KissMeData/171010/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	200300	277423640	5830	5830	5830	5830	461
3	20230824	200200	277423640	5830	5830	5830	5830	0
4	20230824	200100	277423640	5830	5830	5830	5830	0
5	20230824	200000	277423640	5830	5830	5830	5830	0
6	20230824	195900	277423640	5830	5830	5830	5830	0
7	20230824	195800	277423640	5830	5830	5830	5830	0
8	20230824	195700	277423640	5830	5830	5830	5830	0
9	20230824	195600	277423640	5830	5830	5830	5830	0
10	20230824	195500	277423640	5830	5830	5830	5830	0
11	20230824	195400	277423640	5830	5830	5830	5830	0
12	20230824	195300	277423640	5830	5830	5830	5830	0
13	20230824	195200	277423640	5830	5830	5830	5830	0
14	20230824	195100	277423640	5830	5830	5830	5830	0
15	20230824	195000	277423640	5830	5830	5830	5830	0
16	20230824	194900	277423640	5830	5830	5830	5830	0
17	20230824	194800	277423640	5830	5830	5830	5830	0
18	20230824	194700	277423640	5830	5830	5830	5830	0
19	20230824	194600	277423640	5830	5830	5830	5830	0
20	20230824	194500	277423640	5830	5830	5830	5830	0
21	20230824	194400	277423640	5830	5830	5830	5830	0
22	20230824	194300	277423640	5830	5830	5830	5830	0
23	20230824	194200	277423640	5830	5830	5830	5830	0
24	20230824	194100	277423640	5830	5830	5830	5830	0
25	20230824	194000	277423640	5830	5830	5830	5830	0
26	20230824	193900	277423640	5830	5830	5830	5830	0
27	20230824	193800	277423640	5830	5830	5830	5830	0
28	20230824	193700	277423640	5830	5830	5830	5830	0
29	20230824	193600	277423640	5830	5830	5830	5830	0
30	20230824	193500	277423640	5830	5830	5830	5830	0
31	20230824	193400	277423640	5830	5830	5830	5830	0
32	20230824	193300	277423640	5830	5830	5830	5830	461
33	20230824	193200	277423640	5830	5830	5830	5830	0
34	20230824	193100	277423640	5830	5830	5830	5830	0
35	20230824	193000	277423640	5830	5830	5830	5830	0
36	20230824	192900	277423640	5830	5830	5830	5830	0
37	20230824	192800	277423640	5830	5830	5830	5830	0
38	20230824	192700	277423640	5830	5830	5830	5830	0
39	20230824	192600	277423640	5830	5830	5830	5830	0
40	20230824	192500	277423640	5830	5830	5830	5830	0
41	20230824	192400	277423640	5830	5830	5830	5830	0
42	20230824	192300	277423640	5830	5830	5830	5830	0
43	20230824	192200	277423640	5830	5830	5830	5830	0
44	20230824	192100	277423640	5830	5830	5830	5830	0
45	20230824	192000	277423640	5830	5830	5830	5830	0
46	20230824	191900	277423640	5830	5830	5830	5830	0
47	20230824	191800	277423640	5830	5830	5830	5830	0
48	20230824	191700	277423640	5830	5830	5830	5830	0
49	20230824	191600	277423640	5830	5830	5830	5830	0
50	20230824	191500	277423640	5830	5830	5830	5830	0
51	20230824	191400	277423640	5830	5830	5830	5830	0
52	20230824	191300	277423640	5830	5830	5830	5830	0
53	20230824	191200	277423640	5830	5830	5830	5830	0
54	20230824	191100	277423640	5830	5830	5830	5830	0
55	20230824	191000	277423640	5830	5830	5830	5830	0
56	20230824	190900	277423640	5830	5830	5830	5830	0
57	20230824	190800	277423640	5830	5830	5830	5830	0
58	20230824	190700	277423640	5830	5830	5830	5830	0
59	20230824	190600	277423640	5830	5830	5830	5830	0
60	20230824	190500	277423640	5830	5830	5830	5830	0
61	20230824	190400	277423640	5830	5830	5830	5830	0
62	20230824	190300	277423640	5830	5830	5830	5830	461
63	20230824	190200	277423640	5830	5830	5830	5830	0
64	20230824	190100	277423640	5830	5830	5830	5830	0
65	20230824	190000	277423640	5830	5830	5830	5830	0
66	20230824	185900	277423640	5830	5830	5830	5830	0
67	20230824	185800	277423640	5830	5830	5830	5830	0
68	20230824	185700	277423640	5830	5830	5830	5830	0
69	20230824	185600	277423640	5830	5830	5830	5830	0
70	20230824	185500	277423640	5830	5830	5830	5830	0
71	20230824	185400	277423640	5830	5830	5830	5830	0
72	20230824	185300	277423640	5830	5830	5830	5830	0
73	20230824	185200	277423640	5830	5830	5830	5830	0
74	20230824	185100	277423640	5830	5830	5830	5830	0
75	20230824	185000	277423640	5830	5830	5830	5830	0
76	20230824	184900	277423640	5830	5830	5830	5830	0
77	20230824	184800	277423640	5830	5830	5830	5830	0
78	20230824	184700	277423640	5830	5830	5830	5830	0
79	20230824	184600	277423640	5830	5830	5830	5830	0
80	20230824	184500	277423640	5830	5830	5830	5830	0
81	20230824	184400	277423640	5830	5830	5830	5830	0
82	20230824	184300	277423640	5830	5830	5830	5830	0
83	20230824	184200	277423640	5830	5830	5830	5830	0
84	20230824	184100	277423640	5830	5830	5830	5830	0
85	20230824	184000	277423640	5830	5830	5830	5830	0
86	20230824	183900	277423640	5830	5830	5830	5830	0
87	20230824	183800	277423640	5830	5830	5830	5830	0
88	20230824	183700	277423640	5830	5830	5830	5830	0
89	20230824	183600	277423640	5830	5830	5830	5830	0
90	20230824	183500	277423640	5830	5830	5830	5830	0
91	20230824	183400	277423640	5830	5830	5830	5830	0
92	20230824	183300	277423640	5830	5830	5830	5830	461
93	20230824	183200	277423640	5830	5830	5830	5830	0
94	20230824	183100	277423640	5830	5830	5830	5830	0
95	20230824	183000	277423640	5830	5830	5830	5830	0
96	20230824	182900	277423640	5830	5830	5830	5830	0
97	20230824	182800	277423640	5830	5830	5830	5830	0
98	20230824	182700	277423640	5830	5830	5830	5830	0
99	20230824	182600	277423640	5830	5830	5830	5830	0
100	20230824	182500	277423640	5830	5830	5830	5830	0
101	20230824	182400	277423640	5830	5830	5830	5830	0
102	20230824	182300	277423640	5830	5830	5830	5830	0
103	20230824	182200	277423640	5830	5830	5830	5830	0
104	20230824	182100	277423640	5830	5830	5830	5830	0
105	20230824	182000	277423640	5830	5830	5830	5830	0
106	20230824	181900	277423640	5830	5830	5830	5830	0
107	20230824	181800	277423640	5830	5830	5830	5830	0
108	20230824	181700	277423640	5830	5830	5830	5830	0
109	20230824	181600	277423640	5830	5830	5830	5830	0
110	20230824	181500	277423640	5830	5830	5830	5830	0
111	20230824	181400	277423640	5830	5830	5830	5830	0
112	20230824	181300	277423640	5830	5830	5830	5830	0
113	20230824	181200	277423640	5830	5830	5830	5830	0
114	20230824	181100	277423640	5830	5830	5830	5830	0
115	20230824	181000	277423640	5830	5830	5830	5830	0
116	20230824	180900	277423640	5830	5830	5830	5830	0
117	20230824	180800	277423640	5830	5830	5830	5830	0
118	20230824	180700	277423640	5830	5830	5830	5830	0
119	20230824	180600	277423640	5830	5830	5830	5830	0
120	20230824	180500	277423640	5830	5830	5830	5830	0
121	20230824	180400	277423640	5830	5830	5830	5830	0
122	20230824	180300	277423640	5830	5830	5830	5830	461
123	20230824	180200	277423640	5830	5830	5830	5830	0
124	20230824	180100	277423640	5830	5830	5830	5830	0
125	20230824	180000	277423640	5830	5830	5830	5830	0
126	20230824	175900	277423640	5830	5830	5830	5830	0
127	20230824	175800	277423640	5830	5830	5830	5830	0
128	20230824	175700	277423640	5830	5830	5830	5830	0
129	20230824	175600	277423640	5830	5830	5830	5830	0
130	20230824	175500	277423640	5830	5830	5830	5830	0
131	20230824	175400	277423640	5830	5830	5830	5830	0
132	20230824	175300	277423640	5830	5830	5830	5830	0
133	20230824	175200	277423640	5830	5830	5830	5830	0
134	20230824	175100	277423640	5830	5830	5830	5830	0
135	20230824	175000	277423640	5830	5830	5830	5830	0
136	20230824	174900	277423640	5830	5830	5830	5830	0
137	20230824	174800	277423640	5830	5830	5830	5830	0
138	20230824	174700	277423640	5830	5830	5830	5830	0
139	20230824	174600	277423640	5830	5830	5830	5830	0
140	20230824	174500	277423640	5830	5830	5830	5830	0
141	20230824	174400	277423640	5830	5830	5830	5830	0
142	20230824	174300	277423640	5830	5830	5830	5830	0
143	20230824	174200	277423640	5830	5830	5830	5830	0
144	20230824	174100	277423640	5830	5830	5830	5830	0
145	20230824	174000	277423640	5830	5830	5830	5830	0
146	20230824	173900	277423640	5830	5830	5830	5830	0
147	20230824	173800	277423640	5830	5830	5830	5830	0
148	20230824	173700	277423640	5830	5830	5830	5830	0
149	20230824	173600	277423640	5830	5830	5830	5830	0
150	20230824	173500	277423640	5830	5830	5830	5830	0
151	20230824	173400	277423640	5830	5830	5830	5830	0
152	20230824	173300	277423640	5830	5830	5830	5830	461
153	20230824	173200	277423640	5830	5830	5830	5830	0
154	20230824	173100	277423640	5830	5830	5830	5830	0
155	20230824	173000	277423640	5830	5830	5830	5830	0
156	20230824	172900	277423640	5830	5830	5830	5830	0
157	20230824	172800	277423640	5830	5830	5830	5830	0
158	20230824	172700	277423640	5830	5830	5830	5830	0
159	20230824	172600	277423640	5830	5830	5830	5830	0
160	20230824	172500	277423640	5830	5830	5830	5830	0
161	20230824	172400	277423640	5830	5830	5830	5830	0
162	20230824	172300	277423640	5830	5830	5830	5830	0
163	20230824	172200	277423640	5830	5830	5830	5830	0
164	20230824	172100	277423640	5830	5830	5830	5830	0
165	20230824	172000	277423640	5830	5830	5830	5830	0
166	20230824	171900	277423640	5830	5830	5830	5830	0
167	20230824	171800	277423640	5830	5830	5830	5830	0
168	20230824	171700	277423640	5830	5830	5830	5830	0
169	20230824	171600	277423640	5830	5830	5830	5830	0
170	20230824	171500	277423640	5830	5830	5830	5830	0
171	20230824	171400	277423640	5830	5830	5830	5830	0
172	20230824	171300	277423640	5830	5830	5830	5830	0
173	20230824	171200	277423640	5830	5830	5830	5830	0
174	20230824	171100	277423640	5830	5830	5830	5830	0
175	20230824	171000	277423640	5830	5830	5830	5830	0
176	20230824	170900	277423640	5830	5830	5830	5830	0
177	20230824	170800	277423640	5830	5830	5830	5830	0
178	20230824	170700	277423640	5830	5830	5830	5830	0
179	20230824	170600	277423640	5830	5830	5830	5830	0
180	20230824	170500	277423640	5830	5830	5830	5830	0
181	20230824	170400	277423640	5830	5830	5830	5830	0
182	20230824	170300	277423640	5830	5830	5830	5830	461
183	20230824	170200	277423640	5830	5830	5830	5830	0
184	20230824	170100	277423640	5830	5830	5830	5830	0
185	20230824	170000	277423640	5830	5830	5830	5830	0
186	20230824	165900	277423640	5830	5830	5830	5830	0
187	20230824	165800	277423640	5830	5830	5830	5830	0
188	20230824	165700	277423640	5830	5830	5830	5830	0
189	20230824	165600	277423640	5830	5830	5830	5830	0
190	20230824	165500	277423640	5830	5830	5830	5830	0
191	20230824	165400	277423640	5830	5830	5830	5830	0
192	20230824	165300	277423640	5830	5830	5830	5830	0
193	20230824	165200	277423640	5830	5830	5830	5830	0
194	20230824	165100	277423640	5830	5830	5830	5830	0
195	20230824	165000	277423640	5830	5830	5830	5830	0
196	20230824	164900	277423640	5830	5830	5830	5830	0
197	20230824	164800	277423640	5830	5830	5830	5830	0
198	20230824	164700	277423640	5830	5830	5830	5830	0
199	20230824	164600	277423640	5830	5830	5830	5830	0
200	20230824	164500	277423640	5830	5830	5830	5830	0
201	20230824	164400	277423640	5830	5830	5830	5830	0
202	20230824	164300	277423640	5830	5830	5830	5830	0
203	20230824	164200	277423640	5830	5830	5830	5830	0
204	20230824	164100	277423640	5830	5830	5830	5830	0
205	20230824	164000	277423640	5830	5830	5830	5830	0
206	20230824	163900	277423640	5830	5830	5830	5830	0
207	20230824	163800	277423640	5830	5830	5830	5830	0
208	20230824	163700	277423640	5830	5830	5830	5830	0
209	20230824	163600	277423640	5830	5830	5830	5830	0
210	20230824	163500	277423640	5830	5830	5830	5830	0
211	20230824	163400	277423640	5830	5830	5830	5830	0
212	20230824	163300	277423640	5830	5830	5830	5830	461
213	20230824	163200	277423640	5830	5830	5830	5830	0
214	20230824	163100	277423640	5830	5830	5830	5830	0
215	20230824	163000	277423640	5830	5830	5830	5830	0
216	20230824	162900	277423640	5830	5830	5830	5830	0
217	20230824	162800	277423640	5830	5830	5830	5830	0
218	20230824	162700	277423640	5830	5830	5830	5830	0
219	20230824	162600	277423640	5830	5830	5830	5830	0
220	20230824	162500	277423640	5830	5830	5830	5830	0
221	20230824	162400	277423640	5830	5830	5830	5830	0
222	20230824	162300	277423640	5830	5830	5830	5830	0
223	20230824	162200	277423640	5830	5830	5830	5830	0
224	20230824	162100	277423640	5830	5830	5830	5830	0
225	20230824	162000	277423640	5830	5830	5830	5830	0
226	20230824	161900	277423640	5830	5830	5830	5830	0
227	20230824	161800	277423640	5830	5830	5830	5830	0
228	20230824	161700	277423640	5830	5830	5830	5830	0
229	20230824	161600	277423640	5830	5830	5830	5830	0
230	20230824	161500	277423640	5830	5830	5830	5830	0
231	20230824	161400	277423640	5830	5830	5830	5830	0
232	20230824	161300	277423640	5830	5830	5830	5830	0
233	20230824	161200	277423640	5830	5830	5830	5830	0
234	20230824	161100	277423640	5830	5830	5830	5830	0
235	20230824	161000	277423640	5830	5830	5830	5830	0
236	20230824	160900	277423640	5830	5830	5830	5830	0
237	20230824	160800	277423640	5830	5830	5830	5830	0
238	20230824	160700	277423640	5830	5830	5830	5830	0
239	20230824	160600	277423640	5830	5830	5830	5830	0
240	20230824	160500	277423640	5830	5830	5830	5830	0
241	20230824	160400	277423640	5830	5830	5830	5830	0
242	20230824	160300	277423640	5830	5830	5830	5830	461
243	20230824	160200	277423640	5830	5830	5830	5830	0
244	20230824	160100	277423640	5830	5830	5830	5830	0
245	20230824	160000	277423640	5830	5830	5830	5830	0
246	20230824	155900	277423640	5830	5830	5830	5830	0
247	20230824	155800	277423640	5830	5830	5830	5830	0
248	20230824	155700	277423640	5830	5830	5830	5830	0
249	20230824	155600	277423640	5830	5830	5830	5830	0
250	20230824	155500	277423640	5830	5830	5830	5830	0
251	20230824	155400	277423640	5830	5830	5830	5830	0
252	20230824	155300	277423640	5830	5830	5830	5830	0
253	20230824	155200	277423640	5830	5830	5830	5830	0
254	20230824	155100	277423640	5830	5830	5830	5830	0
255	20230824	155000	277423640	5830	5830	5830	5830	0
256	20230824	154900	277423640	5830	5830	5830	5830	0
257	20230824	154800	277423640	5830	5830	5830	5830	0
258	20230824	154700	277423640	5830	5830	5830	5830	0
259	20230824	154600	277423640	5830	5830	5830	5830	0
260	20230824	154500	277423640	5830	5830	5830	5830	0
261	20230824	154400	277423640	5830	5830	5830	5830	0
262	20230824	154300	277423640	5830	5830	5830	5830	0
263	20230824	154200	277423640	5830	5830	5830	5830	0
264	20230824	154100	277423640	5830	5830	5830	5830	0
265	20230824	154000	277423640	5830	5830	5830	5830	0
266	20230824	153900	277423640	5830	5830	5830	5830	0
267	20230824	153800	277423640	5830	5830	5830	5830	0
268	20230824	153700	277423640	5830	5830	5830	5830	0
269	20230824	153600	277423640	5830	5830	5830	5830	0
270	20230824	153500	277423640	5830	5830	5830	5830	0
271	20230824	153400	277423640	5830	5830	5830	5830	0
272	20230824	153300	277423640	5830	5830	5830	5830	461
273	20230824	153200	277423640	5830	5830	5830	5830	0
274	20230824	153100	277423640	5830	5830	5830	5830	0
275	20230824	153000	277423640	5830	5830	5830	5830	461
276	20230824	152900	274736010	5800	5800	5800	5800	0
277	20230824	152800	274736010	5800	5800	5800	5800	0
278	20230824	152700	274736010	5800	5800	5800	5800	0
279	20230824	152600	274736010	5800	5800	5800	5800	0
280	20230824	152500	274736010	5800	5800	5800	5800	0
281	20230824	152400	274736010	5800	5800	5800	5800	0
282	20230824	152300	274736010	5800	5800	5800	5800	0
283	20230824	152200	274736010	5800	5800	5800	5800	0
284	20230824	152100	274736010	5800	5800	5800	5800	0
285	20230824	152000	274736010	5800	5800	5800	5800	0
286	20230824	151900	274736010	5800	5800	5830	5760	684
287	20230824	151800	270783970	5820	5820	5820	5820	1
288	20230824	151700	270778150	5800	5800	5800	5800	0
289	20230824	151600	270778150	5800	5800	5800	5800	3
290	20230824	151500	270760750	5820	5810	5820	5810	102
291	20230824	151400	270167120	5810	5810	5810	5810	0
292	20230824	151300	270167120	5810	5810	5810	5810	7
293	20230824	151200	270126450	5810	5810	5810	5810	0
294	20230824	151100	270126450	5810	5810	5810	5810	0
295	20230824	151000	270126450	5810	5810	5810	5810	0
296	20230824	150900	270126450	5810	5810	5810	5810	2
297	20230824	150800	270114830	5820	5820	5820	5820	0
298	20230824	150700	270114830	5820	5810	5820	5810	301
299	20230824	150600	268363190	5800	5800	5800	5790	383
300	20230824	150500	266141860	5800	5800	5810	5800	332
301	20230824	150400	264213080	5790	5790	5790	5790	204
302	20230824	150300	263031920	5790	5790	5790	5790	800
303	20230824	150200	258399920	5790	5790	5790	5790	1
304	20230824	150100	258394130	5790	5790	5790	5790	0
305	20230824	150000	258394130	5790	5790	5790	5790	0
306	20230824	145900	258394130	5790	5790	5790	5790	0
307	20230824	145800	258394130	5790	5790	5790	5790	0
308	20230824	145700	258394130	5790	5790	5790	5790	0
309	20230824	145600	258394130	5790	5790	5790	5790	600
310	20230824	145500	254920130	5790	5790	5790	5790	0
311	20230824	145400	254920130	5790	5790	5790	5790	107
312	20230824	145300	254300600	5790	5790	5790	5790	2
313	20230824	145200	254289020	5790	5790	5790	5790	75
314	20230824	145100	253854770	5810	5810	5810	5810	0
315	20230824	145000	253854770	5810	5810	5810	5810	0
316	20230824	144900	253854770	5810	5810	5810	5810	0
317	20230824	144800	253854770	5810	5810	5810	5810	200
318	20230824	144700	252692770	5810	5810	5810	5810	1
319	20230824	144600	252686960	5790	5790	5790	5790	0
320	20230824	144500	252686960	5790	5790	5790	5790	0
321	20230824	144400	252686960	5790	5790	5790	5790	0
322	20230824	144300	252686960	5790	5790	5790	5790	0
323	20230824	144200	252686960	5790	5790	5790	5790	2
324	20230824	144100	252675380	5790	5790	5790	5790	68
325	20230824	144000	252281660	5790	5790	5790	5790	0
326	20230824	143900	252281660	5790	5790	5790	5790	0
327	20230824	143800	252281660	5790	5790	5790	5790	0
328	20230824	143700	252281660	5790	5790	5790	5790	100
329	20230824	143600	251702660	5790	5790	5790	5790	0
330	20230824	143500	251702660	5790	5790	5790	5790	0
331	20230824	143400	251702660	5790	5790	5790	5790	0
332	20230824	143300	251702660	5790	5790	5790	5790	0
333	20230824	143200	251702660	5790	5790	5790	5790	0
334	20230824	143100	251702660	5790	5780	5790	5780	3445
335	20230824	143000	231790290	5780	5790	5790	5780	354
336	20230824	142900	229743030	5790	5810	5810	5790	919
337	20230824	142800	224420480	5800	5800	5800	5800	2
338	20230824	142700	224408880	5820	5820	5820	5820	0
339	20230824	142600	224408880	5820	5810	5820	5810	34
340	20230824	142500	224211030	5820	5820	5820	5820	0
341	20230824	142400	224211030	5820	5820	5820	5820	0
342	20230824	142300	224211030	5820	5820	5820	5820	0
343	20230824	142200	224211030	5820	5820	5820	5820	0
344	20230824	142100	224211030	5820	5820	5820	5820	0
345	20230824	142000	224211030	5820	5820	5820	5820	0
346	20230824	141900	224211030	5820	5820	5820	5820	3
347	20230824	141800	224193570	5800	5810	5810	5800	90
348	20230824	141700	223671550	5810	5810	5810	5810	0
349	20230824	141600	223671550	5810	5810	5810	5810	2
350	20230824	141500	223659930	5820	5820	5820	5820	1
351	20230824	141400	223654110	5800	5800	5800	5800	0
352	20230824	141300	223654110	5800	5800	5800	5800	0
353	20230824	141200	223654110	5800	5800	5800	5800	0
354	20230824	141100	223654110	5800	5800	5800	5800	0
355	20230824	141000	223654110	5800	5800	5800	5800	0
356	20230824	140900	223654110	5800	5800	5800	5800	0
357	20230824	140800	223654110	5800	5800	5800	5800	0
358	20230824	140700	223654110	5800	5800	5800	5800	0
359	20230824	140600	223654110	5800	5800	5800	5800	0
360	20230824	140500	223654110	5800	5800	5800	5800	0
361	20230824	140400	223654110	5800	5800	5800	5800	0
362	20230824	140300	223654110	5800	5800	5800	5800	0
363	20230824	140200	223654110	5800	5800	5800	5800	0
364	20230824	140100	223654110	5800	5800	5800	5800	0
365	20230824	140000	223654110	5800	5800	5800	5800	130
366	20230824	135900	222900110	5790	5790	5790	5790	0
367	20230824	135800	222900110	5790	5790	5790	5790	0
368	20230824	135700	222900110	5790	5790	5790	5790	0
369	20230824	135600	222900110	5790	5790	5790	5790	0
370	20230824	135500	222900110	5790	5790	5790	5790	300
371	20230824	135400	221163110	5790	5780	5790	5780	444
372	20230824	135300	218593790	5790	5790	5790	5790	300
373	20230824	135200	216856790	5790	5790	5790	5790	0
374	20230824	135100	216856790	5790	5790	5790	5790	0
375	20230824	135000	216856790	5790	5790	5790	5790	0
376	20230824	134900	216856790	5790	5790	5790	5790	0
377	20230824	134800	216856790	5790	5790	5790	5790	0
378	20230824	134700	216856790	5790	5790	5790	5790	0
379	20230824	134600	216856790	5790	5790	5790	5790	26
380	20230824	134500	216706250	5790	5790	5790	5790	0
381	20230824	134400	216706250	5790	5790	5790	5790	170
382	20230824	134300	215721950	5790	5790	5790	5790	0
383	20230824	134200	215721950	5790	5790	5790	5790	33
384	20230824	134100	215530880	5790	5790	5790	5790	70
385	20230824	134000	215125580	5790	5800	5800	5790	829
386	20230824	133900	210323330	5810	5810	5810	5810	0
387	20230824	133800	210323330	5810	5810	5810	5810	0
388	20230824	133700	210323330	5810	5810	5810	5810	0
389	20230824	133600	210323330	5810	5810	5810	5810	0
390	20230824	133500	210323330	5810	5810	5810	5810	0
391	20230824	133400	210323330	5810	5810	5810	5810	10
392	20230824	133300	210265230	5830	5830	5830	5830	0
393	20230824	133200	210265230	5830	5830	5830	5830	0
394	20230824	133100	210265230	5830	5830	5830	5830	0
395	20230824	133000	210265230	5830	5830	5830	5830	5
396	20230824	132900	210236080	5830	5830	5830	5830	0
397	20230824	132800	210236080	5830	5830	5830	5830	0
398	20230824	132700	210236080	5830	5830	5830	5830	0
399	20230824	132600	210236080	5830	5830	5830	5830	0
400	20230824	132500	210236080	5830	5830	5830	5830	0
401	20230824	132400	210236080	5830	5830	5830	5830	1
402	20230824	132300	210230250	5820	5810	5820	5810	86
403	20230824	132200	209730580	5800	5800	5800	5800	100
404	20230824	132100	209150580	5810	5810	5810	5810	1445
405	20230824	132000	200755130	5810	5830	5830	5810	176
406	20230824	131900	199732550	5810	5810	5810	5810	0
407	20230824	131800	199732550	5810	5810	5810	5810	0
408	20230824	131700	199732550	5810	5810	5810	5810	0
409	20230824	131600	199732550	5810	5810	5810	5810	0
410	20230824	131500	199732550	5810	5810	5810	5810	0
411	20230824	131400	199732550	5810	5810	5810	5810	0
412	20230824	131300	199732550	5810	5810	5810	5810	0
413	20230824	131200	199732550	5810	5810	5810	5810	0
414	20230824	131100	199732550	5810	5810	5810	5810	0
415	20230824	131000	199732550	5810	5810	5810	5810	0
416	20230824	130900	199732550	5810	5810	5810	5810	0
417	20230824	130800	199732550	5810	5810	5810	5810	20
418	20230824	130700	199616350	5810	5810	5810	5810	205
419	20230824	130600	198425300	5820	5820	5820	5820	0
420	20230824	130500	198425300	5820	5820	5820	5820	3
421	20230824	130400	198407840	5820	5820	5820	5820	0
422	20230824	130300	198407840	5820	5820	5820	5820	0
423	20230824	130200	198407840	5820	5820	5820	5820	0
424	20230824	130100	198407840	5820	5820	5820	5820	54
425	20230824	130000	198093560	5820	5820	5820	5820	0
426	20230824	125900	198093560	5820	5820	5820	5820	0
427	20230824	125800	198093560	5820	5820	5820	5820	0
428	20230824	125700	198093560	5820	5820	5820	5820	0
429	20230824	125600	198093560	5820	5820	5820	5820	0
430	20230824	125500	198093560	5820	5820	5820	5820	0
431	20230824	125400	198093560	5820	5820	5820	5820	0
432	20230824	125300	198093560	5820	5820	5820	5820	143
433	20230824	125200	197261300	5830	5830	5830	5830	0
434	20230824	125100	197261300	5830	5830	5830	5830	0
435	20230824	125000	197261300	5830	5830	5830	5830	0
436	20230824	124900	197261300	5830	5830	5830	5830	0
437	20230824	124800	197261300	5830	5830	5830	5830	18
438	20230824	124700	197156360	5820	5820	5820	5820	0
439	20230824	124600	197156360	5820	5820	5820	5820	0
440	20230824	124500	197156360	5820	5820	5820	5820	0
441	20230824	124400	197156360	5820	5820	5820	5820	0
442	20230824	124300	197156360	5820	5820	5820	5820	0
443	20230824	124200	197156360	5820	5820	5820	5820	0
444	20230824	124100	197156360	5820	5820	5820	5820	0
445	20230824	124000	197156360	5820	5820	5820	5820	0
446	20230824	123900	197156360	5820	5820	5820	5820	0
447	20230824	123800	197156360	5820	5820	5820	5820	42
448	20230824	123700	196911920	5820	5820	5820	5820	0
449	20230824	123600	196911920	5820	5820	5820	5820	93
450	20230824	123500	196370660	5820	5820	5820	5820	0
451	20230824	123400	196370660	5820	5820	5820	5820	0
452	20230824	123300	196370660	5820	5820	5820	5820	0
453	20230824	123200	196370660	5820	5820	5820	5820	0
454	20230824	123100	196370660	5820	5820	5820	5820	8
455	20230824	123000	196324100	5820	5820	5820	5820	0
456	20230824	122900	196324100	5820	5820	5820	5820	0
457	20230824	122800	196324100	5820	5820	5820	5820	1
458	20230824	122700	196318280	5810	5810	5810	5810	2
459	20230824	122600	196306660	5800	5800	5800	5800	0
460	20230824	122500	196306660	5800	5800	5800	5800	0
461	20230824	122400	196306660	5800	5800	5800	5800	2
462	20230824	122300	196295060	5800	5800	5800	5800	0
463	20230824	122200	196295060	5800	5800	5800	5800	0
464	20230824	122100	196295060	5800	5810	5810	5800	1000
465	20230824	122000	190485200	5820	5820	5820	5820	10
466	20230824	121900	190427000	5810	5810	5810	5810	0
467	20230824	121800	190427000	5810	5810	5810	5810	25
468	20230824	121700	190281750	5810	5810	5810	5810	0
469	20230824	121600	190281750	5810	5810	5810	5810	0
470	20230824	121500	190281750	5810	5810	5810	5810	0
471	20230824	121400	190281750	5810	5810	5810	5810	0
472	20230824	121300	190281750	5810	5810	5810	5810	0
473	20230824	121200	190281750	5810	5810	5810	5810	0
474	20230824	121100	190281750	5810	5810	5810	5810	0
475	20230824	121000	190281750	5810	5810	5810	5810	0
476	20230824	120900	190281750	5810	5810	5810	5810	500
477	20230824	120800	187376750	5820	5820	5820	5820	0
478	20230824	120700	187376750	5820	5820	5820	5820	0
479	20230824	120600	187376750	5820	5820	5820	5820	0
480	20230824	120500	187376750	5820	5820	5820	5820	0
481	20230824	120400	187376750	5820	5820	5820	5820	0
482	20230824	120300	187376750	5820	5820	5820	5820	0
483	20230824	120200	187376750	5820	5820	5820	5820	0
484	20230824	120100	187376750	5820	5820	5820	5820	0
485	20230824	120000	187376750	5820	5820	5820	5820	0
486	20230824	115900	187376750	5820	5820	5820	5820	0
487	20230824	115800	187376750	5820	5820	5820	5820	0
488	20230824	115700	187376750	5820	5820	5820	5820	0
489	20230824	115600	187376750	5820	5830	5830	5820	200
490	20230824	115500	186212730	5820	5820	5820	5820	1
491	20230824	115400	186206910	5820	5820	5820	5820	0
492	20230824	115300	186206910	5820	5820	5820	5820	0
493	20230824	115200	186206910	5820	5820	5820	5820	0
494	20230824	115100	186206910	5820	5820	5820	5820	0
495	20230824	115000	186206910	5820	5820	5820	5820	0
496	20230824	114900	186206910	5820	5820	5820	5820	0
497	20230824	114800	186206910	5820	5820	5820	5820	0
498	20230824	114700	186206910	5820	5820	5820	5820	0
499	20230824	114600	186206910	5820	5820	5820	5820	0
500	20230824	114500	186206910	5820	5820	5820	5820	15
501	20230824	114400	186119610	5840	5840	5840	5840	0
502	20230824	114300	186119610	5840	5840	5840	5840	0
503	20230824	114200	186119610	5840	5840	5840	5840	0
504	20230824	114100	186119610	5840	5840	5840	5840	1
505	20230824	114000	186113770	5820	5820	5820	5820	0
506	20230824	113900	186113770	5820	5820	5820	5820	0
507	20230824	113800	186113770	5820	5820	5820	5820	2
508	20230824	113700	186102130	5820	5820	5820	5820	0
509	20230824	113600	186102130	5820	5820	5820	5820	0
510	20230824	113500	186102130	5820	5820	5820	5820	0
511	20230824	113400	186102130	5820	5820	5820	5820	80
512	20230824	113300	185636530	5820	5820	5820	5820	0
513	20230824	113200	185636530	5820	5820	5820	5820	0
514	20230824	113100	185636530	5820	5820	5820	5820	1
515	20230824	113000	185630710	5830	5830	5830	5830	0
516	20230824	112900	185630710	5830	5830	5830	5830	228
517	20230824	112800	184301470	5830	5830	5830	5830	1
518	20230824	112700	184295640	5830	5830	5830	5830	0
519	20230824	112600	184295640	5830	5830	5830	5830	0
520	20230824	112500	184295640	5830	5850	5850	5830	3
521	20230824	112400	184278130	5850	5850	5850	5850	0
522	20230824	112300	184278130	5850	5850	5850	5850	2
523	20230824	112200	184266430	5790	5850	5850	5790	624
524	20230824	112100	180633450	5860	5860	5860	5860	0
525	20230824	112000	180633450	5860	5860	5860	5860	60
526	20230824	111900	180281850	5850	5860	5860	5850	200
527	20230824	111800	179111840	5870	5870	5870	5870	0
528	20230824	111700	179111840	5870	5870	5870	5870	0
529	20230824	111600	179111840	5870	5870	5870	5870	9
530	20230824	111500	179059010	5870	5870	5870	5870	1
531	20230824	111400	179053140	5860	5860	5860	5860	0
532	20230824	111300	179053140	5860	5860	5860	5860	0
533	20230824	111200	179053140	5860	5860	5860	5860	0
534	20230824	111100	179053140	5860	5860	5860	5860	0
535	20230824	111000	179053140	5860	5860	5860	5860	0
536	20230824	110900	179053140	5860	5860	5860	5860	0
537	20230824	110800	179053140	5860	5860	5860	5860	103
538	20230824	110700	178449560	5870	5870	5870	5870	1
539	20230824	110600	178443690	5860	5860	5860	5860	0
540	20230824	110500	178443690	5860	5860	5860	5860	0
541	20230824	110400	178443690	5860	5860	5860	5860	0
542	20230824	110300	178443690	5860	5860	5860	5860	0
543	20230824	110200	178443690	5860	5860	5860	5860	0
544	20230824	110100	178443690	5860	5860	5860	5860	0
545	20230824	110000	178443690	5860	5870	5870	5860	200
546	20230824	105900	177269710	5870	5870	5870	5870	4
547	20230824	105800	177246230	5880	5870	5880	5870	16
548	20230824	105700	177152300	5870	5870	5870	5870	55
549	20230824	105600	176829450	5870	5880	5880	5870	363
550	20230824	105500	174698630	5880	5880	5880	5880	0
551	20230824	105400	174698630	5880	5880	5880	5880	0
552	20230824	105300	174698630	5880	5880	5880	5880	0
553	20230824	105200	174698630	5880	5880	5880	5880	0
554	20230824	105100	174698630	5880	5880	5880	5880	0
555	20230824	105000	174698630	5880	5880	5880	5880	0
556	20230824	104900	174698630	5880	5880	5880	5880	1
557	20230824	104800	174692750	5890	5890	5890	5890	0
558	20230824	104700	174692750	5890	5890	5890	5890	0
559	20230824	104600	174692750	5890	5890	5890	5890	1
560	20230824	104500	174686860	5880	5880	5880	5880	0
561	20230824	104400	174686860	5880	5890	5890	5880	624
562	20230824	104300	171011520	5890	5890	5900	5890	998
563	20230824	104200	165133290	5890	5900	5900	5890	731
564	20230824	104100	160824330	5900	5900	5900	5900	6
565	20230824	104000	160788930	5910	5910	5910	5910	131
566	20230824	103900	160014720	5910	5910	5910	5910	51
567	20230824	103800	159713310	5910	5930	5930	5910	37
568	20230824	103700	159494470	5920	5920	5920	5920	12
569	20230824	103600	159423430	5930	5920	5930	5920	13
570	20230824	103500	159346460	5920	5920	5920	5920	325
571	20230824	103400	157422460	5930	5920	5930	5920	14
572	20230824	103300	157339570	5930	5900	5930	5900	352
573	20230824	103200	155256490	5890	5890	5890	5890	3
574	20230824	103100	155238820	5900	5900	5910	5900	33
575	20230824	103000	155044110	5890	5890	5890	5890	0
576	20230824	102900	155044110	5890	5890	5890	5890	600
577	20230824	102800	151510110	5890	5890	5890	5890	20
578	20230824	102700	151392310	5890	5890	5890	5890	0
579	20230824	102600	151392310	5890	5890	5890	5890	0
580	20230824	102500	151392310	5890	5890	5890	5890	84
581	20230824	102400	150897550	5900	5900	5900	5900	2
582	20230824	102300	150885750	5930	5900	5930	5900	460
583	20230824	102200	148171710	5920	5900	5930	5900	235
584	20230824	102100	146781900	5930	5930	5940	5930	63
585	20230824	102000	146408300	5940	5930	5940	5930	49
586	20230824	101900	146117720	5930	5930	5930	5930	0
587	20230824	101800	146117720	5930	5930	5930	5930	34
588	20230824	101700	145916100	5930	5890	5930	5890	2117
589	20230824	101600	133385790	5890	5890	5890	5890	15
590	20230824	101500	133297440	5890	5890	5890	5890	14
591	20230824	101400	133214980	5900	5900	5900	5900	405
592	20230824	101300	130825480	5900	5900	5900	5900	0
593	20230824	101200	130825480	5900	5900	5900	5900	2
594	20230824	101100	130813680	5900	5880	5900	5870	83
595	20230824	101000	130325550	5880	5900	5920	5880	713
596	20230824	100900	126122770	5920	5900	5920	5890	32
597	20230824	100800	125933960	5910	5910	5910	5910	1817
598	20230824	100700	115195490	5910	5910	5910	5910	1
599	20230824	100600	115189580	5910	5890	5910	5890	1015
600	20230824	100500	109202530	5900	5900	5900	5900	600
601	20230824	100400	105662530	5900	5900	5900	5900	0
602	20230824	100300	105662530	5900	5890	5900	5890	3
603	20230824	100200	105644850	5880	5880	5880	5880	0
604	20230824	100100	105644850	5880	5870	5900	5870	347
605	20230824	100000	103604480	5880	5880	5880	5880	0
606	20230824	095900	103604480	5880	5880	5880	5880	0
607	20230824	095800	103604480	5880	5880	5880	5880	0
608	20230824	095700	103604480	5880	5860	5880	5860	509
609	20230824	095600	100614830	5860	5850	5860	5850	52
610	20230824	095500	100310120	5860	5860	5860	5860	1
611	20230824	095400	100304260	5850	5850	5850	5850	13
612	20230824	095300	100228210	5840	5840	5840	5840	0
613	20230824	095200	100228210	5840	5840	5840	5840	0
614	20230824	095100	100228210	5840	5840	5840	5840	0
615	20230824	095000	100228210	5840	5840	5840	5840	127
616	20230824	094900	99486530	5830	5830	5830	5830	0
617	20230824	094800	99486530	5830	5840	5840	5830	145
618	20230824	094700	98640210	5850	5850	5850	5850	9
619	20230824	094600	98587560	5850	5840	5850	5840	5
620	20230824	094500	98558350	5850	5850	5850	5850	0
621	20230824	094400	98558350	5850	5850	5850	5850	3
622	20230824	094300	98540800	5830	5830	5830	5830	50
623	20230824	094200	98249300	5830	5840	5840	5830	165
624	20230824	094100	97287240	5850	5850	5850	5850	1
625	20230824	094000	97281390	5830	5830	5830	5830	0
626	20230824	093900	97281390	5830	5830	5830	5830	0
627	20230824	093800	97281390	5830	5830	5830	5830	153
628	20230824	093700	96389400	5830	5830	5830	5830	0
629	20230824	093600	96389400	5830	5830	5830	5830	50
630	20230824	093500	96097900	5850	5850	5850	5850	398
631	20230824	093400	93769600	5860	5840	5860	5840	70
632	20230824	093300	93360070	5820	5820	5820	5820	0
633	20230824	093200	93360070	5820	5830	5840	5820	1254
634	20230824	093100	86050950	5830	5830	5830	5830	0
635	20230824	093000	86050950	5830	5830	5830	5830	3
636	20230824	092900	86033460	5830	5830	5830	5830	0
637	20230824	092800	86033460	5830	5830	5830	5830	10
638	20230824	092700	85975160	5830	5840	5880	5830	419
639	20230824	092600	83519140	5820	5840	5840	5820	700
640	20230824	092500	79440340	5840	5840	5840	5840	92
641	20230824	092400	78903060	5840	5840	5840	5840	3
642	20230824	092300	78885540	5850	5850	5850	5850	968
643	20230824	092200	73222740	5860	5850	5860	5850	34
644	20230824	092100	73023830	5860	5870	5870	5860	159
645	20230824	092000	72091710	5880	5880	5880	5880	0
646	20230824	091900	72091710	5880	5880	5880	5880	424
647	20230824	091800	69598590	5900	5890	5900	5890	136
648	20230824	091700	68797470	5890	5890	5890	5890	0
649	20230824	091600	68797470	5890	5880	5910	5880	453
650	20230824	091500	66124790	5880	5910	5910	5880	5
651	20230824	091400	66095310	5910	5910	5910	5910	228
652	20230824	091300	64747830	5910	5880	5920	5880	1600
653	20230824	091200	55317080	5880	5880	5880	5870	74
654	20230824	091100	54882580	5880	5880	5880	5880	2
655	20230824	091000	54870820	5880	5870	5880	5870	18
656	20230824	090900	54765070	5870	5880	5880	5870	380
657	20230824	090800	52530770	5880	5870	5880	5870	121
658	20230824	090700	51820080	5850	5850	5850	5850	49
659	20230824	090600	51533430	5850	5860	5860	5850	969
660	20230824	090500	45863630	5850	5840	5850	5820	1291
661	20230824	090400	38334720	5880	5880	5890	5880	2503
662	20230824	090300	23613720	5880	5830	5880	5830	2090
663	20230824	090200	11352580	5830	5820	5830	5820	633
664	20230824	090100	7663770	5820	5800	5820	5800	419
665	20230824	090000	5230560	5790	5790	5790	5790	864