KissMeData/030190/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190400	445061260	9860	9860	9860	9860	460
3	20230822	190300	445061260	9860	9860	9860	9860	0
4	20230822	190200	445061260	9860	9860	9860	9860	0
5	20230822	190100	445061260	9860	9860	9860	9860	0
6	20230822	190000	445061260	9860	9860	9860	9860	0
7	20230822	185900	445061260	9860	9860	9860	9860	0
8	20230822	185800	445061260	9860	9860	9860	9860	0
9	20230822	185700	445061260	9860	9860	9860	9860	0
10	20230822	185600	445061260	9860	9860	9860	9860	0
11	20230822	185500	445061260	9860	9860	9860	9860	0
12	20230822	185400	445061260	9860	9860	9860	9860	0
13	20230822	185300	445061260	9860	9860	9860	9860	0
14	20230822	185200	445061260	9860	9860	9860	9860	0
15	20230822	185100	445061260	9860	9860	9860	9860	0
16	20230822	185000	445061260	9860	9860	9860	9860	0
17	20230822	184900	445061260	9860	9860	9860	9860	0
18	20230822	184800	445061260	9860	9860	9860	9860	0
19	20230822	184700	445061260	9860	9860	9860	9860	0
20	20230822	184600	445061260	9860	9860	9860	9860	0
21	20230822	184500	445061260	9860	9860	9860	9860	0
22	20230822	184400	445061260	9860	9860	9860	9860	0
23	20230822	184300	445061260	9860	9860	9860	9860	0
24	20230822	184200	445061260	9860	9860	9860	9860	0
25	20230822	184100	445061260	9860	9860	9860	9860	0
26	20230822	184000	445061260	9860	9860	9860	9860	0
27	20230822	183900	445061260	9860	9860	9860	9860	0
28	20230822	183800	445061260	9860	9860	9860	9860	0
29	20230822	183700	445061260	9860	9860	9860	9860	0
30	20230822	183600	445061260	9860	9860	9860	9860	0
31	20230822	183500	445061260	9860	9860	9860	9860	0
32	20230822	183400	445061260	9860	9860	9860	9860	460
33	20230822	183300	445061260	9860	9860	9860	9860	0
34	20230822	183200	445061260	9860	9860	9860	9860	0
35	20230822	183100	445061260	9860	9860	9860	9860	0
36	20230822	183000	445061260	9860	9860	9860	9860	0
37	20230822	182900	445061260	9860	9860	9860	9860	0
38	20230822	182800	445061260	9860	9860	9860	9860	0
39	20230822	182700	445061260	9860	9860	9860	9860	0
40	20230822	182600	445061260	9860	9860	9860	9860	0
41	20230822	182500	445061260	9860	9860	9860	9860	0
42	20230822	182400	445061260	9860	9860	9860	9860	0
43	20230822	182300	445061260	9860	9860	9860	9860	0
44	20230822	182200	445061260	9860	9860	9860	9860	0
45	20230822	182100	445061260	9860	9860	9860	9860	0
46	20230822	182000	445061260	9860	9860	9860	9860	0
47	20230822	181900	445061260	9860	9860	9860	9860	0
48	20230822	181800	445061260	9860	9860	9860	9860	0
49	20230822	181700	445061260	9860	9860	9860	9860	0
50	20230822	181600	445061260	9860	9860	9860	9860	0
51	20230822	181500	445061260	9860	9860	9860	9860	0
52	20230822	181400	445061260	9860	9860	9860	9860	0
53	20230822	181300	445061260	9860	9860	9860	9860	0
54	20230822	181200	445061260	9860	9860	9860	9860	0
55	20230822	181100	445061260	9860	9860	9860	9860	0
56	20230822	181000	445061260	9860	9860	9860	9860	0
57	20230822	180900	445061260	9860	9860	9860	9860	0
58	20230822	180800	445061260	9860	9860	9860	9860	0
59	20230822	180700	445061260	9860	9860	9860	9860	0
60	20230822	180600	445061260	9860	9860	9860	9860	0
61	20230822	180500	445061260	9860	9860	9860	9860	0
62	20230822	180400	445061260	9860	9860	9860	9860	460
63	20230822	180300	445061260	9860	9860	9860	9860	0
64	20230822	180200	445061260	9860	9860	9860	9860	0
65	20230822	180100	445061260	9860	9860	9860	9860	0
66	20230822	180000	445061260	9860	9860	9860	9860	0
67	20230822	175900	445061260	9860	9860	9860	9860	0
68	20230822	175800	445061260	9860	9860	9860	9860	0
69	20230822	175700	445061260	9860	9860	9860	9860	0
70	20230822	175600	445061260	9860	9860	9860	9860	0
71	20230822	175500	445061260	9860	9860	9860	9860	0
72	20230822	175400	445061260	9860	9860	9860	9860	0
73	20230822	175300	445061260	9860	9860	9860	9860	0
74	20230822	175200	445061260	9860	9860	9860	9860	0
75	20230822	175100	445061260	9860	9860	9860	9860	0
76	20230822	175000	445061260	9860	9860	9860	9860	0
77	20230822	174900	445061260	9860	9860	9860	9860	0
78	20230822	174800	445061260	9860	9860	9860	9860	0
79	20230822	174700	445061260	9860	9860	9860	9860	0
80	20230822	174600	445061260	9860	9860	9860	9860	0
81	20230822	174500	445061260	9860	9860	9860	9860	0
82	20230822	174400	445061260	9860	9860	9860	9860	0
83	20230822	174300	445061260	9860	9860	9860	9860	0
84	20230822	174200	445061260	9860	9860	9860	9860	0
85	20230822	174100	445061260	9860	9860	9860	9860	0
86	20230822	174000	445061260	9860	9860	9860	9860	0
87	20230822	173900	445061260	9860	9860	9860	9860	0
88	20230822	173800	445061260	9860	9860	9860	9860	0
89	20230822	173700	445061260	9860	9860	9860	9860	0
90	20230822	173600	445061260	9860	9860	9860	9860	0
91	20230822	173500	445061260	9860	9860	9860	9860	0
92	20230822	173400	445061260	9860	9860	9860	9860	460
93	20230822	173300	445061260	9860	9860	9860	9860	0
94	20230822	173200	445061260	9860	9860	9860	9860	0
95	20230822	173100	445061260	9860	9860	9860	9860	0
96	20230822	173000	445061260	9860	9860	9860	9860	0
97	20230822	172900	445061260	9860	9860	9860	9860	0
98	20230822	172800	445061260	9860	9860	9860	9860	0
99	20230822	172700	445061260	9860	9860	9860	9860	0
100	20230822	172600	445061260	9860	9860	9860	9860	0
101	20230822	172500	445061260	9860	9860	9860	9860	0
102	20230822	172400	445061260	9860	9860	9860	9860	0
103	20230822	172300	445061260	9860	9860	9860	9860	0
104	20230822	172200	445061260	9860	9860	9860	9860	0
105	20230822	172100	445061260	9860	9860	9860	9860	0
106	20230822	172000	445061260	9860	9860	9860	9860	0
107	20230822	171900	445061260	9860	9860	9860	9860	0
108	20230822	171800	445061260	9860	9860	9860	9860	0
109	20230822	171700	445061260	9860	9860	9860	9860	0
110	20230822	171600	445061260	9860	9860	9860	9860	0
111	20230822	171500	445061260	9860	9860	9860	9860	0
112	20230822	171400	445061260	9860	9860	9860	9860	0
113	20230822	171300	445061260	9860	9860	9860	9860	0
114	20230822	171200	445061260	9860	9860	9860	9860	0
115	20230822	171100	445061260	9860	9860	9860	9860	0
116	20230822	171000	445061260	9860	9860	9860	9860	0
117	20230822	170900	445061260	9860	9860	9860	9860	0
118	20230822	170800	445061260	9860	9860	9860	9860	0
119	20230822	170700	445061260	9860	9860	9860	9860	0
120	20230822	170600	445061260	9860	9860	9860	9860	0
121	20230822	170500	445061260	9860	9860	9860	9860	0
122	20230822	170400	445061260	9860	9860	9860	9860	460
123	20230822	170300	445061260	9860	9860	9860	9860	0
124	20230822	170200	445061260	9860	9860	9860	9860	0
125	20230822	170100	445061260	9860	9860	9860	9860	0
126	20230822	170000	445061260	9860	9860	9860	9860	0
127	20230822	165900	445061260	9860	9860	9860	9860	0
128	20230822	165800	445061260	9860	9860	9860	9860	0
129	20230822	165700	445061260	9860	9860	9860	9860	0
130	20230822	165600	445061260	9860	9860	9860	9860	0
131	20230822	165500	445061260	9860	9860	9860	9860	0
132	20230822	165400	445061260	9860	9860	9860	9860	0
133	20230822	165300	445061260	9860	9860	9860	9860	0
134	20230822	165200	445061260	9860	9860	9860	9860	0
135	20230822	165100	445061260	9860	9860	9860	9860	0
136	20230822	165000	445061260	9860	9860	9860	9860	0
137	20230822	164900	445061260	9860	9860	9860	9860	0
138	20230822	164800	445061260	9860	9860	9860	9860	0
139	20230822	164700	445061260	9860	9860	9860	9860	0
140	20230822	164600	445061260	9860	9860	9860	9860	0
141	20230822	164500	445061260	9860	9860	9860	9860	0
142	20230822	164400	445061260	9860	9860	9860	9860	0
143	20230822	164300	445061260	9860	9860	9860	9860	0
144	20230822	164200	445061260	9860	9860	9860	9860	0
145	20230822	164100	445061260	9860	9860	9860	9860	0
146	20230822	164000	445061260	9860	9860	9860	9860	0
147	20230822	163900	445061260	9860	9860	9860	9860	0
148	20230822	163800	445061260	9860	9860	9860	9860	0
149	20230822	163700	445061260	9860	9860	9860	9860	0
150	20230822	163600	445061260	9860	9860	9860	9860	0
151	20230822	163500	445061260	9860	9860	9860	9860	0
152	20230822	163400	445061260	9860	9860	9860	9860	460
153	20230822	163300	445061260	9860	9860	9860	9860	0
154	20230822	163200	445061260	9860	9860	9860	9860	0
155	20230822	163100	445061260	9860	9860	9860	9860	0
156	20230822	163000	445061260	9860	9860	9860	9860	0
157	20230822	162900	445061260	9860	9860	9860	9860	0
158	20230822	162800	445061260	9860	9860	9860	9860	0
159	20230822	162700	445061260	9860	9860	9860	9860	0
160	20230822	162600	445061260	9860	9860	9860	9860	0
161	20230822	162500	445061260	9860	9860	9860	9860	0
162	20230822	162400	445061260	9860	9860	9860	9860	0
163	20230822	162300	445061260	9860	9860	9860	9860	0
164	20230822	162200	445061260	9860	9860	9860	9860	0
165	20230822	162100	445061260	9860	9860	9860	9860	0
166	20230822	162000	445061260	9860	9860	9860	9860	0
167	20230822	161900	445061260	9860	9860	9860	9860	0
168	20230822	161800	445061260	9860	9860	9860	9860	0
169	20230822	161700	445061260	9860	9860	9860	9860	0
170	20230822	161600	445061260	9860	9860	9860	9860	0
171	20230822	161500	445061260	9860	9860	9860	9860	0
172	20230822	161400	445061260	9860	9860	9860	9860	0
173	20230822	161300	445061260	9860	9860	9860	9860	0
174	20230822	161200	445061260	9860	9860	9860	9860	0
175	20230822	161100	445061260	9860	9860	9860	9860	0
176	20230822	161000	445061260	9860	9860	9860	9860	0
177	20230822	160900	445061260	9860	9860	9860	9860	0
178	20230822	160800	445061260	9860	9860	9860	9860	0
179	20230822	160700	445061260	9860	9860	9860	9860	0
180	20230822	160600	445061260	9860	9860	9860	9860	0
181	20230822	160500	445061260	9860	9860	9860	9860	0
182	20230822	160400	445061260	9860	9860	9860	9860	460
183	20230822	160300	445061260	9860	9860	9860	9860	0
184	20230822	160200	445061260	9860	9860	9860	9860	0
185	20230822	160100	445061260	9860	9860	9860	9860	0
186	20230822	160000	445061260	9860	9860	9860	9860	0
187	20230822	155900	445061260	9860	9860	9860	9860	0
188	20230822	155800	445061260	9860	9860	9860	9860	0
189	20230822	155700	445061260	9860	9860	9860	9860	0
190	20230822	155600	445061260	9860	9860	9860	9860	0
191	20230822	155500	445061260	9860	9860	9860	9860	0
192	20230822	155400	445061260	9860	9860	9860	9860	0
193	20230822	155300	445061260	9860	9860	9860	9860	0
194	20230822	155200	445061260	9860	9860	9860	9860	0
195	20230822	155100	445061260	9860	9860	9860	9860	0
196	20230822	155000	445061260	9860	9860	9860	9860	0
197	20230822	154900	445061260	9860	9860	9860	9860	0
198	20230822	154800	445061260	9860	9860	9860	9860	0
199	20230822	154700	445061260	9860	9860	9860	9860	0
200	20230822	154600	445061260	9860	9860	9860	9860	0
201	20230822	154500	445061260	9860	9860	9860	9860	0
202	20230822	154400	445061260	9860	9860	9860	9860	0
203	20230822	154300	445061260	9860	9860	9860	9860	0
204	20230822	154200	445061260	9860	9860	9860	9860	0
205	20230822	154100	445061260	9860	9860	9860	9860	0
206	20230822	154000	445061260	9860	9860	9860	9860	0
207	20230822	153900	445061260	9860	9860	9860	9860	0
208	20230822	153800	445061260	9860	9860	9860	9860	0
209	20230822	153700	445061260	9860	9860	9860	9860	0
210	20230822	153600	445061260	9860	9860	9860	9860	0
211	20230822	153500	445061260	9860	9860	9860	9860	0
212	20230822	153400	445061260	9860	9860	9860	9860	460
213	20230822	153300	445061260	9860	9860	9860	9860	0
214	20230822	153200	445061260	9860	9860	9860	9860	0
215	20230822	153100	445061260	9860	9860	9860	9860	0
216	20230822	153000	445061260	9860	9860	9860	9860	460
217	20230822	152900	440525660	9870	9870	9870	9870	0
218	20230822	152800	440525660	9870	9870	9870	9870	0
219	20230822	152700	440525660	9870	9870	9870	9870	0
220	20230822	152600	440525660	9870	9870	9870	9870	0
221	20230822	152500	440525660	9870	9870	9870	9870	0
222	20230822	152400	440525660	9870	9870	9870	9870	0
223	20230822	152300	440525660	9870	9870	9870	9870	0
224	20230822	152200	440525660	9870	9870	9870	9870	0
225	20230822	152100	440525660	9870	9870	9870	9870	0
226	20230822	152000	440525660	9870	9870	9870	9870	0
227	20230822	151900	440525660	9870	9830	9870	9830	2211
228	20230822	151800	418785240	9830	9820	9830	9820	199
229	20230822	151700	416830680	9820	9820	9820	9820	140
230	20230822	151600	415455880	9820	9820	9820	9820	2
231	20230822	151500	415436240	9810	9820	9820	9810	11
232	20230822	151400	415328320	9810	9810	9820	9810	127
233	20230822	151300	414082380	9810	9830	9830	9810	319
234	20230822	151200	410951570	9820	9820	9820	9820	0
235	20230822	151100	410951570	9820	9820	9820	9820	1
236	20230822	151000	410941750	9820	9820	9820	9820	84
237	20230822	150900	410116870	9820	9820	9820	9820	69
238	20230822	150800	409439290	9820	9820	9820	9820	1
239	20230822	150700	409429470	9820	9810	9820	9810	76
240	20230822	150600	408683870	9820	9820	9830	9820	633
241	20230822	150500	402464390	9820	9810	9820	9810	43
242	20230822	150400	402042240	9810	9810	9810	9810	1
243	20230822	150300	402032430	9820	9820	9820	9820	56
244	20230822	150200	401482510	9820	9820	9820	9820	0
245	20230822	150100	401482510	9820	9820	9820	9820	0
246	20230822	150000	401482510	9820	9820	9820	9820	11
247	20230822	145900	401374490	9820	9800	9820	9800	16
248	20230822	145800	401217630	9810	9810	9810	9810	0
249	20230822	145700	401217630	9810	9820	9820	9810	177
250	20230822	145600	399480570	9820	9820	9830	9820	66
251	20230822	145500	398831950	9830	9820	9830	9820	2
252	20230822	145400	398812300	9830	9830	9830	9830	25
253	20230822	145300	398566550	9820	9830	9830	9820	14
254	20230822	145200	398429060	9830	9830	9830	9830	5
255	20230822	145100	398379910	9830	9820	9830	9820	4
256	20230822	145000	398340600	9810	9820	9820	9810	72
257	20230822	144900	397633690	9820	9820	9820	9820	64
258	20230822	144800	397005210	9830	9820	9830	9820	30
259	20230822	144700	396710440	9820	9820	9820	9820	3
260	20230822	144600	396680980	9820	9830	9830	9820	2
261	20230822	144500	396661330	9820	9820	9830	9820	65
262	20230822	144400	396022810	9830	9830	9830	9830	6
263	20230822	144300	395963830	9830	9830	9830	9830	0
264	20230822	144200	395963830	9830	9820	9830	9820	26
265	20230822	144100	395708380	9840	9840	9840	9840	0
266	20230822	144000	395708380	9840	9830	9840	9830	17
267	20230822	143900	395541220	9840	9840	9840	9840	38
268	20230822	143800	395167300	9840	9830	9840	9830	8
269	20230822	143700	395088600	9820	9830	9830	9820	30
270	20230822	143600	394793830	9830	9830	9830	9830	140
271	20230822	143500	393417630	9830	9830	9830	9830	22
272	20230822	143400	393201370	9820	9820	9820	9820	28
273	20230822	143300	392926410	9820	9820	9820	9820	0
274	20230822	143200	392926410	9820	9820	9820	9820	87
275	20230822	143100	392072070	9830	9830	9830	9830	30
276	20230822	143000	391777170	9840	9830	9840	9830	31
277	20230822	142900	391472390	9830	9830	9830	9830	12
278	20230822	142800	391354430	9840	9840	9840	9840	62
279	20230822	142700	390744350	9830	9810	9830	9810	603
280	20230822	142600	384821610	9800	9800	9800	9800	13
281	20230822	142500	384694210	9810	9810	9810	9810	14
282	20230822	142400	384556870	9800	9800	9800	9800	0
283	20230822	142300	384556870	9800	9800	9800	9800	26
284	20230822	142200	384302070	9790	9790	9790	9790	0
285	20230822	142100	384302070	9790	9800	9800	9790	38
286	20230822	142000	383929900	9800	9800	9800	9800	0
287	20230822	141900	383929900	9800	9800	9800	9800	17
288	20230822	141800	383763300	9800	9800	9800	9800	134
289	20230822	141700	382450100	9780	9780	9780	9780	0
290	20230822	141600	382450100	9780	9780	9780	9780	0
291	20230822	141500	382450100	9780	9810	9810	9780	495
292	20230822	141400	377604370	9820	9820	9820	9820	3
293	20230822	141300	377574910	9820	9810	9820	9810	222
294	20230822	141200	375395140	9820	9810	9820	9810	10
295	20230822	141100	375296950	9810	9810	9810	9810	4
296	20230822	141000	375257710	9800	9790	9800	9790	33
297	20230822	140900	374934440	9790	9790	9790	9790	0
298	20230822	140800	374934440	9790	9790	9790	9790	0
299	20230822	140700	374934440	9790	9800	9800	9790	20
300	20230822	140600	374738450	9790	9790	9790	9790	1
301	20230822	140500	374728660	9790	9780	9790	9780	124
302	20230822	140400	373514830	9780	9780	9780	9780	13
303	20230822	140300	373387690	9780	9780	9780	9780	0
304	20230822	140200	373387690	9780	9790	9790	9780	208
305	20230822	140100	371353290	9790	9790	9790	9790	8
306	20230822	140000	371274970	9790	9790	9790	9790	11
307	20230822	135900	371167280	9780	9790	9790	9780	108
308	20230822	135800	370110810	9780	9780	9780	9780	13
309	20230822	135700	369983670	9780	9790	9790	9780	77
310	20230822	135600	369230570	9790	9790	9790	9780	107
311	20230822	135500	368183860	9790	9790	9790	9790	4
312	20230822	135400	368144700	9790	9790	9790	9790	74
313	20230822	135300	367420240	9800	9800	9800	9800	18
314	20230822	135200	367243840	9790	9780	9790	9780	159
315	20230822	135100	365688100	9780	9780	9780	9780	13
316	20230822	135000	365560960	9790	9780	9790	9780	761
317	20230822	134900	358117890	9790	9780	9790	9780	57
318	20230822	134800	357560410	9780	9780	9790	9780	106
319	20230822	134700	356523660	9790	9790	9790	9790	20
320	20230822	134600	356327860	9790	9790	9790	9790	76
321	20230822	134500	355583820	9790	9790	9790	9790	0
322	20230822	134400	355583820	9790	9780	9790	9780	115
323	20230822	134300	354458930	9790	9800	9800	9790	3
324	20230822	134200	354429550	9780	9780	9800	9780	118
325	20230822	134100	353275450	9800	9790	9800	9790	35
326	20230822	134000	352932770	9780	9780	9780	9780	589
327	20230822	133900	347172350	9790	9790	9790	9790	3
328	20230822	133800	347142980	9790	9790	9790	9780	124
329	20230822	133700	345929930	9790	9790	9790	9790	56
330	20230822	133600	345381690	9790	9780	9790	9780	103
331	20230822	133500	344374250	9790	9780	9790	9780	30
332	20230822	133400	344080670	9780	9780	9790	9780	118
333	20230822	133300	342926480	9790	9790	9790	9790	17
334	20230822	133200	342760050	9780	9780	9780	9780	119
335	20230822	133100	341596230	9790	9780	9790	9780	39
336	20230822	133000	341214640	9780	9790	9790	9780	114
337	20230822	132900	340099520	9790	9780	9790	9780	18
338	20230822	132800	339923430	9780	9780	9790	9780	94
339	20230822	132700	339004100	9790	9780	9790	9780	49
340	20230822	132600	338524520	9780	9780	9780	9780	94
341	20230822	132500	337605200	9780	9780	9780	9780	0
342	20230822	132400	337605200	9780	9780	9790	9780	121
343	20230822	132300	336421640	9800	9800	9800	9800	0
344	20230822	132200	336421640	9800	9790	9800	9780	208
345	20230822	132100	334386210	9780	9790	9800	9780	139
346	20230822	132000	333025420	9780	9780	9780	9780	91
347	20230822	131900	332135440	9790	9790	9790	9790	7
348	20230822	131800	332066910	9790	9780	9790	9780	181
349	20230822	131700	330295810	9790	9790	9790	9790	0
350	20230822	131600	330295810	9790	9790	9790	9780	183
351	20230822	131500	328505310	9790	9790	9790	9790	26
352	20230822	131400	328250770	9780	9780	9790	9780	99
353	20230822	131300	327282500	9780	9780	9780	9780	12
354	20230822	131200	327165140	9790	9780	9790	9780	113
355	20230822	131100	326059810	9780	9780	9780	9780	13
356	20230822	131000	325932670	9790	9800	9800	9790	71
357	20230822	130900	325237480	9800	9800	9800	9800	89
358	20230822	130800	324365280	9800	9790	9800	9780	128
359	20230822	130700	323112970	9800	9800	9800	9800	9
360	20230822	130600	323024770	9800	9800	9800	9800	85
361	20230822	130500	322191770	9800	9790	9800	9790	148
362	20230822	130400	320742350	9790	9790	9790	9790	15
363	20230822	130300	320595500	9780	9780	9780	9780	0
364	20230822	130200	320595500	9780	9790	9790	9780	118
365	20230822	130100	319441300	9790	9790	9790	9790	43
366	20230822	130000	319020330	9780	9790	9790	9780	112
367	20230822	125900	317924920	9790	9790	9790	9790	2
368	20230822	125800	317905340	9790	9800	9800	9790	38
369	20230822	125700	317533170	9790	9780	9790	9780	441
370	20230822	125600	313219410	9790	9800	9800	9790	21
371	20230822	125500	313013680	9790	9790	9790	9790	35
372	20230822	125400	312671030	9790	9780	9790	9780	278
373	20230822	125300	309952170	9790	9790	9790	9790	24
374	20230822	125200	309717210	9800	9790	9800	9780	97
375	20230822	125100	308766980	9790	9790	9790	9790	6
376	20230822	125000	308708240	9790	9800	9800	9790	110
377	20230822	124900	307631050	9790	9790	9790	9790	151
378	20230822	124800	306152760	9790	9790	9790	9780	117
379	20230822	124700	305008270	9790	9790	9790	9790	52
380	20230822	124600	304499190	9780	9800	9800	9780	43
381	20230822	124500	304078200	9790	9790	9790	9790	0
382	20230822	124400	304078200	9790	9800	9800	9790	101
383	20230822	124300	303089370	9800	9790	9800	9790	82
384	20230822	124200	302286310	9790	9790	9790	9790	18
385	20230822	124100	302110090	9800	9800	9800	9800	6
386	20230822	124000	302051290	9800	9790	9800	9780	147
387	20230822	123900	300612910	9790	9790	9790	9790	41
388	20230822	123800	300211520	9790	9790	9790	9790	24
389	20230822	123700	299976560	9780	9780	9780	9780	0
390	20230822	123600	299976560	9780	9790	9800	9780	112
391	20230822	123500	298880960	9790	9790	9790	9790	11
392	20230822	123400	298773270	9790	9790	9790	9780	99
393	20230822	123300	297804790	9790	9780	9790	9780	14
394	20230822	123200	297667860	9780	9790	9790	9780	140
395	20230822	123100	296298330	9790	9790	9790	9790	15
396	20230822	123000	296151480	9790	9800	9800	9790	124
397	20230822	122900	294937390	9800	9800	9800	9800	117
398	20230822	122800	293790790	9780	9800	9800	9780	92
399	20230822	122700	292890630	9790	9790	9790	9790	13
400	20230822	122600	292763360	9790	9800	9800	9790	127
401	20230822	122500	291519830	9790	9790	9790	9790	13
402	20230822	122400	291392560	9800	9800	9800	9800	34
403	20230822	122300	291059360	9810	9800	9810	9800	28
404	20230822	122200	290784800	9800	9790	9800	9790	505
405	20230822	122100	285840570	9800	9800	9800	9800	30
406	20230822	122000	285546570	9790	9800	9800	9790	89
407	20230822	121900	284675100	9790	9790	9790	9790	46
408	20230822	121800	284224760	9790	9800	9800	9790	88
409	20230822	121700	283363090	9800	9790	9800	9790	30
410	20230822	121600	283069220	9790	9800	9800	9790	215
411	20230822	121500	280962950	9800	9800	9800	9800	20
412	20230822	121400	280766950	9790	9800	9800	9790	134
413	20230822	121300	279454850	9800	9790	9800	9790	67
414	20230822	121200	278798780	9790	9800	9800	9790	57
415	20230822	121100	278240740	9790	9790	9790	9790	20
416	20230822	121000	278044940	9790	9790	9790	9790	67
417	20230822	120900	277389010	9790	9790	9790	9790	341
418	20230822	120800	274050620	9800	9800	9800	9790	119
419	20230822	120700	272884540	9790	9790	9790	9790	100
420	20230822	120600	271905540	9790	9790	9790	9790	13
421	20230822	120500	271778270	9800	9790	9800	9790	88
422	20230822	120400	270916600	9800	9800	9800	9800	100
423	20230822	120300	269936600	9800	9810	9810	9800	132
424	20230822	120200	268642910	9810	9810	9810	9810	18
425	20230822	120100	268466330	9800	9800	9800	9800	73
426	20230822	120000	267750930	9810	9810	9810	9810	14
427	20230822	115900	267613590	9800	9800	9810	9800	368
428	20230822	115800	264007060	9810	9810	9810	9810	36
429	20230822	115700	263653900	9810	9800	9810	9800	91
430	20230822	115600	262761920	9820	9820	9820	9820	0
431	20230822	115500	262761920	9820	9790	9820	9790	746
432	20230822	115400	255451180	9800	9800	9800	9800	40
433	20230822	115300	255059180	9800	9790	9800	9790	100
434	20230822	115200	254079930	9790	9800	9800	9790	15
435	20230822	115100	253933060	9800	9790	9800	9790	123
436	20230822	115000	252728720	9800	9790	9800	9790	16
437	20230822	114900	252572050	9790	9800	9800	9790	83
438	20230822	114800	251759380	9800	9800	9800	9800	16
439	20230822	114700	251602580	9790	9790	9790	9790	84
440	20230822	114600	250780220	9800	9800	9800	9800	2
441	20230822	114500	250760620	9800	9800	9800	9790	136
442	20230822	114400	249428980	9790	9790	9790	9790	33
443	20230822	114300	249105910	9790	9790	9790	9790	74
444	20230822	114200	248381450	9800	9800	9810	9790	3141
445	20230822	114100	217599940	9800	9800	9810	9800	94
446	20230822	114000	216678660	9810	9810	9810	9810	35
447	20230822	113900	216335310	9810	9800	9810	9800	85
448	20230822	113800	215502180	9830	9830	9830	9830	71
449	20230822	113700	214804250	9810	9810	9810	9810	73
450	20230822	113600	214088120	9810	9810	9810	9800	15
451	20230822	113500	213941090	9810	9810	9810	9810	105
452	20230822	113400	212911040	9820	9820	9820	9820	13
453	20230822	113300	212783380	9810	9810	9810	9810	72
454	20230822	113200	212077060	9810	9810	9810	9810	0
455	20230822	113100	212077060	9810	9830	9830	9810	146
456	20230822	113000	210644250	9810	9810	9810	9810	0
457	20230822	112900	210644250	9810	9810	9810	9810	73
458	20230822	112800	209928120	9820	9820	9820	9810	51
459	20230822	112700	209427430	9820	9820	9820	9820	71
460	20230822	112600	208730210	9820	9820	9820	9820	0
461	20230822	112500	208730210	9820	9820	9820	9820	72
462	20230822	112400	208023170	9840	9840	9840	9840	1
463	20230822	112300	208013330	9810	9830	9840	9810	472
464	20230822	112200	203377950	9820	9830	9830	9820	158
465	20230822	112100	201826120	9810	9810	9810	9810	73
466	20230822	112000	201109990	9820	9820	9820	9810	52
467	20230822	111900	200599480	9810	9820	9820	9810	119
468	20230822	111800	199431930	9810	9810	9810	9810	36
469	20230822	111700	199078770	9810	9820	9820	9810	66
470	20230822	111600	198430780	9820	9820	9820	9820	18
471	20230822	111500	198254020	9810	9820	9820	9810	103
472	20230822	111400	197242740	9830	9830	9830	9830	79
473	20230822	111300	196466170	9830	9810	9830	9810	87
474	20230822	111200	195612420	9820	9820	9820	9820	13
475	20230822	111100	195484760	9810	9820	9820	9810	96
476	20230822	111000	194542990	9820	9810	9820	9810	45
477	20230822	110900	194101290	9820	9820	9820	9810	119
478	20230822	110800	192933780	9820	9820	9820	9820	23
479	20230822	110700	192707920	9820	9820	9820	9820	65
480	20230822	110600	192069620	9830	9830	9830	9830	5
481	20230822	110500	192020470	9830	9840	9840	9830	10
482	20230822	110400	191922160	9830	9830	9830	9830	12
483	20230822	110300	191804200	9820	9830	9830	9820	172
484	20230822	110200	190114460	9830	9820	9830	9820	42
485	20230822	110100	189701960	9820	9810	9820	9810	129
486	20230822	110000	188436320	9820	9820	9820	9820	29
487	20230822	105900	188151540	9820	9820	9830	9820	46
488	20230822	105800	187699720	9810	9820	9820	9810	25
489	20230822	105700	187454460	9810	9820	9820	9810	101
490	20230822	105600	186463490	9810	9820	9820	9810	29
491	20230822	105500	186178850	9810	9810	9810	9810	106
492	20230822	105400	185138990	9810	9820	9820	9800	1577
493	20230822	105300	169674790	9830	9840	9840	9830	174
494	20230822	105200	167964210	9840	9840	9840	9840	0
495	20230822	105100	167964210	9840	9830	9840	9830	127
496	20230822	105000	166715780	9840	9840	9840	9840	17
497	20230822	104900	166548500	9830	9840	9840	9830	82
498	20230822	104800	165742340	9840	9850	9850	9840	189
499	20230822	104700	163882550	9850	9850	9850	9850	32
500	20230822	104600	163567350	9850	9850	9850	9850	1
501	20230822	104500	163557500	9840	9850	9850	9840	156
502	20230822	104400	162022180	9850	9850	9850	9850	59
503	20230822	104300	161441030	9850	9850	9850	9850	53
504	20230822	104200	160918980	9840	9840	9840	9840	106
505	20230822	104100	159875940	9840	9840	9850	9840	40
506	20230822	104000	159482150	9840	9840	9840	9840	13
507	20230822	103900	159354230	9850	9860	9860	9850	4
508	20230822	103800	159314820	9830	9830	9830	9830	0
509	20230822	103700	159314820	9830	9840	9840	9830	88
510	20230822	103600	158449630	9840	9840	9840	9840	8
511	20230822	103500	158370910	9840	9840	9840	9840	50
512	20230822	103400	157878910	9830	9830	9840	9830	364
513	20230822	103300	154297920	9830	9830	9830	9830	9
514	20230822	103200	154209450	9840	9830	9840	9830	36
515	20230822	103100	153855330	9830	9840	9840	9830	78
516	20230822	103000	153088540	9840	9840	9840	9840	55
517	20230822	102900	152547340	9830	9830	9830	9820	85
518	20230822	102800	151712520	9830	9820	9830	9820	499
519	20230822	102700	146811510	9830	9840	9840	9830	19
520	20230822	102600	146624580	9840	9840	9840	9840	0
521	20230822	102500	146624580	9840	9870	9870	9840	8
522	20230822	102400	146545830	9870	9850	9870	9850	251
523	20230822	102300	144071220	9840	9840	9840	9840	438
524	20230822	102200	139761300	9820	9820	9820	9820	90
525	20230822	102100	138877500	9820	9820	9820	9820	0
526	20230822	102000	138877500	9820	9820	9820	9820	91
527	20230822	101900	137983880	9840	9840	9840	9840	2
528	20230822	101800	137964200	9840	9820	9840	9820	113
529	20230822	101700	136854460	9840	9840	9840	9840	2
530	20230822	101600	136834780	9820	9820	9820	9820	73
531	20230822	101500	136117920	9820	9820	9820	9820	0
532	20230822	101400	136117920	9820	9820	9820	9820	108
533	20230822	101300	135057360	9840	9840	9840	9840	8
534	20230822	101200	134978640	9840	9820	9840	9820	128
535	20230822	101100	133720580	9830	9830	9830	9830	0
536	20230822	101000	133720580	9830	9830	9830	9830	73
537	20230822	100900	133002990	9820	9820	9820	9820	0
538	20230822	100800	133002990	9820	9820	9820	9820	72
539	20230822	100700	132295950	9840	9830	9840	9830	149
540	20230822	100600	130830800	9820	9820	9820	9820	210
541	20230822	100500	128768600	9830	9830	9830	9830	0
542	20230822	100400	128768600	9830	9850	9850	9830	227
543	20230822	100300	126536930	9860	9860	9860	9860	0
544	20230822	100200	126536930	9860	9840	9860	9840	74
545	20230822	100100	125808750	9830	9830	9830	9830	0
546	20230822	100000	125808750	9830	9830	9830	9830	110
547	20230822	095900	124727450	9860	9850	9860	9850	50
548	20230822	095800	124234910	9830	9830	9830	9830	102
549	20230822	095700	123232250	9830	9830	9830	9830	0
550	20230822	095600	123232250	9830	9830	9830	9830	73
551	20230822	095500	122514660	9850	9850	9850	9850	1
552	20230822	095400	122504810	9850	9850	9850	9850	26
553	20230822	095300	122248710	9860	9860	9860	9860	10
554	20230822	095200	122150110	9860	9870	9870	9860	3
555	20230822	095100	122120520	9870	9870	9870	9870	11
556	20230822	095000	122011950	9860	9860	9860	9860	73
557	20230822	094900	121292170	9860	9850	9860	9850	45
558	20230822	094800	120848570	9830	9820	9830	9820	121
559	20230822	094700	119659870	9820	9820	9820	9820	0
560	20230822	094600	119659870	9820	9820	9820	9820	72
561	20230822	094500	118952830	9830	9830	9830	9830	114
562	20230822	094400	117832210	9820	9810	9820	9810	151
563	20230822	094300	116350330	9810	9810	9810	9810	90
564	20230822	094200	115467430	9810	9810	9810	9810	1123
565	20230822	094100	104450800	9830	9820	9830	9820	406
566	20230822	094000	100460790	9820	9810	9820	9810	160
567	20230822	093900	98890680	9820	9820	9820	9820	3
568	20230822	093800	98861220	9820	9810	9820	9810	74
569	20230822	093700	98135260	9820	9810	9820	9810	258
570	20230822	093600	95604240	9810	9810	9820	9800	1523
571	20230822	093500	80659970	9820	9820	9820	9820	0
572	20230822	093400	80659970	9820	9820	9820	9820	53
573	20230822	093300	80139510	9820	9830	9830	9820	79
574	20230822	093200	79363700	9830	9820	9830	9820	113
575	20230822	093100	78254020	9830	9830	9830	9830	6
576	20230822	093000	78195040	9830	9820	9830	9820	74
577	20230822	092900	77468350	9820	9820	9820	9820	0
578	20230822	092800	77468350	9820	9820	9820	9810	154
579	20230822	092700	75957510	9820	9820	9820	9820	30
580	20230822	092600	75662910	9830	9820	9830	9810	79
581	20230822	092500	74887850	9820	9810	9820	9810	100
582	20230822	092400	73906730	9810	9820	9820	9810	114
583	20230822	092300	72788350	9820	9820	9820	9820	1
584	20230822	092200	72778530	9820	9810	9820	9810	90
585	20230822	092100	71895620	9800	9820	9820	9800	873
586	20230822	092000	63336090	9810	9810	9820	9810	123
587	20230822	091900	62129420	9820	9820	9820	9820	8
588	20230822	091800	62050860	9820	9830	9830	9820	47
589	20230822	091700	61589310	9810	9810	9810	9810	0
590	20230822	091600	61589310	9810	9820	9820	9800	372
591	20230822	091500	57940110	9820	9830	9830	9820	40
592	20230822	091400	57547260	9830	9850	9850	9830	7
593	20230822	091300	57478410	9850	9820	9850	9820	391
594	20230822	091200	53638460	9820	9830	9830	9820	273
595	20230822	091100	50955600	9820	9830	9830	9820	895
596	20230822	091000	42166680	9830	9830	9830	9820	406
597	20230822	090900	38177460	9830	9820	9830	9820	157
598	20230822	090800	36635690	9830	9860	9860	9820	87
599	20230822	090700	35780730	9860	9850	9870	9820	299
600	20230822	090600	32840990	9850	9880	9890	9850	1686
601	20230822	090500	16190290	9890	9890	9890	9880	738
602	20230822	090400	8892610	9890	9900	9910	9880	709
603	20230822	090300	1881540	9910	9920	9920	9910	42
604	20230822	090200	1465310	9910	9910	9910	9910	0
605	20230822	090100	1465310	9910	9910	9910	9910	11
606	20230822	090000	1356300	9900	9900	9900	9900	137