KissMeData/030190/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	190300	242055910	9860	9860	9860	9860	325
3	20230823	190200	242055910	9860	9860	9860	9860	0
4	20230823	190100	242055910	9860	9860	9860	9860	0
5	20230823	190000	242055910	9860	9860	9860	9860	0
6	20230823	185900	242055910	9860	9860	9860	9860	0
7	20230823	185800	242055910	9860	9860	9860	9860	0
8	20230823	185700	242055910	9860	9860	9860	9860	0
9	20230823	185600	242055910	9860	9860	9860	9860	0
10	20230823	185500	242055910	9860	9860	9860	9860	0
11	20230823	185400	242055910	9860	9860	9860	9860	0
12	20230823	185300	242055910	9860	9860	9860	9860	0
13	20230823	185200	242055910	9860	9860	9860	9860	0
14	20230823	185100	242055910	9860	9860	9860	9860	0
15	20230823	185000	242055910	9860	9860	9860	9860	0
16	20230823	184900	242055910	9860	9860	9860	9860	0
17	20230823	184800	242055910	9860	9860	9860	9860	0
18	20230823	184700	242055910	9860	9860	9860	9860	0
19	20230823	184600	242055910	9860	9860	9860	9860	0
20	20230823	184500	242055910	9860	9860	9860	9860	0
21	20230823	184400	242055910	9860	9860	9860	9860	0
22	20230823	184300	242055910	9860	9860	9860	9860	0
23	20230823	184200	242055910	9860	9860	9860	9860	0
24	20230823	184100	242055910	9860	9860	9860	9860	0
25	20230823	184000	242055910	9860	9860	9860	9860	0
26	20230823	183900	242055910	9860	9860	9860	9860	0
27	20230823	183800	242055910	9860	9860	9860	9860	0
28	20230823	183700	242055910	9860	9860	9860	9860	0
29	20230823	183600	242055910	9860	9860	9860	9860	0
30	20230823	183500	242055910	9860	9860	9860	9860	0
31	20230823	183400	242055910	9860	9860	9860	9860	0
32	20230823	183300	242055910	9860	9860	9860	9860	325
33	20230823	183200	242055910	9860	9860	9860	9860	0
34	20230823	183100	242055910	9860	9860	9860	9860	0
35	20230823	183000	242055910	9860	9860	9860	9860	0
36	20230823	182900	242055910	9860	9860	9860	9860	0
37	20230823	182800	242055910	9860	9860	9860	9860	0
38	20230823	182700	242055910	9860	9860	9860	9860	0
39	20230823	182600	242055910	9860	9860	9860	9860	0
40	20230823	182500	242055910	9860	9860	9860	9860	0
41	20230823	182400	242055910	9860	9860	9860	9860	0
42	20230823	182300	242055910	9860	9860	9860	9860	0
43	20230823	182200	242055910	9860	9860	9860	9860	0
44	20230823	182100	242055910	9860	9860	9860	9860	0
45	20230823	182000	242055910	9860	9860	9860	9860	0
46	20230823	181900	242055910	9860	9860	9860	9860	0
47	20230823	181800	242055910	9860	9860	9860	9860	0
48	20230823	181700	242055910	9860	9860	9860	9860	0
49	20230823	181600	242055910	9860	9860	9860	9860	0
50	20230823	181500	242055910	9860	9860	9860	9860	0
51	20230823	181400	242055910	9860	9860	9860	9860	0
52	20230823	181300	242055910	9860	9860	9860	9860	0
53	20230823	181200	242055910	9860	9860	9860	9860	0
54	20230823	181100	242055910	9860	9860	9860	9860	0
55	20230823	181000	242055910	9860	9860	9860	9860	0
56	20230823	180900	242055910	9860	9860	9860	9860	0
57	20230823	180800	242055910	9860	9860	9860	9860	0
58	20230823	180700	242055910	9860	9860	9860	9860	0
59	20230823	180600	242055910	9860	9860	9860	9860	0
60	20230823	180500	242055910	9860	9860	9860	9860	0
61	20230823	180400	242055910	9860	9860	9860	9860	0
62	20230823	180300	242055910	9860	9860	9860	9860	325
63	20230823	180200	242055910	9860	9860	9860	9860	0
64	20230823	180100	242055910	9860	9860	9860	9860	0
65	20230823	180000	242055910	9860	9860	9860	9860	0
66	20230823	175900	242055910	9860	9860	9860	9860	0
67	20230823	175800	242055910	9860	9860	9860	9860	0
68	20230823	175700	242055910	9860	9860	9860	9860	0
69	20230823	175600	242055910	9860	9860	9860	9860	0
70	20230823	175500	242055910	9860	9860	9860	9860	0
71	20230823	175400	242055910	9860	9860	9860	9860	0
72	20230823	175300	242055910	9860	9860	9860	9860	0
73	20230823	175200	242055910	9860	9860	9860	9860	0
74	20230823	175100	242055910	9860	9860	9860	9860	0
75	20230823	175000	242055910	9860	9860	9860	9860	0
76	20230823	174900	242055910	9860	9860	9860	9860	0
77	20230823	174800	242055910	9860	9860	9860	9860	0
78	20230823	174700	242055910	9860	9860	9860	9860	0
79	20230823	174600	242055910	9860	9860	9860	9860	0
80	20230823	174500	242055910	9860	9860	9860	9860	0
81	20230823	174400	242055910	9860	9860	9860	9860	0
82	20230823	174300	242055910	9860	9860	9860	9860	0
83	20230823	174200	242055910	9860	9860	9860	9860	0
84	20230823	174100	242055910	9860	9860	9860	9860	0
85	20230823	174000	242055910	9860	9860	9860	9860	0
86	20230823	173900	242055910	9860	9860	9860	9860	0
87	20230823	173800	242055910	9860	9860	9860	9860	0
88	20230823	173700	242055910	9860	9860	9860	9860	0
89	20230823	173600	242055910	9860	9860	9860	9860	0
90	20230823	173500	242055910	9860	9860	9860	9860	0
91	20230823	173400	242055910	9860	9860	9860	9860	0
92	20230823	173300	242055910	9860	9860	9860	9860	325
93	20230823	173200	242055910	9860	9860	9860	9860	0
94	20230823	173100	242055910	9860	9860	9860	9860	0
95	20230823	173000	242055910	9860	9860	9860	9860	0
96	20230823	172900	242055910	9860	9860	9860	9860	0
97	20230823	172800	242055910	9860	9860	9860	9860	0
98	20230823	172700	242055910	9860	9860	9860	9860	0
99	20230823	172600	242055910	9860	9860	9860	9860	0
100	20230823	172500	242055910	9860	9860	9860	9860	0
101	20230823	172400	242055910	9860	9860	9860	9860	0
102	20230823	172300	242055910	9860	9860	9860	9860	0
103	20230823	172200	242055910	9860	9860	9860	9860	0
104	20230823	172100	242055910	9860	9860	9860	9860	0
105	20230823	172000	242055910	9860	9860	9860	9860	0
106	20230823	171900	242055910	9860	9860	9860	9860	0
107	20230823	171800	242055910	9860	9860	9860	9860	0
108	20230823	171700	242055910	9860	9860	9860	9860	0
109	20230823	171600	242055910	9860	9860	9860	9860	0
110	20230823	171500	242055910	9860	9860	9860	9860	0
111	20230823	171400	242055910	9860	9860	9860	9860	0
112	20230823	171300	242055910	9860	9860	9860	9860	0
113	20230823	171200	242055910	9860	9860	9860	9860	0
114	20230823	171100	242055910	9860	9860	9860	9860	0
115	20230823	171000	242055910	9860	9860	9860	9860	0
116	20230823	170900	242055910	9860	9860	9860	9860	0
117	20230823	170800	242055910	9860	9860	9860	9860	0
118	20230823	170700	242055910	9860	9860	9860	9860	0
119	20230823	170600	242055910	9860	9860	9860	9860	0
120	20230823	170500	242055910	9860	9860	9860	9860	0
121	20230823	170400	242055910	9860	9860	9860	9860	0
122	20230823	170300	242055910	9860	9860	9860	9860	325
123	20230823	170200	242055910	9860	9860	9860	9860	0
124	20230823	170100	242055910	9860	9860	9860	9860	0
125	20230823	170000	242055910	9860	9860	9860	9860	0
126	20230823	165900	242055910	9860	9860	9860	9860	0
127	20230823	165800	242055910	9860	9860	9860	9860	0
128	20230823	165700	242055910	9860	9860	9860	9860	0
129	20230823	165600	242055910	9860	9860	9860	9860	0
130	20230823	165500	242055910	9860	9860	9860	9860	0
131	20230823	165400	242055910	9860	9860	9860	9860	0
132	20230823	165300	242055910	9860	9860	9860	9860	0
133	20230823	165200	242055910	9860	9860	9860	9860	0
134	20230823	165100	242055910	9860	9860	9860	9860	0
135	20230823	165000	242055910	9860	9860	9860	9860	0
136	20230823	164900	242055910	9860	9860	9860	9860	0
137	20230823	164800	242055910	9860	9860	9860	9860	0
138	20230823	164700	242055910	9860	9860	9860	9860	0
139	20230823	164600	242055910	9860	9860	9860	9860	0
140	20230823	164500	242055910	9860	9860	9860	9860	0
141	20230823	164400	242055910	9860	9860	9860	9860	0
142	20230823	164300	242055910	9860	9860	9860	9860	0
143	20230823	164200	242055910	9860	9860	9860	9860	0
144	20230823	164100	242055910	9860	9860	9860	9860	0
145	20230823	164000	242055910	9860	9860	9860	9860	0
146	20230823	163900	242055910	9860	9860	9860	9860	0
147	20230823	163800	242055910	9860	9860	9860	9860	0
148	20230823	163700	242055910	9860	9860	9860	9860	0
149	20230823	163600	242055910	9860	9860	9860	9860	0
150	20230823	163500	242055910	9860	9860	9860	9860	0
151	20230823	163400	242055910	9860	9860	9860	9860	0
152	20230823	163300	242055910	9860	9860	9860	9860	325
153	20230823	163200	242055910	9860	9860	9860	9860	0
154	20230823	163100	242055910	9860	9860	9860	9860	0
155	20230823	163000	242055910	9860	9860	9860	9860	0
156	20230823	162900	242055910	9860	9860	9860	9860	0
157	20230823	162800	242055910	9860	9860	9860	9860	0
158	20230823	162700	242055910	9860	9860	9860	9860	0
159	20230823	162600	242055910	9860	9860	9860	9860	0
160	20230823	162500	242055910	9860	9860	9860	9860	0
161	20230823	162400	242055910	9860	9860	9860	9860	0
162	20230823	162300	242055910	9860	9860	9860	9860	0
163	20230823	162200	242055910	9860	9860	9860	9860	0
164	20230823	162100	242055910	9860	9860	9860	9860	0
165	20230823	162000	242055910	9860	9860	9860	9860	0
166	20230823	161900	242055910	9860	9860	9860	9860	0
167	20230823	161800	242055910	9860	9860	9860	9860	0
168	20230823	161700	242055910	9860	9860	9860	9860	0
169	20230823	161600	242055910	9860	9860	9860	9860	0
170	20230823	161500	242055910	9860	9860	9860	9860	0
171	20230823	161400	242055910	9860	9860	9860	9860	0
172	20230823	161300	242055910	9860	9860	9860	9860	0
173	20230823	161200	242055910	9860	9860	9860	9860	0
174	20230823	161100	242055910	9860	9860	9860	9860	0
175	20230823	161000	242055910	9860	9860	9860	9860	0
176	20230823	160900	242055910	9860	9860	9860	9860	0
177	20230823	160800	242055910	9860	9860	9860	9860	0
178	20230823	160700	242055910	9860	9860	9860	9860	0
179	20230823	160600	242055910	9860	9860	9860	9860	0
180	20230823	160500	242055910	9860	9860	9860	9860	0
181	20230823	160400	242055910	9860	9860	9860	9860	0
182	20230823	160300	242055910	9860	9860	9860	9860	325
183	20230823	160200	242055910	9860	9860	9860	9860	0
184	20230823	160100	242055910	9860	9860	9860	9860	0
185	20230823	160000	242055910	9860	9860	9860	9860	0
186	20230823	155900	242055910	9860	9860	9860	9860	0
187	20230823	155800	242055910	9860	9860	9860	9860	0
188	20230823	155700	242055910	9860	9860	9860	9860	0
189	20230823	155600	242055910	9860	9860	9860	9860	0
190	20230823	155500	242055910	9860	9860	9860	9860	0
191	20230823	155400	242055910	9860	9860	9860	9860	0
192	20230823	155300	242055910	9860	9860	9860	9860	0
193	20230823	155200	242055910	9860	9860	9860	9860	0
194	20230823	155100	242055910	9860	9860	9860	9860	0
195	20230823	155000	242055910	9860	9860	9860	9860	0
196	20230823	154900	242055910	9860	9860	9860	9860	0
197	20230823	154800	242055910	9860	9860	9860	9860	0
198	20230823	154700	242055910	9860	9860	9860	9860	0
199	20230823	154600	242055910	9860	9860	9860	9860	0
200	20230823	154500	242055910	9860	9860	9860	9860	0
201	20230823	154400	242055910	9860	9860	9860	9860	0
202	20230823	154300	242055910	9860	9860	9860	9860	0
203	20230823	154200	242055910	9860	9860	9860	9860	0
204	20230823	154100	242055910	9860	9860	9860	9860	0
205	20230823	154000	242055910	9860	9860	9860	9860	0
206	20230823	153900	242055910	9860	9860	9860	9860	0
207	20230823	153800	242055910	9860	9860	9860	9860	0
208	20230823	153700	242055910	9860	9860	9860	9860	0
209	20230823	153600	242055910	9860	9860	9860	9860	0
210	20230823	153500	242055910	9860	9860	9860	9860	0
211	20230823	153400	242055910	9860	9860	9860	9860	0
212	20230823	153300	242055910	9860	9860	9860	9860	325
213	20230823	153200	242055910	9860	9860	9860	9860	0
214	20230823	153100	242055910	9860	9860	9860	9860	0
215	20230823	153000	242055910	9860	9860	9860	9860	325
216	20230823	152900	238851410	9860	9860	9860	9860	0
217	20230823	152800	238851410	9860	9860	9860	9860	0
218	20230823	152700	238851410	9860	9860	9860	9860	0
219	20230823	152600	238851410	9860	9860	9860	9860	0
220	20230823	152500	238851410	9860	9860	9860	9860	0
221	20230823	152400	238851410	9860	9860	9860	9860	0
222	20230823	152300	238851410	9860	9860	9860	9860	0
223	20230823	152200	238851410	9860	9860	9860	9860	0
224	20230823	152100	238851410	9860	9860	9860	9860	0
225	20230823	152000	238851410	9860	9860	9860	9860	0
226	20230823	151900	238851410	9860	9830	9860	9830	271
227	20230823	151800	236183470	9830	9830	9830	9830	16
228	20230823	151700	236026190	9830	9830	9840	9830	50
229	20230823	151600	235534370	9850	9840	9850	9830	109
230	20230823	151500	234461250	9840	9830	9850	9830	87
231	20230823	151400	233604760	9830	9830	9830	9830	23
232	20230823	151300	233378670	9830	9820	9840	9820	83
233	20230823	151200	232563100	9830	9830	9830	9820	23
234	20230823	151100	232337090	9830	9830	9830	9820	11
235	20230823	151000	232228990	9830	9830	9850	9820	152
236	20230823	150900	230733320	9820	9820	9820	9820	38
237	20230823	150800	230360160	9820	9830	9830	9820	315
238	20230823	150700	227264350	9830	9830	9830	9830	140
239	20230823	150600	225888150	9820	9820	9840	9820	343
240	20230823	150500	222517940	9820	9820	9830	9820	12
241	20230823	150400	222400070	9820	9820	9820	9820	14
242	20230823	150300	222262590	9820	9820	9820	9820	129
243	20230823	150200	220995810	9820	9820	9830	9820	430
244	20230823	150100	216773190	9820	9830	9830	9820	15
245	20230823	150000	216625870	9820	9830	9830	9820	145
246	20230823	145900	215200650	9830	9830	9840	9820	176
247	20230823	145800	213470680	9830	9840	9840	9830	181
248	20230823	145700	211690790	9840	9840	9840	9840	13
249	20230823	145600	211562870	9840	9840	9840	9840	17
250	20230823	145500	211395590	9840	9840	9850	9830	223
251	20230823	145400	209200190	9830	9840	9840	9830	97
252	20230823	145300	208245800	9840	9840	9840	9840	4
253	20230823	145200	208206440	9840	9840	9840	9840	20
254	20230823	145100	208009640	9840	9840	9840	9840	17
255	20230823	145000	207842360	9840	9850	9850	9840	12
256	20230823	144900	207724230	9840	9840	9840	9830	152
257	20230823	144800	206228610	9830	9860	9860	9830	216
258	20230823	144700	204099580	9830	9830	9840	9830	185
259	20230823	144600	202279440	9830	9840	9840	9830	15
260	20230823	144500	202131970	9830	9830	9830	9830	11
261	20230823	144400	202023840	9830	9830	9830	9820	448
262	20230823	144300	197620410	9830	9830	9840	9830	15
263	20230823	144200	197472920	9850	9840	9850	9830	1186
264	20230823	144100	185812640	9840	9840	9840	9840	30
265	20230823	144000	185517440	9850	9850	9850	9840	16
266	20230823	143900	185359960	9850	9850	9850	9840	19
267	20230823	143800	185172950	9850	9850	9850	9850	8
268	20230823	143700	185094150	9860	9860	9860	9860	23
269	20230823	143600	184867370	9860	9860	9870	9860	35
270	20230823	143500	184522240	9860	9860	9860	9860	12
271	20230823	143400	184403920	9860	9860	9860	9860	51
272	20230823	143300	183901060	9860	9860	9860	9860	35
273	20230823	143200	183555960	9860	9860	9860	9860	14
274	20230823	143100	183417920	9860	9860	9860	9860	28
275	20230823	143000	183141840	9860	9860	9860	9860	10
276	20230823	142900	183043240	9870	9870	9870	9870	2
277	20230823	142800	183023500	9870	9870	9870	9870	29
278	20230823	142700	182737270	9860	9860	9870	9860	95
279	20230823	142600	181800530	9860	9860	9860	9860	0
280	20230823	142500	181800530	9860	9860	9860	9860	0
281	20230823	142400	181800530	9860	9860	9860	9860	2
282	20230823	142300	181780810	9860	9860	9860	9860	3
283	20230823	142200	181751230	9870	9870	9870	9870	0
284	20230823	142100	181751230	9870	9860	9870	9860	7
285	20230823	142000	181682170	9860	9860	9860	9860	4
286	20230823	141900	181642730	9860	9860	9860	9860	0
287	20230823	141800	181642730	9860	9860	9860	9860	13
288	20230823	141700	181514550	9860	9860	9860	9860	0
289	20230823	141600	181514550	9860	9860	9860	9860	16
290	20230823	141500	181356790	9850	9850	9870	9850	35
291	20230823	141400	181011550	9850	9850	9850	9850	0
292	20230823	141300	181011550	9850	9850	9850	9850	6
293	20230823	141200	180952450	9840	9840	9840	9840	0
294	20230823	141100	180952450	9840	9850	9850	9840	22
295	20230823	141000	180735780	9850	9850	9850	9850	62
296	20230823	140900	180125080	9860	9860	9860	9860	0
297	20230823	140800	180125080	9860	9850	9860	9850	4
298	20230823	140700	180085660	9860	9860	9860	9860	5
299	20230823	140600	180036360	9860	9860	9860	9860	1
300	20230823	140500	180026500	9850	9860	9860	9850	222
301	20230823	140400	177839580	9850	9850	9850	9850	0
302	20230823	140300	177839580	9850	9870	9870	9850	160
303	20230823	140200	176262180	9860	9860	9860	9860	100
304	20230823	140100	175276180	9900	9900	9900	9900	0
305	20230823	140000	175276180	9900	9900	9900	9900	4
306	20230823	135900	175236580	9850	9860	9860	9850	256
307	20230823	135800	172712660	9860	9870	9880	9860	353
308	20230823	135700	169231990	9870	9880	9880	9870	210
309	20230823	135600	167159280	9870	9870	9870	9870	118
310	20230823	135500	165994620	9870	9870	9880	9870	196
311	20230823	135400	164060010	9890	9870	9890	9870	153
312	20230823	135300	162549800	9870	9870	9870	9870	0
313	20230823	135200	162549800	9870	9870	9870	9870	0
314	20230823	135100	162549800	9870	9870	9870	9870	0
315	20230823	135000	162549800	9870	9870	9870	9870	72
316	20230823	134900	161839160	9900	9880	9900	9880	86
317	20230823	134800	160989440	9890	9890	9890	9890	0
318	20230823	134700	160989440	9890	9910	9920	9870	1336
319	20230823	134600	147755300	9910	9930	9930	9910	794
320	20230823	134500	139885150	9910	9910	9930	9910	128
321	20230823	134400	138616550	9920	9910	9920	9910	154
322	20230823	134300	137090340	9910	9920	9920	9910	21
323	20230823	134200	136882050	9920	9930	9930	9910	65
324	20230823	134100	136236860	9910	9910	9930	9910	56
325	20230823	134000	135681440	9900	9900	9900	9900	0
326	20230823	133900	135681440	9900	9900	9900	9900	2
327	20230823	133800	135661640	9910	9910	9910	9910	0
328	20230823	133700	135661640	9910	9910	9910	9910	0
329	20230823	133600	135661640	9910	9910	9910	9910	2
330	20230823	133500	135641820	9890	9900	9900	9890	6
331	20230823	133400	135582430	9890	9890	9890	9890	1
332	20230823	133300	135572540	9900	9900	9900	9900	1
333	20230823	133200	135562640	9900	9890	9900	9890	2
334	20230823	133100	135542850	9890	9890	9890	9890	1
335	20230823	133000	135532960	9890	9890	9890	9890	0
336	20230823	132900	135532960	9890	9890	9890	9890	6
337	20230823	132800	135473620	9890	9890	9900	9890	16
338	20230823	132700	135315370	9900	9900	9900	9900	0
339	20230823	132600	135315370	9900	9890	9900	9890	42
340	20230823	132500	134899970	9900	9890	9900	9890	104
341	20230823	132400	133871370	9880	9880	9880	9880	6
342	20230823	132300	133812090	9890	9890	9890	9880	18
343	20230823	132200	133634080	9880	9880	9880	9880	0
344	20230823	132100	133634080	9880	9880	9880	9880	0
345	20230823	132000	133634080	9880	9880	9880	9880	0
346	20230823	131900	133634080	9880	9880	9880	9880	0
347	20230823	131800	133634080	9880	9880	9880	9880	0
348	20230823	131700	133634080	9880	9880	9880	9880	0
349	20230823	131600	133634080	9880	9880	9880	9880	0
350	20230823	131500	133634080	9880	9880	9880	9880	0
351	20230823	131400	133634080	9880	9880	9880	9880	0
352	20230823	131300	133634080	9880	9880	9880	9880	0
353	20230823	131200	133634080	9880	9880	9880	9880	0
354	20230823	131100	133634080	9880	9880	9880	9880	0
355	20230823	131000	133634080	9880	9880	9880	9880	1
356	20230823	130900	133624200	9880	9880	9880	9880	0
357	20230823	130800	133624200	9880	9880	9880	9880	1
358	20230823	130700	133614320	9880	9880	9880	9880	0
359	20230823	130600	133614320	9880	9880	9880	9880	4
360	20230823	130500	133574800	9880	9880	9880	9880	14
361	20230823	130400	133436480	9890	9890	9890	9890	1
362	20230823	130300	133426590	9880	9880	9880	9880	2
363	20230823	130200	133406830	9880	9880	9880	9880	5
364	20230823	130100	133357430	9880	9880	9880	9880	0
365	20230823	130000	133357430	9880	9880	9880	9880	19
366	20230823	125900	133169710	9890	9890	9890	9890	0
367	20230823	125800	133169710	9890	9880	9890	9880	48
368	20230823	125700	132695410	9880	9880	9880	9880	7
369	20230823	125600	132626250	9880	9880	9880	9880	0
370	20230823	125500	132626250	9880	9880	9880	9880	13
371	20230823	125400	132497810	9880	9880	9880	9880	114
372	20230823	125300	131371490	9870	9870	9870	9870	5
373	20230823	125200	131322140	9870	9870	9870	9870	14
374	20230823	125100	131183960	9890	9890	9890	9890	0
375	20230823	125000	131183960	9890	9890	9890	9890	0
376	20230823	124900	131183960	9890	9890	9890	9890	0
377	20230823	124800	131183960	9890	9890	9890	9890	10
378	20230823	124700	131085060	9880	9880	9880	9880	24
379	20230823	124600	130847940	9870	9870	9870	9870	0
380	20230823	124500	130847940	9870	9870	9870	9870	1
381	20230823	124400	130838070	9880	9870	9880	9870	2
382	20230823	124300	130818320	9870	9870	9870	9870	0
383	20230823	124200	130818320	9870	9880	9880	9870	16
384	20230823	124100	130660300	9870	9870	9870	9870	0
385	20230823	124000	130660300	9870	9870	9870	9870	10
386	20230823	123900	130561600	9880	9870	9880	9870	33
387	20230823	123800	130235870	9880	9870	9880	9870	55
388	20230823	123700	129693000	9880	9880	9880	9880	0
389	20230823	123600	129693000	9880	9880	9880	9880	0
390	20230823	123500	129693000	9880	9880	9880	9880	0
391	20230823	123400	129693000	9880	9870	9880	9870	38
392	20230823	123300	129317850	9870	9870	9870	9870	0
393	20230823	123200	129317850	9870	9870	9870	9870	37
394	20230823	123100	128952660	9870	9880	9880	9870	11
395	20230823	123000	128844060	9880	9880	9880	9880	3
396	20230823	122900	128814420	9890	9880	9890	9870	144
397	20230823	122800	127392030	9880	9880	9880	9880	0
398	20230823	122700	127392030	9880	9880	9880	9880	0
399	20230823	122600	127392030	9880	9880	9880	9880	0
400	20230823	122500	127392030	9880	9880	9880	9880	0
401	20230823	122400	127392030	9880	9920	9920	9880	153
402	20230823	122300	125875030	9920	9880	9920	9880	34
403	20230823	122200	125539050	9880	9880	9880	9880	0
404	20230823	122100	125539050	9880	9880	9880	9880	85
405	20230823	122000	124699250	9880	9880	9880	9880	0
406	20230823	121900	124699250	9880	9880	9880	9880	5
407	20230823	121800	124649850	9910	9920	9920	9880	18
408	20230823	121700	124471490	9910	9910	9910	9910	1
409	20230823	121600	124461580	9890	9890	9890	9890	3
410	20230823	121500	124431910	9880	9880	9950	9880	32
411	20230823	121400	124115560	9870	9870	9870	9870	74
412	20230823	121300	123385180	9860	9860	9860	9860	1
413	20230823	121200	123375320	9870	9870	9870	9870	0
414	20230823	121100	123375320	9870	9860	9870	9860	6
415	20230823	121000	123316110	9870	9860	9870	9860	3
416	20230823	120900	123286510	9850	9850	9850	9850	0
417	20230823	120800	123286510	9850	9850	9850	9850	0
418	20230823	120700	123286510	9850	9850	9850	9850	0
419	20230823	120600	123286510	9850	9850	9850	9850	4
420	20230823	120500	123247110	9850	9840	9850	9840	5
421	20230823	120400	123197900	9860	9860	9860	9860	2
422	20230823	120300	123178180	9850	9850	9850	9850	3
423	20230823	120200	123148630	9850	9850	9850	9850	10
424	20230823	120100	123050130	9850	9850	9860	9850	19
425	20230823	120000	122862840	9850	9850	9850	9850	1
426	20230823	115900	122852990	9850	9850	9850	9850	0
427	20230823	115800	122852990	9850	9850	9850	9850	4
428	20230823	115700	122813590	9840	9840	9840	9840	2
429	20230823	115600	122793910	9850	9850	9850	9850	0
430	20230823	115500	122793910	9850	9850	9850	9850	8
431	20230823	115400	122715110	9850	9850	9850	9850	1
432	20230823	115300	122705260	9850	9850	9850	9850	26
433	20230823	115200	122449160	9850	9850	9850	9850	70
434	20230823	115100	121759660	9850	9850	9850	9850	0
435	20230823	115000	121759660	9850	9850	9850	9850	35
436	20230823	114900	121414910	9860	9860	9860	9860	0
437	20230823	114800	121414910	9860	9850	9860	9850	95
438	20230823	114700	120479070	9850	9850	9850	9850	58
439	20230823	114600	119907770	9860	9860	9860	9860	2
440	20230823	114500	119888050	9860	9860	9860	9850	42
441	20230823	114400	119474280	9860	9860	9860	9860	153
442	20230823	114300	117965700	9870	9870	9880	9860	468
443	20230823	114200	113347690	9870	9870	9870	9870	82
444	20230823	114100	112538350	9880	9880	9880	9880	13
445	20230823	114000	112409910	9880	9880	9880	9880	36
446	20230823	113900	112054230	9880	9880	9880	9880	17
447	20230823	113800	111886270	9890	9880	9890	9880	28
448	20230823	113700	111609610	9880	9880	9880	9880	111
449	20230823	113600	110512930	9890	9890	9890	9890	0
450	20230823	113500	110512930	9890	9880	9890	9880	68
451	20230823	113400	109841030	9890	9890	9890	9880	38
452	20230823	113300	109465270	9900	9900	9900	9900	0
453	20230823	113200	109465270	9900	9890	9900	9890	89
454	20230823	113100	108585030	9890	9890	9890	9890	124
455	20230823	113000	107358670	9890	9900	9900	9890	58
456	20230823	112900	106784560	9900	9900	9900	9900	4
457	20230823	112800	106744960	9900	9900	9900	9900	0
458	20230823	112700	106744960	9900	9900	9900	9890	47
459	20230823	112600	106279700	9900	9910	9910	9900	101
460	20230823	112500	105278920	9940	9910	9940	9910	4
461	20230823	112400	105239250	9910	9920	9920	9910	14
462	20230823	112300	105100470	9920	9920	9920	9920	0
463	20230823	112200	105100470	9920	9950	9950	9920	71
464	20230823	112100	104395520	9920	9910	9970	9910	1577
465	20230823	112000	88698080	9920	9910	9920	9910	81
466	20230823	111900	87895220	9910	9900	9910	9900	223
467	20230823	111800	85687430	9880	9870	9890	9860	142
468	20230823	111700	84285450	9870	9870	9870	9870	6
469	20230823	111600	84226230	9870	9870	9870	9860	91
470	20230823	111500	83328750	9860	9860	9860	9860	0
471	20230823	111400	83328750	9860	9860	9860	9860	0
472	20230823	111300	83328750	9860	9860	9860	9850	159
473	20230823	111200	81762410	9860	9840	9860	9840	194
474	20230823	111100	79851660	9840	9840	9840	9840	12
475	20230823	111000	79733580	9840	9840	9840	9840	293
476	20230823	110900	76850460	9840	9840	9840	9840	24
477	20230823	110800	76614300	9850	9860	9860	9850	218
478	20230823	110700	74466950	9860	9850	9860	9850	5
479	20230823	110600	74417670	9860	9850	9870	9850	47
480	20230823	110500	73954480	9850	9840	9850	9840	2
481	20230823	110400	73934790	9850	9850	9850	9850	0
482	20230823	110300	73934790	9850	9850	9850	9850	2
483	20230823	110200	73915090	9860	9860	9860	9860	0
484	20230823	110100	73915090	9860	9860	9860	9860	8
485	20230823	110000	73836210	9850	9850	9850	9840	31
486	20230823	105900	73531060	9850	9850	9850	9850	7
487	20230823	105800	73462110	9850	9850	9850	9850	45
488	20230823	105700	73018860	9860	9860	9860	9860	0
489	20230823	105600	73018860	9860	9860	9860	9860	0
490	20230823	105500	73018860	9860	9840	9860	9840	2
491	20230823	105400	72999160	9860	9850	9860	9850	52
492	20230823	105300	72486620	9850	9850	9850	9850	130
493	20230823	105200	71206120	9860	9850	9860	9850	82
494	20230823	105100	70398410	9860	9860	9860	9860	195
495	20230823	105000	68475710	9860	9860	9860	9860	6
496	20230823	104900	68416550	9860	9860	9860	9860	1
497	20230823	104800	68406690	9860	9860	9860	9860	16
498	20230823	104700	68248930	9860	9850	9870	9850	70
499	20230823	104600	67558580	9860	9860	9860	9860	1
500	20230823	104500	67548720	9850	9850	9850	9850	55
501	20230823	104400	67006970	9850	9850	9850	9850	121
502	20230823	104300	65815120	9850	9850	9850	9850	5
503	20230823	104200	65765870	9850	9850	9850	9850	16
504	20230823	104100	65608270	9860	9860	9860	9860	8
505	20230823	104000	65529390	9860	9860	9860	9850	78
506	20230823	103900	64760730	9860	9830	9860	9830	94
507	20230823	103800	63835760	9840	9840	9840	9840	0
508	20230823	103700	63835760	9840	9840	9840	9830	49
509	20230823	103600	63353830	9840	9830	9840	9830	71
510	20230823	103500	62655870	9830	9830	9830	9830	31
511	20230823	103400	62351140	9830	9830	9830	9830	0
512	20230823	103300	62351140	9830	9830	9830	9820	64
513	20230823	103200	61722110	9830	9820	9830	9820	8
514	20230823	103100	61643480	9840	9830	9840	9820	112
515	20230823	103000	60542420	9840	9840	9840	9840	0
516	20230823	102900	60542420	9840	9850	9850	9830	8
517	20230823	102800	60463710	9850	9850	9850	9850	7
518	20230823	102700	60394760	9850	9850	9850	9850	15
519	20230823	102600	60247010	9860	9840	9860	9840	49
520	20230823	102500	59764800	9850	9850	9850	9850	10
521	20230823	102400	59666300	9840	9840	9840	9840	141
522	20230823	102300	58278860	9840	9840	9840	9840	64
523	20230823	102200	57649100	9850	9850	9850	9850	10
524	20230823	102100	57550600	9820	9820	9820	9820	1
525	20230823	102000	57540780	9860	9850	9860	9850	16
526	20230823	101900	57383080	9840	9830	9840	9830	53
527	20230823	101800	56861980	9820	9820	9820	9820	0
528	20230823	101700	56861980	9820	9820	9820	9820	5
529	20230823	101600	56812880	9840	9820	9840	9810	108
530	20230823	101500	55752280	9820	9820	9820	9820	0
531	20230823	101400	55752280	9820	9830	9830	9820	200
532	20230823	101300	53788170	9830	9830	9830	9830	16
533	20230823	101200	53630890	9830	9830	9830	9830	0
534	20230823	101100	53630890	9830	9830	9830	9830	0
535	20230823	101000	53630890	9830	9830	9830	9830	260
536	20230823	100900	51075090	9840	9840	9840	9840	7
537	20230823	100800	51006210	9830	9820	9830	9820	120
538	20230823	100700	49827570	9830	9830	9830	9830	12
539	20230823	100600	49709610	9830	9830	9830	9830	4
540	20230823	100500	49670290	9840	9850	9850	9840	5
541	20230823	100400	49621080	9830	9830	9830	9830	28
542	20230823	100300	49345840	9820	9830	9830	9820	271
543	20230823	100200	46682070	9830	9830	9830	9830	0
544	20230823	100100	46682070	9830	9840	9840	9830	317
545	20230823	100000	43563010	9840	9840	9840	9840	0
546	20230823	095900	43563010	9840	9840	9840	9840	0
547	20230823	095800	43563010	9840	9840	9840	9840	106
548	20230823	095700	42519970	9840	9840	9840	9840	2
549	20230823	095600	42500290	9840	9840	9840	9840	66
550	20230823	095500	41850850	9850	9850	9850	9850	5
551	20230823	095400	41801600	9860	9860	9860	9860	0
552	20230823	095300	41801600	9860	9860	9860	9860	0
553	20230823	095200	41801600	9860	9830	9860	9830	313
554	20230823	095100	38719050	9830	9840	9840	9830	62
555	20230823	095000	38109090	9840	9840	9840	9840	25
556	20230823	094900	37863090	9830	9830	9830	9830	0
557	20230823	094800	37863090	9830	9830	9830	9830	0
558	20230823	094700	37863090	9830	9830	9830	9830	0
559	20230823	094600	37863090	9830	9850	9870	9830	1174
560	20230823	094500	26279630	9840	9840	9840	9840	66
561	20230823	094400	25630190	9850	9850	9850	9850	24
562	20230823	094300	25393790	9850	9850	9850	9850	81
563	20230823	094200	24595940	9860	9860	9860	9860	62
564	20230823	094100	23984620	9860	9860	9860	9860	44
565	20230823	094000	23550780	9860	9860	9860	9860	86
566	20230823	093900	22702820	9850	9850	9850	9850	23
567	20230823	093800	22476270	9860	9860	9860	9860	1
568	20230823	093700	22466410	9860	9850	9860	9850	6
569	20230823	093600	22407280	9850	9850	9850	9850	3
570	20230823	093500	22377730	9850	9860	9860	9850	38
571	20230823	093400	22003330	9860	9860	9860	9860	0
572	20230823	093300	22003330	9860	9860	9860	9860	2
573	20230823	093200	21983610	9860	9860	9860	9860	3
574	20230823	093100	21954030	9860	9860	9860	9860	0
575	20230823	093000	21954030	9860	9860	9860	9860	0
576	20230823	092900	21954030	9860	9860	9860	9860	0
577	20230823	092800	21954030	9860	9860	9860	9860	0
578	20230823	092700	21954030	9860	9860	9860	9860	0
579	20230823	092600	21954030	9860	9860	9860	9860	0
580	20230823	092500	21954030	9860	9860	9860	9860	85
581	20230823	092400	21115930	9870	9870	9870	9870	3
582	20230823	092300	21086320	9860	9860	9860	9860	39
583	20230823	092200	20701780	9860	9860	9860	9860	0
584	20230823	092100	20701780	9860	9860	9860	9860	1
585	20230823	092000	20691920	9860	9860	9860	9860	1
586	20230823	091900	20682060	9860	9860	9860	9860	0
587	20230823	091800	20682060	9860	9880	9880	9860	212
588	20230823	091700	18591690	9880	9880	9880	9880	0
589	20230823	091600	18591690	9880	9880	9880	9880	0
590	20230823	091500	18591690	9880	9880	9880	9880	0
591	20230823	091400	18591690	9880	9870	9880	9860	125
592	20230823	091300	17357980	9880	9880	9880	9880	33
593	20230823	091200	17031940	9880	9880	9880	9880	0
594	20230823	091100	17031940	9880	9880	9880	9880	19
595	20230823	091000	16844220	9880	9880	9880	9880	1
596	20230823	090900	16834340	9870	9880	9880	9870	93
597	20230823	090800	15915850	9900	9900	9900	9900	2
598	20230823	090700	15896050	9900	9880	9900	9880	100
599	20230823	090600	14907450	9860	9860	9860	9860	21
600	20230823	090500	14700390	9860	9850	9860	9850	4
601	20230823	090400	14660960	9840	9840	9840	9840	12
602	20230823	090300	14542880	9800	9840	9840	9800	84
603	20230823	090200	13718880	9820	9820	9820	9820	105
604	20230823	090100	12687780	9860	9800	9860	9770	1199
605	20230823	090000	873420	9800	9820	9820	9800	89