KissMeData/191420/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200700	97170870	9750	9750	9750	9750	58
3	20230822	200600	97170870	9750	9750	9750	9750	0
4	20230822	200500	97170870	9750	9750	9750	9750	0
5	20230822	200400	97170870	9750	9750	9750	9750	0
6	20230822	200300	97170870	9750	9750	9750	9750	0
7	20230822	200200	97170870	9750	9750	9750	9750	0
8	20230822	200100	97170870	9750	9750	9750	9750	0
9	20230822	200000	97170870	9750	9750	9750	9750	0
10	20230822	195900	97170870	9750	9750	9750	9750	0
11	20230822	195800	97170870	9750	9750	9750	9750	0
12	20230822	195700	97170870	9750	9750	9750	9750	0
13	20230822	195600	97170870	9750	9750	9750	9750	0
14	20230822	195500	97170870	9750	9750	9750	9750	0
15	20230822	195400	97170870	9750	9750	9750	9750	0
16	20230822	195300	97170870	9750	9750	9750	9750	0
17	20230822	195200	97170870	9750	9750	9750	9750	0
18	20230822	195100	97170870	9750	9750	9750	9750	0
19	20230822	195000	97170870	9750	9750	9750	9750	0
20	20230822	194900	97170870	9750	9750	9750	9750	0
21	20230822	194800	97170870	9750	9750	9750	9750	0
22	20230822	194700	97170870	9750	9750	9750	9750	0
23	20230822	194600	97170870	9750	9750	9750	9750	0
24	20230822	194500	97170870	9750	9750	9750	9750	0
25	20230822	194400	97170870	9750	9750	9750	9750	0
26	20230822	194300	97170870	9750	9750	9750	9750	0
27	20230822	194200	97170870	9750	9750	9750	9750	0
28	20230822	194100	97170870	9750	9750	9750	9750	0
29	20230822	194000	97170870	9750	9750	9750	9750	0
30	20230822	193900	97170870	9750	9750	9750	9750	0
31	20230822	193800	97170870	9750	9750	9750	9750	0
32	20230822	193700	97170870	9750	9750	9750	9750	58
33	20230822	193600	97170870	9750	9750	9750	9750	0
34	20230822	193500	97170870	9750	9750	9750	9750	0
35	20230822	193400	97170870	9750	9750	9750	9750	0
36	20230822	193300	97170870	9750	9750	9750	9750	0
37	20230822	193200	97170870	9750	9750	9750	9750	0
38	20230822	193100	97170870	9750	9750	9750	9750	0
39	20230822	193000	97170870	9750	9750	9750	9750	0
40	20230822	192900	97170870	9750	9750	9750	9750	0
41	20230822	192800	97170870	9750	9750	9750	9750	0
42	20230822	192700	97170870	9750	9750	9750	9750	0
43	20230822	192600	97170870	9750	9750	9750	9750	0
44	20230822	192500	97170870	9750	9750	9750	9750	0
45	20230822	192400	97170870	9750	9750	9750	9750	0
46	20230822	192300	97170870	9750	9750	9750	9750	0
47	20230822	192200	97170870	9750	9750	9750	9750	0
48	20230822	192100	97170870	9750	9750	9750	9750	0
49	20230822	192000	97170870	9750	9750	9750	9750	0
50	20230822	191900	97170870	9750	9750	9750	9750	0
51	20230822	191800	97170870	9750	9750	9750	9750	0
52	20230822	191700	97170870	9750	9750	9750	9750	0
53	20230822	191600	97170870	9750	9750	9750	9750	0
54	20230822	191500	97170870	9750	9750	9750	9750	0
55	20230822	191400	97170870	9750	9750	9750	9750	0
56	20230822	191300	97170870	9750	9750	9750	9750	0
57	20230822	191200	97170870	9750	9750	9750	9750	0
58	20230822	191100	97170870	9750	9750	9750	9750	0
59	20230822	191000	97170870	9750	9750	9750	9750	0
60	20230822	190900	97170870	9750	9750	9750	9750	0
61	20230822	190800	97170870	9750	9750	9750	9750	0
62	20230822	190700	97170870	9750	9750	9750	9750	58
63	20230822	190600	97170870	9750	9750	9750	9750	0
64	20230822	190500	97170870	9750	9750	9750	9750	0
65	20230822	190400	97170870	9750	9750	9750	9750	0
66	20230822	190300	97170870	9750	9750	9750	9750	0
67	20230822	190200	97170870	9750	9750	9750	9750	0
68	20230822	190100	97170870	9750	9750	9750	9750	0
69	20230822	190000	97170870	9750	9750	9750	9750	0
70	20230822	185900	97170870	9750	9750	9750	9750	0
71	20230822	185800	97170870	9750	9750	9750	9750	0
72	20230822	185700	97170870	9750	9750	9750	9750	0
73	20230822	185600	97170870	9750	9750	9750	9750	0
74	20230822	185500	97170870	9750	9750	9750	9750	0
75	20230822	185400	97170870	9750	9750	9750	9750	0
76	20230822	185300	97170870	9750	9750	9750	9750	0
77	20230822	185200	97170870	9750	9750	9750	9750	0
78	20230822	185100	97170870	9750	9750	9750	9750	0
79	20230822	185000	97170870	9750	9750	9750	9750	0
80	20230822	184900	97170870	9750	9750	9750	9750	0
81	20230822	184800	97170870	9750	9750	9750	9750	0
82	20230822	184700	97170870	9750	9750	9750	9750	0
83	20230822	184600	97170870	9750	9750	9750	9750	0
84	20230822	184500	97170870	9750	9750	9750	9750	0
85	20230822	184400	97170870	9750	9750	9750	9750	0
86	20230822	184300	97170870	9750	9750	9750	9750	0
87	20230822	184200	97170870	9750	9750	9750	9750	0
88	20230822	184100	97170870	9750	9750	9750	9750	0
89	20230822	184000	97170870	9750	9750	9750	9750	0
90	20230822	183900	97170870	9750	9750	9750	9750	0
91	20230822	183800	97170870	9750	9750	9750	9750	0
92	20230822	183700	97170870	9750	9750	9750	9750	58
93	20230822	183600	97170870	9750	9750	9750	9750	0
94	20230822	183500	97170870	9750	9750	9750	9750	0
95	20230822	183400	97170870	9750	9750	9750	9750	0
96	20230822	183300	97170870	9750	9750	9750	9750	0
97	20230822	183200	97170870	9750	9750	9750	9750	0
98	20230822	183100	97170870	9750	9750	9750	9750	0
99	20230822	183000	97170870	9750	9750	9750	9750	0
100	20230822	182900	97170870	9750	9750	9750	9750	0
101	20230822	182800	97170870	9750	9750	9750	9750	0
102	20230822	182700	97170870	9750	9750	9750	9750	0
103	20230822	182600	97170870	9750	9750	9750	9750	0
104	20230822	182500	97170870	9750	9750	9750	9750	0
105	20230822	182400	97170870	9750	9750	9750	9750	0
106	20230822	182300	97170870	9750	9750	9750	9750	0
107	20230822	182200	97170870	9750	9750	9750	9750	0
108	20230822	182100	97170870	9750	9750	9750	9750	0
109	20230822	182000	97170870	9750	9750	9750	9750	0
110	20230822	181900	97170870	9750	9750	9750	9750	0
111	20230822	181800	97170870	9750	9750	9750	9750	0
112	20230822	181700	97170870	9750	9750	9750	9750	0
113	20230822	181600	97170870	9750	9750	9750	9750	0
114	20230822	181500	97170870	9750	9750	9750	9750	0
115	20230822	181400	97170870	9750	9750	9750	9750	0
116	20230822	181300	97170870	9750	9750	9750	9750	0
117	20230822	181200	97170870	9750	9750	9750	9750	0
118	20230822	181100	97170870	9750	9750	9750	9750	0
119	20230822	181000	97170870	9750	9750	9750	9750	0
120	20230822	180900	97170870	9750	9750	9750	9750	0
121	20230822	180800	97170870	9750	9750	9750	9750	0
122	20230822	180700	97170870	9750	9750	9750	9750	58
123	20230822	180600	97170870	9750	9750	9750	9750	0
124	20230822	180500	97170870	9750	9750	9750	9750	0
125	20230822	180400	97170870	9750	9750	9750	9750	0
126	20230822	180300	97170870	9750	9750	9750	9750	0
127	20230822	180200	97170870	9750	9750	9750	9750	0
128	20230822	180100	97170870	9750	9750	9750	9750	0
129	20230822	180000	97170870	9750	9750	9750	9750	0
130	20230822	175900	97170870	9750	9750	9750	9750	0
131	20230822	175800	97170870	9750	9750	9750	9750	0
132	20230822	175700	97170870	9750	9750	9750	9750	0
133	20230822	175600	97170870	9750	9750	9750	9750	0
134	20230822	175500	97170870	9750	9750	9750	9750	0
135	20230822	175400	97170870	9750	9750	9750	9750	0
136	20230822	175300	97170870	9750	9750	9750	9750	0
137	20230822	175200	97170870	9750	9750	9750	9750	0
138	20230822	175100	97170870	9750	9750	9750	9750	0
139	20230822	175000	97170870	9750	9750	9750	9750	0
140	20230822	174900	97170870	9750	9750	9750	9750	0
141	20230822	174800	97170870	9750	9750	9750	9750	0
142	20230822	174700	97170870	9750	9750	9750	9750	0
143	20230822	174600	97170870	9750	9750	9750	9750	0
144	20230822	174500	97170870	9750	9750	9750	9750	0
145	20230822	174400	97170870	9750	9750	9750	9750	0
146	20230822	174300	97170870	9750	9750	9750	9750	0
147	20230822	174200	97170870	9750	9750	9750	9750	0
148	20230822	174100	97170870	9750	9750	9750	9750	0
149	20230822	174000	97170870	9750	9750	9750	9750	0
150	20230822	173900	97170870	9750	9750	9750	9750	0
151	20230822	173800	97170870	9750	9750	9750	9750	0
152	20230822	173700	97170870	9750	9750	9750	9750	58
153	20230822	173600	97170870	9750	9750	9750	9750	0
154	20230822	173500	97170870	9750	9750	9750	9750	0
155	20230822	173400	97170870	9750	9750	9750	9750	0
156	20230822	173300	97170870	9750	9750	9750	9750	0
157	20230822	173200	97170870	9750	9750	9750	9750	0
158	20230822	173100	97170870	9750	9750	9750	9750	0
159	20230822	173000	97170870	9750	9750	9750	9750	0
160	20230822	172900	97170870	9750	9750	9750	9750	0
161	20230822	172800	97170870	9750	9750	9750	9750	0
162	20230822	172700	97170870	9750	9750	9750	9750	0
163	20230822	172600	97170870	9750	9750	9750	9750	0
164	20230822	172500	97170870	9750	9750	9750	9750	0
165	20230822	172400	97170870	9750	9750	9750	9750	0
166	20230822	172300	97170870	9750	9750	9750	9750	0
167	20230822	172200	97170870	9750	9750	9750	9750	0
168	20230822	172100	97170870	9750	9750	9750	9750	0
169	20230822	172000	97170870	9750	9750	9750	9750	0
170	20230822	171900	97170870	9750	9750	9750	9750	0
171	20230822	171800	97170870	9750	9750	9750	9750	0
172	20230822	171700	97170870	9750	9750	9750	9750	0
173	20230822	171600	97170870	9750	9750	9750	9750	0
174	20230822	171500	97170870	9750	9750	9750	9750	0
175	20230822	171400	97170870	9750	9750	9750	9750	0
176	20230822	171300	97170870	9750	9750	9750	9750	0
177	20230822	171200	97170870	9750	9750	9750	9750	0
178	20230822	171100	97170870	9750	9750	9750	9750	0
179	20230822	171000	97170870	9750	9750	9750	9750	0
180	20230822	170900	97170870	9750	9750	9750	9750	0
181	20230822	170800	97170870	9750	9750	9750	9750	0
182	20230822	170700	97170870	9750	9750	9750	9750	58
183	20230822	170600	97170870	9750	9750	9750	9750	0
184	20230822	170500	97170870	9750	9750	9750	9750	0
185	20230822	170400	97170870	9750	9750	9750	9750	0
186	20230822	170300	97170870	9750	9750	9750	9750	0
187	20230822	170200	97170870	9750	9750	9750	9750	0
188	20230822	170100	97170870	9750	9750	9750	9750	0
189	20230822	170000	97170870	9750	9750	9750	9750	0
190	20230822	165900	97170870	9750	9750	9750	9750	0
191	20230822	165800	97170870	9750	9750	9750	9750	0
192	20230822	165700	97170870	9750	9750	9750	9750	0
193	20230822	165600	97170870	9750	9750	9750	9750	0
194	20230822	165500	97170870	9750	9750	9750	9750	0
195	20230822	165400	97170870	9750	9750	9750	9750	0
196	20230822	165300	97170870	9750	9750	9750	9750	0
197	20230822	165200	97170870	9750	9750	9750	9750	0
198	20230822	165100	97170870	9750	9750	9750	9750	0
199	20230822	165000	97170870	9750	9750	9750	9750	0
200	20230822	164900	97170870	9750	9750	9750	9750	0
201	20230822	164800	97170870	9750	9750	9750	9750	0
202	20230822	164700	97170870	9750	9750	9750	9750	0
203	20230822	164600	97170870	9750	9750	9750	9750	0
204	20230822	164500	97170870	9750	9750	9750	9750	0
205	20230822	164400	97170870	9750	9750	9750	9750	0
206	20230822	164300	97170870	9750	9750	9750	9750	0
207	20230822	164200	97170870	9750	9750	9750	9750	0
208	20230822	164100	97170870	9750	9750	9750	9750	0
209	20230822	164000	97170870	9750	9750	9750	9750	0
210	20230822	163900	97170870	9750	9750	9750	9750	0
211	20230822	163800	97170870	9750	9750	9750	9750	0
212	20230822	163700	97170870	9750	9750	9750	9750	58
213	20230822	163600	97170870	9750	9750	9750	9750	0
214	20230822	163500	97170870	9750	9750	9750	9750	0
215	20230822	163400	97170870	9750	9750	9750	9750	0
216	20230822	163300	97170870	9750	9750	9750	9750	0
217	20230822	163200	97170870	9750	9750	9750	9750	0
218	20230822	163100	97170870	9750	9750	9750	9750	0
219	20230822	163000	97170870	9750	9750	9750	9750	0
220	20230822	162900	97170870	9750	9750	9750	9750	0
221	20230822	162800	97170870	9750	9750	9750	9750	0
222	20230822	162700	97170870	9750	9750	9750	9750	0
223	20230822	162600	97170870	9750	9750	9750	9750	0
224	20230822	162500	97170870	9750	9750	9750	9750	0
225	20230822	162400	97170870	9750	9750	9750	9750	0
226	20230822	162300	97170870	9750	9750	9750	9750	0
227	20230822	162200	97170870	9750	9750	9750	9750	0
228	20230822	162100	97170870	9750	9750	9750	9750	0
229	20230822	162000	97170870	9750	9750	9750	9750	0
230	20230822	161900	97170870	9750	9750	9750	9750	0
231	20230822	161800	97170870	9750	9750	9750	9750	0
232	20230822	161700	97170870	9750	9750	9750	9750	0
233	20230822	161600	97170870	9750	9750	9750	9750	0
234	20230822	161500	97170870	9750	9750	9750	9750	0
235	20230822	161400	97170870	9750	9750	9750	9750	0
236	20230822	161300	97170870	9750	9750	9750	9750	0
237	20230822	161200	97170870	9750	9750	9750	9750	0
238	20230822	161100	97170870	9750	9750	9750	9750	0
239	20230822	161000	97170870	9750	9750	9750	9750	0
240	20230822	160900	97170870	9750	9750	9750	9750	0
241	20230822	160800	97170870	9750	9750	9750	9750	0
242	20230822	160700	97170870	9750	9750	9750	9750	58
243	20230822	160600	97170870	9750	9750	9750	9750	0
244	20230822	160500	97170870	9750	9750	9750	9750	0
245	20230822	160400	97170870	9750	9750	9750	9750	0
246	20230822	160300	97170870	9750	9750	9750	9750	0
247	20230822	160200	97170870	9750	9750	9750	9750	0
248	20230822	160100	97170870	9750	9750	9750	9750	0
249	20230822	160000	97170870	9750	9750	9750	9750	0
250	20230822	155900	97170870	9750	9750	9750	9750	0
251	20230822	155800	97170870	9750	9750	9750	9750	0
252	20230822	155700	97170870	9750	9750	9750	9750	0
253	20230822	155600	97170870	9750	9750	9750	9750	0
254	20230822	155500	97170870	9750	9750	9750	9750	0
255	20230822	155400	97170870	9750	9750	9750	9750	0
256	20230822	155300	97170870	9750	9750	9750	9750	0
257	20230822	155200	97170870	9750	9750	9750	9750	0
258	20230822	155100	97170870	9750	9750	9750	9750	0
259	20230822	155000	97170870	9750	9750	9750	9750	0
260	20230822	154900	97170870	9750	9750	9750	9750	0
261	20230822	154800	97170870	9750	9750	9750	9750	0
262	20230822	154700	97170870	9750	9750	9750	9750	0
263	20230822	154600	97170870	9750	9750	9750	9750	0
264	20230822	154500	97170870	9750	9750	9750	9750	0
265	20230822	154400	97170870	9750	9750	9750	9750	0
266	20230822	154300	97170870	9750	9750	9750	9750	0
267	20230822	154200	97170870	9750	9750	9750	9750	0
268	20230822	154100	97170870	9750	9750	9750	9750	0
269	20230822	154000	97170870	9750	9750	9750	9750	0
270	20230822	153900	97170870	9750	9750	9750	9750	0
271	20230822	153800	97170870	9750	9750	9750	9750	0
272	20230822	153700	97170870	9750	9750	9750	9750	58
273	20230822	153600	97170870	9750	9750	9750	9750	0
274	20230822	153500	97170870	9750	9750	9750	9750	0
275	20230822	153400	97170870	9750	9750	9750	9750	0
276	20230822	153300	97170870	9750	9750	9750	9750	0
277	20230822	153200	97170870	9750	9750	9750	9750	0
278	20230822	153100	97170870	9750	9750	9750	9750	0
279	20230822	153000	97170870	9750	9750	9750	9750	58
280	20230822	152900	96605370	9750	9750	9750	9750	0
281	20230822	152800	96605370	9750	9750	9750	9750	0
282	20230822	152700	96605370	9750	9750	9750	9750	0
283	20230822	152600	96605370	9750	9750	9750	9750	0
284	20230822	152500	96605370	9750	9750	9750	9750	0
285	20230822	152400	96605370	9750	9750	9750	9750	0
286	20230822	152300	96605370	9750	9750	9750	9750	0
287	20230822	152200	96605370	9750	9750	9750	9750	0
288	20230822	152100	96605370	9750	9750	9750	9750	0
289	20230822	152000	96605370	9750	9750	9750	9750	0
290	20230822	151900	96605370	9750	9750	9750	9750	0
291	20230822	151800	96605370	9750	9750	9750	9750	1
292	20230822	151700	96595620	9750	9750	9750	9750	0
293	20230822	151600	96595620	9750	9750	9750	9750	1
294	20230822	151500	96585870	9730	9730	9730	9730	0
295	20230822	151400	96585870	9730	9730	9730	9730	98
296	20230822	151300	95632330	9760	9760	9760	9760	0
297	20230822	151200	95632330	9760	9760	9760	9760	0
298	20230822	151100	95632330	9760	9760	9760	9760	0
299	20230822	151000	95632330	9760	9760	9760	9760	0
300	20230822	150900	95632330	9760	9760	9760	9760	0
301	20230822	150800	95632330	9760	9760	9760	9760	10
302	20230822	150700	95534730	9760	9760	9760	9760	0
303	20230822	150600	95534730	9760	9760	9760	9760	10
304	20230822	150500	95437130	9770	9770	9770	9770	0
305	20230822	150400	95437130	9770	9770	9770	9770	0
306	20230822	150300	95437130	9770	9770	9770	9770	0
307	20230822	150200	95437130	9770	9770	9770	9770	0
308	20230822	150100	95437130	9770	9770	9770	9770	0
309	20230822	150000	95437130	9770	9770	9770	9770	0
310	20230822	145900	95437130	9770	9770	9770	9770	0
311	20230822	145800	95437130	9770	9770	9770	9770	0
312	20230822	145700	95437130	9770	9770	9770	9770	0
313	20230822	145600	95437130	9770	9770	9770	9770	0
314	20230822	145500	95437130	9770	9770	9770	9770	0
315	20230822	145400	95437130	9770	9770	9770	9770	0
316	20230822	145300	95437130	9770	9770	9770	9770	0
317	20230822	145200	95437130	9770	9770	9770	9770	0
318	20230822	145100	95437130	9770	9770	9770	9770	0
319	20230822	145000	95437130	9770	9770	9770	9770	0
320	20230822	144900	95437130	9770	9770	9770	9770	0
321	20230822	144800	95437130	9770	9770	9770	9770	0
322	20230822	144700	95437130	9770	9770	9770	9770	0
323	20230822	144600	95437130	9770	9770	9770	9770	0
324	20230822	144500	95437130	9770	9770	9770	9770	0
325	20230822	144400	95437130	9770	9770	9770	9770	0
326	20230822	144300	95437130	9770	9770	9770	9770	0
327	20230822	144200	95437130	9770	9770	9770	9770	0
328	20230822	144100	95437130	9770	9770	9770	9770	0
329	20230822	144000	95437130	9770	9770	9770	9770	0
330	20230822	143900	95437130	9770	9770	9770	9770	0
331	20230822	143800	95437130	9770	9770	9770	9770	0
332	20230822	143700	95437130	9770	9770	9770	9770	0
333	20230822	143600	95437130	9770	9770	9770	9770	0
334	20230822	143500	95437130	9770	9770	9770	9770	0
335	20230822	143400	95437130	9770	9770	9770	9770	0
336	20230822	143300	95437130	9770	9770	9770	9770	0
337	20230822	143200	95437130	9770	9770	9770	9770	0
338	20230822	143100	95437130	9770	9770	9770	9770	0
339	20230822	143000	95437130	9770	9770	9770	9770	0
340	20230822	142900	95437130	9770	9770	9770	9770	0
341	20230822	142800	95437130	9770	9780	9780	9770	23
342	20230822	142700	95212270	9780	9780	9780	9780	0
343	20230822	142600	95212270	9780	9780	9780	9780	0
344	20230822	142500	95212270	9780	9790	9790	9780	5
345	20230822	142400	95163360	9820	9820	9820	9820	0
346	20230822	142300	95163360	9820	9790	9820	9790	131
347	20230822	142200	93878660	9810	9810	9810	9810	0
348	20230822	142100	93878660	9810	9810	9810	9810	0
349	20230822	142000	93878660	9810	9810	9810	9810	0
350	20230822	141900	93878660	9810	9810	9810	9810	0
351	20230822	141800	93878660	9810	9790	9810	9790	4
352	20230822	141700	93839440	9790	9790	9790	9790	1
353	20230822	141600	93829650	9790	9800	9800	9790	37
354	20230822	141500	93467230	9800	9800	9800	9800	0
355	20230822	141400	93467230	9800	9800	9800	9800	0
356	20230822	141300	93467230	9800	9800	9800	9800	0
357	20230822	141200	93467230	9800	9780	9800	9780	3
358	20230822	141100	93437860	9770	9770	9770	9770	98
359	20230822	141000	92480400	9730	9730	9730	9730	0
360	20230822	140900	92480400	9730	9730	9730	9730	1
361	20230822	140800	92470670	9730	9730	9730	9730	1
362	20230822	140700	92460940	9760	9760	9760	9760	22
363	20230822	140600	92246220	9760	9760	9760	9760	0
364	20230822	140500	92246220	9760	9760	9760	9760	0
365	20230822	140400	92246220	9760	9760	9760	9760	0
366	20230822	140300	92246220	9760	9760	9760	9760	0
367	20230822	140200	92246220	9760	9760	9760	9760	26
368	20230822	140100	91992460	9760	9760	9760	9760	0
369	20230822	140000	91992460	9760	9760	9760	9760	0
370	20230822	135900	91992460	9760	9760	9760	9760	2
371	20230822	135800	91972940	9760	9760	9760	9760	0
372	20230822	135700	91972940	9760	9760	9760	9760	0
373	20230822	135600	91972940	9760	9760	9760	9760	2
374	20230822	135500	91953420	9760	9760	9760	9760	0
375	20230822	135400	91953420	9760	9760	9760	9760	0
376	20230822	135300	91953420	9760	9760	9760	9760	2
377	20230822	135200	91933900	9760	9760	9760	9760	0
378	20230822	135100	91933900	9760	9760	9760	9760	0
379	20230822	135000	91933900	9760	9760	9760	9760	0
380	20230822	134900	91933900	9760	9760	9760	9760	0
381	20230822	134800	91933900	9760	9760	9760	9760	0
382	20230822	134700	91933900	9760	9760	9760	9760	0
383	20230822	134600	91933900	9760	9760	9760	9760	26
384	20230822	134500	91680140	9760	9760	9760	9760	0
385	20230822	134400	91680140	9760	9760	9760	9760	0
386	20230822	134300	91680140	9760	9760	9760	9760	0
387	20230822	134200	91680140	9760	9760	9760	9760	0
388	20230822	134100	91680140	9760	9760	9760	9760	0
389	20230822	134000	91680140	9760	9760	9760	9760	2
390	20230822	133900	91660620	9760	9760	9760	9760	32
391	20230822	133800	91348300	9760	9760	9760	9760	31
392	20230822	133700	91045740	9760	9760	9760	9760	4
393	20230822	133600	91006700	9760	9750	9760	9750	87
394	20230822	133500	90157820	9750	9730	9750	9730	33
395	20230822	133400	89836410	9730	9730	9730	9730	32
396	20230822	133300	89525050	9720	9720	9720	9720	141
397	20230822	133200	88154530	9710	9710	9710	9710	0
398	20230822	133100	88154530	9710	9710	9710	9710	0
399	20230822	133000	88154530	9710	9700	9710	9700	21
400	20230822	132900	87950630	9710	9710	9710	9710	0
401	20230822	132800	87950630	9710	9710	9710	9710	1
402	20230822	132700	87940920	9670	9670	9670	9670	0
403	20230822	132600	87940920	9670	9670	9670	9670	0
404	20230822	132500	87940920	9670	9670	9670	9670	1
405	20230822	132400	87931250	9670	9710	9710	9670	1608
406	20230822	132300	72362240	9720	9760	9760	9720	42
407	20230822	132200	71953960	9700	9700	9700	9700	0
408	20230822	132100	71953960	9700	9700	9700	9700	0
409	20230822	132000	71953960	9700	9700	9700	9700	0
410	20230822	131900	71953960	9700	9700	9700	9700	0
411	20230822	131800	71953960	9700	9700	9700	9700	0
412	20230822	131700	71953960	9700	9700	9700	9700	0
413	20230822	131600	71953960	9700	9700	9700	9700	0
414	20230822	131500	71953960	9700	9700	9700	9700	0
415	20230822	131400	71953960	9700	9700	9700	9700	0
416	20230822	131300	71953960	9700	9700	9700	9700	0
417	20230822	131200	71953960	9700	9700	9700	9700	0
418	20230822	131100	71953960	9700	9700	9700	9700	0
419	20230822	131000	71953960	9700	9700	9700	9700	0
420	20230822	130900	71953960	9700	9700	9700	9700	0
421	20230822	130800	71953960	9700	9710	9710	9700	73
422	20230822	130700	71245840	9700	9700	9700	9700	0
423	20230822	130600	71245840	9700	9700	9700	9700	0
424	20230822	130500	71245840	9700	9700	9700	9700	0
425	20230822	130400	71245840	9700	9700	9700	9700	0
426	20230822	130300	71245840	9700	9700	9700	9700	0
427	20230822	130200	71245840	9700	9700	9700	9700	0
428	20230822	130100	71245840	9700	9700	9700	9700	0
429	20230822	130000	71245840	9700	9700	9700	9700	0
430	20230822	125900	71245840	9700	9700	9700	9700	107
431	20230822	125800	70207940	9700	9700	9700	9700	0
432	20230822	125700	70207940	9700	9700	9700	9700	0
433	20230822	125600	70207940	9700	9700	9700	9700	0
434	20230822	125500	70207940	9700	9700	9700	9700	0
435	20230822	125400	70207940	9700	9700	9700	9700	0
436	20230822	125300	70207940	9700	9700	9700	9700	0
437	20230822	125200	70207940	9700	9700	9700	9700	0
438	20230822	125100	70207940	9700	9700	9700	9700	0
439	20230822	125000	70207940	9700	9700	9700	9700	0
440	20230822	124900	70207940	9700	9700	9700	9700	0
441	20230822	124800	70207940	9700	9720	9720	9700	138
442	20230822	124700	68869160	9730	9730	9730	9730	0
443	20230822	124600	68869160	9730	9730	9730	9730	0
444	20230822	124500	68869160	9730	9730	9730	9730	0
445	20230822	124400	68869160	9730	9730	9730	9730	13
446	20230822	124300	68742670	9730	9730	9730	9730	0
447	20230822	124200	68742670	9730	9730	9730	9730	0
448	20230822	124100	68742670	9730	9730	9730	9730	0
449	20230822	124000	68742670	9730	9730	9730	9730	0
450	20230822	123900	68742670	9730	9730	9730	9730	0
451	20230822	123800	68742670	9730	9730	9730	9730	0
452	20230822	123700	68742670	9730	9730	9730	9730	0
453	20230822	123600	68742670	9730	9730	9730	9730	0
454	20230822	123500	68742670	9730	9730	9730	9730	0
455	20230822	123400	68742670	9730	9730	9730	9730	0
456	20230822	123300	68742670	9730	9730	9730	9730	0
457	20230822	123200	68742670	9730	9730	9730	9730	0
458	20230822	123100	68742670	9730	9730	9730	9730	0
459	20230822	123000	68742670	9730	9730	9730	9730	0
460	20230822	122900	68742670	9730	9730	9730	9730	0
461	20230822	122800	68742670	9730	9730	9730	9730	0
462	20230822	122700	68742670	9730	9730	9730	9730	0
463	20230822	122600	68742670	9730	9730	9730	9730	0
464	20230822	122500	68742670	9730	9730	9730	9730	0
465	20230822	122400	68742670	9730	9730	9730	9730	0
466	20230822	122300	68742670	9730	9730	9730	9730	0
467	20230822	122200	68742670	9730	9720	9730	9720	288
468	20230822	122100	65943180	9720	9720	9720	9720	50
469	20230822	122000	65457180	9720	9720	9720	9720	0
470	20230822	121900	65457180	9720	9720	9720	9720	0
471	20230822	121800	65457180	9720	9720	9720	9720	0
472	20230822	121700	65457180	9720	9720	9720	9720	0
473	20230822	121600	65457180	9720	9720	9720	9720	5
474	20230822	121500	65408580	9730	9730	9730	9730	1
475	20230822	121400	65398850	9730	9730	9730	9730	10
476	20230822	121300	65301550	9740	9740	9740	9740	0
477	20230822	121200	65301550	9740	9740	9740	9740	0
478	20230822	121100	65301550	9740	9740	9740	9740	0
479	20230822	121000	65301550	9740	9740	9740	9740	0
480	20230822	120900	65301550	9740	9740	9740	9740	0
481	20230822	120800	65301550	9740	9740	9740	9740	0
482	20230822	120700	65301550	9740	9740	9740	9740	0
483	20230822	120600	65301550	9740	9740	9740	9740	0
484	20230822	120500	65301550	9740	9740	9740	9740	0
485	20230822	120400	65301550	9740	9740	9740	9740	0
486	20230822	120300	65301550	9740	9740	9740	9740	0
487	20230822	120200	65301550	9740	9740	9740	9740	0
488	20230822	120100	65301550	9740	9740	9740	9740	0
489	20230822	120000	65301550	9740	9740	9740	9740	0
490	20230822	115900	65301550	9740	9740	9740	9740	8
491	20230822	115800	65223630	9740	9740	9740	9740	0
492	20230822	115700	65223630	9740	9740	9740	9740	0
493	20230822	115600	65223630	9740	9740	9740	9740	0
494	20230822	115500	65223630	9740	9740	9740	9740	10
495	20230822	115400	65126230	9740	9740	9740	9740	0
496	20230822	115300	65126230	9740	9740	9740	9740	0
497	20230822	115200	65126230	9740	9740	9740	9740	0
498	20230822	115100	65126230	9740	9740	9740	9740	0
499	20230822	115000	65126230	9740	9740	9740	9740	0
500	20230822	114900	65126230	9740	9740	9740	9740	0
501	20230822	114800	65126230	9740	9740	9740	9740	1
502	20230822	114700	65116490	9740	9740	9740	9740	0
503	20230822	114600	65116490	9740	9740	9740	9740	0
504	20230822	114500	65116490	9740	9740	9740	9740	0
505	20230822	114400	65116490	9740	9740	9740	9740	0
506	20230822	114300	65116490	9740	9740	9740	9740	0
507	20230822	114200	65116490	9740	9740	9740	9740	36
508	20230822	114100	64765850	9770	9770	9770	9770	0
509	20230822	114000	64765850	9770	9770	9770	9770	0
510	20230822	113900	64765850	9770	9770	9770	9770	0
511	20230822	113800	64765850	9770	9770	9770	9770	0
512	20230822	113700	64765850	9770	9770	9770	9770	0
513	20230822	113600	64765850	9770	9770	9770	9770	0
514	20230822	113500	64765850	9770	9770	9770	9770	0
515	20230822	113400	64765850	9770	9770	9770	9770	0
516	20230822	113300	64765850	9770	9770	9770	9770	0
517	20230822	113200	64765850	9770	9770	9770	9770	0
518	20230822	113100	64765850	9770	9730	9770	9720	159
519	20230822	113000	63220260	9740	9740	9740	9740	0
520	20230822	112900	63220260	9740	9740	9740	9740	0
521	20230822	112800	63220260	9740	9740	9740	9740	0
522	20230822	112700	63220260	9740	9740	9740	9740	0
523	20230822	112600	63220260	9740	9740	9740	9740	45
524	20230822	112500	62781960	9770	9770	9770	9770	0
525	20230822	112400	62781960	9770	9770	9770	9770	0
526	20230822	112300	62781960	9770	9770	9770	9770	0
527	20230822	112200	62781960	9770	9770	9770	9770	0
528	20230822	112100	62781960	9770	9770	9770	9770	0
529	20230822	112000	62781960	9770	9770	9770	9770	0
530	20230822	111900	62781960	9770	9770	9770	9770	0
531	20230822	111800	62781960	9770	9770	9770	9770	0
532	20230822	111700	62781960	9770	9760	9770	9760	86
533	20230822	111600	61941950	9750	9750	9750	9750	0
534	20230822	111500	61941950	9750	9750	9750	9750	0
535	20230822	111400	61941950	9750	9750	9750	9750	1
536	20230822	111300	61932200	9750	9750	9750	9750	0
537	20230822	111200	61932200	9750	9750	9750	9750	20
538	20230822	111100	61737200	9750	9750	9750	9750	0
539	20230822	111000	61737200	9750	9750	9750	9750	0
540	20230822	110900	61737200	9750	9750	9750	9750	0
541	20230822	110800	61737200	9750	9750	9750	9750	0
542	20230822	110700	61737200	9750	9750	9750	9750	0
543	20230822	110600	61737200	9750	9750	9750	9750	0
544	20230822	110500	61737200	9750	9750	9750	9750	0
545	20230822	110400	61737200	9750	9750	9750	9750	0
546	20230822	110300	61737200	9750	9750	9750	9750	0
547	20230822	110200	61737200	9750	9750	9750	9750	0
548	20230822	110100	61737200	9750	9750	9750	9750	0
549	20230822	110000	61737200	9750	9750	9750	9750	0
550	20230822	105900	61737200	9750	9750	9750	9750	0
551	20230822	105800	61737200	9750	9750	9750	9750	0
552	20230822	105700	61737200	9750	9750	9750	9750	0
553	20230822	105600	61737200	9750	9750	9750	9750	0
554	20230822	105500	61737200	9750	9750	9750	9750	0
555	20230822	105400	61737200	9750	9750	9750	9750	0
556	20230822	105300	61737200	9750	9740	9750	9740	7
557	20230822	105200	61669010	9740	9740	9740	9740	3
558	20230822	105100	61639790	9740	9740	9740	9740	11
559	20230822	105000	61532650	9740	9740	9740	9740	0
560	20230822	104900	61532650	9740	9740	9740	9740	0
561	20230822	104800	61532650	9740	9740	9740	9740	0
562	20230822	104700	61532650	9740	9740	9740	9740	0
563	20230822	104600	61532650	9740	9740	9740	9740	0
564	20230822	104500	61532650	9740	9740	9740	9740	0
565	20230822	104400	61532650	9740	9740	9740	9740	0
566	20230822	104300	61532650	9740	9740	9740	9740	0
567	20230822	104200	61532650	9740	9740	9740	9740	0
568	20230822	104100	61532650	9740	9740	9740	9740	0
569	20230822	104000	61532650	9740	9740	9740	9740	0
570	20230822	103900	61532650	9740	9740	9740	9740	0
571	20230822	103800	61532650	9740	9740	9740	9740	0
572	20230822	103700	61532650	9740	9740	9740	9740	0
573	20230822	103600	61532650	9740	9740	9740	9740	0
574	20230822	103500	61532650	9740	9740	9740	9740	0
575	20230822	103400	61532650	9740	9740	9740	9740	0
576	20230822	103300	61532650	9740	9740	9740	9740	0
577	20230822	103200	61532650	9740	9740	9740	9740	0
578	20230822	103100	61532650	9740	9740	9740	9740	2
579	20230822	103000	61513170	9740	9740	9740	9740	5
580	20230822	102900	61464470	9740	9740	9740	9740	0
581	20230822	102800	61464470	9740	9740	9740	9740	0
582	20230822	102700	61464470	9740	9740	9740	9740	0
583	20230822	102600	61464470	9740	9740	9740	9740	0
584	20230822	102500	61464470	9740	9740	9740	9740	0
585	20230822	102400	61464470	9740	9740	9740	9740	1
586	20230822	102300	61454730	9780	9780	9780	9780	0
587	20230822	102200	61454730	9780	9780	9780	9780	0
588	20230822	102100	61454730	9780	9780	9780	9780	0
589	20230822	102000	61454730	9780	9780	9780	9780	0
590	20230822	101900	61454730	9780	9780	9780	9780	0
591	20230822	101800	61454730	9780	9780	9780	9780	0
592	20230822	101700	61454730	9780	9780	9780	9780	0
593	20230822	101600	61454730	9780	9740	9780	9740	3
594	20230822	101500	61425430	9780	9740	9780	9740	2
595	20230822	101400	61405910	9720	9720	9720	9720	0
596	20230822	101300	61405910	9720	9720	9720	9720	0
597	20230822	101200	61405910	9720	9740	9740	9720	11
598	20230822	101100	61298910	9740	9740	9740	9740	8
599	20230822	101000	61220990	9740	9740	9740	9740	2
600	20230822	100900	61201510	9720	9740	9740	9720	310
601	20230822	100800	58188230	9740	9740	9740	9730	123
602	20230822	100700	56991330	9750	9750	9750	9750	10
603	20230822	100600	56893830	9740	9740	9740	9740	0
604	20230822	100500	56893830	9740	9740	9740	9740	0
605	20230822	100400	56893830	9740	9740	9740	9740	0
606	20230822	100300	56893830	9740	9740	9740	9740	3
607	20230822	100200	56864610	9770	9750	9770	9750	68
608	20230822	100100	56200810	9720	9740	9740	9720	938
609	20230822	100000	47081010	9750	9760	9760	9750	55
610	20230822	095900	46544710	9760	9760	9760	9760	56
611	20230822	095800	45998150	9760	9760	9760	9760	0
612	20230822	095700	45998150	9760	9760	9760	9760	0
613	20230822	095600	45998150	9760	9760	9760	9760	0
614	20230822	095500	45998150	9760	9760	9760	9760	0
615	20230822	095400	45998150	9760	9760	9760	9760	69
616	20230822	095300	45324710	9760	9760	9760	9760	34
617	20230822	095200	44992870	9830	9830	9830	9830	0
618	20230822	095100	44992870	9830	9830	9830	9830	0
619	20230822	095000	44992870	9830	9770	9830	9770	2170
620	20230822	094900	23776660	9750	9770	9770	9750	79
621	20230822	094800	23004850	9770	9770	9770	9770	0
622	20230822	094700	23004850	9770	9770	9770	9770	0
623	20230822	094600	23004850	9770	9770	9770	9770	66
624	20230822	094500	22360030	9760	9760	9760	9760	0
625	20230822	094400	22360030	9760	9760	9760	9760	0
626	20230822	094300	22360030	9760	9760	9760	9760	0
627	20230822	094200	22360030	9760	9760	9760	9760	29
628	20230822	094100	22076990	9760	9760	9760	9760	1
629	20230822	094000	22067230	9700	9700	9700	9700	0
630	20230822	093900	22067230	9700	9700	9700	9700	0
631	20230822	093800	22067230	9700	9720	9720	9700	1100
632	20230822	093700	11394200	9720	9720	9720	9720	0
633	20230822	093600	11394200	9720	9720	9720	9720	4
634	20230822	093500	11355320	9720	9720	9720	9720	0
635	20230822	093400	11355320	9720	9730	9730	9720	600
636	20230822	093300	5522340	9760	9730	9760	9730	2
637	20230822	093200	5502850	9730	9730	9730	9730	1
638	20230822	093100	5493120	9780	9780	9780	9780	0
639	20230822	093000	5493120	9780	9760	9780	9760	100
640	20230822	092900	4515400	9780	9780	9780	9780	0
641	20230822	092800	4515400	9780	9780	9780	9780	0
642	20230822	092700	4515400	9780	9760	9780	9760	23
643	20230822	092600	4290480	9760	9770	9770	9760	19
644	20230822	092500	4104860	9770	9770	9770	9770	0
645	20230822	092400	4104860	9770	9770	9770	9770	0
646	20230822	092300	4104860	9770	9770	9770	9770	0
647	20230822	092200	4104860	9770	9770	9770	9770	0
648	20230822	092100	4104860	9770	9770	9770	9770	0
649	20230822	092000	4104860	9770	9770	9770	9770	0
650	20230822	091900	4104860	9770	9770	9770	9770	0
651	20230822	091800	4104860	9770	9770	9770	9770	0
652	20230822	091700	4104860	9770	9770	9770	9770	0
653	20230822	091600	4104860	9770	9770	9770	9770	0
654	20230822	091500	4104860	9770	9770	9770	9770	0
655	20230822	091400	4104860	9770	9730	9770	9730	8
656	20230822	091300	4026980	9800	9800	9800	9800	0
657	20230822	091200	4026980	9800	9800	9800	9800	0
658	20230822	091100	4026980	9800	9800	9800	9800	1
659	20230822	091000	4017180	9750	9830	9830	9750	402
660	20230822	090900	97600	9750	9750	9750	9750	0
661	20230822	090800	97600	9750	9750	9750	9750	0
662	20230822	090700	97600	9750	9750	9750	9750	0
663	20230822	090600	97600	9750	9750	9750	9750	0
664	20230822	090500	97600	9750	9750	9750	9750	0
665	20230822	090400	97600	9750	9750	9750	9750	0
666	20230822	090300	97600	9750	9750	9750	9750	0
667	20230822	090200	97600	9750	9750	9750	9750	9
668	20230822	090100	9850	9850	9850	9850	9850	0
669	20230822	090000	9850	9850	9850	9850	9850	1