KissMeData/314140/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	203100	353419150	9730	9730	9730	9730	956
3	20230821	203000	353419150	9730	9730	9730	9730	0
4	20230821	202900	353419150	9730	9730	9730	9730	0
5	20230821	202800	353419150	9730	9730	9730	9730	0
6	20230821	202700	353419150	9730	9730	9730	9730	0
7	20230821	202600	353419150	9730	9730	9730	9730	0
8	20230821	202500	353419150	9730	9730	9730	9730	0
9	20230821	202400	353419150	9730	9730	9730	9730	0
10	20230821	202300	353419150	9730	9730	9730	9730	0
11	20230821	202200	353419150	9730	9730	9730	9730	0
12	20230821	202100	353419150	9730	9730	9730	9730	0
13	20230821	202000	353419150	9730	9730	9730	9730	0
14	20230821	201900	353419150	9730	9730	9730	9730	0
15	20230821	201800	353419150	9730	9730	9730	9730	0
16	20230821	201700	353419150	9730	9730	9730	9730	0
17	20230821	201600	353419150	9730	9730	9730	9730	0
18	20230821	201500	353419150	9730	9730	9730	9730	0
19	20230821	201400	353419150	9730	9730	9730	9730	0
20	20230821	201300	353419150	9730	9730	9730	9730	0
21	20230821	201200	353419150	9730	9730	9730	9730	0
22	20230821	201100	353419150	9730	9730	9730	9730	0
23	20230821	201000	353419150	9730	9730	9730	9730	0
24	20230821	200900	353419150	9730	9730	9730	9730	0
25	20230821	200800	353419150	9730	9730	9730	9730	0
26	20230821	200700	353419150	9730	9730	9730	9730	0
27	20230821	200600	353419150	9730	9730	9730	9730	0
28	20230821	200500	353419150	9730	9730	9730	9730	0
29	20230821	200400	353419150	9730	9730	9730	9730	0
30	20230821	200300	353419150	9730	9730	9730	9730	0
31	20230821	200200	353419150	9730	9730	9730	9730	0
32	20230821	200100	353419150	9730	9730	9730	9730	956
33	20230821	200000	353419150	9730	9730	9730	9730	0
34	20230821	195900	353419150	9730	9730	9730	9730	0
35	20230821	195800	353419150	9730	9730	9730	9730	0
36	20230821	195700	353419150	9730	9730	9730	9730	0
37	20230821	195600	353419150	9730	9730	9730	9730	0
38	20230821	195500	353419150	9730	9730	9730	9730	0
39	20230821	195400	353419150	9730	9730	9730	9730	0
40	20230821	195300	353419150	9730	9730	9730	9730	0
41	20230821	195200	353419150	9730	9730	9730	9730	0
42	20230821	195100	353419150	9730	9730	9730	9730	0
43	20230821	195000	353419150	9730	9730	9730	9730	0
44	20230821	194900	353419150	9730	9730	9730	9730	0
45	20230821	194800	353419150	9730	9730	9730	9730	0
46	20230821	194700	353419150	9730	9730	9730	9730	0
47	20230821	194600	353419150	9730	9730	9730	9730	0
48	20230821	194500	353419150	9730	9730	9730	9730	0
49	20230821	194400	353419150	9730	9730	9730	9730	0
50	20230821	194300	353419150	9730	9730	9730	9730	0
51	20230821	194200	353419150	9730	9730	9730	9730	0
52	20230821	194100	353419150	9730	9730	9730	9730	0
53	20230821	194000	353419150	9730	9730	9730	9730	0
54	20230821	193900	353419150	9730	9730	9730	9730	0
55	20230821	193800	353419150	9730	9730	9730	9730	0
56	20230821	193700	353419150	9730	9730	9730	9730	0
57	20230821	193600	353419150	9730	9730	9730	9730	0
58	20230821	193500	353419150	9730	9730	9730	9730	0
59	20230821	193400	353419150	9730	9730	9730	9730	0
60	20230821	193300	353419150	9730	9730	9730	9730	0
61	20230821	193200	353419150	9730	9730	9730	9730	0
62	20230821	193100	353419150	9730	9730	9730	9730	956
63	20230821	193000	353419150	9730	9730	9730	9730	0
64	20230821	192900	353419150	9730	9730	9730	9730	0
65	20230821	192800	353419150	9730	9730	9730	9730	0
66	20230821	192700	353419150	9730	9730	9730	9730	0
67	20230821	192600	353419150	9730	9730	9730	9730	0
68	20230821	192500	353419150	9730	9730	9730	9730	0
69	20230821	192400	353419150	9730	9730	9730	9730	0
70	20230821	192300	353419150	9730	9730	9730	9730	0
71	20230821	192200	353419150	9730	9730	9730	9730	0
72	20230821	192100	353419150	9730	9730	9730	9730	0
73	20230821	192000	353419150	9730	9730	9730	9730	0
74	20230821	191900	353419150	9730	9730	9730	9730	0
75	20230821	191800	353419150	9730	9730	9730	9730	0
76	20230821	191700	353419150	9730	9730	9730	9730	0
77	20230821	191600	353419150	9730	9730	9730	9730	0
78	20230821	191500	353419150	9730	9730	9730	9730	0
79	20230821	191400	353419150	9730	9730	9730	9730	0
80	20230821	191300	353419150	9730	9730	9730	9730	0
81	20230821	191200	353419150	9730	9730	9730	9730	0
82	20230821	191100	353419150	9730	9730	9730	9730	0
83	20230821	191000	353419150	9730	9730	9730	9730	0
84	20230821	190900	353419150	9730	9730	9730	9730	0
85	20230821	190800	353419150	9730	9730	9730	9730	0
86	20230821	190700	353419150	9730	9730	9730	9730	0
87	20230821	190600	353419150	9730	9730	9730	9730	0
88	20230821	190500	353419150	9730	9730	9730	9730	0
89	20230821	190400	353419150	9730	9730	9730	9730	0
90	20230821	190300	353419150	9730	9730	9730	9730	0
91	20230821	190200	353419150	9730	9730	9730	9730	0
92	20230821	190100	353419150	9730	9730	9730	9730	956
93	20230821	190000	353419150	9730	9730	9730	9730	0
94	20230821	185900	353419150	9730	9730	9730	9730	0
95	20230821	185800	353419150	9730	9730	9730	9730	0
96	20230821	185700	353419150	9730	9730	9730	9730	0
97	20230821	185600	353419150	9730	9730	9730	9730	0
98	20230821	185500	353419150	9730	9730	9730	9730	0
99	20230821	185400	353419150	9730	9730	9730	9730	0
100	20230821	185300	353419150	9730	9730	9730	9730	0
101	20230821	185200	353419150	9730	9730	9730	9730	0
102	20230821	185100	353419150	9730	9730	9730	9730	0
103	20230821	185000	353419150	9730	9730	9730	9730	0
104	20230821	184900	353419150	9730	9730	9730	9730	0
105	20230821	184800	353419150	9730	9730	9730	9730	0
106	20230821	184700	353419150	9730	9730	9730	9730	0
107	20230821	184600	353419150	9730	9730	9730	9730	0
108	20230821	184500	353419150	9730	9730	9730	9730	0
109	20230821	184400	353419150	9730	9730	9730	9730	0
110	20230821	184300	353419150	9730	9730	9730	9730	0
111	20230821	184200	353419150	9730	9730	9730	9730	0
112	20230821	184100	353419150	9730	9730	9730	9730	0
113	20230821	184000	353419150	9730	9730	9730	9730	0
114	20230821	183900	353419150	9730	9730	9730	9730	0
115	20230821	183800	353419150	9730	9730	9730	9730	0
116	20230821	183700	353419150	9730	9730	9730	9730	0
117	20230821	183600	353419150	9730	9730	9730	9730	0
118	20230821	183500	353419150	9730	9730	9730	9730	0
119	20230821	183400	353419150	9730	9730	9730	9730	0
120	20230821	183300	353419150	9730	9730	9730	9730	0
121	20230821	183200	353419150	9730	9730	9730	9730	0
122	20230821	183100	353419150	9730	9730	9730	9730	956
123	20230821	183000	353419150	9730	9730	9730	9730	0
124	20230821	182900	353419150	9730	9730	9730	9730	0
125	20230821	182800	353419150	9730	9730	9730	9730	0
126	20230821	182700	353419150	9730	9730	9730	9730	0
127	20230821	182600	353419150	9730	9730	9730	9730	0
128	20230821	182500	353419150	9730	9730	9730	9730	0
129	20230821	182400	353419150	9730	9730	9730	9730	0
130	20230821	182300	353419150	9730	9730	9730	9730	0
131	20230821	182200	353419150	9730	9730	9730	9730	0
132	20230821	182100	353419150	9730	9730	9730	9730	0
133	20230821	182000	353419150	9730	9730	9730	9730	0
134	20230821	181900	353419150	9730	9730	9730	9730	0
135	20230821	181800	353419150	9730	9730	9730	9730	0
136	20230821	181700	353419150	9730	9730	9730	9730	0
137	20230821	181600	353419150	9730	9730	9730	9730	0
138	20230821	181500	353419150	9730	9730	9730	9730	0
139	20230821	181400	353419150	9730	9730	9730	9730	0
140	20230821	181300	353419150	9730	9730	9730	9730	0
141	20230821	181200	353419150	9730	9730	9730	9730	0
142	20230821	181100	353419150	9730	9730	9730	9730	0
143	20230821	181000	353419150	9730	9730	9730	9730	0
144	20230821	180900	353419150	9730	9730	9730	9730	0
145	20230821	180800	353419150	9730	9730	9730	9730	0
146	20230821	180700	353419150	9730	9730	9730	9730	0
147	20230821	180600	353419150	9730	9730	9730	9730	0
148	20230821	180500	353419150	9730	9730	9730	9730	0
149	20230821	180400	353419150	9730	9730	9730	9730	0
150	20230821	180300	353419150	9730	9730	9730	9730	0
151	20230821	180200	353419150	9730	9730	9730	9730	0
152	20230821	180100	353419150	9730	9730	9730	9730	956
153	20230821	180000	353419150	9730	9730	9730	9730	0
154	20230821	175900	353419150	9730	9730	9730	9730	0
155	20230821	175800	353419150	9730	9730	9730	9730	0
156	20230821	175700	353419150	9730	9730	9730	9730	0
157	20230821	175600	353419150	9730	9730	9730	9730	0
158	20230821	175500	353419150	9730	9730	9730	9730	0
159	20230821	175400	353419150	9730	9730	9730	9730	0
160	20230821	175300	353419150	9730	9730	9730	9730	0
161	20230821	175200	353419150	9730	9730	9730	9730	0
162	20230821	175100	353419150	9730	9730	9730	9730	0
163	20230821	175000	353419150	9730	9730	9730	9730	0
164	20230821	174900	353419150	9730	9730	9730	9730	0
165	20230821	174800	353419150	9730	9730	9730	9730	0
166	20230821	174700	353419150	9730	9730	9730	9730	0
167	20230821	174600	353419150	9730	9730	9730	9730	0
168	20230821	174500	353419150	9730	9730	9730	9730	0
169	20230821	174400	353419150	9730	9730	9730	9730	0
170	20230821	174300	353419150	9730	9730	9730	9730	0
171	20230821	174200	353419150	9730	9730	9730	9730	0
172	20230821	174100	353419150	9730	9730	9730	9730	0
173	20230821	174000	353419150	9730	9730	9730	9730	0
174	20230821	173900	353419150	9730	9730	9730	9730	0
175	20230821	173800	353419150	9730	9730	9730	9730	0
176	20230821	173700	353419150	9730	9730	9730	9730	0
177	20230821	173600	353419150	9730	9730	9730	9730	0
178	20230821	173500	353419150	9730	9730	9730	9730	0
179	20230821	173400	353419150	9730	9730	9730	9730	0
180	20230821	173300	353419150	9730	9730	9730	9730	0
181	20230821	173200	353419150	9730	9730	9730	9730	0
182	20230821	173100	353419150	9730	9730	9730	9730	956
183	20230821	173000	353419150	9730	9730	9730	9730	0
184	20230821	172900	353419150	9730	9730	9730	9730	0
185	20230821	172800	353419150	9730	9730	9730	9730	0
186	20230821	172700	353419150	9730	9730	9730	9730	0
187	20230821	172600	353419150	9730	9730	9730	9730	0
188	20230821	172500	353419150	9730	9730	9730	9730	0
189	20230821	172400	353419150	9730	9730	9730	9730	0
190	20230821	172300	353419150	9730	9730	9730	9730	0
191	20230821	172200	353419150	9730	9730	9730	9730	0
192	20230821	172100	353419150	9730	9730	9730	9730	0
193	20230821	172000	353419150	9730	9730	9730	9730	0
194	20230821	171900	353419150	9730	9730	9730	9730	0
195	20230821	171800	353419150	9730	9730	9730	9730	0
196	20230821	171700	353419150	9730	9730	9730	9730	0
197	20230821	171600	353419150	9730	9730	9730	9730	0
198	20230821	171500	353419150	9730	9730	9730	9730	0
199	20230821	171400	353419150	9730	9730	9730	9730	0
200	20230821	171300	353419150	9730	9730	9730	9730	0
201	20230821	171200	353419150	9730	9730	9730	9730	0
202	20230821	171100	353419150	9730	9730	9730	9730	0
203	20230821	171000	353419150	9730	9730	9730	9730	0
204	20230821	170900	353419150	9730	9730	9730	9730	0
205	20230821	170800	353419150	9730	9730	9730	9730	0
206	20230821	170700	353419150	9730	9730	9730	9730	0
207	20230821	170600	353419150	9730	9730	9730	9730	0
208	20230821	170500	353419150	9730	9730	9730	9730	0
209	20230821	170400	353419150	9730	9730	9730	9730	0
210	20230821	170300	353419150	9730	9730	9730	9730	0
211	20230821	170200	353419150	9730	9730	9730	9730	0
212	20230821	170100	353419150	9730	9730	9730	9730	956
213	20230821	170000	353419150	9730	9730	9730	9730	0
214	20230821	165900	353419150	9730	9730	9730	9730	0
215	20230821	165800	353419150	9730	9730	9730	9730	0
216	20230821	165700	353419150	9730	9730	9730	9730	0
217	20230821	165600	353419150	9730	9730	9730	9730	0
218	20230821	165500	353419150	9730	9730	9730	9730	0
219	20230821	165400	353419150	9730	9730	9730	9730	0
220	20230821	165300	353419150	9730	9730	9730	9730	0
221	20230821	165200	353419150	9730	9730	9730	9730	0
222	20230821	165100	353419150	9730	9730	9730	9730	0
223	20230821	165000	353419150	9730	9730	9730	9730	0
224	20230821	164900	353419150	9730	9730	9730	9730	0
225	20230821	164800	353419150	9730	9730	9730	9730	0
226	20230821	164700	353419150	9730	9730	9730	9730	0
227	20230821	164600	353419150	9730	9730	9730	9730	0
228	20230821	164500	353419150	9730	9730	9730	9730	0
229	20230821	164400	353419150	9730	9730	9730	9730	0
230	20230821	164300	353419150	9730	9730	9730	9730	0
231	20230821	164200	353419150	9730	9730	9730	9730	0
232	20230821	164100	353419150	9730	9730	9730	9730	0
233	20230821	164000	353419150	9730	9730	9730	9730	0
234	20230821	163900	353419150	9730	9730	9730	9730	0
235	20230821	163800	353419150	9730	9730	9730	9730	0
236	20230821	163700	353419150	9730	9730	9730	9730	0
237	20230821	163600	353419150	9730	9730	9730	9730	0
238	20230821	163500	353419150	9730	9730	9730	9730	0
239	20230821	163400	353419150	9730	9730	9730	9730	0
240	20230821	163300	353419150	9730	9730	9730	9730	0
241	20230821	163200	353419150	9730	9730	9730	9730	0
242	20230821	163100	353419150	9730	9730	9730	9730	956
243	20230821	163000	353419150	9730	9730	9730	9730	0
244	20230821	162900	353419150	9730	9730	9730	9730	0
245	20230821	162800	353419150	9730	9730	9730	9730	0
246	20230821	162700	353419150	9730	9730	9730	9730	0
247	20230821	162600	353419150	9730	9730	9730	9730	0
248	20230821	162500	353419150	9730	9730	9730	9730	0
249	20230821	162400	353419150	9730	9730	9730	9730	0
250	20230821	162300	353419150	9730	9730	9730	9730	0
251	20230821	162200	353419150	9730	9730	9730	9730	0
252	20230821	162100	353419150	9730	9730	9730	9730	0
253	20230821	162000	353419150	9730	9730	9730	9730	0
254	20230821	161900	353419150	9730	9730	9730	9730	0
255	20230821	161800	353419150	9730	9730	9730	9730	0
256	20230821	161700	353419150	9730	9730	9730	9730	0
257	20230821	161600	353419150	9730	9730	9730	9730	0
258	20230821	161500	353419150	9730	9730	9730	9730	0
259	20230821	161400	353419150	9730	9730	9730	9730	0
260	20230821	161300	353419150	9730	9730	9730	9730	0
261	20230821	161200	353419150	9730	9730	9730	9730	0
262	20230821	161100	353419150	9730	9730	9730	9730	0
263	20230821	161000	353419150	9730	9730	9730	9730	0
264	20230821	160900	353419150	9730	9730	9730	9730	0
265	20230821	160800	353419150	9730	9730	9730	9730	0
266	20230821	160700	353419150	9730	9730	9730	9730	0
267	20230821	160600	353419150	9730	9730	9730	9730	0
268	20230821	160500	353419150	9730	9730	9730	9730	0
269	20230821	160400	353419150	9730	9730	9730	9730	0
270	20230821	160300	353419150	9730	9730	9730	9730	0
271	20230821	160200	353419150	9730	9730	9730	9730	0
272	20230821	160100	353419150	9730	9730	9730	9730	956
273	20230821	160000	353419150	9730	9730	9730	9730	0
274	20230821	155900	353419150	9730	9730	9730	9730	0
275	20230821	155800	353419150	9730	9730	9730	9730	0
276	20230821	155700	353419150	9730	9730	9730	9730	0
277	20230821	155600	353419150	9730	9730	9730	9730	0
278	20230821	155500	353419150	9730	9730	9730	9730	0
279	20230821	155400	353419150	9730	9730	9730	9730	0
280	20230821	155300	353419150	9730	9730	9730	9730	0
281	20230821	155200	353419150	9730	9730	9730	9730	0
282	20230821	155100	353419150	9730	9730	9730	9730	0
283	20230821	155000	353419150	9730	9730	9730	9730	0
284	20230821	154900	353419150	9730	9730	9730	9730	0
285	20230821	154800	353419150	9730	9730	9730	9730	0
286	20230821	154700	353419150	9730	9730	9730	9730	0
287	20230821	154600	353419150	9730	9730	9730	9730	0
288	20230821	154500	353419150	9730	9730	9730	9730	0
289	20230821	154400	353419150	9730	9730	9730	9730	0
290	20230821	154300	353419150	9730	9730	9730	9730	0
291	20230821	154200	353419150	9730	9730	9730	9730	0
292	20230821	154100	353419150	9730	9730	9730	9730	0
293	20230821	154000	353419150	9730	9730	9730	9730	0
294	20230821	153900	353419150	9730	9730	9730	9730	0
295	20230821	153800	353419150	9730	9730	9730	9730	0
296	20230821	153700	353419150	9730	9730	9730	9730	0
297	20230821	153600	353419150	9730	9730	9730	9730	0
298	20230821	153500	353419150	9730	9730	9730	9730	0
299	20230821	153400	353419150	9730	9730	9730	9730	0
300	20230821	153300	353419150	9730	9730	9730	9730	0
301	20230821	153200	353419150	9730	9730	9730	9730	0
302	20230821	153100	353419150	9730	9730	9730	9730	956
303	20230821	153000	353419150	9730	9730	9730	9730	956
304	20230821	152900	344117270	9740	9740	9740	9740	0
305	20230821	152800	344117270	9740	9740	9740	9740	0
306	20230821	152700	344117270	9740	9740	9740	9740	0
307	20230821	152600	344117270	9740	9740	9740	9740	0
308	20230821	152500	344117270	9740	9740	9740	9740	0
309	20230821	152400	344117270	9740	9740	9740	9740	0
310	20230821	152300	344117270	9740	9740	9740	9740	0
311	20230821	152200	344117270	9740	9740	9740	9740	0
312	20230821	152100	344117270	9740	9740	9740	9740	0
313	20230821	152000	344117270	9740	9740	9740	9740	0
314	20230821	151900	344117270	9740	9740	9740	9740	0
315	20230821	151800	344117270	9740	9740	9740	9740	0
316	20230821	151700	344117270	9740	9740	9740	9740	0
317	20230821	151600	344117270	9740	9740	9740	9740	0
318	20230821	151500	344117270	9740	9740	9740	9740	23
319	20230821	151400	343893250	9720	9720	9720	9720	0
320	20230821	151300	343893250	9720	9720	9720	9720	3
321	20230821	151200	343864090	9740	9730	9740	9720	836
322	20230821	151100	335738120	9750	9750	9750	9750	0
323	20230821	151000	335738120	9750	9750	9750	9750	0
324	20230821	150900	335738120	9750	9730	9750	9730	3
325	20230821	150800	335708890	9720	9720	9720	9720	0
326	20230821	150700	335708890	9720	9720	9720	9720	0
327	20230821	150600	335708890	9720	9720	9720	9720	0
328	20230821	150500	335708890	9720	9760	9760	9720	85
329	20230821	150400	334881420	9770	9770	9770	9770	0
330	20230821	150300	334881420	9770	9770	9770	9770	0
331	20230821	150200	334881420	9770	9770	9770	9770	0
332	20230821	150100	334881420	9770	9770	9770	9770	0
333	20230821	150000	334881420	9770	9770	9770	9770	0
334	20230821	145900	334881420	9770	9770	9770	9770	123
335	20230821	145800	333679710	9770	9750	9770	9710	178
336	20230821	145700	331942500	9750	9760	9760	9750	261
337	20230821	145600	329397740	9750	9720	9750	9700	1225
338	20230821	145500	317485040	9750	9750	9750	9750	1
339	20230821	145400	317475290	9750	9750	9750	9750	0
340	20230821	145300	317475290	9750	9750	9750	9700	102
341	20230821	145200	316485460	9700	9700	9700	9700	0
342	20230821	145100	316485460	9700	9700	9700	9700	300
343	20230821	145000	313575460	9700	9700	9700	9700	0
344	20230821	144900	313575460	9700	9740	9740	9700	2595
345	20230821	144800	288369930	9750	9740	9750	9740	96
346	20230821	144700	287434880	9740	9740	9740	9740	1
347	20230821	144600	287425140	9740	9740	9740	9740	0
348	20230821	144500	287425140	9740	9740	9740	9740	21
349	20230821	144400	287220600	9740	9740	9740	9740	222
350	20230821	144300	285058320	9740	9740	9740	9740	0
351	20230821	144200	285058320	9740	9740	9740	9740	224
352	20230821	144100	282876560	9750	9750	9750	9750	141
353	20230821	144000	281501810	9760	9760	9760	9760	0
354	20230821	143900	281501810	9760	9760	9760	9760	2
355	20230821	143800	281482290	9760	9760	9760	9760	0
356	20230821	143700	281482290	9760	9760	9760	9760	50
357	20230821	143600	280994290	9760	9760	9760	9760	0
358	20230821	143500	280994290	9760	9760	9760	9760	0
359	20230821	143400	280994290	9760	9760	9760	9760	0
360	20230821	143300	280994290	9760	9760	9760	9760	0
361	20230821	143200	280994290	9760	9770	9770	9760	68
362	20230821	143100	280330570	9770	9770	9770	9770	0
363	20230821	143000	280330570	9770	9770	9770	9770	0
364	20230821	142900	280330570	9770	9770	9770	9770	0
365	20230821	142800	280330570	9770	9770	9770	9770	0
366	20230821	142700	280330570	9770	9770	9770	9770	0
367	20230821	142600	280330570	9770	9770	9770	9770	0
368	20230821	142500	280330570	9770	9770	9770	9770	0
369	20230821	142400	280330570	9770	9770	9770	9770	5
370	20230821	142300	280281720	9760	9770	9770	9760	3
371	20230821	142200	280252430	9770	9770	9770	9770	30
372	20230821	142100	279959330	9760	9760	9760	9760	85
373	20230821	142000	279129730	9760	9760	9760	9760	2
374	20230821	141900	279110210	9760	9760	9760	9760	518
375	20230821	141800	274054530	9740	9740	9740	9740	0
376	20230821	141700	274054530	9740	9740	9740	9740	0
377	20230821	141600	274054530	9740	9740	9740	9740	264
378	20230821	141500	271483170	9740	9740	9740	9740	166
379	20230821	141400	269866330	9750	9750	9750	9750	17
380	20230821	141300	269700580	9760	9760	9760	9760	0
381	20230821	141200	269700580	9760	9760	9760	9760	0
382	20230821	141100	269700580	9760	9760	9760	9760	0
383	20230821	141000	269700580	9760	9760	9760	9760	0
384	20230821	140900	269700580	9760	9760	9760	9760	0
385	20230821	140800	269700580	9760	9760	9760	9760	0
386	20230821	140700	269700580	9760	9760	9760	9760	0
387	20230821	140600	269700580	9760	9760	9760	9760	1
388	20230821	140500	269690820	9740	9740	9740	9740	0
389	20230821	140400	269690820	9740	9740	9740	9740	0
390	20230821	140300	269690820	9740	9740	9740	9740	0
391	20230821	140200	269690820	9740	9740	9740	9740	0
392	20230821	140100	269690820	9740	9740	9740	9740	0
393	20230821	140000	269690820	9740	9760	9760	9740	105
394	20230821	135900	268667900	9760	9760	9760	9760	0
395	20230821	135800	268667900	9760	9760	9760	9760	0
396	20230821	135700	268667900	9760	9760	9760	9760	0
397	20230821	135600	268667900	9760	9760	9760	9760	0
398	20230821	135500	268667900	9760	9760	9760	9760	0
399	20230821	135400	268667900	9760	9760	9760	9760	0
400	20230821	135300	268667900	9760	9760	9760	9760	30
401	20230821	135200	268375100	9740	9740	9740	9740	0
402	20230821	135100	268375100	9740	9740	9740	9740	0
403	20230821	135000	268375100	9740	9740	9740	9740	0
404	20230821	134900	268375100	9740	9750	9750	9740	995
405	20230821	134800	258681150	9750	9760	9770	9750	445
406	20230821	134700	254342170	9770	9770	9770	9770	0
407	20230821	134600	254342170	9770	9780	9780	9770	59
408	20230821	134500	253765660	9790	9790	9790	9790	0
409	20230821	134400	253765660	9790	9790	9790	9790	6
410	20230821	134300	253706920	9820	9820	9820	9820	0
411	20230821	134200	253706920	9820	9820	9820	9820	0
412	20230821	134100	253706920	9820	9820	9820	9820	0
413	20230821	134000	253706920	9820	9820	9820	9820	0
414	20230821	133900	253706920	9820	9820	9820	9820	5
415	20230821	133800	253657820	9820	9820	9820	9820	0
416	20230821	133700	253657820	9820	9820	9820	9820	0
417	20230821	133600	253657820	9820	9820	9820	9820	2
418	20230821	133500	253638180	9820	9820	9820	9820	0
419	20230821	133400	253638180	9820	9820	9820	9820	0
420	20230821	133300	253638180	9820	9820	9820	9820	0
421	20230821	133200	253638180	9820	9820	9820	9820	0
422	20230821	133100	253638180	9820	9820	9820	9820	1
423	20230821	133000	253628360	9820	9820	9820	9820	0
424	20230821	132900	253628360	9820	9820	9820	9820	0
425	20230821	132800	253628360	9820	9820	9820	9820	0
426	20230821	132700	253628360	9820	9820	9820	9820	2
427	20230821	132600	253608720	9740	9740	9740	9740	0
428	20230821	132500	253608720	9740	9740	9740	9740	0
429	20230821	132400	253608720	9740	9810	9810	9740	1200
430	20230821	132300	241876820	9810	9810	9810	9810	0
431	20230821	132200	241876820	9810	9810	9810	9810	0
432	20230821	132100	241876820	9810	9810	9810	9810	0
433	20230821	132000	241876820	9810	9810	9810	9810	0
434	20230821	131900	241876820	9810	9810	9810	9810	7
435	20230821	131800	241808150	9810	9810	9810	9810	0
436	20230821	131700	241808150	9810	9810	9810	9810	20
437	20230821	131600	241611950	9810	9810	9810	9810	0
438	20230821	131500	241611950	9810	9810	9810	9810	1
439	20230821	131400	241602140	9780	9780	9780	9780	0
440	20230821	131300	241602140	9780	9780	9780	9780	0
441	20230821	131200	241602140	9780	9780	9780	9780	0
442	20230821	131100	241602140	9780	9780	9780	9780	0
443	20230821	131000	241602140	9780	9780	9780	9780	170
444	20230821	130900	239939540	9780	9780	9780	9780	0
445	20230821	130800	239939540	9780	9780	9780	9780	12
446	20230821	130700	239822180	9780	9780	9780	9780	0
447	20230821	130600	239822180	9780	9780	9780	9780	0
448	20230821	130500	239822180	9780	9780	9780	9780	0
449	20230821	130400	239822180	9780	9780	9780	9780	0
450	20230821	130300	239822180	9780	9780	9780	9780	0
451	20230821	130200	239822180	9780	9780	9780	9780	119
452	20230821	130100	238658360	9780	9780	9780	9780	0
453	20230821	130000	238658360	9780	9810	9820	9780	502
454	20230821	125900	233748730	9780	9780	9780	9780	0
455	20230821	125800	233748730	9780	9780	9780	9780	200
456	20230821	125700	231792730	9810	9810	9810	9810	1
457	20230821	125600	231782920	9810	9810	9810	9800	28
458	20230821	125500	231508290	9800	9800	9800	9800	0
459	20230821	125400	231508290	9800	9800	9800	9800	0
460	20230821	125300	231508290	9800	9800	9800	9800	0
461	20230821	125200	231508290	9800	9800	9800	9800	0
462	20230821	125100	231508290	9800	9800	9800	9800	0
463	20230821	125000	231508290	9800	9800	9800	9800	0
464	20230821	124900	231508290	9800	9800	9800	9800	45
465	20230821	124800	231067290	9790	9790	9790	9770	216
466	20230821	124700	228954630	9770	9770	9770	9770	313
467	20230821	124600	225896620	9770	9770	9770	9770	0
468	20230821	124500	225896620	9770	9770	9770	9770	1
469	20230821	124400	225886850	9700	9730	9730	9700	483
470	20230821	124300	221197890	9730	9730	9730	9730	0
471	20230821	124200	221197890	9730	9730	9730	9730	0
472	20230821	124100	221197890	9730	9730	9730	9730	2
473	20230821	124000	221178430	9710	9710	9710	9710	0
474	20230821	123900	221178430	9710	9710	9710	9710	0
475	20230821	123800	221178430	9710	9710	9710	9710	0
476	20230821	123700	221178430	9710	9710	9710	9710	0
477	20230821	123600	221178430	9710	9730	9730	9710	916
478	20230821	123500	212284000	9750	9750	9750	9750	1
479	20230821	123400	212274250	9740	9740	9740	9700	575
480	20230821	123300	206694880	9730	9730	9730	9730	0
481	20230821	123200	206694880	9730	9730	9730	9730	0
482	20230821	123100	206694880	9730	9760	9760	9730	157
483	20230821	123000	205166920	9770	9770	9770	9770	2
484	20230821	122900	205147380	9720	9790	9790	9720	104
485	20230821	122800	204136250	9800	9790	9800	9710	1072
486	20230821	122700	193695560	9820	9790	9820	9710	3064
487	20230821	122600	163860180	9790	9830	9830	9790	385
488	20230821	122500	160090100	9850	9860	9860	9850	2
489	20230821	122400	160070390	9740	9840	9840	9740	1000
490	20230821	122300	150271750	9860	9860	9870	9830	1898
491	20230821	122200	131574350	9860	9900	9900	9860	2318
492	20230821	122100	108673040	9930	9930	9930	9930	0
493	20230821	122000	108673040	9930	9930	9930	9930	0
494	20230821	121900	108673040	9930	9930	9930	9930	0
495	20230821	121800	108673040	9930	9930	9930	9930	10
496	20230821	121700	108573740	9930	9930	9930	9930	1
497	20230821	121600	108563810	9900	9900	9900	9900	0
498	20230821	121500	108563810	9900	9910	9910	9900	900
499	20230821	121400	99648760	9910	9930	9930	9910	832
500	20230821	121300	91400540	9940	9940	9940	9940	0
501	20230821	121200	91400540	9940	9940	9940	9940	1
502	20230821	121100	91390600	9950	9950	9950	9950	0
503	20230821	121000	91390600	9950	9950	9950	9950	0
504	20230821	120900	91390600	9950	9950	9950	9950	0
505	20230821	120800	91390600	9950	9950	9950	9950	0
506	20230821	120700	91390600	9950	9950	9950	9950	0
507	20230821	120600	91390600	9950	9950	9950	9950	0
508	20230821	120500	91390600	9950	9950	9950	9950	0
509	20230821	120400	91390600	9950	9950	9950	9950	0
510	20230821	120300	91390600	9950	9950	9950	9950	0
511	20230821	120200	91390600	9950	9950	9950	9950	0
512	20230821	120100	91390600	9950	9950	9950	9950	203
513	20230821	120000	89370750	9960	9960	9960	9960	0
514	20230821	115900	89370750	9960	9960	9960	9960	0
515	20230821	115800	89370750	9960	9960	9960	9960	0
516	20230821	115700	89370750	9960	9960	9960	9960	0
517	20230821	115600	89370750	9960	9960	9960	9960	0
518	20230821	115500	89370750	9960	9960	9960	9960	0
519	20230821	115400	89370750	9960	9960	9960	9960	0
520	20230821	115300	89370750	9960	9960	9960	9960	0
521	20230821	115200	89370750	9960	9960	9960	9960	0
522	20230821	115100	89370750	9960	9960	9960	9960	0
523	20230821	115000	89370750	9960	9960	9960	9960	0
524	20230821	114900	89370750	9960	9960	9960	9960	0
525	20230821	114800	89370750	9960	9960	9960	9960	1
526	20230821	114700	89360790	9940	9940	9940	9940	108
527	20230821	114600	88287270	9970	9970	9970	9970	0
528	20230821	114500	88287270	9970	9970	9970	9970	0
529	20230821	114400	88287270	9970	9970	9970	9970	0
530	20230821	114300	88287270	9970	9970	9970	9970	0
531	20230821	114200	88287270	9970	9970	9970	9970	0
532	20230821	114100	88287270	9970	9970	9970	9970	50
533	20230821	114000	87788770	9970	9970	9970	9970	0
534	20230821	113900	87788770	9970	9970	9970	9970	0
535	20230821	113800	87788770	9970	9970	9970	9970	0
536	20230821	113700	87788770	9970	9970	9970	9970	0
537	20230821	113600	87788770	9970	9970	9970	9970	0
538	20230821	113500	87788770	9970	9970	9970	9970	0
539	20230821	113400	87788770	9970	9970	9970	9970	110
540	20230821	113300	86692070	9970	9970	9970	9970	0
541	20230821	113200	86692070	9970	9970	9970	9970	0
542	20230821	113100	86692070	9970	9970	9970	9970	0
543	20230821	113000	86692070	9970	9970	9970	9970	0
544	20230821	112900	86692070	9970	9970	9970	9970	0
545	20230821	112800	86692070	9970	9940	9970	9940	5
546	20230821	112700	86642340	9970	9970	9970	9970	0
547	20230821	112600	86642340	9970	9970	9970	9970	0
548	20230821	112500	86642340	9970	9970	9970	9970	0
549	20230821	112400	86642340	9970	9970	9970	9970	0
550	20230821	112300	86642340	9970	9970	9970	9970	0
551	20230821	112200	86642340	9970	9970	9970	9970	0
552	20230821	112100	86642340	9970	9970	9970	9970	0
553	20230821	112000	86642340	9970	9970	9970	9970	0
554	20230821	111900	86642340	9970	9970	9970	9970	0
555	20230821	111800	86642340	9970	9970	9970	9970	0
556	20230821	111700	86642340	9970	9970	9970	9970	0
557	20230821	111600	86642340	9970	9970	9970	9970	0
558	20230821	111500	86642340	9970	9970	9970	9970	0
559	20230821	111400	86642340	9970	9970	9970	9970	0
560	20230821	111300	86642340	9970	9950	9970	9930	601
561	20230821	111200	80668960	9940	9940	9940	9940	0
562	20230821	111100	80668960	9940	9940	9940	9940	0
563	20230821	111000	80668960	9940	9940	9940	9940	0
564	20230821	110900	80668960	9940	9950	9950	9940	5
565	20230821	110800	80619220	9980	9980	9980	9980	0
566	20230821	110700	80619220	9980	9980	9980	9980	0
567	20230821	110600	80619220	9980	9980	9980	9980	100
568	20230821	110500	79621220	9980	9980	9980	9980	0
569	20230821	110400	79621220	9980	9980	9980	9980	1
570	20230821	110300	79611240	9940	9940	9940	9940	0
571	20230821	110200	79611240	9940	9940	9940	9940	88
572	20230821	110100	78736520	9940	9940	9940	9940	20
573	20230821	110000	78537720	9940	9940	9940	9940	1
574	20230821	105900	78527780	9940	9940	9940	9940	1
575	20230821	105800	78517840	9940	9940	9940	9940	1
576	20230821	105700	78507900	9930	9930	9930	9930	0
577	20230821	105600	78507900	9930	9930	9930	9930	0
578	20230821	105500	78507900	9930	9930	9940	9930	60
579	20230821	105400	77912000	9940	9940	9940	9940	0
580	20230821	105300	77912000	9940	9940	9940	9940	3
581	20230821	105200	77882180	9940	9940	9940	9940	0
582	20230821	105100	77882180	9940	9940	9940	9940	0
583	20230821	105000	77882180	9940	9940	9940	9940	0
584	20230821	104900	77882180	9940	9940	9940	9940	3
585	20230821	104800	77852360	9940	9940	9940	9940	0
586	20230821	104700	77852360	9940	9940	9940	9940	4
587	20230821	104600	77812600	9950	9940	9950	9930	1491
588	20230821	104500	63004990	9950	9960	10030	9950	570
589	20230821	104400	57328860	9950	9950	9950	9950	0
590	20230821	104300	57328860	9950	9950	9950	9950	15
591	20230821	104200	57179610	9960	9960	9960	9960	0
592	20230821	104100	57179610	9960	9960	9960	9960	0
593	20230821	104000	57179610	9960	9960	9960	9960	2
594	20230821	103900	57159690	9970	9970	9970	9970	202
595	20230821	103800	55145750	9980	9980	9980	9980	0
596	20230821	103700	55145750	9980	9980	9980	9980	2
597	20230821	103600	55125790	9990	9990	9990	9990	0
598	20230821	103500	55125790	9990	9990	9990	9990	0
599	20230821	103400	55125790	9990	9990	9990	9990	0
600	20230821	103300	55125790	9990	9990	9990	9990	0
601	20230821	103200	55125790	9990	9990	9990	9990	1
602	20230821	103100	55115800	9990	9990	9990	9990	0
603	20230821	103000	55115800	9990	9990	9990	9990	0
604	20230821	102900	55115800	9990	9990	9990	9990	1
605	20230821	102800	55105810	10000	10000	10000	10000	0
606	20230821	102700	55105810	10000	9990	10000	9990	2
607	20230821	102600	55085820	10000	10000	10000	10000	0
608	20230821	102500	55085820	10000	10000	10000	10000	0
609	20230821	102400	55085820	10000	10000	10000	10000	0
610	20230821	102300	55085820	10000	10000	10000	10000	0
611	20230821	102200	55085820	10000	10000	10000	10000	0
612	20230821	102100	55085820	10000	10000	10000	10000	0
613	20230821	102000	55085820	10000	10000	10000	10000	0
614	20230821	101900	55085820	10000	10000	10000	10000	0
615	20230821	101800	55085820	10000	10000	10000	10000	0
616	20230821	101700	55085820	10000	10000	10000	10000	1309
617	20230821	101600	41995820	10010	10020	10020	10010	376
618	20230821	101500	38228870	10030	10030	10030	10030	0
619	20230821	101400	38228870	10030	10030	10030	10030	15
620	20230821	101300	38078420	10040	10040	10040	10040	7
621	20230821	101200	38008140	10040	10040	10040	10040	0
622	20230821	101100	38008140	10040	10040	10040	10040	3
623	20230821	101000	37978020	10050	10050	10050	10050	0
624	20230821	100900	37978020	10050	10050	10050	10050	0
625	20230821	100800	37978020	10050	10050	10050	10050	160
626	20230821	100700	36370020	10080	10080	10080	10080	0
627	20230821	100600	36370020	10080	10080	10080	10080	0
628	20230821	100500	36370020	10080	10080	10080	10080	0
629	20230821	100400	36370020	10080	10080	10080	10080	5
630	20230821	100300	36319620	10090	10090	10090	10090	0
631	20230821	100200	36319620	10090	10090	10090	10090	0
632	20230821	100100	36319620	10090	10090	10090	10090	0
633	20230821	100000	36319620	10090	10090	10090	10090	0
634	20230821	095900	36319620	10090	10090	10090	10090	0
635	20230821	095800	36319620	10090	10090	10090	10090	0
636	20230821	095700	36319620	10090	10090	10090	10090	0
637	20230821	095600	36319620	10090	10090	10090	10090	0
638	20230821	095500	36319620	10090	10090	10090	10090	0
639	20230821	095400	36319620	10090	10090	10090	10090	0
640	20230821	095300	36319620	10090	10090	10090	10090	0
641	20230821	095200	36319620	10090	10090	10090	10090	0
642	20230821	095100	36319620	10090	10090	10090	10090	100
643	20230821	095000	35310620	10090	10090	10090	10090	0
644	20230821	094900	35310620	10090	10090	10090	10090	0
645	20230821	094800	35310620	10090	10090	10090	10090	10
646	20230821	094700	35209720	10100	10100	10100	10100	433
647	20230821	094600	30836420	10100	10100	10100	10100	0
648	20230821	094500	30836420	10100	10090	10100	10090	68
649	20230821	094400	30149680	10100	10100	10100	10100	0
650	20230821	094300	30149680	10100	10100	10100	10100	0
651	20230821	094200	30149680	10100	10100	10100	10100	0
652	20230821	094100	30149680	10100	10100	10100	10100	1
653	20230821	094000	30139580	10050	10050	10050	10050	139
654	20230821	093900	28742630	10000	10000	10000	10000	1
655	20230821	093800	28732630	10050	10050	10050	10050	211
656	20230821	093700	26612080	10050	10050	10050	10050	0
657	20230821	093600	26612080	10050	10050	10050	10050	0
658	20230821	093500	26612080	10050	10050	10050	10050	0
659	20230821	093400	26612080	10050	10050	10050	10050	0
660	20230821	093300	26612080	10050	10050	10050	10050	0
661	20230821	093200	26612080	10050	10050	10050	10050	0
662	20230821	093100	26612080	10050	10050	10050	10050	0
663	20230821	093000	26612080	10050	10050	10050	10050	264
664	20230821	092900	23958880	10000	10000	10000	10000	0
665	20230821	092800	23958880	10000	10000	10000	10000	0
666	20230821	092700	23958880	10000	10000	10000	10000	0
667	20230821	092600	23958880	10000	10000	10000	10000	0
668	20230821	092500	23958880	10000	10000	10000	10000	0
669	20230821	092400	23958880	10000	9990	10000	9990	688
670	20230821	092300	17080630	9990	9990	9990	9990	0
671	20230821	092200	17080630	9990	9980	9990	9980	162
672	20230821	092100	15463010	9980	9980	9980	9980	108
673	20230821	092000	14385170	9980	9980	9980	9980	1
674	20230821	091900	14375190	9950	9950	9950	9950	484
675	20230821	091800	9559390	9990	9990	9990	9990	0
676	20230821	091700	9559390	9990	9990	9990	9990	0
677	20230821	091600	9559390	9990	9990	9990	9990	0
678	20230821	091500	9559390	9990	9990	9990	9990	1
679	20230821	091400	9549400	9960	9990	9990	9960	4
680	20230821	091300	9509500	9950	9950	9950	9950	0
681	20230821	091200	9509500	9950	9970	9970	9950	277
682	20230821	091100	6748150	9940	9940	9940	9940	0
683	20230821	091000	6748150	9940	9940	9940	9940	0
684	20230821	090900	6748150	9940	9950	9950	9940	114
685	20230821	090800	5613860	9990	9990	9990	9990	469
686	20230821	090700	928550	10000	10000	10000	10000	14
687	20230821	090600	788550	10000	10000	10000	10000	0
688	20230821	090500	788550	10000	10000	10000	10000	0
689	20230821	090400	788550	10000	10000	10000	10000	0
690	20230821	090300	788550	10000	10000	10000	10000	7
691	20230821	090200	718550	10000	10000	10000	10000	0
692	20230821	090100	718550	10000	10000	10000	10000	3
693	20230821	090000	688550	10000	9990	10000	9990	47