KissMeData/004650/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184100	86398580	9770	9770	9770	9770	106
3	20230822	184000	86398580	9770	9770	9770	9770	0
4	20230822	183900	86398580	9770	9770	9770	9770	0
5	20230822	183800	86398580	9770	9770	9770	9770	0
6	20230822	183700	86398580	9770	9770	9770	9770	0
7	20230822	183600	86398580	9770	9770	9770	9770	0
8	20230822	183500	86398580	9770	9770	9770	9770	0
9	20230822	183400	86398580	9770	9770	9770	9770	0
10	20230822	183300	86398580	9770	9770	9770	9770	0
11	20230822	183200	86398580	9770	9770	9770	9770	0
12	20230822	183100	86398580	9770	9770	9770	9770	0
13	20230822	183000	86398580	9770	9770	9770	9770	0
14	20230822	182900	86398580	9770	9770	9770	9770	0
15	20230822	182800	86398580	9770	9770	9770	9770	0
16	20230822	182700	86398580	9770	9770	9770	9770	0
17	20230822	182600	86398580	9770	9770	9770	9770	0
18	20230822	182500	86398580	9770	9770	9770	9770	0
19	20230822	182400	86398580	9770	9770	9770	9770	0
20	20230822	182300	86398580	9770	9770	9770	9770	0
21	20230822	182200	86398580	9770	9770	9770	9770	0
22	20230822	182100	86398580	9770	9770	9770	9770	0
23	20230822	182000	86398580	9770	9770	9770	9770	0
24	20230822	181900	86398580	9770	9770	9770	9770	0
25	20230822	181800	86398580	9770	9770	9770	9770	0
26	20230822	181700	86398580	9770	9770	9770	9770	0
27	20230822	181600	86398580	9770	9770	9770	9770	0
28	20230822	181500	86398580	9770	9770	9770	9770	0
29	20230822	181400	86398580	9770	9770	9770	9770	0
30	20230822	181300	86398580	9770	9770	9770	9770	0
31	20230822	181200	86398580	9770	9770	9770	9770	0
32	20230822	181100	86398580	9770	9770	9770	9770	106
33	20230822	181000	86398580	9770	9770	9770	9770	0
34	20230822	180900	86398580	9770	9770	9770	9770	0
35	20230822	180800	86398580	9770	9770	9770	9770	0
36	20230822	180700	86398580	9770	9770	9770	9770	0
37	20230822	180600	86398580	9770	9770	9770	9770	0
38	20230822	180500	86398580	9770	9770	9770	9770	0
39	20230822	180400	86398580	9770	9770	9770	9770	0
40	20230822	180300	86398580	9770	9770	9770	9770	0
41	20230822	180200	86398580	9770	9770	9770	9770	0
42	20230822	180100	86398580	9770	9770	9770	9770	0
43	20230822	180000	86398580	9770	9770	9770	9770	0
44	20230822	175900	86398580	9770	9770	9770	9770	0
45	20230822	175800	86398580	9770	9770	9770	9770	0
46	20230822	175700	86398580	9770	9770	9770	9770	0
47	20230822	175600	86398580	9770	9770	9770	9770	0
48	20230822	175500	86398580	9770	9770	9770	9770	0
49	20230822	175400	86398580	9770	9770	9770	9770	0
50	20230822	175300	86398580	9770	9770	9770	9770	0
51	20230822	175200	86398580	9770	9770	9770	9770	0
52	20230822	175100	86398580	9770	9770	9770	9770	0
53	20230822	175000	86398580	9770	9770	9770	9770	0
54	20230822	174900	86398580	9770	9770	9770	9770	0
55	20230822	174800	86398580	9770	9770	9770	9770	0
56	20230822	174700	86398580	9770	9770	9770	9770	0
57	20230822	174600	86398580	9770	9770	9770	9770	0
58	20230822	174500	86398580	9770	9770	9770	9770	0
59	20230822	174400	86398580	9770	9770	9770	9770	0
60	20230822	174300	86398580	9770	9770	9770	9770	0
61	20230822	174200	86398580	9770	9770	9770	9770	0
62	20230822	174100	86398580	9770	9770	9770	9770	106
63	20230822	174000	86398580	9770	9770	9770	9770	0
64	20230822	173900	86398580	9770	9770	9770	9770	0
65	20230822	173800	86398580	9770	9770	9770	9770	0
66	20230822	173700	86398580	9770	9770	9770	9770	0
67	20230822	173600	86398580	9770	9770	9770	9770	0
68	20230822	173500	86398580	9770	9770	9770	9770	0
69	20230822	173400	86398580	9770	9770	9770	9770	0
70	20230822	173300	86398580	9770	9770	9770	9770	0
71	20230822	173200	86398580	9770	9770	9770	9770	0
72	20230822	173100	86398580	9770	9770	9770	9770	0
73	20230822	173000	86398580	9770	9770	9770	9770	0
74	20230822	172900	86398580	9770	9770	9770	9770	0
75	20230822	172800	86398580	9770	9770	9770	9770	0
76	20230822	172700	86398580	9770	9770	9770	9770	0
77	20230822	172600	86398580	9770	9770	9770	9770	0
78	20230822	172500	86398580	9770	9770	9770	9770	0
79	20230822	172400	86398580	9770	9770	9770	9770	0
80	20230822	172300	86398580	9770	9770	9770	9770	0
81	20230822	172200	86398580	9770	9770	9770	9770	0
82	20230822	172100	86398580	9770	9770	9770	9770	0
83	20230822	172000	86398580	9770	9770	9770	9770	0
84	20230822	171900	86398580	9770	9770	9770	9770	0
85	20230822	171800	86398580	9770	9770	9770	9770	0
86	20230822	171700	86398580	9770	9770	9770	9770	0
87	20230822	171600	86398580	9770	9770	9770	9770	0
88	20230822	171500	86398580	9770	9770	9770	9770	0
89	20230822	171400	86398580	9770	9770	9770	9770	0
90	20230822	171300	86398580	9770	9770	9770	9770	0
91	20230822	171200	86398580	9770	9770	9770	9770	0
92	20230822	171100	86398580	9770	9770	9770	9770	106
93	20230822	171000	86398580	9770	9770	9770	9770	0
94	20230822	170900	86398580	9770	9770	9770	9770	0
95	20230822	170800	86398580	9770	9770	9770	9770	0
96	20230822	170700	86398580	9770	9770	9770	9770	0
97	20230822	170600	86398580	9770	9770	9770	9770	0
98	20230822	170500	86398580	9770	9770	9770	9770	0
99	20230822	170400	86398580	9770	9770	9770	9770	0
100	20230822	170300	86398580	9770	9770	9770	9770	0
101	20230822	170200	86398580	9770	9770	9770	9770	0
102	20230822	170100	86398580	9770	9770	9770	9770	0
103	20230822	170000	86398580	9770	9770	9770	9770	0
104	20230822	165900	86398580	9770	9770	9770	9770	0
105	20230822	165800	86398580	9770	9770	9770	9770	0
106	20230822	165700	86398580	9770	9770	9770	9770	0
107	20230822	165600	86398580	9770	9770	9770	9770	0
108	20230822	165500	86398580	9770	9770	9770	9770	0
109	20230822	165400	86398580	9770	9770	9770	9770	0
110	20230822	165300	86398580	9770	9770	9770	9770	0
111	20230822	165200	86398580	9770	9770	9770	9770	0
112	20230822	165100	86398580	9770	9770	9770	9770	0
113	20230822	165000	86398580	9770	9770	9770	9770	0
114	20230822	164900	86398580	9770	9770	9770	9770	0
115	20230822	164800	86398580	9770	9770	9770	9770	0
116	20230822	164700	86398580	9770	9770	9770	9770	0
117	20230822	164600	86398580	9770	9770	9770	9770	0
118	20230822	164500	86398580	9770	9770	9770	9770	0
119	20230822	164400	86398580	9770	9770	9770	9770	0
120	20230822	164300	86398580	9770	9770	9770	9770	0
121	20230822	164200	86398580	9770	9770	9770	9770	0
122	20230822	164100	86398580	9770	9770	9770	9770	106
123	20230822	164000	86398580	9770	9770	9770	9770	0
124	20230822	163900	86398580	9770	9770	9770	9770	0
125	20230822	163800	86398580	9770	9770	9770	9770	0
126	20230822	163700	86398580	9770	9770	9770	9770	0
127	20230822	163600	86398580	9770	9770	9770	9770	0
128	20230822	163500	86398580	9770	9770	9770	9770	0
129	20230822	163400	86398580	9770	9770	9770	9770	0
130	20230822	163300	86398580	9770	9770	9770	9770	0
131	20230822	163200	86398580	9770	9770	9770	9770	0
132	20230822	163100	86398580	9770	9770	9770	9770	0
133	20230822	163000	86398580	9770	9770	9770	9770	0
134	20230822	162900	86398580	9770	9770	9770	9770	0
135	20230822	162800	86398580	9770	9770	9770	9770	0
136	20230822	162700	86398580	9770	9770	9770	9770	0
137	20230822	162600	86398580	9770	9770	9770	9770	0
138	20230822	162500	86398580	9770	9770	9770	9770	0
139	20230822	162400	86398580	9770	9770	9770	9770	0
140	20230822	162300	86398580	9770	9770	9770	9770	0
141	20230822	162200	86398580	9770	9770	9770	9770	0
142	20230822	162100	86398580	9770	9770	9770	9770	0
143	20230822	162000	86398580	9770	9770	9770	9770	0
144	20230822	161900	86398580	9770	9770	9770	9770	0
145	20230822	161800	86398580	9770	9770	9770	9770	0
146	20230822	161700	86398580	9770	9770	9770	9770	0
147	20230822	161600	86398580	9770	9770	9770	9770	0
148	20230822	161500	86398580	9770	9770	9770	9770	0
149	20230822	161400	86398580	9770	9770	9770	9770	0
150	20230822	161300	86398580	9770	9770	9770	9770	0
151	20230822	161200	86398580	9770	9770	9770	9770	0
152	20230822	161100	86398580	9770	9770	9770	9770	106
153	20230822	161000	86398580	9770	9770	9770	9770	0
154	20230822	160900	86398580	9770	9770	9770	9770	0
155	20230822	160800	86398580	9770	9770	9770	9770	0
156	20230822	160700	86398580	9770	9770	9770	9770	0
157	20230822	160600	86398580	9770	9770	9770	9770	0
158	20230822	160500	86398580	9770	9770	9770	9770	0
159	20230822	160400	86398580	9770	9770	9770	9770	0
160	20230822	160300	86398580	9770	9770	9770	9770	0
161	20230822	160200	86398580	9770	9770	9770	9770	0
162	20230822	160100	86398580	9770	9770	9770	9770	0
163	20230822	160000	86398580	9770	9770	9770	9770	0
164	20230822	155900	86398580	9770	9770	9770	9770	0
165	20230822	155800	86398580	9770	9770	9770	9770	0
166	20230822	155700	86398580	9770	9770	9770	9770	0
167	20230822	155600	86398580	9770	9770	9770	9770	0
168	20230822	155500	86398580	9770	9770	9770	9770	0
169	20230822	155400	86398580	9770	9770	9770	9770	0
170	20230822	155300	86398580	9770	9770	9770	9770	0
171	20230822	155200	86398580	9770	9770	9770	9770	0
172	20230822	155100	86398580	9770	9770	9770	9770	0
173	20230822	155000	86398580	9770	9770	9770	9770	0
174	20230822	154900	86398580	9770	9770	9770	9770	0
175	20230822	154800	86398580	9770	9770	9770	9770	0
176	20230822	154700	86398580	9770	9770	9770	9770	0
177	20230822	154600	86398580	9770	9770	9770	9770	0
178	20230822	154500	86398580	9770	9770	9770	9770	0
179	20230822	154400	86398580	9770	9770	9770	9770	0
180	20230822	154300	86398580	9770	9770	9770	9770	0
181	20230822	154200	86398580	9770	9770	9770	9770	0
182	20230822	154100	86398580	9770	9770	9770	9770	106
183	20230822	154000	86398580	9770	9770	9770	9770	0
184	20230822	153900	86398580	9770	9770	9770	9770	0
185	20230822	153800	86398580	9770	9770	9770	9770	0
186	20230822	153700	86398580	9770	9770	9770	9770	0
187	20230822	153600	86398580	9770	9770	9770	9770	0
188	20230822	153500	86398580	9770	9770	9770	9770	0
189	20230822	153400	86398580	9770	9770	9770	9770	0
190	20230822	153300	86398580	9770	9770	9770	9770	0
191	20230822	153200	86398580	9770	9770	9770	9770	0
192	20230822	153100	86398580	9770	9770	9770	9770	0
193	20230822	153000	86398580	9770	9770	9770	9770	106
194	20230822	152900	85362960	9770	9770	9770	9770	0
195	20230822	152800	85362960	9770	9770	9770	9770	0
196	20230822	152700	85362960	9770	9770	9770	9770	0
197	20230822	152600	85362960	9770	9770	9770	9770	0
198	20230822	152500	85362960	9770	9770	9770	9770	0
199	20230822	152400	85362960	9770	9770	9770	9770	0
200	20230822	152300	85362960	9770	9770	9770	9770	0
201	20230822	152200	85362960	9770	9770	9770	9770	0
202	20230822	152100	85362960	9770	9770	9770	9770	0
203	20230822	152000	85362960	9770	9770	9770	9770	0
204	20230822	151900	85362960	9770	9770	9770	9770	46
205	20230822	151800	84913540	9760	9760	9760	9760	1
206	20230822	151700	84903780	9770	9770	9770	9770	0
207	20230822	151600	84903780	9770	9770	9770	9770	0
208	20230822	151500	84903780	9770	9770	9770	9770	0
209	20230822	151400	84903780	9770	9770	9770	9770	0
210	20230822	151300	84903780	9770	9770	9770	9770	0
211	20230822	151200	84903780	9770	9770	9770	9770	0
212	20230822	151100	84903780	9770	9770	9770	9770	1
213	20230822	151000	84894010	9750	9750	9750	9750	0
214	20230822	150900	84894010	9750	9750	9750	9750	0
215	20230822	150800	84894010	9750	9770	9770	9750	103
216	20230822	150700	83889310	9800	9800	9800	9800	0
217	20230822	150600	83889310	9800	9800	9800	9800	0
218	20230822	150500	83889310	9800	9800	9800	9800	0
219	20230822	150400	83889310	9800	9800	9800	9800	0
220	20230822	150300	83889310	9800	9800	9800	9800	0
221	20230822	150200	83889310	9800	9800	9800	9800	0
222	20230822	150100	83889310	9800	9800	9800	9800	0
223	20230822	150000	83889310	9800	9800	9800	9800	0
224	20230822	145900	83889310	9800	9770	9800	9770	200
225	20230822	145800	81930910	9770	9770	9770	9770	0
226	20230822	145700	81930910	9770	9770	9770	9770	0
227	20230822	145600	81930910	9770	9770	9770	9770	31
228	20230822	145500	81628040	9770	9770	9770	9770	0
229	20230822	145400	81628040	9770	9770	9770	9770	3
230	20230822	145300	81598730	9770	9770	9770	9770	5
231	20230822	145200	81549880	9760	9760	9760	9760	0
232	20230822	145100	81549880	9760	9760	9760	9760	0
233	20230822	145000	81549880	9760	9760	9760	9760	0
234	20230822	144900	81549880	9760	9760	9760	9760	0
235	20230822	144800	81549880	9760	9760	9760	9760	0
236	20230822	144700	81549880	9760	9760	9760	9760	0
237	20230822	144600	81549880	9760	9760	9760	9760	0
238	20230822	144500	81549880	9760	9760	9760	9760	49
239	20230822	144400	81071640	9770	9770	9770	9770	0
240	20230822	144300	81071640	9770	9770	9770	9770	50
241	20230822	144200	80583140	9770	9770	9770	9770	2
242	20230822	144100	80563600	9770	9770	9770	9770	0
243	20230822	144000	80563600	9770	9770	9770	9770	0
244	20230822	143900	80563600	9770	9770	9770	9770	0
245	20230822	143800	80563600	9770	9760	9770	9760	93
246	20230822	143700	79655590	9760	9760	9760	9760	0
247	20230822	143600	79655590	9760	9760	9760	9760	40
248	20230822	143500	79265190	9770	9770	9770	9770	0
249	20230822	143400	79265190	9770	9770	9770	9770	0
250	20230822	143300	79265190	9770	9770	9770	9770	0
251	20230822	143200	79265190	9770	9770	9770	9770	0
252	20230822	143100	79265190	9770	9750	9770	9750	600
253	20230822	143000	73414130	9760	9760	9760	9760	31
254	20230822	142900	73111570	9760	9760	9760	9760	0
255	20230822	142800	73111570	9760	9760	9760	9760	0
256	20230822	142700	73111570	9760	9760	9760	9760	0
257	20230822	142600	73111570	9760	9760	9760	9760	0
258	20230822	142500	73111570	9760	9760	9760	9760	0
259	20230822	142400	73111570	9760	9760	9760	9760	0
260	20230822	142300	73111570	9760	9770	9770	9760	2
261	20230822	142200	73092040	9770	9770	9770	9770	1
262	20230822	142100	73082270	9770	9770	9770	9770	0
263	20230822	142000	73082270	9770	9770	9770	9770	0
264	20230822	141900	73082270	9770	9770	9770	9770	131
265	20230822	141800	71802400	9770	9770	9770	9770	78
266	20230822	141700	71040340	9770	9770	9770	9770	0
267	20230822	141600	71040340	9770	9770	9770	9770	0
268	20230822	141500	71040340	9770	9770	9770	9770	0
269	20230822	141400	71040340	9770	9770	9770	9770	0
270	20230822	141300	71040340	9770	9770	9770	9770	0
271	20230822	141200	71040340	9770	9770	9770	9770	0
272	20230822	141100	71040340	9770	9770	9770	9770	0
273	20230822	141000	71040340	9770	9770	9770	9770	0
274	20230822	140900	71040340	9770	9770	9770	9770	0
275	20230822	140800	71040340	9770	9770	9770	9770	0
276	20230822	140700	71040340	9770	9770	9770	9770	0
277	20230822	140600	71040340	9770	9770	9770	9770	0
278	20230822	140500	71040340	9770	9770	9770	9770	0
279	20230822	140400	71040340	9770	9770	9770	9770	0
280	20230822	140300	71040340	9770	9770	9770	9770	1
281	20230822	140200	71030570	9770	9770	9770	9770	0
282	20230822	140100	71030570	9770	9770	9770	9770	0
283	20230822	140000	71030570	9770	9770	9770	9770	0
284	20230822	135900	71030570	9770	9770	9770	9770	1
285	20230822	135800	71020800	9770	9770	9770	9770	0
286	20230822	135700	71020800	9770	9770	9770	9770	0
287	20230822	135600	71020800	9770	9770	9770	9770	0
288	20230822	135500	71020800	9770	9770	9770	9770	79
289	20230822	135400	70248970	9750	9750	9750	9750	1
290	20230822	135300	70239220	9760	9760	9760	9760	0
291	20230822	135200	70239220	9760	9760	9760	9760	446
292	20230822	135100	65886260	9760	9760	9760	9760	0
293	20230822	135000	65886260	9760	9760	9760	9760	0
294	20230822	134900	65886260	9760	9760	9760	9760	0
295	20230822	134800	65886260	9760	9760	9760	9760	1
296	20230822	134700	65876500	9770	9780	9780	9770	47
297	20230822	134600	65416980	9780	9780	9780	9780	0
298	20230822	134500	65416980	9780	9780	9780	9780	0
299	20230822	134400	65416980	9780	9780	9780	9780	0
300	20230822	134300	65416980	9780	9780	9780	9780	0
301	20230822	134200	65416980	9780	9780	9780	9780	0
302	20230822	134100	65416980	9780	9780	9780	9780	0
303	20230822	134000	65416980	9780	9780	9780	9780	0
304	20230822	133900	65416980	9780	9780	9780	9780	0
305	20230822	133800	65416980	9780	9780	9780	9780	0
306	20230822	133700	65416980	9780	9780	9780	9780	0
307	20230822	133600	65416980	9780	9780	9780	9780	0
308	20230822	133500	65416980	9780	9780	9780	9780	0
309	20230822	133400	65416980	9780	9780	9780	9780	0
310	20230822	133300	65416980	9780	9780	9780	9780	0
311	20230822	133200	65416980	9780	9780	9780	9780	0
312	20230822	133100	65416980	9780	9780	9780	9780	0
313	20230822	133000	65416980	9780	9780	9780	9780	0
314	20230822	132900	65416980	9780	9780	9780	9780	0
315	20230822	132800	65416980	9780	9780	9780	9780	0
316	20230822	132700	65416980	9780	9780	9780	9780	14
317	20230822	132600	65280060	9780	9780	9780	9780	0
318	20230822	132500	65280060	9780	9780	9780	9780	0
319	20230822	132400	65280060	9780	9780	9780	9780	0
320	20230822	132300	65280060	9780	9780	9780	9780	0
321	20230822	132200	65280060	9780	9780	9780	9780	0
322	20230822	132100	65280060	9780	9780	9780	9780	0
323	20230822	132000	65280060	9780	9780	9780	9780	0
324	20230822	131900	65280060	9780	9780	9780	9780	0
325	20230822	131800	65280060	9780	9780	9780	9780	0
326	20230822	131700	65280060	9780	9780	9780	9780	0
327	20230822	131600	65280060	9780	9780	9780	9780	0
328	20230822	131500	65280060	9780	9780	9780	9780	0
329	20230822	131400	65280060	9780	9780	9780	9780	0
330	20230822	131300	65280060	9780	9780	9780	9780	0
331	20230822	131200	65280060	9780	9780	9780	9780	0
332	20230822	131100	65280060	9780	9780	9780	9780	0
333	20230822	131000	65280060	9780	9780	9780	9780	0
334	20230822	130900	65280060	9780	9780	9780	9780	0
335	20230822	130800	65280060	9780	9780	9780	9780	0
336	20230822	130700	65280060	9780	9780	9780	9780	0
337	20230822	130600	65280060	9780	9780	9780	9780	0
338	20230822	130500	65280060	9780	9780	9780	9780	0
339	20230822	130400	65280060	9780	9780	9780	9780	0
340	20230822	130300	65280060	9780	9780	9780	9780	0
341	20230822	130200	65280060	9780	9780	9780	9780	0
342	20230822	130100	65280060	9780	9780	9780	9780	0
343	20230822	130000	65280060	9780	9780	9780	9780	0
344	20230822	125900	65280060	9780	9780	9780	9780	0
345	20230822	125800	65280060	9780	9780	9780	9780	0
346	20230822	125700	65280060	9780	9780	9780	9780	0
347	20230822	125600	65280060	9780	9780	9780	9780	0
348	20230822	125500	65280060	9780	9780	9780	9780	0
349	20230822	125400	65280060	9780	9780	9780	9780	0
350	20230822	125300	65280060	9780	9780	9780	9780	0
351	20230822	125200	65280060	9780	9780	9780	9780	0
352	20230822	125100	65280060	9780	9780	9780	9780	0
353	20230822	125000	65280060	9780	9780	9780	9780	0
354	20230822	124900	65280060	9780	9780	9780	9780	0
355	20230822	124800	65280060	9780	9780	9780	9780	0
356	20230822	124700	65280060	9780	9780	9780	9780	0
357	20230822	124600	65280060	9780	9780	9780	9780	0
358	20230822	124500	65280060	9780	9780	9780	9780	0
359	20230822	124400	65280060	9780	9780	9780	9780	0
360	20230822	124300	65280060	9780	9780	9780	9780	0
361	20230822	124200	65280060	9780	9780	9780	9780	0
362	20230822	124100	65280060	9780	9780	9780	9780	0
363	20230822	124000	65280060	9780	9770	9780	9770	20
364	20230822	123900	65084600	9770	9770	9770	9770	0
365	20230822	123800	65084600	9770	9770	9770	9770	0
366	20230822	123700	65084600	9770	9770	9770	9770	0
367	20230822	123600	65084600	9770	9770	9770	9770	0
368	20230822	123500	65084600	9770	9770	9770	9770	0
369	20230822	123400	65084600	9770	9770	9770	9770	0
370	20230822	123300	65084600	9770	9770	9770	9770	0
371	20230822	123200	65084600	9770	9770	9770	9770	0
372	20230822	123100	65084600	9770	9770	9770	9770	0
373	20230822	123000	65084600	9770	9770	9770	9770	0
374	20230822	122900	65084600	9770	9770	9770	9770	0
375	20230822	122800	65084600	9770	9770	9770	9770	0
376	20230822	122700	65084600	9770	9770	9770	9770	0
377	20230822	122600	65084600	9770	9770	9770	9770	0
378	20230822	122500	65084600	9770	9770	9770	9770	0
379	20230822	122400	65084600	9770	9770	9770	9770	0
380	20230822	122300	65084600	9770	9770	9770	9770	0
381	20230822	122200	65084600	9770	9770	9770	9770	0
382	20230822	122100	65084600	9770	9770	9770	9770	0
383	20230822	122000	65084600	9770	9770	9770	9770	0
384	20230822	121900	65084600	9770	9750	9770	9750	531
385	20230822	121800	59907230	9750	9750	9750	9750	0
386	20230822	121700	59907230	9750	9750	9750	9750	0
387	20230822	121600	59907230	9750	9750	9750	9750	0
388	20230822	121500	59907230	9750	9750	9750	9750	0
389	20230822	121400	59907230	9750	9750	9750	9750	0
390	20230822	121300	59907230	9750	9750	9750	9750	11
391	20230822	121200	59799980	9750	9750	9750	9750	5
392	20230822	121100	59751230	9750	9750	9750	9750	0
393	20230822	121000	59751230	9750	9750	9750	9750	31
394	20230822	120900	59448980	9750	9750	9750	9750	0
395	20230822	120800	59448980	9750	9750	9750	9750	2
396	20230822	120700	59429480	9740	9740	9740	9740	0
397	20230822	120600	59429480	9740	9740	9740	9740	0
398	20230822	120500	59429480	9740	9740	9740	9740	0
399	20230822	120400	59429480	9740	9740	9740	9740	0
400	20230822	120300	59429480	9740	9740	9740	9740	0
401	20230822	120200	59429480	9740	9740	9740	9740	0
402	20230822	120100	59429480	9740	9740	9740	9740	0
403	20230822	120000	59429480	9740	9740	9740	9740	0
404	20230822	115900	59429480	9740	9740	9740	9740	0
405	20230822	115800	59429480	9740	9740	9740	9740	0
406	20230822	115700	59429480	9740	9740	9740	9740	0
407	20230822	115600	59429480	9740	9740	9740	9740	0
408	20230822	115500	59429480	9740	9740	9740	9740	1
409	20230822	115400	59419740	9750	9750	9750	9750	0
410	20230822	115300	59419740	9750	9750	9750	9750	0
411	20230822	115200	59419740	9750	9750	9750	9750	0
412	20230822	115100	59419740	9750	9750	9750	9750	0
413	20230822	115000	59419740	9750	9750	9750	9750	0
414	20230822	114900	59419740	9750	9750	9750	9750	0
415	20230822	114800	59419740	9750	9750	9750	9750	0
416	20230822	114700	59419740	9750	9750	9750	9750	0
417	20230822	114600	59419740	9750	9750	9750	9750	0
418	20230822	114500	59419740	9750	9750	9750	9750	0
419	20230822	114400	59419740	9750	9750	9750	9750	0
420	20230822	114300	59419740	9750	9750	9750	9750	0
421	20230822	114200	59419740	9750	9750	9750	9750	0
422	20230822	114100	59419740	9750	9750	9750	9750	2
423	20230822	114000	59400240	9740	9740	9740	9740	0
424	20230822	113900	59400240	9740	9740	9740	9740	0
425	20230822	113800	59400240	9740	9740	9740	9740	0
426	20230822	113700	59400240	9740	9740	9740	9740	0
427	20230822	113600	59400240	9740	9740	9740	9740	0
428	20230822	113500	59400240	9740	9740	9740	9740	0
429	20230822	113400	59400240	9740	9740	9740	9740	0
430	20230822	113300	59400240	9740	9740	9740	9740	0
431	20230822	113200	59400240	9740	9740	9740	9740	0
432	20230822	113100	59400240	9740	9740	9740	9740	0
433	20230822	113000	59400240	9740	9740	9740	9740	0
434	20230822	112900	59400240	9740	9740	9740	9740	1
435	20230822	112800	59390500	9740	9740	9740	9740	0
436	20230822	112700	59390500	9740	9740	9740	9740	0
437	20230822	112600	59390500	9740	9740	9740	9740	1
438	20230822	112500	59380760	9750	9750	9750	9750	0
439	20230822	112400	59380760	9750	9750	9750	9750	0
440	20230822	112300	59380760	9750	9750	9750	9750	5
441	20230822	112200	59332010	9750	9750	9750	9750	0
442	20230822	112100	59332010	9750	9750	9750	9750	0
443	20230822	112000	59332010	9750	9750	9750	9750	0
444	20230822	111900	59332010	9750	9750	9750	9750	0
445	20230822	111800	59332010	9750	9750	9750	9750	0
446	20230822	111700	59332010	9750	9750	9750	9750	0
447	20230822	111600	59332010	9750	9750	9750	9750	1
448	20230822	111500	59322260	9750	9750	9750	9750	0
449	20230822	111400	59322260	9750	9750	9750	9750	0
450	20230822	111300	59322260	9750	9750	9750	9750	0
451	20230822	111200	59322260	9750	9750	9750	9750	0
452	20230822	111100	59322260	9750	9750	9750	9750	5
453	20230822	111000	59273510	9750	9750	9750	9750	0
454	20230822	110900	59273510	9750	9750	9750	9750	0
455	20230822	110800	59273510	9750	9750	9750	9750	3
456	20230822	110700	59244260	9750	9750	9750	9750	0
457	20230822	110600	59244260	9750	9750	9750	9750	0
458	20230822	110500	59244260	9750	9750	9750	9750	0
459	20230822	110400	59244260	9750	9750	9750	9750	0
460	20230822	110300	59244260	9750	9750	9750	9750	2
461	20230822	110200	59224760	9750	9750	9750	9750	0
462	20230822	110100	59224760	9750	9750	9750	9750	39
463	20230822	110000	58844510	9750	9750	9750	9750	0
464	20230822	105900	58844510	9750	9750	9750	9750	0
465	20230822	105800	58844510	9750	9750	9750	9750	0
466	20230822	105700	58844510	9750	9750	9750	9750	5
467	20230822	105600	58795760	9750	9750	9750	9750	0
468	20230822	105500	58795760	9750	9750	9750	9750	0
469	20230822	105400	58795760	9750	9750	9750	9750	0
470	20230822	105300	58795760	9750	9750	9750	9750	0
471	20230822	105200	58795760	9750	9750	9750	9750	0
472	20230822	105100	58795760	9750	9750	9750	9750	0
473	20230822	105000	58795760	9750	9750	9750	9750	0
474	20230822	104900	58795760	9750	9750	9750	9750	0
475	20230822	104800	58795760	9750	9750	9750	9750	0
476	20230822	104700	58795760	9750	9750	9750	9750	0
477	20230822	104600	58795760	9750	9750	9750	9750	70
478	20230822	104500	58113260	9750	9740	9750	9740	110
479	20230822	104400	57040810	9750	9750	9750	9750	0
480	20230822	104300	57040810	9750	9750	9750	9750	0
481	20230822	104200	57040810	9750	9750	9750	9750	1
482	20230822	104100	57031060	9750	9750	9750	9750	0
483	20230822	104000	57031060	9750	9750	9750	9750	0
484	20230822	103900	57031060	9750	9750	9750	9750	0
485	20230822	103800	57031060	9750	9740	9750	9740	4
486	20230822	103700	56992080	9750	9750	9750	9750	0
487	20230822	103600	56992080	9750	9750	9750	9750	0
488	20230822	103500	56992080	9750	9750	9750	9750	0
489	20230822	103400	56992080	9750	9760	9760	9750	353
490	20230822	103300	53549790	9760	9760	9760	9760	0
491	20230822	103200	53549790	9760	9760	9760	9760	0
492	20230822	103100	53549790	9760	9760	9760	9760	0
493	20230822	103000	53549790	9760	9760	9760	9760	0
494	20230822	102900	53549790	9760	9760	9760	9760	0
495	20230822	102800	53549790	9760	9760	9760	9760	0
496	20230822	102700	53549790	9760	9760	9760	9760	0
497	20230822	102600	53549790	9760	9760	9760	9760	70
498	20230822	102500	52866590	9760	9760	9760	9760	0
499	20230822	102400	52866590	9760	9760	9760	9760	0
500	20230822	102300	52866590	9760	9760	9760	9760	0
501	20230822	102200	52866590	9760	9780	9780	9760	523
502	20230822	102100	47761660	9800	9800	9800	9800	0
503	20230822	102000	47761660	9800	9800	9800	9800	0
504	20230822	101900	47761660	9800	9800	9800	9800	0
505	20230822	101800	47761660	9800	9800	9800	9800	0
506	20230822	101700	47761660	9800	9800	9800	9800	0
507	20230822	101600	47761660	9800	9800	9800	9800	0
508	20230822	101500	47761660	9800	9800	9800	9800	0
509	20230822	101400	47761660	9800	9800	9800	9800	0
510	20230822	101300	47761660	9800	9800	9800	9800	0
511	20230822	101200	47761660	9800	9800	9800	9800	0
512	20230822	101100	47761660	9800	9800	9800	9800	0
513	20230822	101000	47761660	9800	9800	9800	9800	0
514	20230822	100900	47761660	9800	9800	9800	9800	1
515	20230822	100800	47751860	9770	9770	9770	9770	0
516	20230822	100700	47751860	9770	9770	9770	9770	0
517	20230822	100600	47751860	9770	9770	9770	9770	0
518	20230822	100500	47751860	9770	9800	9800	9770	5
519	20230822	100400	47702890	9770	9770	9770	9770	0
520	20230822	100300	47702890	9770	9770	9770	9770	464
521	20230822	100200	43169610	9760	9760	9760	9760	0
522	20230822	100100	43169610	9760	9760	9760	9760	0
523	20230822	100000	43169610	9760	9760	9760	9760	0
524	20230822	095900	43169610	9760	9760	9760	9760	0
525	20230822	095800	43169610	9760	9760	9760	9760	0
526	20230822	095700	43169610	9760	9760	9760	9760	0
527	20230822	095600	43169610	9760	9760	9760	9760	0
528	20230822	095500	43169610	9760	9760	9760	9760	0
529	20230822	095400	43169610	9760	9760	9760	9760	14
530	20230822	095300	43032970	9770	9770	9770	9770	86
531	20230822	095200	42192750	9770	9770	9770	9770	145
532	20230822	095100	40776100	9780	9770	9780	9770	7
533	20230822	095000	40707700	9780	9780	9780	9780	0
534	20230822	094900	40707700	9780	9780	9780	9780	0
535	20230822	094800	40707700	9780	9780	9780	9780	0
536	20230822	094700	40707700	9780	9780	9780	9780	0
537	20230822	094600	40707700	9780	9780	9780	9780	0
538	20230822	094500	40707700	9780	9780	9780	9780	0
539	20230822	094400	40707700	9780	9780	9780	9780	0
540	20230822	094300	40707700	9780	9780	9780	9780	242
541	20230822	094200	38340940	9780	9780	9780	9780	0
542	20230822	094100	38340940	9780	9780	9780	9780	21
543	20230822	094000	38135560	9780	9780	9780	9780	55
544	20230822	093900	37597660	9780	9780	9780	9780	0
545	20230822	093800	37597660	9780	9780	9780	9780	0
546	20230822	093700	37597660	9780	9780	9780	9780	0
547	20230822	093600	37597660	9780	9780	9780	9780	0
548	20230822	093500	37597660	9780	9780	9780	9780	0
549	20230822	093400	37597660	9780	9780	9780	9780	0
550	20230822	093300	37597660	9780	9780	9780	9780	0
551	20230822	093200	37597660	9780	9780	9780	9780	0
552	20230822	093100	37597660	9780	9780	9780	9780	0
553	20230822	093000	37597660	9780	9780	9780	9780	0
554	20230822	092900	37597660	9780	9780	9780	9780	2
555	20230822	092800	37578100	9790	9790	9790	9790	0
556	20230822	092700	37578100	9790	9790	9790	9790	0
557	20230822	092600	37578100	9790	9790	9790	9790	4
558	20230822	092500	37538940	9790	9770	9790	9770	8
559	20230822	092400	37460760	9810	9810	9810	9810	0
560	20230822	092300	37460760	9810	9780	9810	9780	493
561	20230822	092200	32639190	9800	9790	9800	9790	204
562	20230822	092100	30640000	9810	9810	9810	9810	0
563	20230822	092000	30640000	9810	9750	9810	9750	41
564	20230822	091900	30240190	9810	9810	9810	9810	1
565	20230822	091800	30230380	9800	9800	9800	9800	0
566	20230822	091700	30230380	9800	9800	9800	9800	0
567	20230822	091600	30230380	9800	9800	9800	9800	0
568	20230822	091500	30230380	9800	9800	9800	9800	500
569	20230822	091400	25330380	9780	9760	9790	9760	1497
570	20230822	091300	10685550	9790	9790	9790	9790	0
571	20230822	091200	10685550	9790	9790	9790	9790	3
572	20230822	091100	10656180	9770	9790	9790	9770	3
573	20230822	091000	10626840	9750	9770	9770	9750	49
574	20230822	090900	10148760	9760	9780	9780	9760	500
575	20230822	090800	5268270	9810	9810	9810	9810	0
576	20230822	090700	5268270	9810	9810	9810	9810	0
577	20230822	090600	5268270	9810	9810	9810	9810	0
578	20230822	090500	5268270	9810	9790	9810	9790	357
579	20230822	090400	1773220	9800	9810	9810	9800	26
580	20230822	090300	1518200	9820	9820	9820	9820	1
581	20230822	090200	1508380	9820	9830	9850	9820	77
582	20230822	090100	752130	9840	9850	9850	9840	5
583	20230822	090000	702900	9900	9900	9900	9900	71