KissMeData/066310/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	192800	212139760	9830	9830	9830	9830	247
3	20230821	192700	212139760	9830	9830	9830	9830	0
4	20230821	192600	212139760	9830	9830	9830	9830	0
5	20230821	192500	212139760	9830	9830	9830	9830	0
6	20230821	192400	212139760	9830	9830	9830	9830	0
7	20230821	192300	212139760	9830	9830	9830	9830	0
8	20230821	192200	212139760	9830	9830	9830	9830	0
9	20230821	192100	212139760	9830	9830	9830	9830	0
10	20230821	192000	212139760	9830	9830	9830	9830	0
11	20230821	191900	212139760	9830	9830	9830	9830	0
12	20230821	191800	212139760	9830	9830	9830	9830	0
13	20230821	191700	212139760	9830	9830	9830	9830	0
14	20230821	191600	212139760	9830	9830	9830	9830	0
15	20230821	191500	212139760	9830	9830	9830	9830	0
16	20230821	191400	212139760	9830	9830	9830	9830	0
17	20230821	191300	212139760	9830	9830	9830	9830	0
18	20230821	191200	212139760	9830	9830	9830	9830	0
19	20230821	191100	212139760	9830	9830	9830	9830	0
20	20230821	191000	212139760	9830	9830	9830	9830	0
21	20230821	190900	212139760	9830	9830	9830	9830	0
22	20230821	190800	212139760	9830	9830	9830	9830	0
23	20230821	190700	212139760	9830	9830	9830	9830	0
24	20230821	190600	212139760	9830	9830	9830	9830	0
25	20230821	190500	212139760	9830	9830	9830	9830	0
26	20230821	190400	212139760	9830	9830	9830	9830	0
27	20230821	190300	212139760	9830	9830	9830	9830	0
28	20230821	190200	212139760	9830	9830	9830	9830	0
29	20230821	190100	212139760	9830	9830	9830	9830	0
30	20230821	190000	212139760	9830	9830	9830	9830	0
31	20230821	185900	212139760	9830	9830	9830	9830	0
32	20230821	185800	212139760	9830	9830	9830	9830	247
33	20230821	185700	212139760	9830	9830	9830	9830	0
34	20230821	185600	212139760	9830	9830	9830	9830	0
35	20230821	185500	212139760	9830	9830	9830	9830	0
36	20230821	185400	212139760	9830	9830	9830	9830	0
37	20230821	185300	212139760	9830	9830	9830	9830	0
38	20230821	185200	212139760	9830	9830	9830	9830	0
39	20230821	185100	212139760	9830	9830	9830	9830	0
40	20230821	185000	212139760	9830	9830	9830	9830	0
41	20230821	184900	212139760	9830	9830	9830	9830	0
42	20230821	184800	212139760	9830	9830	9830	9830	0
43	20230821	184700	212139760	9830	9830	9830	9830	0
44	20230821	184600	212139760	9830	9830	9830	9830	0
45	20230821	184500	212139760	9830	9830	9830	9830	0
46	20230821	184400	212139760	9830	9830	9830	9830	0
47	20230821	184300	212139760	9830	9830	9830	9830	0
48	20230821	184200	212139760	9830	9830	9830	9830	0
49	20230821	184100	212139760	9830	9830	9830	9830	0
50	20230821	184000	212139760	9830	9830	9830	9830	0
51	20230821	183900	212139760	9830	9830	9830	9830	0
52	20230821	183800	212139760	9830	9830	9830	9830	0
53	20230821	183700	212139760	9830	9830	9830	9830	0
54	20230821	183600	212139760	9830	9830	9830	9830	0
55	20230821	183500	212139760	9830	9830	9830	9830	0
56	20230821	183400	212139760	9830	9830	9830	9830	0
57	20230821	183300	212139760	9830	9830	9830	9830	0
58	20230821	183200	212139760	9830	9830	9830	9830	0
59	20230821	183100	212139760	9830	9830	9830	9830	0
60	20230821	183000	212139760	9830	9830	9830	9830	0
61	20230821	182900	212139760	9830	9830	9830	9830	0
62	20230821	182800	212139760	9830	9830	9830	9830	247
63	20230821	182700	212139760	9830	9830	9830	9830	0
64	20230821	182600	212139760	9830	9830	9830	9830	0
65	20230821	182500	212139760	9830	9830	9830	9830	0
66	20230821	182400	212139760	9830	9830	9830	9830	0
67	20230821	182300	212139760	9830	9830	9830	9830	0
68	20230821	182200	212139760	9830	9830	9830	9830	0
69	20230821	182100	212139760	9830	9830	9830	9830	0
70	20230821	182000	212139760	9830	9830	9830	9830	0
71	20230821	181900	212139760	9830	9830	9830	9830	0
72	20230821	181800	212139760	9830	9830	9830	9830	0
73	20230821	181700	212139760	9830	9830	9830	9830	0
74	20230821	181600	212139760	9830	9830	9830	9830	0
75	20230821	181500	212139760	9830	9830	9830	9830	0
76	20230821	181400	212139760	9830	9830	9830	9830	0
77	20230821	181300	212139760	9830	9830	9830	9830	0
78	20230821	181200	212139760	9830	9830	9830	9830	0
79	20230821	181100	212139760	9830	9830	9830	9830	0
80	20230821	181000	212139760	9830	9830	9830	9830	0
81	20230821	180900	212139760	9830	9830	9830	9830	0
82	20230821	180800	212139760	9830	9830	9830	9830	0
83	20230821	180700	212139760	9830	9830	9830	9830	0
84	20230821	180600	212139760	9830	9830	9830	9830	0
85	20230821	180500	212139760	9830	9830	9830	9830	0
86	20230821	180400	212139760	9830	9830	9830	9830	0
87	20230821	180300	212139760	9830	9830	9830	9830	0
88	20230821	180200	212139760	9830	9830	9830	9830	0
89	20230821	180100	212139760	9830	9830	9830	9830	0
90	20230821	180000	212139760	9830	9830	9830	9830	0
91	20230821	175900	212139760	9830	9830	9830	9830	0
92	20230821	175800	212139760	9830	9830	9830	9830	247
93	20230821	175700	212139760	9830	9830	9830	9830	0
94	20230821	175600	212139760	9830	9830	9830	9830	0
95	20230821	175500	212139760	9830	9830	9830	9830	0
96	20230821	175400	212139760	9830	9830	9830	9830	0
97	20230821	175300	212139760	9830	9830	9830	9830	0
98	20230821	175200	212139760	9830	9830	9830	9830	0
99	20230821	175100	212139760	9830	9830	9830	9830	0
100	20230821	175000	212139760	9830	9830	9830	9830	0
101	20230821	174900	212139760	9830	9830	9830	9830	0
102	20230821	174800	212139760	9830	9830	9830	9830	0
103	20230821	174700	212139760	9830	9830	9830	9830	0
104	20230821	174600	212139760	9830	9830	9830	9830	0
105	20230821	174500	212139760	9830	9830	9830	9830	0
106	20230821	174400	212139760	9830	9830	9830	9830	0
107	20230821	174300	212139760	9830	9830	9830	9830	0
108	20230821	174200	212139760	9830	9830	9830	9830	0
109	20230821	174100	212139760	9830	9830	9830	9830	0
110	20230821	174000	212139760	9830	9830	9830	9830	0
111	20230821	173900	212139760	9830	9830	9830	9830	0
112	20230821	173800	212139760	9830	9830	9830	9830	0
113	20230821	173700	212139760	9830	9830	9830	9830	0
114	20230821	173600	212139760	9830	9830	9830	9830	0
115	20230821	173500	212139760	9830	9830	9830	9830	0
116	20230821	173400	212139760	9830	9830	9830	9830	0
117	20230821	173300	212139760	9830	9830	9830	9830	0
118	20230821	173200	212139760	9830	9830	9830	9830	0
119	20230821	173100	212139760	9830	9830	9830	9830	0
120	20230821	173000	212139760	9830	9830	9830	9830	0
121	20230821	172900	212139760	9830	9830	9830	9830	0
122	20230821	172800	212139760	9830	9830	9830	9830	247
123	20230821	172700	212139760	9830	9830	9830	9830	0
124	20230821	172600	212139760	9830	9830	9830	9830	0
125	20230821	172500	212139760	9830	9830	9830	9830	0
126	20230821	172400	212139760	9830	9830	9830	9830	0
127	20230821	172300	212139760	9830	9830	9830	9830	0
128	20230821	172200	212139760	9830	9830	9830	9830	0
129	20230821	172100	212139760	9830	9830	9830	9830	0
130	20230821	172000	212139760	9830	9830	9830	9830	0
131	20230821	171900	212139760	9830	9830	9830	9830	0
132	20230821	171800	212139760	9830	9830	9830	9830	0
133	20230821	171700	212139760	9830	9830	9830	9830	0
134	20230821	171600	212139760	9830	9830	9830	9830	0
135	20230821	171500	212139760	9830	9830	9830	9830	0
136	20230821	171400	212139760	9830	9830	9830	9830	0
137	20230821	171300	212139760	9830	9830	9830	9830	0
138	20230821	171200	212139760	9830	9830	9830	9830	0
139	20230821	171100	212139760	9830	9830	9830	9830	0
140	20230821	171000	212139760	9830	9830	9830	9830	0
141	20230821	170900	212139760	9830	9830	9830	9830	0
142	20230821	170800	212139760	9830	9830	9830	9830	0
143	20230821	170700	212139760	9830	9830	9830	9830	0
144	20230821	170600	212139760	9830	9830	9830	9830	0
145	20230821	170500	212139760	9830	9830	9830	9830	0
146	20230821	170400	212139760	9830	9830	9830	9830	0
147	20230821	170300	212139760	9830	9830	9830	9830	0
148	20230821	170200	212139760	9830	9830	9830	9830	0
149	20230821	170100	212139760	9830	9830	9830	9830	0
150	20230821	170000	212139760	9830	9830	9830	9830	0
151	20230821	165900	212139760	9830	9830	9830	9830	0
152	20230821	165800	212139760	9830	9830	9830	9830	247
153	20230821	165700	212139760	9830	9830	9830	9830	0
154	20230821	165600	212139760	9830	9830	9830	9830	0
155	20230821	165500	212139760	9830	9830	9830	9830	0
156	20230821	165400	212139760	9830	9830	9830	9830	0
157	20230821	165300	212139760	9830	9830	9830	9830	0
158	20230821	165200	212139760	9830	9830	9830	9830	0
159	20230821	165100	212139760	9830	9830	9830	9830	0
160	20230821	165000	212139760	9830	9830	9830	9830	0
161	20230821	164900	212139760	9830	9830	9830	9830	0
162	20230821	164800	212139760	9830	9830	9830	9830	0
163	20230821	164700	212139760	9830	9830	9830	9830	0
164	20230821	164600	212139760	9830	9830	9830	9830	0
165	20230821	164500	212139760	9830	9830	9830	9830	0
166	20230821	164400	212139760	9830	9830	9830	9830	0
167	20230821	164300	212139760	9830	9830	9830	9830	0
168	20230821	164200	212139760	9830	9830	9830	9830	0
169	20230821	164100	212139760	9830	9830	9830	9830	0
170	20230821	164000	212139760	9830	9830	9830	9830	0
171	20230821	163900	212139760	9830	9830	9830	9830	0
172	20230821	163800	212139760	9830	9830	9830	9830	0
173	20230821	163700	212139760	9830	9830	9830	9830	0
174	20230821	163600	212139760	9830	9830	9830	9830	0
175	20230821	163500	212139760	9830	9830	9830	9830	0
176	20230821	163400	212139760	9830	9830	9830	9830	0
177	20230821	163300	212139760	9830	9830	9830	9830	0
178	20230821	163200	212139760	9830	9830	9830	9830	0
179	20230821	163100	212139760	9830	9830	9830	9830	0
180	20230821	163000	212139760	9830	9830	9830	9830	0
181	20230821	162900	212139760	9830	9830	9830	9830	0
182	20230821	162800	212139760	9830	9830	9830	9830	247
183	20230821	162700	212139760	9830	9830	9830	9830	0
184	20230821	162600	212139760	9830	9830	9830	9830	0
185	20230821	162500	212139760	9830	9830	9830	9830	0
186	20230821	162400	212139760	9830	9830	9830	9830	0
187	20230821	162300	212139760	9830	9830	9830	9830	0
188	20230821	162200	212139760	9830	9830	9830	9830	0
189	20230821	162100	212139760	9830	9830	9830	9830	0
190	20230821	162000	212139760	9830	9830	9830	9830	0
191	20230821	161900	212139760	9830	9830	9830	9830	0
192	20230821	161800	212139760	9830	9830	9830	9830	0
193	20230821	161700	212139760	9830	9830	9830	9830	0
194	20230821	161600	212139760	9830	9830	9830	9830	0
195	20230821	161500	212139760	9830	9830	9830	9830	0
196	20230821	161400	212139760	9830	9830	9830	9830	0
197	20230821	161300	212139760	9830	9830	9830	9830	0
198	20230821	161200	212139760	9830	9830	9830	9830	0
199	20230821	161100	212139760	9830	9830	9830	9830	0
200	20230821	161000	212139760	9830	9830	9830	9830	0
201	20230821	160900	212139760	9830	9830	9830	9830	0
202	20230821	160800	212139760	9830	9830	9830	9830	0
203	20230821	160700	212139760	9830	9830	9830	9830	0
204	20230821	160600	212139760	9830	9830	9830	9830	0
205	20230821	160500	212139760	9830	9830	9830	9830	0
206	20230821	160400	212139760	9830	9830	9830	9830	0
207	20230821	160300	212139760	9830	9830	9830	9830	0
208	20230821	160200	212139760	9830	9830	9830	9830	0
209	20230821	160100	212139760	9830	9830	9830	9830	0
210	20230821	160000	212139760	9830	9830	9830	9830	0
211	20230821	155900	212139760	9830	9830	9830	9830	0
212	20230821	155800	212139760	9830	9830	9830	9830	247
213	20230821	155700	212139760	9830	9830	9830	9830	0
214	20230821	155600	212139760	9830	9830	9830	9830	0
215	20230821	155500	212139760	9830	9830	9830	9830	0
216	20230821	155400	212139760	9830	9830	9830	9830	0
217	20230821	155300	212139760	9830	9830	9830	9830	0
218	20230821	155200	212139760	9830	9830	9830	9830	0
219	20230821	155100	212139760	9830	9830	9830	9830	0
220	20230821	155000	212139760	9830	9830	9830	9830	0
221	20230821	154900	212139760	9830	9830	9830	9830	0
222	20230821	154800	212139760	9830	9830	9830	9830	0
223	20230821	154700	212139760	9830	9830	9830	9830	0
224	20230821	154600	212139760	9830	9830	9830	9830	0
225	20230821	154500	212139760	9830	9830	9830	9830	0
226	20230821	154400	212139760	9830	9830	9830	9830	0
227	20230821	154300	212139760	9830	9830	9830	9830	0
228	20230821	154200	212139760	9830	9830	9830	9830	0
229	20230821	154100	212139760	9830	9830	9830	9830	0
230	20230821	154000	212139760	9830	9830	9830	9830	0
231	20230821	153900	212139760	9830	9830	9830	9830	0
232	20230821	153800	212139760	9830	9830	9830	9830	0
233	20230821	153700	212139760	9830	9830	9830	9830	0
234	20230821	153600	212139760	9830	9830	9830	9830	0
235	20230821	153500	212139760	9830	9830	9830	9830	0
236	20230821	153400	212139760	9830	9830	9830	9830	0
237	20230821	153300	212139760	9830	9830	9830	9830	0
238	20230821	153200	212139760	9830	9830	9830	9830	0
239	20230821	153100	212139760	9830	9830	9830	9830	0
240	20230821	153000	212139760	9830	9830	9830	9830	247
241	20230821	152900	209711750	9830	9830	9830	9830	0
242	20230821	152800	209711750	9830	9830	9830	9830	0
243	20230821	152700	209711750	9830	9830	9830	9830	0
244	20230821	152600	209711750	9830	9830	9830	9830	0
245	20230821	152500	209711750	9830	9830	9830	9830	0
246	20230821	152400	209711750	9830	9830	9830	9830	0
247	20230821	152300	209711750	9830	9830	9830	9830	0
248	20230821	152200	209711750	9830	9830	9830	9830	0
249	20230821	152100	209711750	9830	9830	9830	9830	0
250	20230821	152000	209711750	9830	9830	9830	9830	0
251	20230821	151900	209711750	9830	9830	9830	9830	0
252	20230821	151800	209711750	9830	9830	9830	9830	1
253	20230821	151700	209701920	9830	9830	9830	9830	0
254	20230821	151600	209701920	9830	9830	9830	9830	0
255	20230821	151500	209701920	9830	9830	9830	9830	5
256	20230821	151400	209652770	9830	9830	9830	9830	0
257	20230821	151300	209652770	9830	9830	9830	9830	200
258	20230821	151200	207686770	9810	9810	9810	9810	0
259	20230821	151100	207686770	9810	9810	9810	9810	0
260	20230821	151000	207686770	9810	9810	9810	9810	0
261	20230821	150900	207686770	9810	9810	9810	9810	0
262	20230821	150800	207686770	9810	9810	9810	9810	0
263	20230821	150700	207686770	9810	9810	9810	9810	0
264	20230821	150600	207686770	9810	9810	9810	9810	0
265	20230821	150500	207686770	9810	9810	9810	9810	0
266	20230821	150400	207686770	9810	9810	9810	9810	0
267	20230821	150300	207686770	9810	9810	9810	9810	228
268	20230821	150200	205450090	9810	9810	9810	9810	0
269	20230821	150100	205450090	9810	9810	9810	9810	0
270	20230821	150000	205450090	9810	9810	9810	9810	0
271	20230821	145900	205450090	9810	9810	9810	9810	0
272	20230821	145800	205450090	9810	9810	9810	9810	0
273	20230821	145700	205450090	9810	9810	9810	9810	1
274	20230821	145600	205440280	9860	9860	9860	9860	0
275	20230821	145500	205440280	9860	9860	9860	9860	0
276	20230821	145400	205440280	9860	9860	9860	9860	1
277	20230821	145300	205430420	9860	9860	9860	9860	0
278	20230821	145200	205430420	9860	9860	9860	9860	0
279	20230821	145100	205430420	9860	9860	9860	9810	7
280	20230821	145000	205361450	9860	9860	9860	9860	1
281	20230821	144900	205351590	9810	9810	9810	9810	1
282	20230821	144800	205341780	9870	9870	9870	9870	0
283	20230821	144700	205341780	9870	9870	9870	9870	0
284	20230821	144600	205341780	9870	9870	9870	9870	0
285	20230821	144500	205341780	9870	9870	9870	9870	0
286	20230821	144400	205341780	9870	9870	9870	9870	1
287	20230821	144300	205331910	9830	9830	9830	9830	0
288	20230821	144200	205331910	9830	9830	9830	9830	0
289	20230821	144100	205331910	9830	9830	9830	9830	100
290	20230821	144000	204348910	9870	9870	9870	9870	0
291	20230821	143900	204348910	9870	9870	9870	9870	0
292	20230821	143800	204348910	9870	9870	9870	9870	0
293	20230821	143700	204348910	9870	9870	9870	9870	0
294	20230821	143600	204348910	9870	9870	9870	9870	130
295	20230821	143500	203065810	9870	9870	9870	9870	0
296	20230821	143400	203065810	9870	9870	9870	9870	31
297	20230821	143300	202759840	9870	9870	9870	9870	0
298	20230821	143200	202759840	9870	9870	9870	9870	0
299	20230821	143100	202759840	9870	9870	9870	9870	0
300	20230821	143000	202759840	9870	9870	9870	9870	0
301	20230821	142900	202759840	9870	9870	9870	9870	1
302	20230821	142800	202749970	9860	9860	9860	9860	0
303	20230821	142700	202749970	9860	9860	9860	9860	0
304	20230821	142600	202749970	9860	9860	9860	9860	0
305	20230821	142500	202749970	9860	9860	9860	9860	0
306	20230821	142400	202749970	9860	9860	9860	9860	0
307	20230821	142300	202749970	9860	9860	9860	9860	0
308	20230821	142200	202749970	9860	9860	9860	9860	100
309	20230821	142100	201763970	9870	9870	9870	9870	0
310	20230821	142000	201763970	9870	9870	9870	9870	0
311	20230821	141900	201763970	9870	9860	9870	9860	400
312	20230821	141800	197819900	9810	9810	9810	9810	0
313	20230821	141700	197819900	9810	9810	9810	9810	0
314	20230821	141600	197819900	9810	9810	9810	9810	0
315	20230821	141500	197819900	9810	9810	9810	9810	0
316	20230821	141400	197819900	9810	9810	9810	9810	0
317	20230821	141300	197819900	9810	9810	9810	9810	0
318	20230821	141200	197819900	9810	9810	9810	9810	0
319	20230821	141100	197819900	9810	9810	9810	9810	0
320	20230821	141000	197819900	9810	9810	9810	9810	0
321	20230821	140900	197819900	9810	9810	9810	9810	0
322	20230821	140800	197819900	9810	9810	9810	9810	0
323	20230821	140700	197819900	9810	9810	9810	9810	0
324	20230821	140600	197819900	9810	9810	9810	9810	0
325	20230821	140500	197819900	9810	9810	9810	9810	0
326	20230821	140400	197819900	9810	9810	9810	9810	0
327	20230821	140300	197819900	9810	9810	9810	9810	0
328	20230821	140200	197819900	9810	9810	9810	9810	0
329	20230821	140100	197819900	9810	9810	9810	9810	7
330	20230821	140000	197751230	9810	9810	9810	9810	31
331	20230821	135900	197447120	9810	9810	9810	9810	0
332	20230821	135800	197447120	9810	9810	9810	9810	0
333	20230821	135700	197447120	9810	9810	9810	9810	0
334	20230821	135600	197447120	9810	9810	9810	9810	0
335	20230821	135500	197447120	9810	9810	9810	9810	0
336	20230821	135400	197447120	9810	9810	9810	9810	0
337	20230821	135300	197447120	9810	9810	9810	9810	0
338	20230821	135200	197447120	9810	9810	9810	9810	0
339	20230821	135100	197447120	9810	9810	9810	9810	0
340	20230821	135000	197447120	9810	9810	9810	9810	0
341	20230821	134900	197447120	9810	9810	9810	9810	1000
342	20230821	134800	187637120	9810	9810	9810	9810	6
343	20230821	134700	187578260	9860	9860	9860	9860	0
344	20230821	134600	187578260	9860	9860	9860	9860	0
345	20230821	134500	187578260	9860	9860	9860	9860	0
346	20230821	134400	187578260	9860	9860	9860	9860	0
347	20230821	134300	187578260	9860	9860	9860	9860	0
348	20230821	134200	187578260	9860	9860	9860	9860	0
349	20230821	134100	187578260	9860	9860	9860	9860	100
350	20230821	134000	186592260	9820	9810	9820	9810	167
351	20230821	133900	184952610	9800	9800	9800	9800	3
352	20230821	133800	184923210	9800	9800	9800	9800	0
353	20230821	133700	184923210	9800	9800	9800	9800	429
354	20230821	133600	180719010	9790	9790	9790	9790	0
355	20230821	133500	180719010	9790	9790	9790	9790	0
356	20230821	133400	180719010	9790	9790	9790	9790	0
357	20230821	133300	180719010	9790	9790	9790	9790	0
358	20230821	133200	180719010	9790	9790	9790	9790	0
359	20230821	133100	180719010	9790	9790	9790	9790	0
360	20230821	133000	180719010	9790	9790	9790	9790	0
361	20230821	132900	180719010	9790	9790	9790	9790	384
362	20230821	132800	176959650	9790	9790	9790	9790	0
363	20230821	132700	176959650	9790	9790	9790	9790	0
364	20230821	132600	176959650	9790	9790	9790	9790	0
365	20230821	132500	176959650	9790	9790	9790	9790	81
366	20230821	132400	176166660	9790	9790	9790	9790	0
367	20230821	132300	176166660	9790	9790	9790	9790	0
368	20230821	132200	176166660	9790	9790	9790	9790	0
369	20230821	132100	176166660	9790	9790	9790	9790	0
370	20230821	132000	176166660	9790	9790	9790	9790	0
371	20230821	131900	176166660	9790	9790	9790	9790	0
372	20230821	131800	176166660	9790	9790	9790	9790	40
373	20230821	131700	175775060	9790	9790	9790	9790	3
374	20230821	131600	175745690	9790	9790	9790	9790	0
375	20230821	131500	175745690	9790	9790	9790	9790	90
376	20230821	131400	174864590	9790	9790	9790	9790	0
377	20230821	131300	174864590	9790	9790	9790	9790	0
378	20230821	131200	174864590	9790	9790	9790	9790	0
379	20230821	131100	174864590	9790	9790	9790	9790	265
380	20230821	131000	172270240	9790	9790	9790	9790	137
381	20230821	130900	170929010	9790	9790	9790	9790	0
382	20230821	130800	170929010	9790	9790	9790	9790	0
383	20230821	130700	170929010	9790	9780	9790	9780	1013
384	20230821	130600	161011870	9800	9800	9800	9800	0
385	20230821	130500	161011870	9800	9800	9800	9800	0
386	20230821	130400	161011870	9800	9800	9800	9800	0
387	20230821	130300	161011870	9800	9800	9800	9800	0
388	20230821	130200	161011870	9800	9800	9800	9800	0
389	20230821	130100	161011870	9800	9800	9800	9800	0
390	20230821	130000	161011870	9800	9800	9800	9800	0
391	20230821	125900	161011870	9800	9800	9800	9800	0
392	20230821	125800	161011870	9800	9800	9800	9800	0
393	20230821	125700	161011870	9800	9800	9800	9800	0
394	20230821	125600	161011870	9800	9800	9800	9800	0
395	20230821	125500	161011870	9800	9800	9800	9800	0
396	20230821	125400	161011870	9800	9800	9800	9800	0
397	20230821	125300	161011870	9800	9800	9800	9800	22
398	20230821	125200	160796270	9800	9800	9800	9800	0
399	20230821	125100	160796270	9800	9800	9800	9800	8
400	20230821	125000	160717870	9810	9810	9810	9810	0
401	20230821	124900	160717870	9810	9810	9810	9810	0
402	20230821	124800	160717870	9810	9810	9810	9810	0
403	20230821	124700	160717870	9810	9810	9810	9810	0
404	20230821	124600	160717870	9810	9810	9810	9810	0
405	20230821	124500	160717870	9810	9810	9810	9810	0
406	20230821	124400	160717870	9810	9810	9810	9810	0
407	20230821	124300	160717870	9810	9810	9810	9810	0
408	20230821	124200	160717870	9810	9810	9810	9810	2
409	20230821	124100	160698250	9760	9780	9780	9760	13
410	20230821	124000	160571250	9840	9840	9840	9840	37
411	20230821	123900	160207170	9860	9860	9860	9860	0
412	20230821	123800	160207170	9860	9860	9860	9860	0
413	20230821	123700	160207170	9860	9840	9860	9840	15
414	20230821	123600	160059350	9810	9790	9810	9790	478
415	20230821	123500	155378470	9790	9790	9790	9790	0
416	20230821	123400	155378470	9790	9790	9790	9790	100
417	20230821	123300	154399470	9780	9780	9780	9780	0
418	20230821	123200	154399470	9780	9780	9780	9780	0
419	20230821	123100	154399470	9780	9780	9780	9780	0
420	20230821	123000	154399470	9780	9780	9780	9780	0
421	20230821	122900	154399470	9780	9780	9780	9780	0
422	20230821	122800	154399470	9780	9780	9780	9780	0
423	20230821	122700	154399470	9780	9780	9780	9780	0
424	20230821	122600	154399470	9780	9780	9780	9780	0
425	20230821	122500	154399470	9780	9780	9780	9780	0
426	20230821	122400	154399470	9780	9780	9780	9780	0
427	20230821	122300	154399470	9780	9780	9780	9780	0
428	20230821	122200	154399470	9780	9780	9780	9780	0
429	20230821	122100	154399470	9780	9780	9780	9780	0
430	20230821	122000	154399470	9780	9780	9780	9780	0
431	20230821	121900	154399470	9780	9780	9780	9780	0
432	20230821	121800	154399470	9780	9780	9780	9780	0
433	20230821	121700	154399470	9780	9780	9780	9780	0
434	20230821	121600	154399470	9780	9780	9780	9780	0
435	20230821	121500	154399470	9780	9780	9780	9780	0
436	20230821	121400	154399470	9780	9780	9780	9780	0
437	20230821	121300	154399470	9780	9780	9780	9780	0
438	20230821	121200	154399470	9780	9780	9780	9780	0
439	20230821	121100	154399470	9780	9780	9780	9780	4
440	20230821	121000	154360350	9800	9800	9800	9800	2
441	20230821	120900	154340750	9800	9800	9800	9800	0
442	20230821	120800	154340750	9800	9800	9800	9800	97
443	20230821	120700	153390150	9800	9800	9800	9800	0
444	20230821	120600	153390150	9800	9800	9800	9800	0
445	20230821	120500	153390150	9800	9800	9800	9800	0
446	20230821	120400	153390150	9800	9800	9800	9800	0
447	20230821	120300	153390150	9800	9800	9800	9800	0
448	20230821	120200	153390150	9800	9800	9800	9800	0
449	20230821	120100	153390150	9800	9800	9800	9800	0
450	20230821	120000	153390150	9800	9800	9800	9800	0
451	20230821	115900	153390150	9800	9800	9800	9800	0
452	20230821	115800	153390150	9800	9800	9800	9800	0
453	20230821	115700	153390150	9800	9800	9800	9800	0
454	20230821	115600	153390150	9800	9800	9800	9800	6
455	20230821	115500	153331350	9800	9800	9800	9800	1
456	20230821	115400	153321550	9800	9800	9800	9800	0
457	20230821	115300	153321550	9800	9800	9800	9800	0
458	20230821	115200	153321550	9800	9800	9800	9800	0
459	20230821	115100	153321550	9800	9800	9800	9800	0
460	20230821	115000	153321550	9800	9800	9800	9800	550
461	20230821	114900	147931550	9800	9800	9800	9800	0
462	20230821	114800	147931550	9800	9800	9800	9800	0
463	20230821	114700	147931550	9800	9800	9800	9800	0
464	20230821	114600	147931550	9800	9800	9800	9800	1380
465	20230821	114500	134407550	9820	9820	9820	9820	0
466	20230821	114400	134407550	9820	9820	9820	9820	1
467	20230821	114300	134397730	9800	9800	9800	9800	0
468	20230821	114200	134397730	9800	9820	9820	9800	330
469	20230821	114100	131163640	9840	9840	9840	9840	0
470	20230821	114000	131163640	9840	9840	9840	9840	1
471	20230821	113900	131153800	9800	9800	9800	9800	0
472	20230821	113800	131153800	9800	9800	9800	9800	0
473	20230821	113700	131153800	9800	9800	9800	9800	0
474	20230821	113600	131153800	9800	9790	9870	9790	733
475	20230821	113500	123970280	9780	9780	9780	9780	372
476	20230821	113400	120332120	9780	9770	9780	9770	404
477	20230821	113300	116385030	9770	9770	9770	9770	1
478	20230821	113200	116375260	9750	9750	9750	9750	0
479	20230821	113100	116375260	9750	9750	9750	9750	0
480	20230821	113000	116375260	9750	9750	9750	9740	1912
481	20230821	112900	97734300	9770	9770	9770	9770	0
482	20230821	112800	97734300	9770	9770	9770	9770	0
483	20230821	112700	97734300	9770	9770	9770	9770	0
484	20230821	112600	97734300	9770	9770	9770	9770	0
485	20230821	112500	97734300	9770	9770	9770	9770	0
486	20230821	112400	97734300	9770	9770	9770	9770	0
487	20230821	112300	97734300	9770	9770	9770	9770	106
488	20230821	112200	96698680	9780	9780	9780	9780	0
489	20230821	112100	96698680	9780	9780	9780	9780	0
490	20230821	112000	96698680	9780	9780	9780	9780	0
491	20230821	111900	96698680	9780	9770	9780	9770	51
492	20230821	111800	96200340	9770	9770	9770	9770	0
493	20230821	111700	96200340	9770	9770	9770	9770	0
494	20230821	111600	96200340	9770	9770	9770	9770	1
495	20230821	111500	96190570	9770	9770	9770	9770	0
496	20230821	111400	96190570	9770	9770	9770	9770	1
497	20230821	111300	96180800	9770	9770	9770	9770	0
498	20230821	111200	96180800	9770	9770	9770	9770	0
499	20230821	111100	96180800	9770	9770	9770	9770	0
500	20230821	111000	96180800	9770	9770	9770	9770	0
501	20230821	110900	96180800	9770	9770	9770	9770	0
502	20230821	110800	96180800	9770	9770	9770	9770	0
503	20230821	110700	96180800	9770	9770	9770	9770	3
504	20230821	110600	96151490	9740	9740	9740	9740	0
505	20230821	110500	96151490	9740	9740	9740	9740	0
506	20230821	110400	96151490	9740	9740	9740	9740	0
507	20230821	110300	96151490	9740	9740	9740	9740	0
508	20230821	110200	96151490	9740	9740	9740	9740	5
509	20230821	110100	96102790	9740	9740	9740	9740	0
510	20230821	110000	96102790	9740	9740	9740	9740	7
511	20230821	105900	96034610	9740	9750	9750	9740	90
512	20230821	105800	95157810	9750	9750	9750	9750	0
513	20230821	105700	95157810	9750	9750	9750	9750	0
514	20230821	105600	95157810	9750	9750	9750	9750	5
515	20230821	105500	95109060	9770	9770	9770	9770	0
516	20230821	105400	95109060	9770	9770	9770	9770	1
517	20230821	105300	95099290	9750	9770	9770	9750	423
518	20230821	105200	90973540	9780	9780	9780	9780	0
519	20230821	105100	90973540	9780	9780	9780	9780	4
520	20230821	105000	90934420	9770	9770	9770	9770	0
521	20230821	104900	90934420	9770	9770	9770	9770	2
522	20230821	104800	90914880	9770	9770	9770	9770	0
523	20230821	104700	90914880	9770	9770	9770	9770	0
524	20230821	104600	90914880	9770	9770	9770	9770	0
525	20230821	104500	90914880	9770	9770	9770	9770	0
526	20230821	104400	90914880	9770	9770	9770	9770	0
527	20230821	104300	90914880	9770	9770	9770	9770	1
528	20230821	104200	90905110	9780	9760	9780	9760	94
529	20230821	104100	89987580	9750	9750	9750	9750	116
530	20230821	104000	88856580	9750	9750	9750	9750	0
531	20230821	103900	88856580	9750	9750	9750	9750	0
532	20230821	103800	88856580	9750	9750	9750	9750	0
533	20230821	103700	88856580	9750	9750	9750	9750	0
534	20230821	103600	88856580	9750	9750	9750	9750	0
535	20230821	103500	88856580	9750	9750	9750	9750	0
536	20230821	103400	88856580	9750	9720	9750	9720	92
537	20230821	103300	87962210	9720	9720	9720	9720	0
538	20230821	103200	87962210	9720	9720	9720	9720	0
539	20230821	103100	87962210	9720	9700	9720	9700	5
540	20230821	103000	87913670	9690	9690	9690	9690	1
541	20230821	102900	87903980	9700	9700	9700	9700	1
542	20230821	102800	87894280	9700	9700	9700	9700	0
543	20230821	102700	87894280	9700	9700	9700	9700	0
544	20230821	102600	87894280	9700	9700	9700	9700	0
545	20230821	102500	87894280	9700	9700	9700	9700	0
546	20230821	102400	87894280	9700	9700	9700	9700	0
547	20230821	102300	87894280	9700	9700	9700	9700	100
548	20230821	102200	86924280	9700	9700	9700	9700	0
549	20230821	102100	86924280	9700	9720	9720	9700	35
550	20230821	102000	86584480	9700	9700	9700	9700	321
551	20230821	101900	83470780	9720	9720	9720	9720	500
552	20230821	101800	78610780	9700	9700	9700	9700	974
553	20230821	101700	69162980	9710	9710	9710	9710	875
554	20230821	101600	60666730	9710	9720	9720	9710	855
555	20230821	101500	52358930	9740	9740	9740	9740	114
556	20230821	101400	51248570	9740	9740	9740	9740	7
557	20230821	101300	51180390	9750	9750	9750	9750	7
558	20230821	101200	51112140	9740	9740	9740	9740	0
559	20230821	101100	51112140	9740	9740	9740	9740	0
560	20230821	101000	51112140	9740	9740	9740	9740	0
561	20230821	100900	51112140	9740	9740	9740	9740	0
562	20230821	100800	51112140	9740	9740	9740	9740	1
563	20230821	100700	51102400	9750	9750	9750	9750	0
564	20230821	100600	51102400	9750	9750	9750	9750	0
565	20230821	100500	51102400	9750	9750	9750	9750	0
566	20230821	100400	51102400	9750	9750	9750	9750	0
567	20230821	100300	51102400	9750	9750	9750	9750	0
568	20230821	100200	51102400	9750	9750	9750	9750	0
569	20230821	100100	51102400	9750	9750	9750	9750	0
570	20230821	100000	51102400	9750	9750	9750	9750	0
571	20230821	095900	51102400	9750	9750	9750	9750	31
572	20230821	095800	50800150	9750	9750	9750	9750	0
573	20230821	095700	50800150	9750	9750	9750	9750	0
574	20230821	095600	50800150	9750	9750	9750	9750	0
575	20230821	095500	50800150	9750	9750	9750	9750	0
576	20230821	095400	50800150	9750	9750	9750	9750	1
577	20230821	095300	50790400	9750	9750	9750	9750	30
578	20230821	095200	50497900	9720	9720	9720	9720	0
579	20230821	095100	50497900	9720	9730	9730	9720	100
580	20230821	095000	49525880	9730	9730	9730	9730	206
581	20230821	094900	47521500	9730	9730	9730	9730	20
582	20230821	094800	47326900	9720	9720	9720	9720	0
583	20230821	094700	47326900	9720	9720	9720	9720	0
584	20230821	094600	47326900	9720	9720	9720	9720	0
585	20230821	094500	47326900	9720	9720	9720	9720	0
586	20230821	094400	47326900	9720	9720	9720	9720	0
587	20230821	094300	47326900	9720	9730	9730	9720	100
588	20230821	094200	46354810	9810	9810	9810	9810	0
589	20230821	094100	46354810	9810	9840	9840	9810	61
590	20230821	094000	45756370	9810	9810	9810	9810	24
591	20230821	093900	45520930	9870	9830	9870	9830	67
592	20230821	093800	44860260	9830	9790	9830	9710	590
593	20230821	093700	39086330	9800	9800	9800	9800	0
594	20230821	093600	39086330	9800	9800	9800	9800	14
595	20230821	093500	38949130	9800	9800	9800	9800	102
596	20230821	093400	37949530	9790	9790	9790	9790	0
597	20230821	093300	37949530	9790	9790	9790	9790	0
598	20230821	093200	37949530	9790	9790	9790	9790	1
599	20230821	093100	37939740	9790	9790	9790	9790	1
600	20230821	093000	37929950	9800	9800	9800	9780	22
601	20230821	092900	37714550	9780	9780	9780	9780	24
602	20230821	092800	37479830	9780	9780	9780	9780	0
603	20230821	092700	37479830	9780	9780	9780	9780	13
604	20230821	092600	37352690	9770	9760	9770	9760	132
605	20230821	092500	36064320	9760	9760	9760	9760	1
606	20230821	092400	36054560	9760	9750	9760	9750	500
607	20230821	092300	31179480	9710	9710	9720	9710	403
608	20230821	092200	27265000	9720	9730	9730	9720	256
609	20230821	092100	24774630	9770	9770	9770	9770	0
610	20230821	092000	24774630	9770	9770	9770	9770	0
611	20230821	091900	24774630	9770	9730	9770	9710	179
612	20230821	091800	23033120	9730	9730	9730	9730	8
613	20230821	091700	22955280	9730	9730	9730	9730	500
614	20230821	091600	18090280	9730	9730	9730	9730	185
615	20230821	091500	16290230	9740	9750	9750	9740	123
616	20230821	091400	15091350	9770	9800	9800	9770	51
617	20230821	091300	14593050	9780	9780	9780	9780	1
618	20230821	091200	14583270	9780	9820	9820	9780	15
619	20230821	091100	14436490	9780	9780	9780	9780	154
620	20230821	091000	12930370	9780	9700	9780	9700	424
621	20230821	090900	8815710	9700	9700	9700	9700	309
622	20230821	090800	5818410	9700	9700	9700	9700	0
623	20230821	090700	5818410	9700	9700	9700	9700	0
624	20230821	090600	5818410	9700	9700	9700	9700	100
625	20230821	090500	4848410	9700	9700	9700	9700	1
626	20230821	090400	4838710	9700	9700	9700	9700	167
627	20230821	090300	3218810	9720	9660	9720	9630	192
628	20230821	090200	1366100	9610	9610	9610	9610	0
629	20230821	090100	1366100	9610	9720	9720	9610	140
630	20230821	090000	19460	9730	9730	9730	9730	2