KissMeData/101240/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194800	465185280	5820	5820	5820	5820	3000
3	20230822	194700	465185280	5820	5820	5820	5820	0
4	20230822	194600	465185280	5820	5820	5820	5820	0
5	20230822	194500	465185280	5820	5820	5820	5820	0
6	20230822	194400	465185280	5820	5820	5820	5820	0
7	20230822	194300	465185280	5820	5820	5820	5820	0
8	20230822	194200	465185280	5820	5820	5820	5820	0
9	20230822	194100	465185280	5820	5820	5820	5820	0
10	20230822	194000	465185280	5820	5820	5820	5820	0
11	20230822	193900	465185280	5820	5820	5820	5820	0
12	20230822	193800	465185280	5820	5820	5820	5820	0
13	20230822	193700	465185280	5820	5820	5820	5820	0
14	20230822	193600	465185280	5820	5820	5820	5820	0
15	20230822	193500	465185280	5820	5820	5820	5820	0
16	20230822	193400	465185280	5820	5820	5820	5820	0
17	20230822	193300	465185280	5820	5820	5820	5820	0
18	20230822	193200	465185280	5820	5820	5820	5820	0
19	20230822	193100	465185280	5820	5820	5820	5820	0
20	20230822	193000	465185280	5820	5820	5820	5820	0
21	20230822	192900	465185280	5820	5820	5820	5820	0
22	20230822	192800	465185280	5820	5820	5820	5820	0
23	20230822	192700	465185280	5820	5820	5820	5820	0
24	20230822	192600	465185280	5820	5820	5820	5820	0
25	20230822	192500	465185280	5820	5820	5820	5820	0
26	20230822	192400	465185280	5820	5820	5820	5820	0
27	20230822	192300	465185280	5820	5820	5820	5820	0
28	20230822	192200	465185280	5820	5820	5820	5820	0
29	20230822	192100	465185280	5820	5820	5820	5820	0
30	20230822	192000	465185280	5820	5820	5820	5820	0
31	20230822	191900	465185280	5820	5820	5820	5820	0
32	20230822	191800	465185280	5820	5820	5820	5820	3000
33	20230822	191700	465185280	5820	5820	5820	5820	0
34	20230822	191600	465185280	5820	5820	5820	5820	0
35	20230822	191500	465185280	5820	5820	5820	5820	0
36	20230822	191400	465185280	5820	5820	5820	5820	0
37	20230822	191300	465185280	5820	5820	5820	5820	0
38	20230822	191200	465185280	5820	5820	5820	5820	0
39	20230822	191100	465185280	5820	5820	5820	5820	0
40	20230822	191000	465185280	5820	5820	5820	5820	0
41	20230822	190900	465185280	5820	5820	5820	5820	0
42	20230822	190800	465185280	5820	5820	5820	5820	0
43	20230822	190700	465185280	5820	5820	5820	5820	0
44	20230822	190600	465185280	5820	5820	5820	5820	0
45	20230822	190500	465185280	5820	5820	5820	5820	0
46	20230822	190400	465185280	5820	5820	5820	5820	0
47	20230822	190300	465185280	5820	5820	5820	5820	0
48	20230822	190200	465185280	5820	5820	5820	5820	0
49	20230822	190100	465185280	5820	5820	5820	5820	0
50	20230822	190000	465185280	5820	5820	5820	5820	0
51	20230822	185900	465185280	5820	5820	5820	5820	0
52	20230822	185800	465185280	5820	5820	5820	5820	0
53	20230822	185700	465185280	5820	5820	5820	5820	0
54	20230822	185600	465185280	5820	5820	5820	5820	0
55	20230822	185500	465185280	5820	5820	5820	5820	0
56	20230822	185400	465185280	5820	5820	5820	5820	0
57	20230822	185300	465185280	5820	5820	5820	5820	0
58	20230822	185200	465185280	5820	5820	5820	5820	0
59	20230822	185100	465185280	5820	5820	5820	5820	0
60	20230822	185000	465185280	5820	5820	5820	5820	0
61	20230822	184900	465185280	5820	5820	5820	5820	0
62	20230822	184800	465185280	5820	5820	5820	5820	3000
63	20230822	184700	465185280	5820	5820	5820	5820	0
64	20230822	184600	465185280	5820	5820	5820	5820	0
65	20230822	184500	465185280	5820	5820	5820	5820	0
66	20230822	184400	465185280	5820	5820	5820	5820	0
67	20230822	184300	465185280	5820	5820	5820	5820	0
68	20230822	184200	465185280	5820	5820	5820	5820	0
69	20230822	184100	465185280	5820	5820	5820	5820	0
70	20230822	184000	465185280	5820	5820	5820	5820	0
71	20230822	183900	465185280	5820	5820	5820	5820	0
72	20230822	183800	465185280	5820	5820	5820	5820	0
73	20230822	183700	465185280	5820	5820	5820	5820	0
74	20230822	183600	465185280	5820	5820	5820	5820	0
75	20230822	183500	465185280	5820	5820	5820	5820	0
76	20230822	183400	465185280	5820	5820	5820	5820	0
77	20230822	183300	465185280	5820	5820	5820	5820	0
78	20230822	183200	465185280	5820	5820	5820	5820	0
79	20230822	183100	465185280	5820	5820	5820	5820	0
80	20230822	183000	465185280	5820	5820	5820	5820	0
81	20230822	182900	465185280	5820	5820	5820	5820	0
82	20230822	182800	465185280	5820	5820	5820	5820	0
83	20230822	182700	465185280	5820	5820	5820	5820	0
84	20230822	182600	465185280	5820	5820	5820	5820	0
85	20230822	182500	465185280	5820	5820	5820	5820	0
86	20230822	182400	465185280	5820	5820	5820	5820	0
87	20230822	182300	465185280	5820	5820	5820	5820	0
88	20230822	182200	465185280	5820	5820	5820	5820	0
89	20230822	182100	465185280	5820	5820	5820	5820	0
90	20230822	182000	465185280	5820	5820	5820	5820	0
91	20230822	181900	465185280	5820	5820	5820	5820	0
92	20230822	181800	465185280	5820	5820	5820	5820	3000
93	20230822	181700	465185280	5820	5820	5820	5820	0
94	20230822	181600	465185280	5820	5820	5820	5820	0
95	20230822	181500	465185280	5820	5820	5820	5820	0
96	20230822	181400	465185280	5820	5820	5820	5820	0
97	20230822	181300	465185280	5820	5820	5820	5820	0
98	20230822	181200	465185280	5820	5820	5820	5820	0
99	20230822	181100	465185280	5820	5820	5820	5820	0
100	20230822	181000	465185280	5820	5820	5820	5820	0
101	20230822	180900	465185280	5820	5820	5820	5820	0
102	20230822	180800	465185280	5820	5820	5820	5820	0
103	20230822	180700	465185280	5820	5820	5820	5820	0
104	20230822	180600	465185280	5820	5820	5820	5820	0
105	20230822	180500	465185280	5820	5820	5820	5820	0
106	20230822	180400	465185280	5820	5820	5820	5820	0
107	20230822	180300	465185280	5820	5820	5820	5820	0
108	20230822	180200	465185280	5820	5820	5820	5820	0
109	20230822	180100	465185280	5820	5820	5820	5820	0
110	20230822	180000	465185280	5820	5820	5820	5820	0
111	20230822	175900	465185280	5820	5820	5820	5820	0
112	20230822	175800	465185280	5820	5820	5820	5820	0
113	20230822	175700	465185280	5820	5820	5820	5820	0
114	20230822	175600	465185280	5820	5820	5820	5820	0
115	20230822	175500	465185280	5820	5820	5820	5820	0
116	20230822	175400	465185280	5820	5820	5820	5820	0
117	20230822	175300	465185280	5820	5820	5820	5820	0
118	20230822	175200	465185280	5820	5820	5820	5820	0
119	20230822	175100	465185280	5820	5820	5820	5820	0
120	20230822	175000	465185280	5820	5820	5820	5820	0
121	20230822	174900	465185280	5820	5820	5820	5820	0
122	20230822	174800	465185280	5820	5820	5820	5820	3000
123	20230822	174700	465185280	5820	5820	5820	5820	0
124	20230822	174600	465185280	5820	5820	5820	5820	0
125	20230822	174500	465185280	5820	5820	5820	5820	0
126	20230822	174400	465185280	5820	5820	5820	5820	0
127	20230822	174300	465185280	5820	5820	5820	5820	0
128	20230822	174200	465185280	5820	5820	5820	5820	0
129	20230822	174100	465185280	5820	5820	5820	5820	0
130	20230822	174000	465185280	5820	5820	5820	5820	0
131	20230822	173900	465185280	5820	5820	5820	5820	0
132	20230822	173800	465185280	5820	5820	5820	5820	0
133	20230822	173700	465185280	5820	5820	5820	5820	0
134	20230822	173600	465185280	5820	5820	5820	5820	0
135	20230822	173500	465185280	5820	5820	5820	5820	0
136	20230822	173400	465185280	5820	5820	5820	5820	0
137	20230822	173300	465185280	5820	5820	5820	5820	0
138	20230822	173200	465185280	5820	5820	5820	5820	0
139	20230822	173100	465185280	5820	5820	5820	5820	0
140	20230822	173000	465185280	5820	5820	5820	5820	0
141	20230822	172900	465185280	5820	5820	5820	5820	0
142	20230822	172800	465185280	5820	5820	5820	5820	0
143	20230822	172700	465185280	5820	5820	5820	5820	0
144	20230822	172600	465185280	5820	5820	5820	5820	0
145	20230822	172500	465185280	5820	5820	5820	5820	0
146	20230822	172400	465185280	5820	5820	5820	5820	0
147	20230822	172300	465185280	5820	5820	5820	5820	0
148	20230822	172200	465185280	5820	5820	5820	5820	0
149	20230822	172100	465185280	5820	5820	5820	5820	0
150	20230822	172000	465185280	5820	5820	5820	5820	0
151	20230822	171900	465185280	5820	5820	5820	5820	0
152	20230822	171800	465185280	5820	5820	5820	5820	3000
153	20230822	171700	465185280	5820	5820	5820	5820	0
154	20230822	171600	465185280	5820	5820	5820	5820	0
155	20230822	171500	465185280	5820	5820	5820	5820	0
156	20230822	171400	465185280	5820	5820	5820	5820	0
157	20230822	171300	465185280	5820	5820	5820	5820	0
158	20230822	171200	465185280	5820	5820	5820	5820	0
159	20230822	171100	465185280	5820	5820	5820	5820	0
160	20230822	171000	465185280	5820	5820	5820	5820	0
161	20230822	170900	465185280	5820	5820	5820	5820	0
162	20230822	170800	465185280	5820	5820	5820	5820	0
163	20230822	170700	465185280	5820	5820	5820	5820	0
164	20230822	170600	465185280	5820	5820	5820	5820	0
165	20230822	170500	465185280	5820	5820	5820	5820	0
166	20230822	170400	465185280	5820	5820	5820	5820	0
167	20230822	170300	465185280	5820	5820	5820	5820	0
168	20230822	170200	465185280	5820	5820	5820	5820	0
169	20230822	170100	465185280	5820	5820	5820	5820	0
170	20230822	170000	465185280	5820	5820	5820	5820	0
171	20230822	165900	465185280	5820	5820	5820	5820	0
172	20230822	165800	465185280	5820	5820	5820	5820	0
173	20230822	165700	465185280	5820	5820	5820	5820	0
174	20230822	165600	465185280	5820	5820	5820	5820	0
175	20230822	165500	465185280	5820	5820	5820	5820	0
176	20230822	165400	465185280	5820	5820	5820	5820	0
177	20230822	165300	465185280	5820	5820	5820	5820	0
178	20230822	165200	465185280	5820	5820	5820	5820	0
179	20230822	165100	465185280	5820	5820	5820	5820	0
180	20230822	165000	465185280	5820	5820	5820	5820	0
181	20230822	164900	465185280	5820	5820	5820	5820	0
182	20230822	164800	465185280	5820	5820	5820	5820	3000
183	20230822	164700	465185280	5820	5820	5820	5820	0
184	20230822	164600	465185280	5820	5820	5820	5820	0
185	20230822	164500	465185280	5820	5820	5820	5820	0
186	20230822	164400	465185280	5820	5820	5820	5820	0
187	20230822	164300	465185280	5820	5820	5820	5820	0
188	20230822	164200	465185280	5820	5820	5820	5820	0
189	20230822	164100	465185280	5820	5820	5820	5820	0
190	20230822	164000	465185280	5820	5820	5820	5820	0
191	20230822	163900	465185280	5820	5820	5820	5820	0
192	20230822	163800	465185280	5820	5820	5820	5820	0
193	20230822	163700	465185280	5820	5820	5820	5820	0
194	20230822	163600	465185280	5820	5820	5820	5820	0
195	20230822	163500	465185280	5820	5820	5820	5820	0
196	20230822	163400	465185280	5820	5820	5820	5820	0
197	20230822	163300	465185280	5820	5820	5820	5820	0
198	20230822	163200	465185280	5820	5820	5820	5820	0
199	20230822	163100	465185280	5820	5820	5820	5820	0
200	20230822	163000	465185280	5820	5820	5820	5820	0
201	20230822	162900	465185280	5820	5820	5820	5820	0
202	20230822	162800	465185280	5820	5820	5820	5820	0
203	20230822	162700	465185280	5820	5820	5820	5820	0
204	20230822	162600	465185280	5820	5820	5820	5820	0
205	20230822	162500	465185280	5820	5820	5820	5820	0
206	20230822	162400	465185280	5820	5820	5820	5820	0
207	20230822	162300	465185280	5820	5820	5820	5820	0
208	20230822	162200	465185280	5820	5820	5820	5820	0
209	20230822	162100	465185280	5820	5820	5820	5820	0
210	20230822	162000	465185280	5820	5820	5820	5820	0
211	20230822	161900	465185280	5820	5820	5820	5820	0
212	20230822	161800	465185280	5820	5820	5820	5820	3000
213	20230822	161700	465185280	5820	5820	5820	5820	0
214	20230822	161600	465185280	5820	5820	5820	5820	0
215	20230822	161500	465185280	5820	5820	5820	5820	0
216	20230822	161400	465185280	5820	5820	5820	5820	0
217	20230822	161300	465185280	5820	5820	5820	5820	0
218	20230822	161200	465185280	5820	5820	5820	5820	0
219	20230822	161100	465185280	5820	5820	5820	5820	0
220	20230822	161000	465185280	5820	5820	5820	5820	0
221	20230822	160900	465185280	5820	5820	5820	5820	0
222	20230822	160800	465185280	5820	5820	5820	5820	0
223	20230822	160700	465185280	5820	5820	5820	5820	0
224	20230822	160600	465185280	5820	5820	5820	5820	0
225	20230822	160500	465185280	5820	5820	5820	5820	0
226	20230822	160400	465185280	5820	5820	5820	5820	0
227	20230822	160300	465185280	5820	5820	5820	5820	0
228	20230822	160200	465185280	5820	5820	5820	5820	0
229	20230822	160100	465185280	5820	5820	5820	5820	0
230	20230822	160000	465185280	5820	5820	5820	5820	0
231	20230822	155900	465185280	5820	5820	5820	5820	0
232	20230822	155800	465185280	5820	5820	5820	5820	0
233	20230822	155700	465185280	5820	5820	5820	5820	0
234	20230822	155600	465185280	5820	5820	5820	5820	0
235	20230822	155500	465185280	5820	5820	5820	5820	0
236	20230822	155400	465185280	5820	5820	5820	5820	0
237	20230822	155300	465185280	5820	5820	5820	5820	0
238	20230822	155200	465185280	5820	5820	5820	5820	0
239	20230822	155100	465185280	5820	5820	5820	5820	0
240	20230822	155000	465185280	5820	5820	5820	5820	0
241	20230822	154900	465185280	5820	5820	5820	5820	0
242	20230822	154800	465185280	5820	5820	5820	5820	3000
243	20230822	154700	465185280	5820	5820	5820	5820	0
244	20230822	154600	465185280	5820	5820	5820	5820	0
245	20230822	154500	465185280	5820	5820	5820	5820	0
246	20230822	154400	465185280	5820	5820	5820	5820	0
247	20230822	154300	465185280	5820	5820	5820	5820	0
248	20230822	154200	465185280	5820	5820	5820	5820	0
249	20230822	154100	465185280	5820	5820	5820	5820	0
250	20230822	154000	465185280	5820	5820	5820	5820	0
251	20230822	153900	465185280	5820	5820	5820	5820	0
252	20230822	153800	465185280	5820	5820	5820	5820	0
253	20230822	153700	465185280	5820	5820	5820	5820	0
254	20230822	153600	465185280	5820	5820	5820	5820	0
255	20230822	153500	465185280	5820	5820	5820	5820	0
256	20230822	153400	465185280	5820	5820	5820	5820	0
257	20230822	153300	465185280	5820	5820	5820	5820	0
258	20230822	153200	465185280	5820	5820	5820	5820	0
259	20230822	153100	465185280	5820	5820	5820	5820	0
260	20230822	153000	465185280	5820	5820	5820	5820	3000
261	20230822	152900	447725280	5840	5840	5840	5840	0
262	20230822	152800	447725280	5840	5840	5840	5840	0
263	20230822	152700	447725280	5840	5840	5840	5840	0
264	20230822	152600	447725280	5840	5840	5840	5840	0
265	20230822	152500	447725280	5840	5840	5840	5840	0
266	20230822	152400	447725280	5840	5840	5840	5840	0
267	20230822	152300	447725280	5840	5840	5840	5840	0
268	20230822	152200	447725280	5840	5840	5840	5840	0
269	20230822	152100	447725280	5840	5840	5840	5840	0
270	20230822	152000	447725280	5840	5840	5840	5840	0
271	20230822	151900	447725280	5840	5810	5840	5810	456
272	20230822	151800	445074510	5840	5840	5840	5840	0
273	20230822	151700	445074510	5840	5840	5840	5840	0
274	20230822	151600	445074510	5840	5840	5840	5840	19
275	20230822	151500	444963550	5840	5830	5840	5830	188
276	20230822	151400	443867500	5830	5830	5830	5830	10
277	20230822	151300	443809200	5830	5810	5830	5810	177
278	20230822	151200	442780790	5820	5820	5820	5820	16
279	20230822	151100	442687670	5820	5820	5830	5820	148
280	20230822	151000	441826300	5830	5830	5830	5830	0
281	20230822	150900	441826300	5830	5810	5830	5810	226
282	20230822	150800	440513120	5810	5830	5830	5810	352
283	20230822	150700	438467850	5810	5820	5820	5810	841
284	20230822	150600	433580350	5820	5820	5820	5820	271
285	20230822	150500	432003130	5840	5840	5840	5840	0
286	20230822	150400	432003130	5840	5850	5850	5820	234
287	20230822	150300	430641200	5840	5820	5850	5820	333
288	20230822	150200	428702270	5830	5830	5830	5830	1
289	20230822	150100	428696440	5850	5850	5850	5850	300
290	20230822	150000	426941440	5850	5850	5850	5850	1
291	20230822	145900	426935590	5840	5840	5840	5840	0
292	20230822	145800	426935590	5840	5840	5840	5840	1
293	20230822	145700	426929750	5850	5820	5850	5820	191
294	20230822	145600	425818100	5850	5850	5850	5850	2
295	20230822	145500	425806400	5850	5850	5850	5850	0
296	20230822	145400	425806400	5850	5850	5850	5850	0
297	20230822	145300	425806400	5850	5850	5850	5850	0
298	20230822	145200	425806400	5850	5850	5850	5850	0
299	20230822	145100	425806400	5850	5850	5850	5850	0
300	20230822	145000	425806400	5850	5850	5850	5850	0
301	20230822	144900	425806400	5850	5850	5850	5850	0
302	20230822	144800	425806400	5850	5850	5850	5850	0
303	20230822	144700	425806400	5850	5850	5850	5850	0
304	20230822	144600	425806400	5850	5830	5850	5820	3523
305	20230822	144500	405286550	5850	5850	5850	5850	0
306	20230822	144400	405286550	5850	5850	5850	5850	0
307	20230822	144300	405286550	5850	5850	5850	5850	0
308	20230822	144200	405286550	5850	5850	5850	5850	0
309	20230822	144100	405286550	5850	5850	5850	5850	0
310	20230822	144000	405286550	5850	5850	5850	5850	10
311	20230822	143900	405228050	5850	5850	5850	5850	0
312	20230822	143800	405228050	5850	5850	5850	5850	0
313	20230822	143700	405228050	5850	5850	5850	5850	0
314	20230822	143600	405228050	5850	5850	5850	5850	1
315	20230822	143500	405222200	5840	5840	5840	5840	265
316	20230822	143400	403674600	5840	5860	5860	5840	301
317	20230822	143300	401916740	5840	5850	5850	5840	300
318	20230822	143200	400163980	5850	5850	5850	5850	500
319	20230822	143100	397238980	5860	5860	5860	5860	10
320	20230822	143000	397180380	5860	5860	5860	5860	80
321	20230822	142900	396711580	5870	5870	5870	5870	0
322	20230822	142800	396711580	5870	5880	5880	5870	10
323	20230822	142700	396652860	5880	5880	5880	5880	0
324	20230822	142600	396652860	5880	5880	5880	5880	0
325	20230822	142500	396652860	5880	5880	5880	5880	0
326	20230822	142400	396652860	5880	5880	5880	5880	1
327	20230822	142300	396646980	5860	5860	5860	5860	0
328	20230822	142200	396646980	5860	5860	5860	5860	0
329	20230822	142100	396646980	5860	5860	5860	5860	100
330	20230822	142000	396060980	5870	5870	5870	5870	388
331	20230822	141900	393783420	5860	5860	5860	5860	99
332	20230822	141800	393203280	5870	5870	5870	5870	0
333	20230822	141700	393203280	5870	5870	5870	5870	0
334	20230822	141600	393203280	5870	5870	5870	5870	0
335	20230822	141500	393203280	5870	5870	5870	5870	2
336	20230822	141400	393191540	5870	5870	5870	5860	84
337	20230822	141300	392698510	5860	5860	5860	5860	77
338	20230822	141200	392247290	5870	5870	5870	5870	2
339	20230822	141100	392235550	5870	5870	5870	5870	0
340	20230822	141000	392235550	5870	5870	5870	5870	0
341	20230822	140900	392235550	5870	5870	5870	5870	0
342	20230822	140800	392235550	5870	5870	5870	5870	0
343	20230822	140700	392235550	5870	5870	5870	5870	500
344	20230822	140600	389300550	5830	5840	5840	5830	1923
345	20230822	140500	378088810	5890	5890	5890	5890	0
346	20230822	140400	378088810	5890	5890	5890	5890	0
347	20230822	140300	378088810	5890	5890	5890	5890	0
348	20230822	140200	378088810	5890	5890	5890	5890	0
349	20230822	140100	378088810	5890	5850	5890	5840	2782
350	20230822	140000	361814780	5890	5860	5890	5850	816
351	20230822	135900	357039300	5890	5890	5890	5890	0
352	20230822	135800	357039300	5890	5890	5890	5890	0
353	20230822	135700	357039300	5890	5890	5890	5890	1
354	20230822	135600	357033410	5900	5900	5900	5900	0
355	20230822	135500	357033410	5900	5900	5900	5900	0
356	20230822	135400	357033410	5900	5900	5900	5900	0
357	20230822	135300	357033410	5900	5900	5900	5900	0
358	20230822	135200	357033410	5900	5900	5900	5900	0
359	20230822	135100	357033410	5900	5900	5900	5900	0
360	20230822	135000	357033410	5900	5900	5900	5900	0
361	20230822	134900	357033410	5900	5900	5900	5900	0
362	20230822	134800	357033410	5900	5900	5900	5900	1
363	20230822	134700	357027510	5850	5850	5850	5850	100
364	20230822	134600	356442510	5850	5850	5850	5850	0
365	20230822	134500	356442510	5850	5850	5850	5850	200
366	20230822	134400	355272510	5900	5900	5900	5900	0
367	20230822	134300	355272510	5900	5900	5900	5900	1
368	20230822	134200	355266610	5850	5890	5900	5850	501
369	20230822	134100	352326820	5900	5900	5900	5900	5
370	20230822	134000	352297320	5900	5890	5900	5890	2
371	20230822	133900	352285530	5890	5880	5900	5880	680
372	20230822	133800	348281850	5870	5870	5870	5870	0
373	20230822	133700	348281850	5870	5870	5870	5870	0
374	20230822	133600	348281850	5870	5870	5870	5870	0
375	20230822	133500	348281850	5870	5870	5870	5870	0
376	20230822	133400	348281850	5870	5870	5870	5870	39
377	20230822	133300	348052920	5860	5860	5860	5860	0
378	20230822	133200	348052920	5860	5860	5860	5860	0
379	20230822	133100	348052920	5860	5860	5860	5860	0
380	20230822	133000	348052920	5860	5860	5860	5860	231
381	20230822	132900	346699260	5850	5850	5850	5850	716
382	20230822	132800	342510660	5850	5850	5850	5850	170
383	20230822	132700	341516160	5850	5860	5860	5850	47
384	20230822	132600	341241190	5860	5860	5860	5860	0
385	20230822	132500	341241190	5860	5860	5860	5860	30
386	20230822	132400	341065390	5860	5860	5860	5860	0
387	20230822	132300	341065390	5860	5890	5890	5860	362
388	20230822	132200	338944040	5860	5870	5870	5860	433
389	20230822	132100	336404340	5890	5890	5890	5890	0
390	20230822	132000	336404340	5890	5890	5890	5890	51
391	20230822	131900	336103950	5890	5890	5890	5890	0
392	20230822	131800	336103950	5890	5890	5890	5890	0
393	20230822	131700	336103950	5890	5870	5890	5870	35
394	20230822	131600	335898200	5890	5870	5890	5870	5
395	20230822	131500	335868810	5900	5900	5900	5900	1
396	20230822	131400	335862910	5890	5890	5890	5890	120
397	20230822	131300	335156110	5910	5910	5910	5910	0
398	20230822	131200	335156110	5910	5920	5920	5900	33
399	20230822	131100	334961070	5890	5920	5940	5890	591
400	20230822	131000	331473060	5930	5880	5930	5860	3012
401	20230822	130900	313729500	5880	5880	5880	5880	0
402	20230822	130800	313729500	5880	5870	5880	5870	251
403	20230822	130700	312256120	5870	5870	5870	5870	0
404	20230822	130600	312256120	5870	5870	5870	5870	200
405	20230822	130500	311082120	5870	5870	5870	5870	0
406	20230822	130400	311082120	5870	5870	5870	5870	108
407	20230822	130300	310448160	5870	5870	5870	5870	100
408	20230822	130200	309861160	5890	5890	5890	5890	9
409	20230822	130100	309808150	5890	5870	5890	5870	149
410	20230822	130000	308932540	5870	5890	5890	5870	20
411	20230822	125900	308815120	5890	5890	5890	5890	0
412	20230822	125800	308815120	5890	5890	5890	5870	6
413	20230822	125700	308779820	5870	5870	5870	5870	194
414	20230822	125600	307641040	5890	5890	5890	5890	14
415	20230822	125500	307558580	5890	5890	5890	5890	0
416	20230822	125400	307558580	5890	5890	5890	5890	1
417	20230822	125300	307552690	5890	5890	5890	5890	0
418	20230822	125200	307552690	5890	5890	5890	5890	1
419	20230822	125100	307546800	5870	5880	5900	5870	99
420	20230822	125000	306964960	5900	5900	5900	5900	0
421	20230822	124900	306964960	5900	5900	5900	5900	1
422	20230822	124800	306959060	5890	5890	5890	5890	137
423	20230822	124700	306152130	5890	5890	5890	5890	0
424	20230822	124600	306152130	5890	5890	5890	5890	0
425	20230822	124500	306152130	5890	5890	5890	5890	1
426	20230822	124400	306146240	5890	5890	5890	5890	0
427	20230822	124300	306146240	5890	5890	5890	5890	0
428	20230822	124200	306146240	5890	5890	5890	5890	0
429	20230822	124100	306146240	5890	5890	5890	5890	1
430	20230822	124000	306140350	5870	5870	5870	5870	0
431	20230822	123900	306140350	5870	5900	5900	5870	29
432	20230822	123800	305969970	5880	5880	5880	5880	0
433	20230822	123700	305969970	5880	5880	5880	5880	1
434	20230822	123600	305964090	5890	5890	5890	5890	265
435	20230822	123500	304403240	5890	5890	5890	5890	14
436	20230822	123400	304320780	5890	5890	5890	5890	10
437	20230822	123300	304261880	5880	5880	5880	5880	10
438	20230822	123200	304203080	5890	5890	5890	5890	0
439	20230822	123100	304203080	5890	5890	5890	5890	0
440	20230822	123000	304203080	5890	5880	5890	5880	1382
441	20230822	122900	296063110	5890	5890	5890	5890	0
442	20230822	122800	296063110	5890	5890	5890	5890	0
443	20230822	122700	296063110	5890	5870	5890	5860	476
444	20230822	122600	293270670	5890	5890	5890	5890	0
445	20230822	122500	293270670	5890	5880	5890	5880	2
446	20230822	122400	293258900	5870	5880	5880	5870	387
447	20230822	122300	290987200	5890	5880	5890	5880	13
448	20230822	122200	290910700	5870	5870	5870	5870	80
449	20230822	122100	290441100	5890	5870	5890	5870	673
450	20230822	122000	286489010	5880	5880	5880	5880	0
451	20230822	121900	286489010	5880	5880	5880	5880	0
452	20230822	121800	286489010	5880	5880	5880	5880	1
453	20230822	121700	286483130	5870	5830	5870	5830	2051
454	20230822	121600	274481290	5780	5830	5830	5780	680
455	20230822	121500	270546790	5820	5820	5820	5820	100
456	20230822	121400	269964790	5820	5800	5820	5800	110
457	20230822	121300	269326590	5800	5800	5800	5800	102
458	20230822	121200	268734990	5810	5810	5810	5810	0
459	20230822	121100	268734990	5810	5820	5830	5810	370
460	20230822	121000	266583500	5830	5830	5830	5830	0
461	20230822	120900	266583500	5830	5830	5830	5830	85
462	20230822	120800	266087950	5830	5820	5830	5820	8
463	20230822	120700	266041370	5780	5780	5780	5780	0
464	20230822	120600	266041370	5780	5780	5780	5780	500
465	20230822	120500	263151370	5790	5790	5790	5790	285
466	20230822	120400	261501220	5790	5790	5790	5790	16
467	20230822	120300	261408580	5840	5840	5840	5840	0
468	20230822	120200	261408580	5840	5840	5840	5840	0
469	20230822	120100	261408580	5840	5840	5840	5840	5
470	20230822	120000	261379380	5840	5830	5840	5830	42
471	20230822	115900	261134220	5830	5830	5830	5830	600
472	20230822	115800	257636220	5830	5830	5830	5830	0
473	20230822	115700	257636220	5830	5830	5830	5830	1
474	20230822	115600	257630390	5830	5830	5830	5830	0
475	20230822	115500	257630390	5830	5830	5830	5830	2
476	20230822	115400	257618730	5820	5820	5820	5820	0
477	20230822	115300	257618730	5820	5820	5820	5820	10
478	20230822	115200	257560530	5830	5820	5830	5820	14
479	20230822	115100	257479040	5830	5820	5830	5820	239
480	20230822	115000	256086040	5820	5820	5820	5820	105
481	20230822	114900	255474940	5820	5820	5820	5820	70
482	20230822	114800	255067540	5820	5820	5820	5820	1
483	20230822	114700	255061720	5780	5780	5780	5780	0
484	20230822	114600	255061720	5780	5780	5780	5780	0
485	20230822	114500	255061720	5780	5790	5790	5780	106
486	20230822	114400	254448970	5800	5820	5820	5800	8
487	20230822	114300	254402550	5820	5820	5820	5820	0
488	20230822	114200	254402550	5820	5820	5820	5820	0
489	20230822	114100	254402550	5820	5820	5820	5820	0
490	20230822	114000	254402550	5820	5820	5820	5820	0
491	20230822	113900	254402550	5820	5820	5820	5820	1
492	20230822	113800	254396730	5820	5820	5820	5820	0
493	20230822	113700	254396730	5820	5820	5820	5820	0
494	20230822	113600	254396730	5820	5820	5820	5820	0
495	20230822	113500	254396730	5820	5780	5820	5760	1274
496	20230822	113400	246996830	5780	5780	5780	5780	0
497	20230822	113300	246996830	5780	5780	5780	5780	180
498	20230822	113200	245956430	5800	5800	5800	5800	0
499	20230822	113100	245956430	5800	5790	5800	5790	12
500	20230822	113000	245886940	5790	5790	5790	5790	0
501	20230822	112900	245886940	5790	5790	5790	5780	846
502	20230822	112800	240994810	5790	5790	5790	5790	68
503	20230822	112700	240601090	5790	5790	5790	5790	0
504	20230822	112600	240601090	5790	5790	5790	5790	154
505	20230822	112500	239709430	5800	5800	5810	5800	96
506	20230822	112400	239152610	5820	5820	5820	5820	0
507	20230822	112300	239152610	5820	5820	5820	5820	0
508	20230822	112200	239152610	5820	5820	5820	5820	0
509	20230822	112100	239152610	5820	5820	5820	5820	5
510	20230822	112000	239123510	5830	5830	5830	5830	0
511	20230822	111900	239123510	5830	5830	5830	5830	0
512	20230822	111800	239123510	5830	5830	5830	5830	1
513	20230822	111700	239117680	5830	5790	5830	5790	101
514	20230822	111600	238532850	5830	5810	5830	5810	26
515	20230822	111500	238381770	5810	5790	5810	5790	1284
516	20230822	111400	230925350	5790	5790	5790	5790	712
517	20230822	111300	226802870	5790	5790	5790	5790	0
518	20230822	111200	226802870	5790	5790	5790	5790	752
519	20230822	111100	222448790	5790	5790	5790	5790	323
520	20230822	111000	220578620	5790	5790	5790	5790	2
521	20230822	110900	220567040	5790	5790	5790	5790	1
522	20230822	110800	220561250	5760	5760	5790	5760	11
523	20230822	110700	220497860	5760	5760	5760	5760	289
524	20230822	110600	218833220	5790	5790	5790	5790	1
525	20230822	110500	218827430	5750	5750	5750	5750	199
526	20230822	110400	217683180	5750	5750	5750	5750	108
527	20230822	110300	217062180	5750	5750	5750	5750	0
528	20230822	110200	217062180	5750	5750	5750	5750	767
529	20230822	110100	212651930	5750	5750	5750	5750	436
530	20230822	110000	210144930	5780	5780	5780	5780	0
531	20230822	105900	210144930	5780	5780	5780	5780	0
532	20230822	105800	210144930	5780	5780	5780	5780	0
533	20230822	105700	210144930	5780	5780	5780	5780	1
534	20230822	105600	210139150	5730	5740	5740	5730	573
535	20230822	105500	206855760	5790	5790	5790	5790	0
536	20230822	105400	206855760	5790	5790	5790	5790	0
537	20230822	105300	206855760	5790	5750	5790	5740	1244
538	20230822	105200	199714780	5750	5760	5760	5750	649
539	20230822	105100	195982970	5790	5790	5790	5790	0
540	20230822	105000	195982970	5790	5790	5790	5790	0
541	20230822	104900	195982970	5790	5790	5790	5790	200
542	20230822	104800	194824970	5790	5790	5790	5790	0
543	20230822	104700	194824970	5790	5790	5790	5790	0
544	20230822	104600	194824970	5790	5790	5790	5790	0
545	20230822	104500	194824970	5790	5790	5790	5790	1
546	20230822	104400	194819180	5750	5750	5750	5750	0
547	20230822	104300	194819180	5750	5790	5790	5750	1717
548	20230822	104200	184939740	5790	5790	5790	5790	0
549	20230822	104100	184939740	5790	5790	5790	5790	0
550	20230822	104000	184939740	5790	5790	5790	5790	0
551	20230822	103900	184939740	5790	5790	5790	5790	0
552	20230822	103800	184939740	5790	5790	5790	5790	1759
553	20230822	103700	174755130	5790	5790	5790	5790	0
554	20230822	103600	174755130	5790	5790	5790	5790	0
555	20230822	103500	174755130	5790	5790	5790	5790	0
556	20230822	103400	174755130	5790	5790	5790	5790	0
557	20230822	103300	174755130	5790	5790	5790	5790	0
558	20230822	103200	174755130	5790	5790	5790	5790	100
559	20230822	103100	174176130	5790	5790	5790	5790	0
560	20230822	103000	174176130	5790	5790	5790	5790	0
561	20230822	102900	174176130	5790	5790	5790	5790	0
562	20230822	102800	174176130	5790	5790	5790	5790	50
563	20230822	102700	173886630	5790	5790	5790	5790	0
564	20230822	102600	173886630	5790	5790	5790	5790	0
565	20230822	102500	173886630	5790	5790	5790	5790	6
566	20230822	102400	173851890	5790	5790	5790	5790	1
567	20230822	102300	173846100	5790	5790	5790	5790	0
568	20230822	102200	173846100	5790	5790	5790	5790	0
569	20230822	102100	173846100	5790	5790	5790	5790	0
570	20230822	102000	173846100	5790	5790	5790	5790	18
571	20230822	101900	173741880	5790	5790	5790	5790	600
572	20230822	101800	170267880	5790	5790	5790	5790	0
573	20230822	101700	170267880	5790	5790	5790	5790	0
574	20230822	101600	170267880	5790	5790	5790	5790	0
575	20230822	101500	170267880	5790	5760	5790	5760	287
576	20230822	101400	168608760	5790	5790	5790	5790	0
577	20230822	101300	168608760	5790	5760	5790	5760	69
578	20230822	101200	168211290	5760	5760	5760	5760	120
579	20230822	101100	167520090	5750	5750	5750	5750	0
580	20230822	101000	167520090	5750	5760	5770	5750	369
581	20230822	100900	165393900	5750	5730	5750	5730	511
582	20230822	100800	162460260	5740	5740	5740	5740	1
583	20230822	100700	162454520	5730	5730	5730	5730	0
584	20230822	100600	162454520	5730	5730	5730	5730	26
585	20230822	100500	162305540	5710	5710	5710	5710	25
586	20230822	100400	162162790	5720	5720	5720	5720	249
587	20230822	100300	160738510	5720	5720	5720	5720	178
588	20230822	100200	159720350	5730	5730	5730	5730	1
589	20230822	100100	159714620	5730	5730	5730	5730	0
590	20230822	100000	159714620	5730	5730	5730	5720	138
591	20230822	095900	158924130	5740	5740	5740	5740	1
592	20230822	095800	158918390	5730	5730	5730	5730	3
593	20230822	095700	158901200	5730	5730	5730	5730	4
594	20230822	095600	158878280	5730	5730	5730	5730	560
595	20230822	095500	155669480	5730	5730	5730	5730	50
596	20230822	095400	155382980	5730	5730	5730	5730	100
597	20230822	095300	154809980	5730	5730	5730	5730	0
598	20230822	095200	154809980	5730	5730	5740	5720	521
599	20230822	095100	151828290	5730	5730	5730	5730	161
600	20230822	095000	150905760	5720	5720	5720	5720	0
601	20230822	094900	150905760	5720	5720	5720	5720	0
602	20230822	094800	150905760	5720	5720	5720	5720	53
603	20230822	094700	150602600	5720	5720	5720	5720	730
604	20230822	094600	146427000	5720	5720	5720	5720	264
605	20230822	094500	144916920	5720	5720	5720	5720	14
606	20230822	094400	144836840	5740	5740	5740	5740	0
607	20230822	094300	144836840	5740	5740	5740	5740	0
608	20230822	094200	144836840	5740	5740	5740	5740	19
609	20230822	094100	144727780	5720	5720	5720	5720	0
610	20230822	094000	144727780	5720	5710	5720	5710	271
611	20230822	093900	143178080	5720	5720	5720	5720	172
612	20230822	093800	142194240	5720	5720	5720	5720	0
613	20230822	093700	142194240	5720	5720	5720	5720	12
614	20230822	093600	142125600	5700	5720	5720	5700	766
615	20230822	093500	137749400	5710	5760	5760	5710	324
616	20230822	093400	135898980	5760	5760	5760	5760	7
617	20230822	093300	135858660	5720	5720	5720	5720	210
618	20230822	093200	134657460	5760	5760	5760	5760	1
619	20230822	093100	134651700	5760	5690	5760	5690	708
620	20230822	093000	130619560	5710	5700	5710	5700	12
621	20230822	092900	130551090	5700	5720	5720	5700	1511
622	20230822	092800	121927550	5760	5760	5760	5760	0
623	20230822	092700	121927550	5760	5760	5760	5760	13
624	20230822	092600	121852670	5710	5710	5710	5710	300
625	20230822	092500	120139670	5760	5760	5760	5760	0
626	20230822	092400	120139670	5760	5760	5760	5760	0
627	20230822	092300	120139670	5760	5710	5760	5700	1140
628	20230822	092200	113633960	5710	5710	5710	5700	279
629	20230822	092100	112043190	5730	5710	5730	5690	317
630	20230822	092000	110236580	5710	5730	5730	5710	987
631	20230822	091900	104592160	5730	5730	5730	5730	0
632	20230822	091800	104592160	5730	5730	5740	5730	88
633	20230822	091700	104087750	5740	5770	5770	5740	791
634	20230822	091600	99541260	5790	5770	5790	5770	4707
635	20230822	091500	72368610	5780	5780	5780	5780	0
636	20230822	091400	72368610	5780	5770	5780	5770	74
637	20230822	091300	71941080	5770	5780	5780	5770	844
638	20230822	091200	67069480	5780	5770	5780	5760	2136
639	20230822	091100	54746090	5770	5780	5780	5770	122
640	20230822	091000	54042100	5780	5820	5820	5780	1739
641	20230822	090900	43948160	5830	5860	5860	5830	424
642	20230822	090800	41474320	5860	5860	5860	5860	4
643	20230822	090700	41450880	5860	5860	5860	5860	11
644	20230822	090600	41386420	5840	5840	5840	5840	17
645	20230822	090500	41287140	5850	5850	5850	5850	0
646	20230822	090400	41287140	5850	5830	5850	5830	1191
647	20230822	090300	34329110	5820	5850	5850	5820	2765
648	20230822	090200	18203600	5860	5870	5870	5860	287
649	20230822	090100	16521390	5870	5910	5910	5850	901
650	20230822	090000	11224520	5910	5820	5910	5820	1895