KissMeData/225190/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	201300	28562520	9760	9760	9760	9760	229
3	20230821	201200	28562520	9760	9760	9760	9760	0
4	20230821	201100	28562520	9760	9760	9760	9760	0
5	20230821	201000	28562520	9760	9760	9760	9760	0
6	20230821	200900	28562520	9760	9760	9760	9760	0
7	20230821	200800	28562520	9760	9760	9760	9760	0
8	20230821	200700	28562520	9760	9760	9760	9760	0
9	20230821	200600	28562520	9760	9760	9760	9760	0
10	20230821	200500	28562520	9760	9760	9760	9760	0
11	20230821	200400	28562520	9760	9760	9760	9760	0
12	20230821	200300	28562520	9760	9760	9760	9760	0
13	20230821	200200	28562520	9760	9760	9760	9760	0
14	20230821	200100	28562520	9760	9760	9760	9760	0
15	20230821	200000	28562520	9760	9760	9760	9760	0
16	20230821	195900	28562520	9760	9760	9760	9760	0
17	20230821	195800	28562520	9760	9760	9760	9760	0
18	20230821	195700	28562520	9760	9760	9760	9760	0
19	20230821	195600	28562520	9760	9760	9760	9760	0
20	20230821	195500	28562520	9760	9760	9760	9760	0
21	20230821	195400	28562520	9760	9760	9760	9760	0
22	20230821	195300	28562520	9760	9760	9760	9760	0
23	20230821	195200	28562520	9760	9760	9760	9760	0
24	20230821	195100	28562520	9760	9760	9760	9760	0
25	20230821	195000	28562520	9760	9760	9760	9760	0
26	20230821	194900	28562520	9760	9760	9760	9760	0
27	20230821	194800	28562520	9760	9760	9760	9760	0
28	20230821	194700	28562520	9760	9760	9760	9760	0
29	20230821	194600	28562520	9760	9760	9760	9760	0
30	20230821	194500	28562520	9760	9760	9760	9760	0
31	20230821	194400	28562520	9760	9760	9760	9760	0
32	20230821	194300	28562520	9760	9760	9760	9760	229
33	20230821	194200	28562520	9760	9760	9760	9760	0
34	20230821	194100	28562520	9760	9760	9760	9760	0
35	20230821	194000	28562520	9760	9760	9760	9760	0
36	20230821	193900	28562520	9760	9760	9760	9760	0
37	20230821	193800	28562520	9760	9760	9760	9760	0
38	20230821	193700	28562520	9760	9760	9760	9760	0
39	20230821	193600	28562520	9760	9760	9760	9760	0
40	20230821	193500	28562520	9760	9760	9760	9760	0
41	20230821	193400	28562520	9760	9760	9760	9760	0
42	20230821	193300	28562520	9760	9760	9760	9760	0
43	20230821	193200	28562520	9760	9760	9760	9760	0
44	20230821	193100	28562520	9760	9760	9760	9760	0
45	20230821	193000	28562520	9760	9760	9760	9760	0
46	20230821	192900	28562520	9760	9760	9760	9760	0
47	20230821	192800	28562520	9760	9760	9760	9760	0
48	20230821	192700	28562520	9760	9760	9760	9760	0
49	20230821	192600	28562520	9760	9760	9760	9760	0
50	20230821	192500	28562520	9760	9760	9760	9760	0
51	20230821	192400	28562520	9760	9760	9760	9760	0
52	20230821	192300	28562520	9760	9760	9760	9760	0
53	20230821	192200	28562520	9760	9760	9760	9760	0
54	20230821	192100	28562520	9760	9760	9760	9760	0
55	20230821	192000	28562520	9760	9760	9760	9760	0
56	20230821	191900	28562520	9760	9760	9760	9760	0
57	20230821	191800	28562520	9760	9760	9760	9760	0
58	20230821	191700	28562520	9760	9760	9760	9760	0
59	20230821	191600	28562520	9760	9760	9760	9760	0
60	20230821	191500	28562520	9760	9760	9760	9760	0
61	20230821	191400	28562520	9760	9760	9760	9760	0
62	20230821	191300	28562520	9760	9760	9760	9760	229
63	20230821	191200	28562520	9760	9760	9760	9760	0
64	20230821	191100	28562520	9760	9760	9760	9760	0
65	20230821	191000	28562520	9760	9760	9760	9760	0
66	20230821	190900	28562520	9760	9760	9760	9760	0
67	20230821	190800	28562520	9760	9760	9760	9760	0
68	20230821	190700	28562520	9760	9760	9760	9760	0
69	20230821	190600	28562520	9760	9760	9760	9760	0
70	20230821	190500	28562520	9760	9760	9760	9760	0
71	20230821	190400	28562520	9760	9760	9760	9760	0
72	20230821	190300	28562520	9760	9760	9760	9760	0
73	20230821	190200	28562520	9760	9760	9760	9760	0
74	20230821	190100	28562520	9760	9760	9760	9760	0
75	20230821	190000	28562520	9760	9760	9760	9760	0
76	20230821	185900	28562520	9760	9760	9760	9760	0
77	20230821	185800	28562520	9760	9760	9760	9760	0
78	20230821	185700	28562520	9760	9760	9760	9760	0
79	20230821	185600	28562520	9760	9760	9760	9760	0
80	20230821	185500	28562520	9760	9760	9760	9760	0
81	20230821	185400	28562520	9760	9760	9760	9760	0
82	20230821	185300	28562520	9760	9760	9760	9760	0
83	20230821	185200	28562520	9760	9760	9760	9760	0
84	20230821	185100	28562520	9760	9760	9760	9760	0
85	20230821	185000	28562520	9760	9760	9760	9760	0
86	20230821	184900	28562520	9760	9760	9760	9760	0
87	20230821	184800	28562520	9760	9760	9760	9760	0
88	20230821	184700	28562520	9760	9760	9760	9760	0
89	20230821	184600	28562520	9760	9760	9760	9760	0
90	20230821	184500	28562520	9760	9760	9760	9760	0
91	20230821	184400	28562520	9760	9760	9760	9760	0
92	20230821	184300	28562520	9760	9760	9760	9760	229
93	20230821	184200	28562520	9760	9760	9760	9760	0
94	20230821	184100	28562520	9760	9760	9760	9760	0
95	20230821	184000	28562520	9760	9760	9760	9760	0
96	20230821	183900	28562520	9760	9760	9760	9760	0
97	20230821	183800	28562520	9760	9760	9760	9760	0
98	20230821	183700	28562520	9760	9760	9760	9760	0
99	20230821	183600	28562520	9760	9760	9760	9760	0
100	20230821	183500	28562520	9760	9760	9760	9760	0
101	20230821	183400	28562520	9760	9760	9760	9760	0
102	20230821	183300	28562520	9760	9760	9760	9760	0
103	20230821	183200	28562520	9760	9760	9760	9760	0
104	20230821	183100	28562520	9760	9760	9760	9760	0
105	20230821	183000	28562520	9760	9760	9760	9760	0
106	20230821	182900	28562520	9760	9760	9760	9760	0
107	20230821	182800	28562520	9760	9760	9760	9760	0
108	20230821	182700	28562520	9760	9760	9760	9760	0
109	20230821	182600	28562520	9760	9760	9760	9760	0
110	20230821	182500	28562520	9760	9760	9760	9760	0
111	20230821	182400	28562520	9760	9760	9760	9760	0
112	20230821	182300	28562520	9760	9760	9760	9760	0
113	20230821	182200	28562520	9760	9760	9760	9760	0
114	20230821	182100	28562520	9760	9760	9760	9760	0
115	20230821	182000	28562520	9760	9760	9760	9760	0
116	20230821	181900	28562520	9760	9760	9760	9760	0
117	20230821	181800	28562520	9760	9760	9760	9760	0
118	20230821	181700	28562520	9760	9760	9760	9760	0
119	20230821	181600	28562520	9760	9760	9760	9760	0
120	20230821	181500	28562520	9760	9760	9760	9760	0
121	20230821	181400	28562520	9760	9760	9760	9760	0
122	20230821	181300	28562520	9760	9760	9760	9760	229
123	20230821	181200	28562520	9760	9760	9760	9760	0
124	20230821	181100	28562520	9760	9760	9760	9760	0
125	20230821	181000	28562520	9760	9760	9760	9760	0
126	20230821	180900	28562520	9760	9760	9760	9760	0
127	20230821	180800	28562520	9760	9760	9760	9760	0
128	20230821	180700	28562520	9760	9760	9760	9760	0
129	20230821	180600	28562520	9760	9760	9760	9760	0
130	20230821	180500	28562520	9760	9760	9760	9760	0
131	20230821	180400	28562520	9760	9760	9760	9760	0
132	20230821	180300	28562520	9760	9760	9760	9760	0
133	20230821	180200	28562520	9760	9760	9760	9760	0
134	20230821	180100	28562520	9760	9760	9760	9760	0
135	20230821	180000	28562520	9760	9760	9760	9760	0
136	20230821	175900	28562520	9760	9760	9760	9760	0
137	20230821	175800	28562520	9760	9760	9760	9760	0
138	20230821	175700	28562520	9760	9760	9760	9760	0
139	20230821	175600	28562520	9760	9760	9760	9760	0
140	20230821	175500	28562520	9760	9760	9760	9760	0
141	20230821	175400	28562520	9760	9760	9760	9760	0
142	20230821	175300	28562520	9760	9760	9760	9760	0
143	20230821	175200	28562520	9760	9760	9760	9760	0
144	20230821	175100	28562520	9760	9760	9760	9760	0
145	20230821	175000	28562520	9760	9760	9760	9760	0
146	20230821	174900	28562520	9760	9760	9760	9760	0
147	20230821	174800	28562520	9760	9760	9760	9760	0
148	20230821	174700	28562520	9760	9760	9760	9760	0
149	20230821	174600	28562520	9760	9760	9760	9760	0
150	20230821	174500	28562520	9760	9760	9760	9760	0
151	20230821	174400	28562520	9760	9760	9760	9760	0
152	20230821	174300	28562520	9760	9760	9760	9760	229
153	20230821	174200	28562520	9760	9760	9760	9760	0
154	20230821	174100	28562520	9760	9760	9760	9760	0
155	20230821	174000	28562520	9760	9760	9760	9760	0
156	20230821	173900	28562520	9760	9760	9760	9760	0
157	20230821	173800	28562520	9760	9760	9760	9760	0
158	20230821	173700	28562520	9760	9760	9760	9760	0
159	20230821	173600	28562520	9760	9760	9760	9760	0
160	20230821	173500	28562520	9760	9760	9760	9760	0
161	20230821	173400	28562520	9760	9760	9760	9760	0
162	20230821	173300	28562520	9760	9760	9760	9760	0
163	20230821	173200	28562520	9760	9760	9760	9760	0
164	20230821	173100	28562520	9760	9760	9760	9760	0
165	20230821	173000	28562520	9760	9760	9760	9760	0
166	20230821	172900	28562520	9760	9760	9760	9760	0
167	20230821	172800	28562520	9760	9760	9760	9760	0
168	20230821	172700	28562520	9760	9760	9760	9760	0
169	20230821	172600	28562520	9760	9760	9760	9760	0
170	20230821	172500	28562520	9760	9760	9760	9760	0
171	20230821	172400	28562520	9760	9760	9760	9760	0
172	20230821	172300	28562520	9760	9760	9760	9760	0
173	20230821	172200	28562520	9760	9760	9760	9760	0
174	20230821	172100	28562520	9760	9760	9760	9760	0
175	20230821	172000	28562520	9760	9760	9760	9760	0
176	20230821	171900	28562520	9760	9760	9760	9760	0
177	20230821	171800	28562520	9760	9760	9760	9760	0
178	20230821	171700	28562520	9760	9760	9760	9760	0
179	20230821	171600	28562520	9760	9760	9760	9760	0
180	20230821	171500	28562520	9760	9760	9760	9760	0
181	20230821	171400	28562520	9760	9760	9760	9760	0
182	20230821	171300	28562520	9760	9760	9760	9760	229
183	20230821	171200	28562520	9760	9760	9760	9760	0
184	20230821	171100	28562520	9760	9760	9760	9760	0
185	20230821	171000	28562520	9760	9760	9760	9760	0
186	20230821	170900	28562520	9760	9760	9760	9760	0
187	20230821	170800	28562520	9760	9760	9760	9760	0
188	20230821	170700	28562520	9760	9760	9760	9760	0
189	20230821	170600	28562520	9760	9760	9760	9760	0
190	20230821	170500	28562520	9760	9760	9760	9760	0
191	20230821	170400	28562520	9760	9760	9760	9760	0
192	20230821	170300	28562520	9760	9760	9760	9760	0
193	20230821	170200	28562520	9760	9760	9760	9760	0
194	20230821	170100	28562520	9760	9760	9760	9760	0
195	20230821	170000	28562520	9760	9760	9760	9760	0
196	20230821	165900	28562520	9760	9760	9760	9760	0
197	20230821	165800	28562520	9760	9760	9760	9760	0
198	20230821	165700	28562520	9760	9760	9760	9760	0
199	20230821	165600	28562520	9760	9760	9760	9760	0
200	20230821	165500	28562520	9760	9760	9760	9760	0
201	20230821	165400	28562520	9760	9760	9760	9760	0
202	20230821	165300	28562520	9760	9760	9760	9760	0
203	20230821	165200	28562520	9760	9760	9760	9760	0
204	20230821	165100	28562520	9760	9760	9760	9760	0
205	20230821	165000	28562520	9760	9760	9760	9760	0
206	20230821	164900	28562520	9760	9760	9760	9760	0
207	20230821	164800	28562520	9760	9760	9760	9760	0
208	20230821	164700	28562520	9760	9760	9760	9760	0
209	20230821	164600	28562520	9760	9760	9760	9760	0
210	20230821	164500	28562520	9760	9760	9760	9760	0
211	20230821	164400	28562520	9760	9760	9760	9760	0
212	20230821	164300	28562520	9760	9760	9760	9760	229
213	20230821	164200	28562520	9760	9760	9760	9760	0
214	20230821	164100	28562520	9760	9760	9760	9760	0
215	20230821	164000	28562520	9760	9760	9760	9760	0
216	20230821	163900	28562520	9760	9760	9760	9760	0
217	20230821	163800	28562520	9760	9760	9760	9760	0
218	20230821	163700	28562520	9760	9760	9760	9760	0
219	20230821	163600	28562520	9760	9760	9760	9760	0
220	20230821	163500	28562520	9760	9760	9760	9760	0
221	20230821	163400	28562520	9760	9760	9760	9760	0
222	20230821	163300	28562520	9760	9760	9760	9760	0
223	20230821	163200	28562520	9760	9760	9760	9760	0
224	20230821	163100	28562520	9760	9760	9760	9760	0
225	20230821	163000	28562520	9760	9760	9760	9760	0
226	20230821	162900	28562520	9760	9760	9760	9760	0
227	20230821	162800	28562520	9760	9760	9760	9760	0
228	20230821	162700	28562520	9760	9760	9760	9760	0
229	20230821	162600	28562520	9760	9760	9760	9760	0
230	20230821	162500	28562520	9760	9760	9760	9760	0
231	20230821	162400	28562520	9760	9760	9760	9760	0
232	20230821	162300	28562520	9760	9760	9760	9760	0
233	20230821	162200	28562520	9760	9760	9760	9760	0
234	20230821	162100	28562520	9760	9760	9760	9760	0
235	20230821	162000	28562520	9760	9760	9760	9760	0
236	20230821	161900	28562520	9760	9760	9760	9760	0
237	20230821	161800	28562520	9760	9760	9760	9760	0
238	20230821	161700	28562520	9760	9760	9760	9760	0
239	20230821	161600	28562520	9760	9760	9760	9760	0
240	20230821	161500	28562520	9760	9760	9760	9760	0
241	20230821	161400	28562520	9760	9760	9760	9760	0
242	20230821	161300	28562520	9760	9760	9760	9760	229
243	20230821	161200	28562520	9760	9760	9760	9760	0
244	20230821	161100	28562520	9760	9760	9760	9760	0
245	20230821	161000	28562520	9760	9760	9760	9760	0
246	20230821	160900	28562520	9760	9760	9760	9760	0
247	20230821	160800	28562520	9760	9760	9760	9760	0
248	20230821	160700	28562520	9760	9760	9760	9760	0
249	20230821	160600	28562520	9760	9760	9760	9760	0
250	20230821	160500	28562520	9760	9760	9760	9760	0
251	20230821	160400	28562520	9760	9760	9760	9760	0
252	20230821	160300	28562520	9760	9760	9760	9760	0
253	20230821	160200	28562520	9760	9760	9760	9760	0
254	20230821	160100	28562520	9760	9760	9760	9760	0
255	20230821	160000	28562520	9760	9760	9760	9760	0
256	20230821	155900	28562520	9760	9760	9760	9760	0
257	20230821	155800	28562520	9760	9760	9760	9760	0
258	20230821	155700	28562520	9760	9760	9760	9760	0
259	20230821	155600	28562520	9760	9760	9760	9760	0
260	20230821	155500	28562520	9760	9760	9760	9760	0
261	20230821	155400	28562520	9760	9760	9760	9760	0
262	20230821	155300	28562520	9760	9760	9760	9760	0
263	20230821	155200	28562520	9760	9760	9760	9760	0
264	20230821	155100	28562520	9760	9760	9760	9760	0
265	20230821	155000	28562520	9760	9760	9760	9760	0
266	20230821	154900	28562520	9760	9760	9760	9760	0
267	20230821	154800	28562520	9760	9760	9760	9760	0
268	20230821	154700	28562520	9760	9760	9760	9760	0
269	20230821	154600	28562520	9760	9760	9760	9760	0
270	20230821	154500	28562520	9760	9760	9760	9760	0
271	20230821	154400	28562520	9760	9760	9760	9760	0
272	20230821	154300	28562520	9760	9760	9760	9760	229
273	20230821	154200	28562520	9760	9760	9760	9760	0
274	20230821	154100	28562520	9760	9760	9760	9760	0
275	20230821	154000	28562520	9760	9760	9760	9760	0
276	20230821	153900	28562520	9760	9760	9760	9760	0
277	20230821	153800	28562520	9760	9760	9760	9760	0
278	20230821	153700	28562520	9760	9760	9760	9760	0
279	20230821	153600	28562520	9760	9760	9760	9760	0
280	20230821	153500	28562520	9760	9760	9760	9760	0
281	20230821	153400	28562520	9760	9760	9760	9760	0
282	20230821	153300	28562520	9760	9760	9760	9760	0
283	20230821	153200	28562520	9760	9760	9760	9760	0
284	20230821	153100	28562520	9760	9760	9760	9760	0
285	20230821	153000	28562520	9760	9760	9760	9760	229
286	20230821	152900	26327480	9760	9760	9760	9760	0
287	20230821	152800	26327480	9760	9760	9760	9760	0
288	20230821	152700	26327480	9760	9760	9760	9760	0
289	20230821	152600	26327480	9760	9760	9760	9760	0
290	20230821	152500	26327480	9760	9760	9760	9760	0
291	20230821	152400	26327480	9760	9760	9760	9760	0
292	20230821	152300	26327480	9760	9760	9760	9760	0
293	20230821	152200	26327480	9760	9760	9760	9760	0
294	20230821	152100	26327480	9760	9760	9760	9760	0
295	20230821	152000	26327480	9760	9760	9760	9760	0
296	20230821	151900	26327480	9760	9760	9760	9760	0
297	20230821	151800	26327480	9760	9780	9780	9760	9
298	20230821	151700	26239610	9770	9770	9770	9770	0
299	20230821	151600	26239610	9770	9770	9770	9770	0
300	20230821	151500	26239610	9770	9770	9770	9770	0
301	20230821	151400	26239610	9770	9770	9770	9770	0
302	20230821	151300	26239610	9770	9770	9770	9770	0
303	20230821	151200	26239610	9770	9770	9770	9770	0
304	20230821	151100	26239610	9770	9770	9770	9770	0
305	20230821	151000	26239610	9770	9770	9770	9770	0
306	20230821	150900	26239610	9770	9770	9770	9770	0
307	20230821	150800	26239610	9770	9770	9770	9770	0
308	20230821	150700	26239610	9770	9770	9770	9770	0
309	20230821	150600	26239610	9770	9770	9770	9770	15
310	20230821	150500	26093060	9770	9770	9770	9770	0
311	20230821	150400	26093060	9770	9770	9770	9770	0
312	20230821	150300	26093060	9770	9770	9770	9770	1
313	20230821	150200	26083290	9770	9790	9790	9770	21
314	20230821	150100	25877920	9770	9770	9770	9770	1
315	20230821	150000	25868150	9770	9770	9770	9770	0
316	20230821	145900	25868150	9770	9770	9770	9770	0
317	20230821	145800	25868150	9770	9770	9770	9770	0
318	20230821	145700	25868150	9770	9770	9770	9770	0
319	20230821	145600	25868150	9770	9770	9770	9770	0
320	20230821	145500	25868150	9770	9770	9770	9770	0
321	20230821	145400	25868150	9770	9770	9770	9770	11
322	20230821	145300	25760680	9770	9770	9770	9770	0
323	20230821	145200	25760680	9770	9770	9770	9770	0
324	20230821	145100	25760680	9770	9770	9770	9770	0
325	20230821	145000	25760680	9770	9770	9770	9770	1
326	20230821	144900	25750910	9790	9790	9790	9790	82
327	20230821	144800	24948130	9770	9770	9770	9770	26
328	20230821	144700	24694110	9770	9770	9770	9770	0
329	20230821	144600	24694110	9770	9770	9770	9770	0
330	20230821	144500	24694110	9770	9770	9770	9770	0
331	20230821	144400	24694110	9770	9770	9770	9770	0
332	20230821	144300	24694110	9770	9770	9770	9770	0
333	20230821	144200	24694110	9770	9770	9770	9770	0
334	20230821	144100	24694110	9770	9770	9770	9770	0
335	20230821	144000	24694110	9770	9770	9770	9770	0
336	20230821	143900	24694110	9770	9770	9770	9770	0
337	20230821	143800	24694110	9770	9770	9770	9770	0
338	20230821	143700	24694110	9770	9770	9770	9770	0
339	20230821	143600	24694110	9770	9770	9770	9770	0
340	20230821	143500	24694110	9770	9770	9770	9770	0
341	20230821	143400	24694110	9770	9770	9770	9770	0
342	20230821	143300	24694110	9770	9770	9770	9770	0
343	20230821	143200	24694110	9770	9770	9770	9770	0
344	20230821	143100	24694110	9770	9770	9770	9770	0
345	20230821	143000	24694110	9770	9770	9770	9770	0
346	20230821	142900	24694110	9770	9770	9770	9770	0
347	20230821	142800	24694110	9770	9770	9770	9770	0
348	20230821	142700	24694110	9770	9770	9770	9770	0
349	20230821	142600	24694110	9770	9770	9770	9770	1
350	20230821	142500	24684340	9770	9770	9770	9770	0
351	20230821	142400	24684340	9770	9770	9770	9770	80
352	20230821	142300	23902740	9770	9770	9770	9770	0
353	20230821	142200	23902740	9770	9770	9770	9770	0
354	20230821	142100	23902740	9770	9770	9770	9770	0
355	20230821	142000	23902740	9770	9770	9770	9770	0
356	20230821	141900	23902740	9770	9770	9770	9770	0
357	20230821	141800	23902740	9770	9770	9770	9770	0
358	20230821	141700	23902740	9770	9770	9770	9770	0
359	20230821	141600	23902740	9770	9770	9770	9770	0
360	20230821	141500	23902740	9770	9770	9770	9770	0
361	20230821	141400	23902740	9770	9770	9770	9770	0
362	20230821	141300	23902740	9770	9770	9770	9770	12
363	20230821	141200	23785500	9770	9770	9770	9770	0
364	20230821	141100	23785500	9770	9770	9770	9770	0
365	20230821	141000	23785500	9770	9770	9770	9770	0
366	20230821	140900	23785500	9770	9770	9770	9770	0
367	20230821	140800	23785500	9770	9770	9770	9770	0
368	20230821	140700	23785500	9770	9770	9770	9770	0
369	20230821	140600	23785500	9770	9770	9770	9770	0
370	20230821	140500	23785500	9770	9770	9770	9770	0
371	20230821	140400	23785500	9770	9770	9770	9770	0
372	20230821	140300	23785500	9770	9770	9770	9770	0
373	20230821	140200	23785500	9770	9770	9770	9770	0
374	20230821	140100	23785500	9770	9770	9770	9770	0
375	20230821	140000	23785500	9770	9770	9770	9770	0
376	20230821	135900	23785500	9770	9770	9770	9770	0
377	20230821	135800	23785500	9770	9770	9770	9770	0
378	20230821	135700	23785500	9770	9770	9770	9770	0
379	20230821	135600	23785500	9770	9770	9770	9770	0
380	20230821	135500	23785500	9770	9770	9770	9770	0
381	20230821	135400	23785500	9770	9770	9770	9770	0
382	20230821	135300	23785500	9770	9770	9770	9770	0
383	20230821	135200	23785500	9770	9770	9770	9770	0
384	20230821	135100	23785500	9770	9770	9770	9770	10
385	20230821	135000	23687800	9780	9780	9780	9780	0
386	20230821	134900	23687800	9780	9780	9780	9780	0
387	20230821	134800	23687800	9780	9780	9780	9780	0
388	20230821	134700	23687800	9780	9780	9780	9780	5
389	20230821	134600	23638900	9780	9780	9780	9780	0
390	20230821	134500	23638900	9780	9780	9780	9780	0
391	20230821	134400	23638900	9780	9780	9780	9780	0
392	20230821	134300	23638900	9780	9780	9780	9780	0
393	20230821	134200	23638900	9780	9780	9780	9780	0
394	20230821	134100	23638900	9780	9780	9780	9780	0
395	20230821	134000	23638900	9780	9780	9780	9780	1
396	20230821	133900	23629120	9780	9780	9780	9780	0
397	20230821	133800	23629120	9780	9780	9780	9780	0
398	20230821	133700	23629120	9780	9780	9780	9780	0
399	20230821	133600	23629120	9780	9780	9780	9780	0
400	20230821	133500	23629120	9780	9780	9780	9780	100
401	20230821	133400	22651120	9780	9780	9780	9780	1
402	20230821	133300	22641340	9780	9780	9780	9780	0
403	20230821	133200	22641340	9780	9780	9780	9780	0
404	20230821	133100	22641340	9780	9780	9780	9780	0
405	20230821	133000	22641340	9780	9780	9780	9780	0
406	20230821	132900	22641340	9780	9780	9780	9780	0
407	20230821	132800	22641340	9780	9780	9780	9780	0
408	20230821	132700	22641340	9780	9780	9780	9780	0
409	20230821	132600	22641340	9780	9780	9780	9780	1
410	20230821	132500	22631560	9770	9770	9770	9770	0
411	20230821	132400	22631560	9770	9770	9770	9770	0
412	20230821	132300	22631560	9770	9770	9770	9770	0
413	20230821	132200	22631560	9770	9770	9770	9770	0
414	20230821	132100	22631560	9770	9770	9770	9770	0
415	20230821	132000	22631560	9770	9770	9770	9770	0
416	20230821	131900	22631560	9770	9770	9770	9770	0
417	20230821	131800	22631560	9770	9770	9770	9770	0
418	20230821	131700	22631560	9770	9770	9770	9770	0
419	20230821	131600	22631560	9770	9770	9770	9770	66
420	20230821	131500	21986740	9780	9780	9780	9780	0
421	20230821	131400	21986740	9780	9780	9780	9780	0
422	20230821	131300	21986740	9780	9780	9780	9780	0
423	20230821	131200	21986740	9780	9780	9780	9780	0
424	20230821	131100	21986740	9780	9780	9780	9780	1
425	20230821	131000	21976960	9770	9770	9770	9770	29
426	20230821	130900	21693630	9770	9770	9770	9770	15
427	20230821	130800	21547080	9780	9780	9780	9780	0
428	20230821	130700	21547080	9780	9780	9780	9780	0
429	20230821	130600	21547080	9780	9780	9780	9780	0
430	20230821	130500	21547080	9780	9780	9780	9780	0
431	20230821	130400	21547080	9780	9780	9780	9780	0
432	20230821	130300	21547080	9780	9780	9780	9780	0
433	20230821	130200	21547080	9780	9780	9780	9780	0
434	20230821	130100	21547080	9780	9780	9780	9780	0
435	20230821	130000	21547080	9780	9780	9780	9780	0
436	20230821	125900	21547080	9780	9780	9780	9780	0
437	20230821	125800	21547080	9780	9780	9780	9780	0
438	20230821	125700	21547080	9780	9780	9780	9780	0
439	20230821	125600	21547080	9780	9780	9780	9780	0
440	20230821	125500	21547080	9780	9780	9780	9780	0
441	20230821	125400	21547080	9780	9780	9780	9780	0
442	20230821	125300	21547080	9780	9780	9780	9780	0
443	20230821	125200	21547080	9780	9780	9780	9780	0
444	20230821	125100	21547080	9780	9780	9780	9780	0
445	20230821	125000	21547080	9780	9780	9780	9780	0
446	20230821	124900	21547080	9780	9780	9780	9780	0
447	20230821	124800	21547080	9780	9780	9780	9780	0
448	20230821	124700	21547080	9780	9780	9780	9780	10
449	20230821	124600	21449280	9770	9770	9770	9770	0
450	20230821	124500	21449280	9770	9770	9770	9770	0
451	20230821	124400	21449280	9770	9770	9770	9770	0
452	20230821	124300	21449280	9770	9770	9770	9770	0
453	20230821	124200	21449280	9770	9770	9770	9770	0
454	20230821	124100	21449280	9770	9770	9770	9770	40
455	20230821	124000	21058480	9770	9770	9770	9770	0
456	20230821	123900	21058480	9770	9770	9770	9770	0
457	20230821	123800	21058480	9770	9770	9770	9770	0
458	20230821	123700	21058480	9770	9770	9770	9770	0
459	20230821	123600	21058480	9770	9770	9770	9770	33
460	20230821	123500	20736070	9770	9770	9770	9770	0
461	20230821	123400	20736070	9770	9770	9770	9770	0
462	20230821	123300	20736070	9770	9770	9770	9770	0
463	20230821	123200	20736070	9770	9770	9770	9770	1
464	20230821	123100	20726300	9790	9790	9790	9790	0
465	20230821	123000	20726300	9790	9790	9790	9790	150
466	20230821	122900	19257800	9780	9780	9780	9780	0
467	20230821	122800	19257800	9780	9780	9780	9780	0
468	20230821	122700	19257800	9780	9780	9780	9780	0
469	20230821	122600	19257800	9780	9780	9780	9780	0
470	20230821	122500	19257800	9780	9780	9780	9780	2
471	20230821	122400	19238240	9790	9790	9790	9790	0
472	20230821	122300	19238240	9790	9790	9790	9790	0
473	20230821	122200	19238240	9790	9790	9790	9790	0
474	20230821	122100	19238240	9790	9790	9790	9790	0
475	20230821	122000	19238240	9790	9790	9790	9790	0
476	20230821	121900	19238240	9790	9790	9790	9790	0
477	20230821	121800	19238240	9790	9790	9790	9790	0
478	20230821	121700	19238240	9790	9790	9790	9790	0
479	20230821	121600	19238240	9790	9790	9790	9790	0
480	20230821	121500	19238240	9790	9790	9790	9790	0
481	20230821	121400	19238240	9790	9790	9790	9790	0
482	20230821	121300	19238240	9790	9790	9790	9790	0
483	20230821	121200	19238240	9790	9790	9790	9790	0
484	20230821	121100	19238240	9790	9790	9790	9790	0
485	20230821	121000	19238240	9790	9790	9790	9790	0
486	20230821	120900	19238240	9790	9790	9790	9790	4
487	20230821	120800	19199080	9790	9790	9790	9790	0
488	20230821	120700	19199080	9790	9780	9790	9780	14
489	20230821	120600	19062030	9780	9780	9780	9780	0
490	20230821	120500	19062030	9780	9780	9780	9780	0
491	20230821	120400	19062030	9780	9780	9780	9780	0
492	20230821	120300	19062030	9780	9780	9790	9780	3
493	20230821	120200	19032680	9780	9780	9780	9780	0
494	20230821	120100	19032680	9780	9780	9780	9780	0
495	20230821	120000	19032680	9780	9780	9780	9780	0
496	20230821	115900	19032680	9780	9780	9780	9780	5
497	20230821	115800	18983780	9770	9770	9770	9770	0
498	20230821	115700	18983780	9770	9770	9770	9770	0
499	20230821	115600	18983780	9770	9770	9770	9770	0
500	20230821	115500	18983780	9770	9770	9770	9770	0
501	20230821	115400	18983780	9770	9770	9770	9770	0
502	20230821	115300	18983780	9770	9770	9770	9770	11
503	20230821	115200	18876310	9770	9770	9770	9770	0
504	20230821	115100	18876310	9770	9770	9770	9770	0
505	20230821	115000	18876310	9770	9770	9770	9770	0
506	20230821	114900	18876310	9770	9770	9770	9770	0
507	20230821	114800	18876310	9770	9770	9770	9770	0
508	20230821	114700	18876310	9770	9770	9770	9770	0
509	20230821	114600	18876310	9770	9770	9770	9770	4
510	20230821	114500	18837230	9770	9770	9770	9770	0
511	20230821	114400	18837230	9770	9770	9770	9770	1
512	20230821	114300	18827460	9770	9770	9770	9770	0
513	20230821	114200	18827460	9770	9770	9770	9770	0
514	20230821	114100	18827460	9770	9770	9770	9770	0
515	20230821	114000	18827460	9770	9770	9770	9770	1
516	20230821	113900	18817690	9770	9770	9770	9770	23
517	20230821	113800	18592980	9770	9770	9770	9770	0
518	20230821	113700	18592980	9770	9770	9770	9770	0
519	20230821	113600	18592980	9770	9770	9770	9770	0
520	20230821	113500	18592980	9770	9770	9770	9770	0
521	20230821	113400	18592980	9770	9770	9770	9770	0
522	20230821	113300	18592980	9770	9770	9770	9770	0
523	20230821	113200	18592980	9770	9770	9770	9770	0
524	20230821	113100	18592980	9770	9770	9770	9770	0
525	20230821	113000	18592980	9770	9770	9770	9770	0
526	20230821	112900	18592980	9770	9770	9770	9770	0
527	20230821	112800	18592980	9770	9770	9770	9770	0
528	20230821	112700	18592980	9770	9770	9770	9770	10
529	20230821	112600	18495280	9780	9780	9780	9780	35
530	20230821	112500	18152980	9790	9790	9790	9790	5
531	20230821	112400	18104030	9790	9790	9790	9790	0
532	20230821	112300	18104030	9790	9790	9790	9790	0
533	20230821	112200	18104030	9790	9790	9790	9790	2
534	20230821	112100	18084450	9790	9790	9790	9790	0
535	20230821	112000	18084450	9790	9790	9790	9790	96
536	20230821	111900	17144610	9780	9780	9780	9780	0
537	20230821	111800	17144610	9780	9780	9780	9780	0
538	20230821	111700	17144610	9780	9780	9780	9780	0
539	20230821	111600	17144610	9780	9780	9780	9780	0
540	20230821	111500	17144610	9780	9780	9780	9780	0
541	20230821	111400	17144610	9780	9780	9780	9780	0
542	20230821	111300	17144610	9780	9780	9780	9780	2
543	20230821	111200	17125050	9780	9780	9780	9780	0
544	20230821	111100	17125050	9780	9780	9780	9780	0
545	20230821	111000	17125050	9780	9780	9780	9780	0
546	20230821	110900	17125050	9780	9780	9780	9780	0
547	20230821	110800	17125050	9780	9780	9780	9780	0
548	20230821	110700	17125050	9780	9780	9780	9780	0
549	20230821	110600	17125050	9780	9780	9780	9780	0
550	20230821	110500	17125050	9780	9780	9780	9780	0
551	20230821	110400	17125050	9780	9780	9780	9780	0
552	20230821	110300	17125050	9780	9780	9780	9780	0
553	20230821	110200	17125050	9780	9780	9780	9780	0
554	20230821	110100	17125050	9780	9780	9780	9780	0
555	20230821	110000	17125050	9780	9780	9780	9780	5
556	20230821	105900	17076150	9780	9780	9780	9780	0
557	20230821	105800	17076150	9780	9780	9780	9780	48
558	20230821	105700	16606710	9790	9790	9790	9790	0
559	20230821	105600	16606710	9790	9790	9790	9790	0
560	20230821	105500	16606710	9790	9790	9790	9790	0
561	20230821	105400	16606710	9790	9790	9790	9790	0
562	20230821	105300	16606710	9790	9790	9790	9790	9
563	20230821	105200	16518600	9790	9790	9790	9790	0
564	20230821	105100	16518600	9790	9790	9790	9790	3
565	20230821	105000	16489230	9800	9800	9800	9800	0
566	20230821	104900	16489230	9800	9800	9800	9800	0
567	20230821	104800	16489230	9800	9800	9800	9800	0
568	20230821	104700	16489230	9800	9800	9800	9800	0
569	20230821	104600	16489230	9800	9800	9800	9800	0
570	20230821	104500	16489230	9800	9800	9800	9800	0
571	20230821	104400	16489230	9800	9800	9800	9800	0
572	20230821	104300	16489230	9800	9800	9800	9800	0
573	20230821	104200	16489230	9800	9800	9800	9800	0
574	20230821	104100	16489230	9800	9800	9800	9800	0
575	20230821	104000	16489230	9800	9800	9800	9800	1
576	20230821	103900	16479430	9800	9800	9800	9800	1
577	20230821	103800	16469630	9790	9790	9790	9790	0
578	20230821	103700	16469630	9790	9790	9790	9790	0
579	20230821	103600	16469630	9790	9790	9790	9790	1
580	20230821	103500	16459840	9800	9800	9800	9800	10
581	20230821	103400	16361840	9800	9800	9800	9800	0
582	20230821	103300	16361840	9800	9800	9800	9800	0
583	20230821	103200	16361840	9800	9800	9800	9800	0
584	20230821	103100	16361840	9800	9800	9800	9800	1
585	20230821	103000	16352040	9780	9780	9780	9780	0
586	20230821	102900	16352040	9780	9780	9780	9780	0
587	20230821	102800	16352040	9780	9780	9780	9780	0
588	20230821	102700	16352040	9780	9780	9780	9780	0
589	20230821	102600	16352040	9780	9810	9810	9780	7
590	20230821	102500	16283500	9790	9790	9790	9790	0
591	20230821	102400	16283500	9790	9790	9790	9790	0
592	20230821	102300	16283500	9790	9790	9790	9790	0
593	20230821	102200	16283500	9790	9790	9790	9790	0
594	20230821	102100	16283500	9790	9790	9790	9790	0
595	20230821	102000	16283500	9790	9790	9790	9790	0
596	20230821	101900	16283500	9790	9790	9790	9790	0
597	20230821	101800	16283500	9790	9790	9790	9790	0
598	20230821	101700	16283500	9790	9790	9790	9790	0
599	20230821	101600	16283500	9790	9790	9790	9790	1
600	20230821	101500	16273710	9800	9800	9800	9800	201
601	20230821	101400	14303910	9810	9810	9810	9810	0
602	20230821	101300	14303910	9810	9810	9810	9810	138
603	20230821	101200	12950130	9810	9810	9810	9810	21
604	20230821	101100	12744120	9810	9810	9810	9810	0
605	20230821	101000	12744120	9810	9810	9810	9810	0
606	20230821	100900	12744120	9810	9810	9810	9810	0
607	20230821	100800	12744120	9810	9810	9810	9810	2
608	20230821	100700	12724500	9820	9820	9820	9820	4
609	20230821	100600	12685220	9820	9820	9820	9820	1
610	20230821	100500	12675400	9820	9820	9820	9820	0
611	20230821	100400	12675400	9820	9820	9820	9820	0
612	20230821	100300	12675400	9820	9820	9820	9820	0
613	20230821	100200	12675400	9820	9820	9820	9820	0
614	20230821	100100	12675400	9820	9820	9820	9820	0
615	20230821	100000	12675400	9820	9820	9820	9820	0
616	20230821	095900	12675400	9820	9820	9820	9820	0
617	20230821	095800	12675400	9820	9820	9820	9820	215
618	20230821	095700	10564100	9820	9820	9820	9820	0
619	20230821	095600	10564100	9820	9820	9820	9820	0
620	20230821	095500	10564100	9820	9820	9820	9820	1
621	20230821	095400	10554280	9820	9820	9820	9820	0
622	20230821	095300	10554280	9820	9820	9820	9820	0
623	20230821	095200	10554280	9820	9820	9820	9820	4
624	20230821	095100	10515000	9820	9820	9820	9820	2
625	20230821	095000	10495360	9810	9810	9810	9810	0
626	20230821	094900	10495360	9810	9810	9810	9810	0
627	20230821	094800	10495360	9810	9810	9810	9810	0
628	20230821	094700	10495360	9810	9810	9810	9810	0
629	20230821	094600	10495360	9810	9810	9810	9810	13
630	20230821	094500	10367830	9810	9810	9810	9810	0
631	20230821	094400	10367830	9810	9810	9810	9810	0
632	20230821	094300	10367830	9810	9810	9810	9810	0
633	20230821	094200	10367830	9810	9810	9810	9810	0
634	20230821	094100	10367830	9810	9800	9810	9800	5
635	20230821	094000	10318810	9800	9800	9800	9800	1
636	20230821	093900	10309010	9800	9800	9800	9800	2
637	20230821	093800	10289410	9800	9800	9800	9800	5
638	20230821	093700	10240410	9800	9800	9800	9800	2
639	20230821	093600	10220810	9800	9800	9800	9800	6
640	20230821	093500	10162010	9820	9820	9820	9820	87
641	20230821	093400	9307670	9820	9800	9820	9800	6
642	20230821	093300	9248830	9800	9790	9800	9790	26
643	20230821	093200	8994210	9790	9790	9790	9790	5
644	20230821	093100	8945260	9790	9730	9790	9730	51
645	20230821	093000	8448970	9730	9730	9730	9730	0
646	20230821	092900	8448970	9730	9730	9730	9730	0
647	20230821	092800	8448970	9730	9730	9730	9730	0
648	20230821	092700	8448970	9730	9730	9730	9730	0
649	20230821	092600	8448970	9730	9730	9730	9730	30
650	20230821	092500	8157070	9730	9740	9740	9730	70
651	20230821	092400	7475920	9730	9760	9760	9730	638
652	20230821	092300	1260150	9770	9770	9770	9770	0
653	20230821	092200	1260150	9770	9770	9770	9770	10
654	20230821	092100	1162450	9770	9770	9770	9770	35
655	20230821	092000	820500	9770	9770	9770	9770	0
656	20230821	091900	820500	9770	9770	9770	9770	11
657	20230821	091800	713030	9770	9770	9770	9770	0
658	20230821	091700	713030	9770	9770	9770	9770	0
659	20230821	091600	713030	9770	9770	9770	9770	8
660	20230821	091500	634870	9770	9770	9770	9770	0
661	20230821	091400	634870	9770	9770	9770	9770	3
662	20230821	091300	605560	9770	9770	9770	9770	2
663	20230821	091200	586020	9770	9770	9770	9770	0
664	20230821	091100	586020	9770	9770	9770	9770	1
665	20230821	091000	576250	9770	9770	9770	9770	1
666	20230821	090900	566480	9770	9770	9770	9770	0
667	20230821	090800	566480	9770	9770	9770	9770	0
668	20230821	090700	566480	9770	9770	9770	9770	11
669	20230821	090600	459010	9770	9770	9770	9770	0
670	20230821	090500	459010	9770	9770	9770	9770	11
671	20230821	090400	351540	9750	9750	9750	9750	0
672	20230821	090300	351540	9750	9750	9750	9750	0
673	20230821	090200	351540	9750	9750	9750	9750	0
674	20230821	090100	351540	9750	9760	9760	9750	13
675	20230821	090000	224710	9770	9770	9770	9770	23