KissMeData/439250/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	205400	82019750	9760	9760	9760	9760	20
3	20230823	205300	82019750	9760	9760	9760	9760	0
4	20230823	205200	82019750	9760	9760	9760	9760	0
5	20230823	205100	82019750	9760	9760	9760	9760	0
6	20230823	205000	82019750	9760	9760	9760	9760	0
7	20230823	204900	82019750	9760	9760	9760	9760	0
8	20230823	204800	82019750	9760	9760	9760	9760	0
9	20230823	204700	82019750	9760	9760	9760	9760	0
10	20230823	204600	82019750	9760	9760	9760	9760	0
11	20230823	204500	82019750	9760	9760	9760	9760	0
12	20230823	204400	82019750	9760	9760	9760	9760	0
13	20230823	204300	82019750	9760	9760	9760	9760	0
14	20230823	204200	82019750	9760	9760	9760	9760	0
15	20230823	204100	82019750	9760	9760	9760	9760	0
16	20230823	204000	82019750	9760	9760	9760	9760	0
17	20230823	203900	82019750	9760	9760	9760	9760	0
18	20230823	203800	82019750	9760	9760	9760	9760	0
19	20230823	203700	82019750	9760	9760	9760	9760	0
20	20230823	203600	82019750	9760	9760	9760	9760	0
21	20230823	203500	82019750	9760	9760	9760	9760	0
22	20230823	203400	82019750	9760	9760	9760	9760	0
23	20230823	203300	82019750	9760	9760	9760	9760	0
24	20230823	203200	82019750	9760	9760	9760	9760	0
25	20230823	203100	82019750	9760	9760	9760	9760	0
26	20230823	203000	82019750	9760	9760	9760	9760	0
27	20230823	202900	82019750	9760	9760	9760	9760	0
28	20230823	202800	82019750	9760	9760	9760	9760	0
29	20230823	202700	82019750	9760	9760	9760	9760	0
30	20230823	202600	82019750	9760	9760	9760	9760	0
31	20230823	202500	82019750	9760	9760	9760	9760	0
32	20230823	202400	82019750	9760	9760	9760	9760	20
33	20230823	202300	82019750	9760	9760	9760	9760	0
34	20230823	202200	82019750	9760	9760	9760	9760	0
35	20230823	202100	82019750	9760	9760	9760	9760	0
36	20230823	202000	82019750	9760	9760	9760	9760	0
37	20230823	201900	82019750	9760	9760	9760	9760	0
38	20230823	201800	82019750	9760	9760	9760	9760	0
39	20230823	201700	82019750	9760	9760	9760	9760	0
40	20230823	201600	82019750	9760	9760	9760	9760	0
41	20230823	201500	82019750	9760	9760	9760	9760	0
42	20230823	201400	82019750	9760	9760	9760	9760	0
43	20230823	201300	82019750	9760	9760	9760	9760	0
44	20230823	201200	82019750	9760	9760	9760	9760	0
45	20230823	201100	82019750	9760	9760	9760	9760	0
46	20230823	201000	82019750	9760	9760	9760	9760	0
47	20230823	200900	82019750	9760	9760	9760	9760	0
48	20230823	200800	82019750	9760	9760	9760	9760	0
49	20230823	200700	82019750	9760	9760	9760	9760	0
50	20230823	200600	82019750	9760	9760	9760	9760	0
51	20230823	200500	82019750	9760	9760	9760	9760	0
52	20230823	200400	82019750	9760	9760	9760	9760	0
53	20230823	200300	82019750	9760	9760	9760	9760	0
54	20230823	200200	82019750	9760	9760	9760	9760	0
55	20230823	200100	82019750	9760	9760	9760	9760	0
56	20230823	200000	82019750	9760	9760	9760	9760	0
57	20230823	195900	82019750	9760	9760	9760	9760	0
58	20230823	195800	82019750	9760	9760	9760	9760	0
59	20230823	195700	82019750	9760	9760	9760	9760	0
60	20230823	195600	82019750	9760	9760	9760	9760	0
61	20230823	195500	82019750	9760	9760	9760	9760	0
62	20230823	195400	82019750	9760	9760	9760	9760	20
63	20230823	195300	82019750	9760	9760	9760	9760	0
64	20230823	195200	82019750	9760	9760	9760	9760	0
65	20230823	195100	82019750	9760	9760	9760	9760	0
66	20230823	195000	82019750	9760	9760	9760	9760	0
67	20230823	194900	82019750	9760	9760	9760	9760	0
68	20230823	194800	82019750	9760	9760	9760	9760	0
69	20230823	194700	82019750	9760	9760	9760	9760	0
70	20230823	194600	82019750	9760	9760	9760	9760	0
71	20230823	194500	82019750	9760	9760	9760	9760	0
72	20230823	194400	82019750	9760	9760	9760	9760	0
73	20230823	194300	82019750	9760	9760	9760	9760	0
74	20230823	194200	82019750	9760	9760	9760	9760	0
75	20230823	194100	82019750	9760	9760	9760	9760	0
76	20230823	194000	82019750	9760	9760	9760	9760	0
77	20230823	193900	82019750	9760	9760	9760	9760	0
78	20230823	193800	82019750	9760	9760	9760	9760	0
79	20230823	193700	82019750	9760	9760	9760	9760	0
80	20230823	193600	82019750	9760	9760	9760	9760	0
81	20230823	193500	82019750	9760	9760	9760	9760	0
82	20230823	193400	82019750	9760	9760	9760	9760	0
83	20230823	193300	82019750	9760	9760	9760	9760	0
84	20230823	193200	82019750	9760	9760	9760	9760	0
85	20230823	193100	82019750	9760	9760	9760	9760	0
86	20230823	193000	82019750	9760	9760	9760	9760	0
87	20230823	192900	82019750	9760	9760	9760	9760	0
88	20230823	192800	82019750	9760	9760	9760	9760	0
89	20230823	192700	82019750	9760	9760	9760	9760	0
90	20230823	192600	82019750	9760	9760	9760	9760	0
91	20230823	192500	82019750	9760	9760	9760	9760	0
92	20230823	192400	82019750	9760	9760	9760	9760	20
93	20230823	192300	82019750	9760	9760	9760	9760	0
94	20230823	192200	82019750	9760	9760	9760	9760	0
95	20230823	192100	82019750	9760	9760	9760	9760	0
96	20230823	192000	82019750	9760	9760	9760	9760	0
97	20230823	191900	82019750	9760	9760	9760	9760	0
98	20230823	191800	82019750	9760	9760	9760	9760	0
99	20230823	191700	82019750	9760	9760	9760	9760	0
100	20230823	191600	82019750	9760	9760	9760	9760	0
101	20230823	191500	82019750	9760	9760	9760	9760	0
102	20230823	191400	82019750	9760	9760	9760	9760	0
103	20230823	191300	82019750	9760	9760	9760	9760	0
104	20230823	191200	82019750	9760	9760	9760	9760	0
105	20230823	191100	82019750	9760	9760	9760	9760	0
106	20230823	191000	82019750	9760	9760	9760	9760	0
107	20230823	190900	82019750	9760	9760	9760	9760	0
108	20230823	190800	82019750	9760	9760	9760	9760	0
109	20230823	190700	82019750	9760	9760	9760	9760	0
110	20230823	190600	82019750	9760	9760	9760	9760	0
111	20230823	190500	82019750	9760	9760	9760	9760	0
112	20230823	190400	82019750	9760	9760	9760	9760	0
113	20230823	190300	82019750	9760	9760	9760	9760	0
114	20230823	190200	82019750	9760	9760	9760	9760	0
115	20230823	190100	82019750	9760	9760	9760	9760	0
116	20230823	190000	82019750	9760	9760	9760	9760	0
117	20230823	185900	82019750	9760	9760	9760	9760	0
118	20230823	185800	82019750	9760	9760	9760	9760	0
119	20230823	185700	82019750	9760	9760	9760	9760	0
120	20230823	185600	82019750	9760	9760	9760	9760	0
121	20230823	185500	82019750	9760	9760	9760	9760	0
122	20230823	185400	82019750	9760	9760	9760	9760	20
123	20230823	185300	82019750	9760	9760	9760	9760	0
124	20230823	185200	82019750	9760	9760	9760	9760	0
125	20230823	185100	82019750	9760	9760	9760	9760	0
126	20230823	185000	82019750	9760	9760	9760	9760	0
127	20230823	184900	82019750	9760	9760	9760	9760	0
128	20230823	184800	82019750	9760	9760	9760	9760	0
129	20230823	184700	82019750	9760	9760	9760	9760	0
130	20230823	184600	82019750	9760	9760	9760	9760	0
131	20230823	184500	82019750	9760	9760	9760	9760	0
132	20230823	184400	82019750	9760	9760	9760	9760	0
133	20230823	184300	82019750	9760	9760	9760	9760	0
134	20230823	184200	82019750	9760	9760	9760	9760	0
135	20230823	184100	82019750	9760	9760	9760	9760	0
136	20230823	184000	82019750	9760	9760	9760	9760	0
137	20230823	183900	82019750	9760	9760	9760	9760	0
138	20230823	183800	82019750	9760	9760	9760	9760	0
139	20230823	183700	82019750	9760	9760	9760	9760	0
140	20230823	183600	82019750	9760	9760	9760	9760	0
141	20230823	183500	82019750	9760	9760	9760	9760	0
142	20230823	183400	82019750	9760	9760	9760	9760	0
143	20230823	183300	82019750	9760	9760	9760	9760	0
144	20230823	183200	82019750	9760	9760	9760	9760	0
145	20230823	183100	82019750	9760	9760	9760	9760	0
146	20230823	183000	82019750	9760	9760	9760	9760	0
147	20230823	182900	82019750	9760	9760	9760	9760	0
148	20230823	182800	82019750	9760	9760	9760	9760	0
149	20230823	182700	82019750	9760	9760	9760	9760	0
150	20230823	182600	82019750	9760	9760	9760	9760	0
151	20230823	182500	82019750	9760	9760	9760	9760	0
152	20230823	182400	82019750	9760	9760	9760	9760	20
153	20230823	182300	82019750	9760	9760	9760	9760	0
154	20230823	182200	82019750	9760	9760	9760	9760	0
155	20230823	182100	82019750	9760	9760	9760	9760	0
156	20230823	182000	82019750	9760	9760	9760	9760	0
157	20230823	181900	82019750	9760	9760	9760	9760	0
158	20230823	181800	82019750	9760	9760	9760	9760	0
159	20230823	181700	82019750	9760	9760	9760	9760	0
160	20230823	181600	82019750	9760	9760	9760	9760	0
161	20230823	181500	82019750	9760	9760	9760	9760	0
162	20230823	181400	82019750	9760	9760	9760	9760	0
163	20230823	181300	82019750	9760	9760	9760	9760	0
164	20230823	181200	82019750	9760	9760	9760	9760	0
165	20230823	181100	82019750	9760	9760	9760	9760	0
166	20230823	181000	82019750	9760	9760	9760	9760	0
167	20230823	180900	82019750	9760	9760	9760	9760	0
168	20230823	180800	82019750	9760	9760	9760	9760	0
169	20230823	180700	82019750	9760	9760	9760	9760	0
170	20230823	180600	82019750	9760	9760	9760	9760	0
171	20230823	180500	82019750	9760	9760	9760	9760	0
172	20230823	180400	82019750	9760	9760	9760	9760	0
173	20230823	180300	82019750	9760	9760	9760	9760	0
174	20230823	180200	82019750	9760	9760	9760	9760	0
175	20230823	180100	82019750	9760	9760	9760	9760	0
176	20230823	180000	82019750	9760	9760	9760	9760	0
177	20230823	175900	82019750	9760	9760	9760	9760	0
178	20230823	175800	82019750	9760	9760	9760	9760	0
179	20230823	175700	82019750	9760	9760	9760	9760	0
180	20230823	175600	82019750	9760	9760	9760	9760	0
181	20230823	175500	82019750	9760	9760	9760	9760	0
182	20230823	175400	82019750	9760	9760	9760	9760	20
183	20230823	175300	82019750	9760	9760	9760	9760	0
184	20230823	175200	82019750	9760	9760	9760	9760	0
185	20230823	175100	82019750	9760	9760	9760	9760	0
186	20230823	175000	82019750	9760	9760	9760	9760	0
187	20230823	174900	82019750	9760	9760	9760	9760	0
188	20230823	174800	82019750	9760	9760	9760	9760	0
189	20230823	174700	82019750	9760	9760	9760	9760	0
190	20230823	174600	82019750	9760	9760	9760	9760	0
191	20230823	174500	82019750	9760	9760	9760	9760	0
192	20230823	174400	82019750	9760	9760	9760	9760	0
193	20230823	174300	82019750	9760	9760	9760	9760	0
194	20230823	174200	82019750	9760	9760	9760	9760	0
195	20230823	174100	82019750	9760	9760	9760	9760	0
196	20230823	174000	82019750	9760	9760	9760	9760	0
197	20230823	173900	82019750	9760	9760	9760	9760	0
198	20230823	173800	82019750	9760	9760	9760	9760	0
199	20230823	173700	82019750	9760	9760	9760	9760	0
200	20230823	173600	82019750	9760	9760	9760	9760	0
201	20230823	173500	82019750	9760	9760	9760	9760	0
202	20230823	173400	82019750	9760	9760	9760	9760	0
203	20230823	173300	82019750	9760	9760	9760	9760	0
204	20230823	173200	82019750	9760	9760	9760	9760	0
205	20230823	173100	82019750	9760	9760	9760	9760	0
206	20230823	173000	82019750	9760	9760	9760	9760	0
207	20230823	172900	82019750	9760	9760	9760	9760	0
208	20230823	172800	82019750	9760	9760	9760	9760	0
209	20230823	172700	82019750	9760	9760	9760	9760	0
210	20230823	172600	82019750	9760	9760	9760	9760	0
211	20230823	172500	82019750	9760	9760	9760	9760	0
212	20230823	172400	82019750	9760	9760	9760	9760	20
213	20230823	172300	82019750	9760	9760	9760	9760	0
214	20230823	172200	82019750	9760	9760	9760	9760	0
215	20230823	172100	82019750	9760	9760	9760	9760	0
216	20230823	172000	82019750	9760	9760	9760	9760	0
217	20230823	171900	82019750	9760	9760	9760	9760	0
218	20230823	171800	82019750	9760	9760	9760	9760	0
219	20230823	171700	82019750	9760	9760	9760	9760	0
220	20230823	171600	82019750	9760	9760	9760	9760	0
221	20230823	171500	82019750	9760	9760	9760	9760	0
222	20230823	171400	82019750	9760	9760	9760	9760	0
223	20230823	171300	82019750	9760	9760	9760	9760	0
224	20230823	171200	82019750	9760	9760	9760	9760	0
225	20230823	171100	82019750	9760	9760	9760	9760	0
226	20230823	171000	82019750	9760	9760	9760	9760	0
227	20230823	170900	82019750	9760	9760	9760	9760	0
228	20230823	170800	82019750	9760	9760	9760	9760	0
229	20230823	170700	82019750	9760	9760	9760	9760	0
230	20230823	170600	82019750	9760	9760	9760	9760	0
231	20230823	170500	82019750	9760	9760	9760	9760	0
232	20230823	170400	82019750	9760	9760	9760	9760	0
233	20230823	170300	82019750	9760	9760	9760	9760	0
234	20230823	170200	82019750	9760	9760	9760	9760	0
235	20230823	170100	82019750	9760	9760	9760	9760	0
236	20230823	170000	82019750	9760	9760	9760	9760	0
237	20230823	165900	82019750	9760	9760	9760	9760	0
238	20230823	165800	82019750	9760	9760	9760	9760	0
239	20230823	165700	82019750	9760	9760	9760	9760	0
240	20230823	165600	82019750	9760	9760	9760	9760	0
241	20230823	165500	82019750	9760	9760	9760	9760	0
242	20230823	165400	82019750	9760	9760	9760	9760	20
243	20230823	165300	82019750	9760	9760	9760	9760	0
244	20230823	165200	82019750	9760	9760	9760	9760	0
245	20230823	165100	82019750	9760	9760	9760	9760	0
246	20230823	165000	82019750	9760	9760	9760	9760	0
247	20230823	164900	82019750	9760	9760	9760	9760	0
248	20230823	164800	82019750	9760	9760	9760	9760	0
249	20230823	164700	82019750	9760	9760	9760	9760	0
250	20230823	164600	82019750	9760	9760	9760	9760	0
251	20230823	164500	82019750	9760	9760	9760	9760	0
252	20230823	164400	82019750	9760	9760	9760	9760	0
253	20230823	164300	82019750	9760	9760	9760	9760	0
254	20230823	164200	82019750	9760	9760	9760	9760	0
255	20230823	164100	82019750	9760	9760	9760	9760	0
256	20230823	164000	82019750	9760	9760	9760	9760	0
257	20230823	163900	82019750	9760	9760	9760	9760	0
258	20230823	163800	82019750	9760	9760	9760	9760	0
259	20230823	163700	82019750	9760	9760	9760	9760	0
260	20230823	163600	82019750	9760	9760	9760	9760	0
261	20230823	163500	82019750	9760	9760	9760	9760	0
262	20230823	163400	82019750	9760	9760	9760	9760	0
263	20230823	163300	82019750	9760	9760	9760	9760	0
264	20230823	163200	82019750	9760	9760	9760	9760	0
265	20230823	163100	82019750	9760	9760	9760	9760	0
266	20230823	163000	82019750	9760	9760	9760	9760	0
267	20230823	162900	82019750	9760	9760	9760	9760	0
268	20230823	162800	82019750	9760	9760	9760	9760	0
269	20230823	162700	82019750	9760	9760	9760	9760	0
270	20230823	162600	82019750	9760	9760	9760	9760	0
271	20230823	162500	82019750	9760	9760	9760	9760	0
272	20230823	162400	82019750	9760	9760	9760	9760	20
273	20230823	162300	82019750	9760	9760	9760	9760	0
274	20230823	162200	82019750	9760	9760	9760	9760	0
275	20230823	162100	82019750	9760	9760	9760	9760	0
276	20230823	162000	82019750	9760	9760	9760	9760	0
277	20230823	161900	82019750	9760	9760	9760	9760	0
278	20230823	161800	82019750	9760	9760	9760	9760	0
279	20230823	161700	82019750	9760	9760	9760	9760	0
280	20230823	161600	82019750	9760	9760	9760	9760	0
281	20230823	161500	82019750	9760	9760	9760	9760	0
282	20230823	161400	82019750	9760	9760	9760	9760	0
283	20230823	161300	82019750	9760	9760	9760	9760	0
284	20230823	161200	82019750	9760	9760	9760	9760	0
285	20230823	161100	82019750	9760	9760	9760	9760	0
286	20230823	161000	82019750	9760	9760	9760	9760	0
287	20230823	160900	82019750	9760	9760	9760	9760	0
288	20230823	160800	82019750	9760	9760	9760	9760	0
289	20230823	160700	82019750	9760	9760	9760	9760	0
290	20230823	160600	82019750	9760	9760	9760	9760	0
291	20230823	160500	82019750	9760	9760	9760	9760	0
292	20230823	160400	82019750	9760	9760	9760	9760	0
293	20230823	160300	82019750	9760	9760	9760	9760	0
294	20230823	160200	82019750	9760	9760	9760	9760	0
295	20230823	160100	82019750	9760	9760	9760	9760	0
296	20230823	160000	82019750	9760	9760	9760	9760	0
297	20230823	155900	82019750	9760	9760	9760	9760	0
298	20230823	155800	82019750	9760	9760	9760	9760	0
299	20230823	155700	82019750	9760	9760	9760	9760	0
300	20230823	155600	82019750	9760	9760	9760	9760	0
301	20230823	155500	82019750	9760	9760	9760	9760	0
302	20230823	155400	82019750	9760	9760	9760	9760	20
303	20230823	155300	82019750	9760	9760	9760	9760	0
304	20230823	155200	82019750	9760	9760	9760	9760	0
305	20230823	155100	82019750	9760	9760	9760	9760	0
306	20230823	155000	82019750	9760	9760	9760	9760	0
307	20230823	154900	82019750	9760	9760	9760	9760	0
308	20230823	154800	82019750	9760	9760	9760	9760	0
309	20230823	154700	82019750	9760	9760	9760	9760	0
310	20230823	154600	82019750	9760	9760	9760	9760	0
311	20230823	154500	82019750	9760	9760	9760	9760	0
312	20230823	154400	82019750	9760	9760	9760	9760	0
313	20230823	154300	82019750	9760	9760	9760	9760	0
314	20230823	154200	82019750	9760	9760	9760	9760	0
315	20230823	154100	82019750	9760	9760	9760	9760	0
316	20230823	154000	82019750	9760	9760	9760	9760	0
317	20230823	153900	82019750	9760	9760	9760	9760	0
318	20230823	153800	82019750	9760	9760	9760	9760	0
319	20230823	153700	82019750	9760	9760	9760	9760	0
320	20230823	153600	82019750	9760	9760	9760	9760	0
321	20230823	153500	82019750	9760	9760	9760	9760	0
322	20230823	153400	82019750	9760	9760	9760	9760	0
323	20230823	153300	82019750	9760	9760	9760	9760	0
324	20230823	153200	82019750	9760	9760	9760	9760	0
325	20230823	153100	82019750	9760	9760	9760	9760	0
326	20230823	153000	82019750	9760	9760	9760	9760	20
327	20230823	152900	81824550	9760	9760	9760	9760	0
328	20230823	152800	81824550	9760	9760	9760	9760	0
329	20230823	152700	81824550	9760	9760	9760	9760	0
330	20230823	152600	81824550	9760	9760	9760	9760	0
331	20230823	152500	81824550	9760	9760	9760	9760	0
332	20230823	152400	81824550	9760	9760	9760	9760	0
333	20230823	152300	81824550	9760	9760	9760	9760	0
334	20230823	152200	81824550	9760	9760	9760	9760	0
335	20230823	152100	81824550	9760	9760	9760	9760	0
336	20230823	152000	81824550	9760	9760	9760	9760	0
337	20230823	151900	81824550	9760	9760	9760	9760	0
338	20230823	151800	81824550	9760	9760	9760	9760	0
339	20230823	151700	81824550	9760	9760	9760	9760	0
340	20230823	151600	81824550	9760	9760	9760	9760	0
341	20230823	151500	81824550	9760	9760	9760	9760	0
342	20230823	151400	81824550	9760	9760	9760	9760	0
343	20230823	151300	81824550	9760	9760	9760	9760	0
344	20230823	151200	81824550	9760	9760	9760	9760	0
345	20230823	151100	81824550	9760	9760	9760	9760	0
346	20230823	151000	81824550	9760	9760	9760	9760	0
347	20230823	150900	81824550	9760	9760	9760	9760	0
348	20230823	150800	81824550	9760	9760	9760	9760	6
349	20230823	150700	81765990	9760	9760	9760	9760	0
350	20230823	150600	81765990	9760	9760	9760	9760	1
351	20230823	150500	81756230	9750	9750	9750	9750	0
352	20230823	150400	81756230	9750	9750	9750	9750	0
353	20230823	150300	81756230	9750	9750	9750	9750	0
354	20230823	150200	81756230	9750	9750	9750	9750	40
355	20230823	150100	81366230	9760	9760	9760	9760	0
356	20230823	150000	81366230	9760	9760	9760	9760	0
357	20230823	145900	81366230	9760	9760	9760	9760	0
358	20230823	145800	81366230	9760	9760	9760	9760	5
359	20230823	145700	81317430	9760	9760	9760	9760	0
360	20230823	145600	81317430	9760	9760	9760	9760	0
361	20230823	145500	81317430	9760	9760	9760	9760	0
362	20230823	145400	81317430	9760	9760	9760	9760	0
363	20230823	145300	81317430	9760	9760	9760	9760	0
364	20230823	145200	81317430	9760	9760	9760	9760	2
365	20230823	145100	81297910	9760	9760	9760	9760	0
366	20230823	145000	81297910	9760	9760	9760	9760	0
367	20230823	144900	81297910	9760	9760	9760	9760	0
368	20230823	144800	81297910	9760	9760	9760	9760	1
369	20230823	144700	81288150	9760	9760	9760	9760	1
370	20230823	144600	81278390	9760	9760	9760	9760	0
371	20230823	144500	81278390	9760	9760	9760	9760	0
372	20230823	144400	81278390	9760	9760	9760	9760	0
373	20230823	144300	81278390	9760	9760	9760	9760	0
374	20230823	144200	81278390	9760	9760	9760	9760	0
375	20230823	144100	81278390	9760	9760	9760	9760	0
376	20230823	144000	81278390	9760	9760	9760	9760	0
377	20230823	143900	81278390	9760	9760	9760	9760	0
378	20230823	143800	81278390	9760	9760	9760	9760	0
379	20230823	143700	81278390	9760	9760	9760	9760	0
380	20230823	143600	81278390	9760	9760	9760	9760	0
381	20230823	143500	81278390	9760	9760	9760	9760	0
382	20230823	143400	81278390	9760	9760	9760	9760	0
383	20230823	143300	81278390	9760	9760	9760	9760	1
384	20230823	143200	81268630	9750	9750	9750	9750	0
385	20230823	143100	81268630	9750	9750	9750	9750	10
386	20230823	143000	81171130	9750	9750	9750	9750	0
387	20230823	142900	81171130	9750	9750	9750	9750	0
388	20230823	142800	81171130	9750	9750	9750	9750	0
389	20230823	142700	81171130	9750	9750	9750	9750	0
390	20230823	142600	81171130	9750	9750	9750	9750	0
391	20230823	142500	81171130	9750	9750	9750	9750	0
392	20230823	142400	81171130	9750	9750	9750	9750	0
393	20230823	142300	81171130	9750	9750	9750	9750	0
394	20230823	142200	81171130	9750	9750	9750	9750	0
395	20230823	142100	81171130	9750	9750	9750	9750	0
396	20230823	142000	81171130	9750	9750	9750	9750	0
397	20230823	141900	81171130	9750	9750	9750	9750	0
398	20230823	141800	81171130	9750	9750	9750	9750	0
399	20230823	141700	81171130	9750	9750	9750	9750	0
400	20230823	141600	81171130	9750	9750	9750	9750	0
401	20230823	141500	81171130	9750	9750	9750	9750	0
402	20230823	141400	81171130	9750	9750	9750	9750	0
403	20230823	141300	81171130	9750	9750	9750	9750	10
404	20230823	141200	81073630	9750	9750	9750	9750	0
405	20230823	141100	81073630	9750	9750	9750	9750	0
406	20230823	141000	81073630	9750	9750	9750	9750	4
407	20230823	140900	81034630	9750	9750	9750	9750	5
408	20230823	140800	80985880	9750	9750	9750	9750	0
409	20230823	140700	80985880	9750	9750	9750	9750	0
410	20230823	140600	80985880	9750	9750	9750	9750	0
411	20230823	140500	80985880	9750	9750	9750	9750	0
412	20230823	140400	80985880	9750	9750	9750	9750	0
413	20230823	140300	80985880	9750	9750	9750	9750	0
414	20230823	140200	80985880	9750	9750	9750	9750	0
415	20230823	140100	80985880	9750	9750	9750	9750	0
416	20230823	140000	80985880	9750	9750	9750	9750	0
417	20230823	135900	80985880	9750	9750	9750	9750	0
418	20230823	135800	80985880	9750	9750	9750	9750	0
419	20230823	135700	80985880	9750	9750	9750	9750	0
420	20230823	135600	80985880	9750	9750	9750	9750	0
421	20230823	135500	80985880	9750	9750	9750	9750	0
422	20230823	135400	80985880	9750	9750	9750	9750	0
423	20230823	135300	80985880	9750	9750	9750	9750	0
424	20230823	135200	80985880	9750	9750	9750	9750	0
425	20230823	135100	80985880	9750	9750	9750	9750	0
426	20230823	135000	80985880	9750	9750	9750	9750	0
427	20230823	134900	80985880	9750	9750	9750	9750	0
428	20230823	134800	80985880	9750	9750	9750	9750	0
429	20230823	134700	80985880	9750	9750	9750	9750	53
430	20230823	134600	80469130	9740	9740	9740	9740	0
431	20230823	134500	80469130	9740	9740	9740	9740	0
432	20230823	134400	80469130	9740	9740	9740	9740	0
433	20230823	134300	80469130	9740	9740	9740	9740	0
434	20230823	134200	80469130	9740	9740	9740	9740	0
435	20230823	134100	80469130	9740	9740	9740	9740	0
436	20230823	134000	80469130	9740	9740	9740	9740	0
437	20230823	133900	80469130	9740	9740	9740	9740	0
438	20230823	133800	80469130	9740	9740	9740	9740	0
439	20230823	133700	80469130	9740	9740	9740	9740	0
440	20230823	133600	80469130	9740	9740	9740	9740	0
441	20230823	133500	80469130	9740	9740	9740	9740	0
442	20230823	133400	80469130	9740	9740	9740	9740	0
443	20230823	133300	80469130	9740	9740	9740	9740	0
444	20230823	133200	80469130	9740	9740	9740	9740	0
445	20230823	133100	80469130	9740	9740	9740	9740	200
446	20230823	133000	78521130	9750	9750	9750	9750	0
447	20230823	132900	78521130	9750	9750	9750	9750	0
448	20230823	132800	78521130	9750	9750	9750	9750	1
449	20230823	132700	78511380	9770	9770	9770	9770	0
450	20230823	132600	78511380	9770	9770	9770	9770	0
451	20230823	132500	78511380	9770	9770	9770	9770	0
452	20230823	132400	78511380	9770	9770	9770	9770	0
453	20230823	132300	78511380	9770	9770	9770	9770	0
454	20230823	132200	78511380	9770	9770	9770	9770	0
455	20230823	132100	78511380	9770	9770	9770	9770	0
456	20230823	132000	78511380	9770	9770	9770	9770	0
457	20230823	131900	78511380	9770	9770	9770	9770	0
458	20230823	131800	78511380	9770	9770	9770	9770	0
459	20230823	131700	78511380	9770	9770	9770	9770	0
460	20230823	131600	78511380	9770	9770	9770	9770	0
461	20230823	131500	78511380	9770	9770	9770	9770	0
462	20230823	131400	78511380	9770	9770	9770	9770	0
463	20230823	131300	78511380	9770	9770	9770	9770	0
464	20230823	131200	78511380	9770	9770	9770	9770	0
465	20230823	131100	78511380	9770	9770	9770	9770	0
466	20230823	131000	78511380	9770	9770	9770	9770	0
467	20230823	130900	78511380	9770	9770	9770	9770	0
468	20230823	130800	78511380	9770	9770	9770	9770	0
469	20230823	130700	78511380	9770	9770	9770	9770	0
470	20230823	130600	78511380	9770	9770	9770	9770	0
471	20230823	130500	78511380	9770	9770	9770	9770	0
472	20230823	130400	78511380	9770	9770	9770	9770	0
473	20230823	130300	78511380	9770	9770	9770	9770	0
474	20230823	130200	78511380	9770	9770	9770	9770	0
475	20230823	130100	78511380	9770	9770	9770	9770	0
476	20230823	130000	78511380	9770	9770	9770	9770	0
477	20230823	125900	78511380	9770	9770	9770	9770	0
478	20230823	125800	78511380	9770	9770	9770	9770	0
479	20230823	125700	78511380	9770	9770	9770	9770	0
480	20230823	125600	78511380	9770	9770	9770	9770	0
481	20230823	125500	78511380	9770	9770	9770	9770	0
482	20230823	125400	78511380	9770	9770	9770	9770	0
483	20230823	125300	78511380	9770	9770	9770	9770	1
484	20230823	125200	78501610	9740	9740	9740	9740	0
485	20230823	125100	78501610	9740	9740	9740	9740	0
486	20230823	125000	78501610	9740	9740	9740	9740	0
487	20230823	124900	78501610	9740	9740	9740	9740	0
488	20230823	124800	78501610	9740	9740	9740	9740	0
489	20230823	124700	78501610	9740	9740	9740	9740	300
490	20230823	124600	75579610	9740	9740	9740	9740	0
491	20230823	124500	75579610	9740	9740	9740	9740	0
492	20230823	124400	75579610	9740	9740	9740	9740	0
493	20230823	124300	75579610	9740	9740	9740	9740	1
494	20230823	124200	75569870	9740	9740	9740	9740	0
495	20230823	124100	75569870	9740	9740	9740	9740	0
496	20230823	124000	75569870	9740	9740	9740	9740	0
497	20230823	123900	75569870	9740	9740	9740	9740	0
498	20230823	123800	75569870	9740	9740	9740	9740	0
499	20230823	123700	75569870	9740	9740	9740	9740	0
500	20230823	123600	75569870	9740	9740	9740	9740	0
501	20230823	123500	75569870	9740	9750	9750	9740	1176
502	20230823	123400	64115430	9770	9770	9770	9770	0
503	20230823	123300	64115430	9770	9770	9770	9770	0
504	20230823	123200	64115430	9770	9770	9770	9770	0
505	20230823	123100	64115430	9770	9770	9770	9770	0
506	20230823	123000	64115430	9770	9770	9770	9770	0
507	20230823	122900	64115430	9770	9770	9770	9770	0
508	20230823	122800	64115430	9770	9770	9770	9770	0
509	20230823	122700	64115430	9770	9770	9770	9770	0
510	20230823	122600	64115430	9770	9770	9770	9770	0
511	20230823	122500	64115430	9770	9770	9770	9770	0
512	20230823	122400	64115430	9770	9770	9770	9770	0
513	20230823	122300	64115430	9770	9770	9770	9770	0
514	20230823	122200	64115430	9770	9770	9770	9770	0
515	20230823	122100	64115430	9770	9770	9770	9770	0
516	20230823	122000	64115430	9770	9770	9770	9770	0
517	20230823	121900	64115430	9770	9770	9770	9770	0
518	20230823	121800	64115430	9770	9770	9770	9770	0
519	20230823	121700	64115430	9770	9770	9770	9770	0
520	20230823	121600	64115430	9770	9770	9770	9770	0
521	20230823	121500	64115430	9770	9770	9770	9770	0
522	20230823	121400	64115430	9770	9770	9770	9770	0
523	20230823	121300	64115430	9770	9770	9770	9770	0
524	20230823	121200	64115430	9770	9770	9770	9770	0
525	20230823	121100	64115430	9770	9770	9770	9770	0
526	20230823	121000	64115430	9770	9770	9770	9770	0
527	20230823	120900	64115430	9770	9770	9770	9770	0
528	20230823	120800	64115430	9770	9770	9770	9770	0
529	20230823	120700	64115430	9770	9770	9770	9770	0
530	20230823	120600	64115430	9770	9770	9770	9770	0
531	20230823	120500	64115430	9770	9770	9770	9770	0
532	20230823	120400	64115430	9770	9770	9770	9770	0
533	20230823	120300	64115430	9770	9770	9770	9770	0
534	20230823	120200	64115430	9770	9770	9770	9770	0
535	20230823	120100	64115430	9770	9770	9770	9770	0
536	20230823	120000	64115430	9770	9770	9770	9770	0
537	20230823	115900	64115430	9770	9770	9770	9770	0
538	20230823	115800	64115430	9770	9770	9770	9770	0
539	20230823	115700	64115430	9770	9770	9770	9770	0
540	20230823	115600	64115430	9770	9770	9770	9770	1
541	20230823	115500	64105660	9740	9740	9740	9740	171
542	20230823	115400	62440120	9740	9740	9740	9740	0
543	20230823	115300	62440120	9740	9740	9740	9740	0
544	20230823	115200	62440120	9740	9740	9740	9740	0
545	20230823	115100	62440120	9740	9740	9740	9740	0
546	20230823	115000	62440120	9740	9740	9740	9740	0
547	20230823	114900	62440120	9740	9740	9740	9740	0
548	20230823	114800	62440120	9740	9740	9740	9740	170
549	20230823	114700	60784320	9740	9740	9740	9740	0
550	20230823	114600	60784320	9740	9740	9740	9740	0
551	20230823	114500	60784320	9740	9740	9740	9740	0
552	20230823	114400	60784320	9740	9740	9740	9740	0
553	20230823	114300	60784320	9740	9740	9740	9740	0
554	20230823	114200	60784320	9740	9740	9740	9740	0
555	20230823	114100	60784320	9740	9740	9740	9740	0
556	20230823	114000	60784320	9740	9740	9740	9740	1137
557	20230823	113900	49709940	9740	9740	9740	9740	0
558	20230823	113800	49709940	9740	9740	9740	9740	0
559	20230823	113700	49709940	9740	9740	9740	9740	0
560	20230823	113600	49709940	9740	9740	9740	9740	0
561	20230823	113500	49709940	9740	9740	9740	9740	0
562	20230823	113400	49709940	9740	9740	9740	9740	0
563	20230823	113300	49709940	9740	9740	9740	9740	0
564	20230823	113200	49709940	9740	9740	9740	9740	0
565	20230823	113100	49709940	9740	9740	9740	9740	0
566	20230823	113000	49709940	9740	9740	9740	9740	4
567	20230823	112900	49670980	9740	9740	9740	9740	205
568	20230823	112800	47674280	9740	9750	9750	9740	307
569	20230823	112700	44682890	9750	9750	9750	9750	0
570	20230823	112600	44682890	9750	9750	9750	9750	0
571	20230823	112500	44682890	9750	9750	9750	9750	40
572	20230823	112400	44292890	9750	9750	9750	9750	0
573	20230823	112300	44292890	9750	9750	9750	9750	0
574	20230823	112200	44292890	9750	9750	9750	9750	0
575	20230823	112100	44292890	9750	9750	9750	9750	0
576	20230823	112000	44292890	9750	9750	9750	9750	0
577	20230823	111900	44292890	9750	9750	9750	9750	0
578	20230823	111800	44292890	9750	9750	9750	9750	0
579	20230823	111700	44292890	9750	9750	9750	9750	0
580	20230823	111600	44292890	9750	9750	9750	9750	10
581	20230823	111500	44195390	9750	9750	9750	9750	0
582	20230823	111400	44195390	9750	9750	9750	9750	0
583	20230823	111300	44195390	9750	9750	9750	9750	0
584	20230823	111200	44195390	9750	9750	9750	9750	0
585	20230823	111100	44195390	9750	9750	9750	9750	0
586	20230823	111000	44195390	9750	9750	9750	9750	29
587	20230823	110900	43912640	9750	9760	9760	9750	352
588	20230823	110800	40480630	9760	9760	9760	9760	0
589	20230823	110700	40480630	9760	9760	9760	9760	58
590	20230823	110600	39914550	9760	9760	9760	9760	0
591	20230823	110500	39914550	9760	9760	9760	9760	328
592	20230823	110400	36713270	9760	9760	9760	9760	0
593	20230823	110300	36713270	9760	9760	9760	9760	0
594	20230823	110200	36713270	9760	9760	9760	9760	0
595	20230823	110100	36713270	9760	9760	9760	9760	0
596	20230823	110000	36713270	9760	9760	9760	9760	0
597	20230823	105900	36713270	9760	9760	9760	9760	0
598	20230823	105800	36713270	9760	9760	9760	9760	0
599	20230823	105700	36713270	9760	9760	9760	9760	0
600	20230823	105600	36713270	9760	9760	9760	9760	0
601	20230823	105500	36713270	9760	9760	9760	9760	0
602	20230823	105400	36713270	9760	9760	9760	9760	0
603	20230823	105300	36713270	9760	9760	9760	9760	0
604	20230823	105200	36713270	9760	9760	9760	9760	0
605	20230823	105100	36713270	9760	9760	9760	9760	0
606	20230823	105000	36713270	9760	9760	9760	9760	0
607	20230823	104900	36713270	9760	9760	9760	9760	0
608	20230823	104800	36713270	9760	9760	9760	9760	0
609	20230823	104700	36713270	9760	9760	9760	9760	0
610	20230823	104600	36713270	9760	9760	9760	9760	0
611	20230823	104500	36713270	9760	9760	9760	9760	0
612	20230823	104400	36713270	9760	9760	9760	9760	1
613	20230823	104300	36703510	9760	9760	9760	9760	0
614	20230823	104200	36703510	9760	9760	9760	9760	0
615	20230823	104100	36703510	9760	9760	9760	9760	0
616	20230823	104000	36703510	9760	9760	9760	9760	0
617	20230823	103900	36703510	9760	9760	9760	9760	0
618	20230823	103800	36703510	9760	9760	9760	9760	0
619	20230823	103700	36703510	9760	9760	9760	9760	0
620	20230823	103600	36703510	9760	9760	9760	9760	5
621	20230823	103500	36654710	9770	9770	9770	9770	0
622	20230823	103400	36654710	9770	9770	9770	9770	0
623	20230823	103300	36654710	9770	9770	9770	9770	0
624	20230823	103200	36654710	9770	9770	9770	9770	0
625	20230823	103100	36654710	9770	9770	9770	9770	0
626	20230823	103000	36654710	9770	9770	9770	9770	0
627	20230823	102900	36654710	9770	9770	9770	9770	0
628	20230823	102800	36654710	9770	9770	9770	9770	0
629	20230823	102700	36654710	9770	9770	9770	9770	0
630	20230823	102600	36654710	9770	9770	9770	9770	0
631	20230823	102500	36654710	9770	9770	9770	9770	0
632	20230823	102400	36654710	9770	9770	9770	9770	0
633	20230823	102300	36654710	9770	9770	9770	9770	0
634	20230823	102200	36654710	9770	9770	9770	9770	0
635	20230823	102100	36654710	9770	9770	9770	9770	0
636	20230823	102000	36654710	9770	9770	9770	9770	0
637	20230823	101900	36654710	9770	9770	9770	9770	1
638	20230823	101800	36644940	9740	9740	9740	9740	0
639	20230823	101700	36644940	9740	9740	9740	9740	170
640	20230823	101600	34989140	9770	9770	9770	9770	0
641	20230823	101500	34989140	9770	9770	9770	9770	0
642	20230823	101400	34989140	9770	9770	9770	9770	1
643	20230823	101300	34979370	9740	9740	9740	9740	812
644	20230823	101200	27070490	9740	9740	9740	9740	0
645	20230823	101100	27070490	9740	9740	9740	9740	0
646	20230823	101000	27070490	9740	9750	9750	9740	100
647	20230823	100900	26096460	9770	9770	9770	9770	0
648	20230823	100800	26096460	9770	9770	9770	9770	1
649	20230823	100700	26086690	9740	9740	9740	9740	0
650	20230823	100600	26086690	9740	9740	9740	9740	0
651	20230823	100500	26086690	9740	9740	9740	9740	0
652	20230823	100400	26086690	9740	9740	9740	9740	0
653	20230823	100300	26086690	9740	9740	9740	9740	0
654	20230823	100200	26086690	9740	9740	9740	9740	1000
655	20230823	100100	16346690	9740	9740	9740	9740	1200
656	20230823	100000	4658690	9740	9740	9740	9740	200
657	20230823	095900	2710690	9770	9770	9770	9770	0
658	20230823	095800	2710690	9770	9770	9770	9770	0
659	20230823	095700	2710690	9770	9770	9770	9770	0
660	20230823	095600	2710690	9770	9770	9770	9770	0
661	20230823	095500	2710690	9770	9770	9770	9770	0
662	20230823	095400	2710690	9770	9770	9770	9770	0
663	20230823	095300	2710690	9770	9770	9770	9770	0
664	20230823	095200	2710690	9770	9770	9770	9770	0
665	20230823	095100	2710690	9770	9770	9770	9770	0
666	20230823	095000	2710690	9770	9770	9770	9770	1
667	20230823	094900	2700920	9770	9770	9770	9770	0
668	20230823	094800	2700920	9770	9770	9770	9770	0
669	20230823	094700	2700920	9770	9770	9770	9770	0
670	20230823	094600	2700920	9770	9770	9770	9770	0
671	20230823	094500	2700920	9770	9770	9770	9770	0
672	20230823	094400	2700920	9770	9770	9770	9770	0
673	20230823	094300	2700920	9770	9770	9770	9770	0
674	20230823	094200	2700920	9770	9770	9770	9770	1
675	20230823	094100	2691150	9750	9750	9750	9750	0
676	20230823	094000	2691150	9750	9750	9750	9750	0
677	20230823	093900	2691150	9750	9750	9750	9750	0
678	20230823	093800	2691150	9750	9750	9750	9750	243
679	20230823	093700	321900	9780	9780	9780	9780	0
680	20230823	093600	321900	9780	9780	9780	9780	0
681	20230823	093500	321900	9780	9780	9780	9780	0
682	20230823	093400	321900	9780	9780	9780	9780	0
683	20230823	093300	321900	9780	9780	9780	9780	0
684	20230823	093200	321900	9780	9780	9780	9780	0
685	20230823	093100	321900	9780	9780	9780	9780	0
686	20230823	093000	321900	9780	9780	9780	9780	2
687	20230823	092900	302340	9780	9780	9780	9780	0
688	20230823	092800	302340	9780	9780	9780	9780	0
689	20230823	092700	302340	9780	9780	9780	9780	0
690	20230823	092600	302340	9780	9780	9780	9780	0
691	20230823	092500	302340	9780	9780	9780	9780	0
692	20230823	092400	302340	9780	9780	9780	9780	0
693	20230823	092300	302340	9780	9780	9780	9780	0
694	20230823	092200	302340	9780	9780	9780	9780	0
695	20230823	092100	302340	9780	9780	9780	9780	0
696	20230823	092000	302340	9780	9780	9780	9780	0
697	20230823	091900	302340	9780	9780	9780	9780	0
698	20230823	091800	302340	9780	9780	9780	9780	0
699	20230823	091700	302340	9780	9780	9780	9780	0
700	20230823	091600	302340	9780	9780	9780	9780	0
701	20230823	091500	302340	9780	9780	9780	9780	0
702	20230823	091400	302340	9780	9780	9780	9780	0
703	20230823	091300	302340	9780	9780	9780	9780	0
704	20230823	091200	302340	9780	9780	9780	9780	0
705	20230823	091100	302340	9780	9750	9780	9750	13
706	20230823	091000	175500	9750	9750	9750	9750	18
707	20230823	090900	0	9770	9770	9770	9770	0
708	20230823	090800	0	9770	9770	9770	9770	0
709	20230823	090700	0	9770	9770	9770	9770	0
710	20230823	090600	0	9770	9770	9770	9770	0
711	20230823	090500	0	9770	9770	9770	9770	0
712	20230823	090400	0	9770	9770	9770	9770	0
713	20230823	090300	0	9770	9770	9770	9770	0
714	20230823	090200	0	9770	9770	9770	9770	0
715	20230823	090100	0	9770	9770	9770	9770	0
716	20230823	090000	0	9770	9770	9770	9770	0