960	7960	7960	7960	0
192	20230822	164100	1112712050	7960	7960	7960	7960	0
193	20230822	164000	1112712050	7960	7960	7960	7960	0
194	20230822	163900	1112712050	7960	7960	7960	7960	0
195	20230822	163800	1112712050	7960	7960	7960	7960	0
196	20230822	163700	1112712050	7960	7960	7960	7960	0
197	20230822	163600	1112712050	7960	7960	7960	7960	0
198	20230822	163500	1112712050	7960	7960	7960	7960	0
199	20230822	163400	1112712050	7960	7960	7960	7960	0
200	20230822	163300	1112712050	7960	7960	7960	7960	0
201	20230822	163200	1112712050	7960	7960	7960	7960	0
202	20230822	163100	1112712050	7960	7960	7960	7960	0
203	20230822	163000	1112712050	7960	7960	7960	7960	0
204	20230822	162900	1112712050	7960	7960	7960	7960	0
205	20230822	162800	1112712050	7960	7960	7960	7960	0
206	20230822	162700	1112712050	7960	7960	7960	7960	0
207	20230822	162600	1112712050	7960	7960	7960	7960	0
208	20230822	162500	1112712050	7960	7960	7960	7960	0
209	20230822	162400	1112712050	7960	7960	7960	7960	0
210	20230822	162300	1112712050	7960	7960	7960	7960	0
211	20230822	162200	1112712050	7960	7960	7960	7960	0
212	20230822	162100	1112712050	7960	7960	7960	7960	3199
213	20230822	162000	1112712050	7960	7960	7960	7960	0
214	20230822	161900	1112712050	7960	7960	7960	7960	0
215	20230822	161800	1112712050	7960	7960	7960	7960	0
216	20230822	161700	1112712050	7960	7960	7960	7960	0
217	20230822	161600	1112712050	7960	7960	7960	7960	0
218	20230822	161500	1112712050	7960	7960	7960	7960	0
219	20230822	161400	1112712050	7960	7960	7960	7960	0
220	20230822	161300	1112712050	7960	7960	7960	7960	0
221	20230822	161200	1112712050	7960	7960	7960	7960	0
222	20230822	161100	1112712050	7960	7960	7960	7960	0
223	20230822	161000	1112712050	7960	7960	7960	7960	0
224	20230822	160900	1112712050	7960	7960	7960	7960	0
225	20230822	160800	1112712050	7960	7960	7960	7960	0
226	20230822	160700	1112712050	7960	7960	7960	7960	0
227	20230822	160600	1112712050	7960	7960	7960	7960	0
228	20230822	160500	1112712050	7960	7960	7960	7960	0
229	20230822	160400	1112712050	7960	7960	7960	7960	0
230	20230822	160300	1112712050	7960	7960	7960	7960	0
231	20230822	160200	1112712050	7960	7960	7960	7960	0
232	20230822	160100	1112712050	7960	7960	7960	7960	0
233	20230822	160000	1112712050	7960	7960	7960	7960	0
234	20230822	155900	1112712050	7960	7960	7960	7960	0
235	20230822	155800	1112712050	7960	7960	7960	7960	0
236	20230822	155700	1112712050	7960	7960	7960	7960	0
237	20230822	155600	1112712050	7960	7960	7960	7960	0
238	20230822	155500	1112712050	7960	7960	7960	7960	0
239	20230822	155400	1112712050	7960	7960	7960	7960	0
240	20230822	155300	1112712050	7960	7960	7960	7960	0
241	20230822	155200	1112712050	7960	7960	7960	7960	0
242	20230822	155100	1112712050	7960	7960	7960	7960	3199
243	20230822	155000	1112712050	7960	7960	7960	7960	0
244	20230822	154900	1112712050	7960	7960	7960	7960	0
245	20230822	154800	1112712050	7960	7960	7960	7960	0
246	20230822	154700	1112712050	7960	7960	7960	7960	0
247	20230822	154600	1112712050	7960	7960	7960	7960	0
248	20230822	154500	1112712050	7960	7960	7960	7960	0
249	20230822	154400	1112712050	7960	7960	7960	7960	0
250	20230822	154300	1112712050	7960	7960	7960	7960	0
251	20230822	154200	1112712050	7960	7960	7960	7960	0
252	20230822	154100	1112712050	7960	7960	7960	7960	0
253	20230822	154000	1112712050	7960	7960	7960	7960	0
254	20230822	153900	1112712050	7960	7960	7960	7960	0
255	20230822	153800	1112712050	7960	7960	7960	7960	0
256	20230822	153700	1112712050	7960	7960	7960	7960	0
257	20230822	153600	1112712050	7960	7960	7960	7960	0
258	20230822	153500	1112712050	7960	7960	7960	7960	0
259	20230822	153400	1112712050	7960	7960	7960	7960	0
260	20230822	153300	1112712050	7960	7960	7960	7960	0
261	20230822	153200	1112712050	7960	7960	7960	7960	0
262	20230822	153100	1112712050	7960	7960	7960	7960	0
263	20230822	153000	1112712050	7960	7960	7960	7960	3199
264	20230822	152900	1087248010	7980	7980	7980	7980	0
265	20230822	152800	1087248010	7980	7980	7980	7980	0
266	20230822	152700	1087248010	7980	7980	7980	7980	0
267	20230822	152600	1087248010	7980	7980	7980	7980	0
268	20230822	152500	1087248010	7980	7980	7980	7980	0
269	20230822	152400	1087248010	7980	7980	7980	7980	0
270	20230822	152300	1087248010	7980	7980	7980	7980	0
271	20230822	152200	1087248010	7980	7980	7980	7980	0
272	20230822	152100	1087248010	7980	7980	7980	7980	0
273	20230822	152000	1087248010	7980	7980	7980	7980	0
274	20230822	151900	1087248010	7980	7970	7980	7970	20
275	20230822	151800	1087088420	7970	7970	7970	7970	0
276	20230822	151700	1087088420	7970	7970	7970	7970	0
277	20230822	151600	1087088420	7970	7970	7970	7970	1
278	20230822	151500	1087080450	7970	7970	7970	7970	14
279	20230822	151400	1086968870	7970	7970	7970	7970	0
280	20230822	151300	1086968870	7970	7970	7970	7960	220
281	20230822	151200	1085216760	7970	7970	7970	7970	27
282	20230822	151100	1085001570	7970	7970	7970	7970	0
283	20230822	151000	1085001570	7970	7970	7970	7970	1
284	20230822	150900	1084993600	7970	7970	7970	7970	9
285	20230822	150800	1084921870	7970	7970	7970	7970	90
286	20230822	150700	1084204570	7970	7970	7970	7970	38
287	20230822	150600	1083901710	8000	8000	8000	8000	0
288	20230822	150500	1083901710	8000	8000	8000	8000	0
289	20230822	150400	1083901710	8000	7930	8000	7930	1055
290	20230822	150300	1075529960	7900	7900	7900	7900	0
291	20230822	150200	1075529960	7900	7900	7900	7900	374
292	20230822	150100	1072575360	7900	7920	7920	7900	582
293	20230822	150000	1067971390	7920	7940	7940	7910	1365
294	20230822	145900	1057162530	7940	7950	7950	7940	1036
295	20230822	145800	1048936380	7970	7970	7970	7970	14
296	20230822	145700	1048824800	7940	7960	7960	7940	1064
297	20230822	145600	1040359500	7970	7970	7970	7970	90
298	20230822	145500	1039642200	7970	7970	7970	7970	0
299	20230822	145400	1039642200	7970	7970	7970	7970	0
300	20230822	145300	1039642200	7970	7950	7970	7950	2379
301	20230822	145200	1020701640	7950	7950	7950	7950	0
302	20230822	145100	1020701640	7950	7950	7950	7950	0
303	20230822	145000	1020701640	7950	7950	7950	7950	112
304	20230822	144900	1019811240	7950	7950	7950	7950	0
305	20230822	144800	1019811240	7950	7950	7950	7950	501
306	20230822	144700	1015828290	7960	7960	7960	7960	25
307	20230822	144600	1015629290	7960	7960	7960	7960	0
308	20230822	144500	1015629290	7960	7990	7990	7960	3956
309	20230822	144400	984066280	8000	8000	8000	8000	1057
310	20230822	144300	975610280	7990	7990	7990	7990	0
311	20230822	144200	975610280	7990	7990	7990	7990	0
312	20230822	144100	975610280	7990	7990	7990	7990	0
313	20230822	144000	975610280	7990	7990	7990	7990	1
314	20230822	143900	975602290	7990	7990	7990	7990	0
315	20230822	143800	975602290	7990	7990	7990	7990	88
316	20230822	143700	974899170	8000	8000	8000	8000	0
317	20230822	143600	974899170	8000	8000	8000	8000	0
318	20230822	143500	974899170	8000	8000	8000	7990	445
319	20230822	143400	971340480	7970	7970	7970	7970	43
320	20230822	143300	970997770	7980	7980	7980	7980	0
321	20230822	143200	970997770	7980	7980	7980	7980	191
322	20230822	143100	969473590	7990	7990	7990	7990	0
323	20230822	143000	969473590	7990	7990	7990	7990	0
324	20230822	142900	969473590	7990	8000	8000	7990	1509
325	20230822	142800	957406700	8000	8000	8000	8000	0
326	20230822	142700	957406700	8000	8000	8000	8000	0
327	20230822	142600	957406700	8000	8000	8000	8000	135
328	20230822	142500	956326700	8010	8010	8010	8010	0
329	20230822	142400	956326700	8010	8010	8010	8010	0
330	20230822	142300	956326700	8010	8010	8010	8010	50
331	20230822	142200	955926200	8010	8010	8010	8010	0
332	20230822	142100	955926200	8010	8010	8010	8010	0
333	20230822	142000	955926200	8010	8010	8010	8010	0
334	20230822	141900	955926200	8010	8010	8010	8010	276
335	20230822	141800	953715440	8010	8000	8010	8000	811
336	20230822	141700	947220100	8000	8000	8000	8000	0
337	20230822	141600	947220100	8000	8000	8000	8000	65
338	20230822	141500	946700100	8000	8000	8000	8000	0
339	20230822	141400	946700100	8000	8000	8000	8000	0
340	20230822	141300	946700100	8000	8000	8000	8000	499
341	20230822	141200	942708100	8000	8000	8000	8000	1
342	20230822	141100	942700100	8000	8000	8000	8000	524
343	20230822	141000	938508100	8000	8000	8000	8000	0
344	20230822	140900	938508100	8000	8000	8000	8000	250
345	20230822	140800	936508100	8000	7990	8010	7990	1102
346	20230822	140700	927687810	7990	7990	7990	7990	5
347	20230822	140600	927647860	7990	7990	7990	7990	38
348	20230822	140500	927344240	7990	7990	7990	7990	0
349	20230822	140400	927344240	7990	7990	7990	7990	4
350	20230822	140300	927312280	7990	7980	7990	7980	259
351	20230822	140200	925245390	7980	7980	7980	7980	5
352	20230822	140100	925205490	7970	7970	7970	7970	7
353	20230822	140000	925149700	7970	7970	7970	7970	82
354	20230822	135900	924496160	7980	7970	7980	7970	250
355	20230822	135800	922503160	7980	7980	7980	7980	51
356	20230822	135700	922096180	7980	7980	7980	7980	0
357	20230822	135600	922096180	7980	7980	7980	7980	1
358	20230822	135500	922088200	7990	8000	8000	7990	1662
359	20230822	135400	908795830	8010	8010	8010	8010	8
360	20230822	135300	908731750	8010	8010	8010	8010	0
361	20230822	135200	908731750	8010	8010	8010	8010	0
362	20230822	135100	908731750	8010	8020	8020	8010	664
363	20230822	135000	903410140	8030	8030	8030	8030	0
364	20230822	134900	903410140	8030	8020	8030	8020	123
365	20230822	134800	902423450	8020	8020	8020	8020	0
366	20230822	134700	902423450	8020	8020	8020	8020	3
367	20230822	134600	902399390	8020	8020	8020	8020	0
368	20230822	134500	902399390	8020	8020	8020	8020	50
369	20230822	134400	901998390	8010	8010	8010	8010	100
370	20230822	134300	901197390	8010	8020	8020	8010	1286
371	20230822	134200	890885970	8020	8020	8020	8020	0
372	20230822	134100	890885970	8020	8020	8020	8020	77
373	20230822	134000	890268430	8030	8030	8030	8030	0
374	20230822	133900	890268430	8030	8030	8030	8030	0
375	20230822	133800	890268430	8030	8030	8030	8030	77
376	20230822	133700	889650120	8040	8040	8040	8040	34
377	20230822	133600	889376760	8040	8050	8050	8040	110
378	20230822	133500	888491510	8060	8070	8070	8060	299
379	20230822	133400	886081470	8070	8070	8070	8070	0
380	20230822	133300	886081470	8070	8070	8070	8070	123
381	20230822	133200	885088860	8070	8070	8070	8070	15
382	20230822	133100	884967810	8080	8080	8090	8080	973
383	20230822	133000	877104230	8090	8090	8090	8090	0
384	20230822	132900	877104230	8090	8080	8090	8080	338
385	20230822	132800	874372600	8080	8070	8080	8070	1907
386	20230822	132700	858972800	8060	8040	8060	8040	890
387	20230822	132600	851813510	8040	8040	8040	8040	0
388	20230822	132500	851813510	8040	8030	8040	8030	1354
389	20230822	132400	840937350	8030	8030	8030	8020	501
390	20230822	132300	836914330	8030	8030	8030	8030	135
391	20230822	132200	835830280	8030	8020	8030	8020	198
392	20230822	132100	834241840	8030	8020	8030	8020	371
393	20230822	132000	831264420	8020	8020	8020	8020	30
394	20230822	131900	831023820	8020	8030	8030	8020	800
395	20230822	131800	824601630	8040	8030	8040	8030	1082
396	20230822	131700	815910140	8030	8030	8030	8030	0
397	20230822	131600	815910140	8030	8030	8030	8030	0
398	20230822	131500	815910140	8030	8040	8040	8030	84
399	20230822	131400	815234790	8040	8040	8040	8040	620
400	20230822	131300	810249990	8030	8030	8030	8030	113
401	20230822	131200	809342600	8030	8030	8030	8030	5
402	20230822	131100	809302450	8010	8010	8030	8010	285
403	20230822	131000	807015240	8030	8030	8030	8030	29
404	20230822	130900	806782370	8030	8020	8030	8020	214
405	20230822	130800	805065710	8010	8020	8020	8010	435
406	20230822	130700	801578740	8010	8010	8010	8010	101
407	20230822	130600	800769730	8010	8010	8010	8010	400
408	20230822	130500	797565730	8000	8000	8000	8000	4
409	20230822	130400	797533730	8000	8020	8020	8000	601
410	20230822	130300	792724670	8020	8010	8020	8010	299
411	20230822	130200	790329180	8010	8000	8010	8000	1283
412	20230822	130100	780065170	7990	7990	7990	7990	132
413	20230822	130000	779010490	7980	7980	7980	7980	0
414	20230822	125900	779010490	7980	7980	7980	7980	38
415	20230822	125800	778707250	7980	7980	7980	7980	3
416	20230822	125700	778683310	7970	7970	7970	7970	7
417	20230822	125600	778627520	7980	7980	7990	7980	700
418	20230822	125500	773038520	7980	7980	7980	7980	0
419	20230822	125400	773038520	7980	7980	7980	7980	1
420	20230822	125300	773030540	7980	7980	7980	7980	0
421	20230822	125200	773030540	7980	7980	7980	7980	120
422	20230822	125100	772072940	7980	7980	7980	7980	0
423	20230822	125000	772072940	7980	7980	7980	7980	75
424	20230822	124900	771474440	7970	7970	7970	7970	10
425	20230822	124800	771394740	7980	7980	7980	7980	0
426	20230822	124700	771394740	7980	7990	7990	7980	505
427	20230822	124600	767359840	7950	7950	7950	7950	0
428	20230822	124500	767359840	7950	7950	7950	7950	604
429	20230822	124400	762558040	7950	7950	7950	7950	0
430	20230822	124300	762558040	7950	7950	7950	7950	1
431	20230822	124200	762550090	7950	7950	7950	7950	53
432	20230822	124100	762128740	7940	7940	7940	7940	0
433	20230822	124000	762128740	7940	7950	7950	7940	164
434	20230822	123900	760824950	7950	7950	7950	7950	1
435	20230822	123800	760817000	7930	7940	7940	7930	907
436	20230822	123700	753623960	7950	7950	7950	7950	1
437	20230822	123600	753616010	7950	7940	7950	7940	478
438	20230822	123500	749820610	7930	7950	7950	7930	505
439	20230822	123400	745810220	7970	7960	7970	7960	1139
440	20230822	123300	736743450	7950	7950	7950	7950	55
441	20230822	123200	736306200	7950	7960	7970	7950	1107
442	20230822	123100	727500080	7950	7980	7980	7950	1755
443	20230822	123000	713529960	7990	7990	7990	7990	114
444	20230822	122900	712619100	7990	7990	7990	7990	0
445	20230822	122800	712619100	7990	7990	7990	7990	27
446	20230822	122700	712403370	8000	8000	8000	8000	5
447	20230822	122600	712363370	8000	8000	8000	8000	0
448	20230822	122500	712363370	8000	8000	8000	8000	560
449	20230822	122400	707883370	8020	8020	8020	8020	1
450	20230822	122300	707875350	8020	8020	8020	8020	0
451	20230822	122200	707875350	8020	8020	8020	8020	0
452	20230822	122100	707875350	8020	8010	8020	8000	642
453	20230822	122000	702735600	8020	8020	8020	8020	0
454	20230822	121900	702735600	8020	8020	8020	8020	0
455	20230822	121800	702735600	8020	8020	8020	8020	5
456	20230822	121700	702695500	8010	8010	8010	8010	0
457	20230822	121600	702695500	8010	8010	8010	8010	11
458	20230822	121500	702607390	8010	8010	8010	8010	0
459	20230822	121400	702607390	8010	8000	8010	8000	676
460	20230822	121300	697199240	8000	8000	8000	8000	3
461	20230822	121200	697175240	8000	8000	8000	8000	100
462	20230822	121100	696375240	8000	8000	8000	8000	0
463	20230822	121000	696375240	8000	8010	8010	8000	259
464	20230822	120900	694302980	8030	8030	8030	8030	0
465	20230822	120800	694302980	8030	8030	8030	8030	0
466	20230822	120700	694302980	8030	8030	8030	8030	65
467	20230822	120600	693781030	8010	8010	8010	8010	1
468	20230822	120500	693773020	8010	8010	8010	8010	2
469	20230822	120400	693757000	8010	8010	8010	8010	0
470	20230822	120300	693757000	8010	8010	8010	8010	2
471	20230822	120200	693740980	8010	8010	8010	8010	10
472	20230822	120100	693660880	8010	8010	8010	8010	10
473	20230822	120000	693580780	8010	8010	8010	8010	9
474	20230822	115900	693508690	8010	8010	8010	8010	32
475	20230822	115800	693252370	8010	8010	8010	8010	168
476	20230822	115700	691906690	8040	8010	8040	8000	525
477	20230822	115600	687695910	8010	8000	8010	8000	111
478	20230822	115500	686807150	8000	8040	8040	8000	2352
479	20230822	115400	667987410	8040	8040	8040	8040	20
480	20230822	115300	667826610	8040	8030	8040	8030	63
481	20230822	115200	667320710	8040	8040	8050	8030	94
482	20230822	115100	666564940	8050	8030	8050	8030	1905
483	20230822	115000	651235220	8040	7980	8040	7980	2074
484	20230822	114900	634619430	7960	7990	8010	7960	2761
485	20230822	114800	612558210	8000	8000	8000	8000	1250
486	20230822	114700	602558210	8000	7910	8000	7910	3142
487	20230822	114600	577565180	7910	7860	7910	7860	1320
488	20230822	114500	567143520	7860	7860	7860	7860	67
489	20230822	114400	566616900	7870	7880	7880	7860	3364
490	20230822	114300	540148190	7870	7860	7870	7860	978
491	20230822	114200	532460190	7860	7860	7860	7860	0
492	20230822	114100	532460190	7860	7860	7860	7860	110
493	20230822	114000	531595590	7860	7860	7860	7860	0
494	20230822	113900	531595590	7860	7870	7870	7850	46
495	20230822	113800	531234460	7860	7850	7860	7850	1064
496	20230822	113700	522876420	7850	7850	7850	7850	1
497	20230822	113600	522868570	7840	7830	7840	7830	662
498	20230822	113500	517679110	7820	7790	7820	7790	2483
499	20230822	113400	498300940	7790	7790	7790	7790	0
500	20230822	113300	498300940	7790	7790	7790	7790	0
501	20230822	113200	498300940	7790	7790	7790	7790	0
502	20230822	113100	498300940	7790	7790	7790	7790	0
503	20230822	113000	498300940	7790	7790	7790	7790	0
504	20230822	112900	498300940	7790	7790	7790	7790	0
505	20230822	112800	498300940	7790	7790	7790	7790	0
506	20230822	112700	498300940	7790	7790	7790	7790	0
507	20230822	112600	498300940	7790	7790	7790	7790	562
508	20230822	112500	493922960	7790	7790	7790	7790	0
509	20230822	112400	493922960	7790	7790	7790	7790	0
510	20230822	112300	493922960	7790	7790	7790	7790	0
511	20230822	112200	493922960	7790	7790	7790	7790	0
512	20230822	112100	493922960	7790	7790	7790	7790	0
513	20230822	112000	493922960	7790	7790	7790	7790	1
514	20230822	111900	493915170	7770	7770	7770	7770	0
515	20230822	111800	493915170	7770	7770	7770	7770	100
516	20230822	111700	493138170	7770	7770	7770	7770	0
517	20230822	111600	493138170	7770	7770	7770	7770	100
518	20230822	111500	492361170	7790	7790	7790	7790	1
519	20230822	111400	492353380	7770	7770	7770	7770	91
520	20230822	111300	491646310	7770	7790	7790	7770	101
521	20230822	111200	490861520	7770	7770	7770	7770	1
522	20230822	111100	490853750	7780	7780	7780	7780	0
523	20230822	111000	490853750	7780	7780	7780	7780	200
524	20230822	110900	489297750	7780	7770	7780	7770	125
525	20230822	110800	488326490	7780	7780	7780	7780	187
526	20230822	110700	486871630	7780	7780	7780	7780	109
527	20230822	110600	486023610	7780	7780	7780	7780	42
528	20230822	110500	485696850	7780	7780	7780	7780	0
529	20230822	110400	485696850	7780	7780	7780	7780	100
530	20230822	110300	484918850	7770	7770	7770	7770	501
531	20230822	110200	481026080	7770	7770	7770	7770	14
532	20230822	110100	480917300	7770	7770	7770	7770	0
533	20230822	110000	480917300	7770	7770	7770	7770	0
534	20230822	105900	480917300	7770	7780	7780	7770	32
535	20230822	105800	480668520	7780	7810	7810	7780	2037
536	20230822	105700	464786040	7800	7830	7830	7800	2
537	20230822	105600	464770410	7800	7800	7800	7800	2
538	20230822	105500	464754810	7800	7800	7800	7800	79
539	20230822	105400	464138610	7800	7800	7800	7800	0
540	20230822	105300	464138610	7800	7800	7800	7800	0
541	20230822	105200	464138610	7800	7800	7800	7800	0
542	20230822	105100	464138610	7800	7800	7800	7800	99
543	20230822	105000	463366410	7810	7830	7830	7810	8
544	20230822	104900	463303910	7820	7820	7820	7820	0
545	20230822	104800	463303910	7820	7820	7820	7820	529
546	20230822	104700	459167130	7840	7840	7840	7840	0
547	20230822	104600	459167130	7840	7820	7840	7820	151
548	20230822	104500	457984310	7840	7840	7840	7800	64
549	20230822	104400	457485030	7810	7810	7810	7810	617
550	20230822	104300	452666260	7800	7810	7810	7800	1161
551	20230822	104200	443600170	7810	7810	7810	7810	0
552	20230822	104100	443600170	7810	7810	7810	7810	0
553	20230822	104000	443600170	7810	7820	7820	7810	572
554	20230822	103900	439132380	7820	7820	7820	7820	0
555	20230822	103800	439132380	7820	7820	7820	7820	0
556	20230822	103700	439132380	7820	7820	7820	7820	114
557	20230822	103600	438240900	7840	7840	7840	7840	0
558	20230822	103500	438240900	7840	7840	7840	7840	0
559	20230822	103400	438240900	7840	7840	7840	7840	36
560	20230822	103300	437958660	7840	7840	7840	7840	1
561	20230822	103200	437950820	7830	7830	7830	7830	0
562	20230822	103100	437950820	7830	7830	7830	7830	0
563	20230822	103000	437950820	7830	7840	7840	7830	13
564	20230822	102900	437848930	7850	7850	7850	7850	10
565	20230822	102800	437770430	7830	7830	7830	7830	2
566	20230822	102700	437754770	7820	7810	7820	7810	648
567	20230822	102600	432688260	7790	7790	7790	7790	0
568	20230822	102500	432688260	7790	7790	7790	7790	0
569	20230822	102400	432688260	7790	7810	7810	7790	200
570	20230822	102300	431129760	7830	7810	7830	7810	3
571	20230822	102200	431106290	7800	7800	7800	7800	166
572	20230822	102100	429811490	7790	7780	7790	7780	1028
573	20230822	102000	421808720	7780	7770	7780	7770	80
574	20230822	101900	421186820	7770	7770	7770	7770	1
575	20230822	101800	421179050	7770	7770	7770	7770	1
576	20230822	101700	421171280	7770	7770	7770	7770	0
577	20230822	101600	421171280	7770	7770	7770	7770	20
578	20230822	101500	421015880	7770	7770	7770	7770	20
579	20230822	101400	420860480	7760	7760	7760	7760	300
580	20230822	101300	418532480	7760	7760	7760	7760	210
581	20230822	101200	416902880	7760	7760	7760	7760	5
582	20230822	101100	416864080	7770	7770	7770	7770	11
583	20230822	101000	416778610	7770	7770	7770	7740	2990
584	20230822	100900	393591570	7780	7790	7790	7780	72
585	20230822	100800	393031210	7790	7790	7790	7790	0
586	20230822	100700	393031210	7790	7790	7790	7790	1
587	20230822	100600	393023420	7790	7790	7790	7790	13
588	20230822	100500	392922150	7790	7760	7790	7760	173
589	20230822	100400	391576670	7760	7770	7770	7760	652
590	20230822	100300	386510640	7780	7800	7800	7780	206
591	20230822	100200	384907630	7800	7800	7800	7800	17
592	20230822	100100	384775030	7800	7800	7800	7800	400
593	20230822	100000	381655030	7780	7780	7780	7780	0
594	20230822	095900	381655030	7780	7780	7780	7780	100
595	20230822	095800	380877030	7780	7780	7780	7780	100
596	20230822	095700	380099030	7780	7780	7780	7780	1
597	20230822	095600	380091250	7780	7800	7800	7780	407
598	20230822	095500	376921840	7790	7790	7790	7790	100
599	20230822	095400	376142840	7810	7790	7810	7790	149
600	20230822	095300	374982010	7800	7810	7820	7800	805
601	20230822	095200	368701980	7810	7820	7820	7810	1426
602	20230822	095100	357555660	7830	7850	7850	7830	58
603	20230822	095000	357100760	7830	7840	7840	7830	250
604	20230822	094900	355142540	7850	7850	7850	7850	150
605	20230822	094800	353965040	7860	7860	7860	7860	0
606	20230822	094700	353965040	7860	7860	7860	7860	550
607	20230822	094600	349642040	7870	7870	7870	7870	1
608	20230822	094500	349634170	7870	7870	7870	7870	10
609	20230822	094400	349555470	7870	7870	7870	7870	6
610	20230822	094300	349508250	7840	7840	7850	7840	301
611	20230822	094200	347148310	7840	7850	7850	7840	119
612	20230822	094100	346215150	7840	7840	7840	7840	0
613	20230822	094000	346215150	7840	7840	7840	7840	300
614	20230822	093900	343863150	7840	7840	7860	7840	1813
615	20230822	093800	329634910	7840	7840	7840	7840	1
616	20230822	093700	329627070	7840	7840	7840	7840	1
617	20230822	093600	329619230	7840	7840	7840	7840	729
618	20230822	093500	323903870	7840	7830	7840	7830	12
619	20230822	093400	323809890	7830	7830	7830	7830	60
620	20230822	093300	323340090	7830	7830	7830	7830	133
621	20230822	093200	322298700	7820	7820	7820	7820	0
622	20230822	093100	322298700	7820	7800	7820	7800	1786
623	20230822	093000	308338300	7800	7860	7860	7800	2616
624	20230822	092900	287874750	7860	7870	7870	7850	23
625	20230822	092800	287693880	7870	7850	7870	7840	778
626	20230822	092700	281592340	7850	7870	7870	7850	93
627	20230822	092600	280862090	7860	7870	7870	7860	872
628	20230822	092500	273999960	7880	7890	7890	7880	515
629	20230822	092400	269941060	7880	7900	7910	7880	2443
630	20230822	092300	250655390	7880	7880	7880	7880	10
631	20230822	092200	250576590	7880	7880	7880	7880	150
632	20230822	092100	249394590	7870	7870	7870	7870	0
633	20230822	092000	249394590	7870	7870	7870	7870	133
634	20230822	091900	248347880	7880	7890	7900	7870	211
635	20230822	091800	246683290	7890	7910	7910	7890	823
636	20230822	091700	240186390	7910	7910	7910	7910	111
637	20230822	091600	239308380	7910	7940	7940	7910	2057
638	20230822	091500	223030520	7940	7910	7940	7910	21
639	20230822	091400	222864320	7900	7970	7970	7900	1464
640	20230822	091300	211237840	7990	8020	8020	7960	2305
641	20230822	091200	192843140	8020	8020	8020	8020	362
642	20230822	091100	189939900	8020	8050	8050	7990	3634
643	20230822	091000	160876710	8050	8040	8050	8020	153
644	20230822	090900	159648130	8050	8070	8070	8040	3226
645	20230822	090800	133618420	8070	8070	8090	8070	535
646	20230822	090700	129297970	8070	8090	8090	8070	249
647	20230822	090600	127286120	8100	8090	8100	8090	832
648	20230822	090500	120555200	8090	8070	8090	8060	963
649	20230822	090400	112787290	8070	8070	8070	8070	336
650	20230822	090300	110075770	8090	8120	8120	8090	2706
651	20230822	090200	88136020	8090	8060	8110	8060	2873
652	20230822	090100	64875360	8090	8090	8110	8080	3276
653	20230822	090000	38340400	8080	8010	8150	8000	4627