KissMeData/270660/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202700	285025630	12850	12850	12850	12850	749
3	20230822	202600	285025630	12850	12850	12850	12850	0
4	20230822	202500	285025630	12850	12850	12850	12850	0
5	20230822	202400	285025630	12850	12850	12850	12850	0
6	20230822	202300	285025630	12850	12850	12850	12850	0
7	20230822	202200	285025630	12850	12850	12850	12850	0
8	20230822	202100	285025630	12850	12850	12850	12850	0
9	20230822	202000	285025630	12850	12850	12850	12850	0
10	20230822	201900	285025630	12850	12850	12850	12850	0
11	20230822	201800	285025630	12850	12850	12850	12850	0
12	20230822	201700	285025630	12850	12850	12850	12850	0
13	20230822	201600	285025630	12850	12850	12850	12850	0
14	20230822	201500	285025630	12850	12850	12850	12850	0
15	20230822	201400	285025630	12850	12850	12850	12850	0
16	20230822	201300	285025630	12850	12850	12850	12850	0
17	20230822	201200	285025630	12850	12850	12850	12850	0
18	20230822	201100	285025630	12850	12850	12850	12850	0
19	20230822	201000	285025630	12850	12850	12850	12850	0
20	20230822	200900	285025630	12850	12850	12850	12850	0
21	20230822	200800	285025630	12850	12850	12850	12850	0
22	20230822	200700	285025630	12850	12850	12850	12850	0
23	20230822	200600	285025630	12850	12850	12850	12850	0
24	20230822	200500	285025630	12850	12850	12850	12850	0
25	20230822	200400	285025630	12850	12850	12850	12850	0
26	20230822	200300	285025630	12850	12850	12850	12850	0
27	20230822	200200	285025630	12850	12850	12850	12850	0
28	20230822	200100	285025630	12850	12850	12850	12850	0
29	20230822	200000	285025630	12850	12850	12850	12850	0
30	20230822	195900	285025630	12850	12850	12850	12850	0
31	20230822	195800	285025630	12850	12850	12850	12850	0
32	20230822	195700	285025630	12850	12850	12850	12850	749
33	20230822	195600	285025630	12850	12850	12850	12850	0
34	20230822	195500	285025630	12850	12850	12850	12850	0
35	20230822	195400	285025630	12850	12850	12850	12850	0
36	20230822	195300	285025630	12850	12850	12850	12850	0
37	20230822	195200	285025630	12850	12850	12850	12850	0
38	20230822	195100	285025630	12850	12850	12850	12850	0
39	20230822	195000	285025630	12850	12850	12850	12850	0
40	20230822	194900	285025630	12850	12850	12850	12850	0
41	20230822	194800	285025630	12850	12850	12850	12850	0
42	20230822	194700	285025630	12850	12850	12850	12850	0
43	20230822	194600	285025630	12850	12850	12850	12850	0
44	20230822	194500	285025630	12850	12850	12850	12850	0
45	20230822	194400	285025630	12850	12850	12850	12850	0
46	20230822	194300	285025630	12850	12850	12850	12850	0
47	20230822	194200	285025630	12850	12850	12850	12850	0
48	20230822	194100	285025630	12850	12850	12850	12850	0
49	20230822	194000	285025630	12850	12850	12850	12850	0
50	20230822	193900	285025630	12850	12850	12850	12850	0
51	20230822	193800	285025630	12850	12850	12850	12850	0
52	20230822	193700	285025630	12850	12850	12850	12850	0
53	20230822	193600	285025630	12850	12850	12850	12850	0
54	20230822	193500	285025630	12850	12850	12850	12850	0
55	20230822	193400	285025630	12850	12850	12850	12850	0
56	20230822	193300	285025630	12850	12850	12850	12850	0
57	20230822	193200	285025630	12850	12850	12850	12850	0
58	20230822	193100	285025630	12850	12850	12850	12850	0
59	20230822	193000	285025630	12850	12850	12850	12850	0
60	20230822	192900	285025630	12850	12850	12850	12850	0
61	20230822	192800	285025630	12850	12850	12850	12850	0
62	20230822	192700	285025630	12850	12850	12850	12850	749
63	20230822	192600	285025630	12850	12850	12850	12850	0
64	20230822	192500	285025630	12850	12850	12850	12850	0
65	20230822	192400	285025630	12850	12850	12850	12850	0
66	20230822	192300	285025630	12850	12850	12850	12850	0
67	20230822	192200	285025630	12850	12850	12850	12850	0
68	20230822	192100	285025630	12850	12850	12850	12850	0
69	20230822	192000	285025630	12850	12850	12850	12850	0
70	20230822	191900	285025630	12850	12850	12850	12850	0
71	20230822	191800	285025630	12850	12850	12850	12850	0
72	20230822	191700	285025630	12850	12850	12850	12850	0
73	20230822	191600	285025630	12850	12850	12850	12850	0
74	20230822	191500	285025630	12850	12850	12850	12850	0
75	20230822	191400	285025630	12850	12850	12850	12850	0
76	20230822	191300	285025630	12850	12850	12850	12850	0
77	20230822	191200	285025630	12850	12850	12850	12850	0
78	20230822	191100	285025630	12850	12850	12850	12850	0
79	20230822	191000	285025630	12850	12850	12850	12850	0
80	20230822	190900	285025630	12850	12850	12850	12850	0
81	20230822	190800	285025630	12850	12850	12850	12850	0
82	20230822	190700	285025630	12850	12850	12850	12850	0
83	20230822	190600	285025630	12850	12850	12850	12850	0
84	20230822	190500	285025630	12850	12850	12850	12850	0
85	20230822	190400	285025630	12850	12850	12850	12850	0
86	20230822	190300	285025630	12850	12850	12850	12850	0
87	20230822	190200	285025630	12850	12850	12850	12850	0
88	20230822	190100	285025630	12850	12850	12850	12850	0
89	20230822	190000	285025630	12850	12850	12850	12850	0
90	20230822	185900	285025630	12850	12850	12850	12850	0
91	20230822	185800	285025630	12850	12850	12850	12850	0
92	20230822	185700	285025630	12850	12850	12850	12850	749
93	20230822	185600	285025630	12850	12850	12850	12850	0
94	20230822	185500	285025630	12850	12850	12850	12850	0
95	20230822	185400	285025630	12850	12850	12850	12850	0
96	20230822	185300	285025630	12850	12850	12850	12850	0
97	20230822	185200	285025630	12850	12850	12850	12850	0
98	20230822	185100	285025630	12850	12850	12850	12850	0
99	20230822	185000	285025630	12850	12850	12850	12850	0
100	20230822	184900	285025630	12850	12850	12850	12850	0
101	20230822	184800	285025630	12850	12850	12850	12850	0
102	20230822	184700	285025630	12850	12850	12850	12850	0
103	20230822	184600	285025630	12850	12850	12850	12850	0
104	20230822	184500	285025630	12850	12850	12850	12850	0
105	20230822	184400	285025630	12850	12850	12850	12850	0
106	20230822	184300	285025630	12850	12850	12850	12850	0
107	20230822	184200	285025630	12850	12850	12850	12850	0
108	20230822	184100	285025630	12850	12850	12850	12850	0
109	20230822	184000	285025630	12850	12850	12850	12850	0
110	20230822	183900	285025630	12850	12850	12850	12850	0
111	20230822	183800	285025630	12850	12850	12850	12850	0
112	20230822	183700	285025630	12850	12850	12850	12850	0
113	20230822	183600	285025630	12850	12850	12850	12850	0
114	20230822	183500	285025630	12850	12850	12850	12850	0
115	20230822	183400	285025630	12850	12850	12850	12850	0
116	20230822	183300	285025630	12850	12850	12850	12850	0
117	20230822	183200	285025630	12850	12850	12850	12850	0
118	20230822	183100	285025630	12850	12850	12850	12850	0
119	20230822	183000	285025630	12850	12850	12850	12850	0
120	20230822	182900	285025630	12850	12850	12850	12850	0
121	20230822	182800	285025630	12850	12850	12850	12850	0
122	20230822	182700	285025630	12850	12850	12850	12850	749
123	20230822	182600	285025630	12850	12850	12850	12850	0
124	20230822	182500	285025630	12850	12850	12850	12850	0
125	20230822	182400	285025630	12850	12850	12850	12850	0
126	20230822	182300	285025630	12850	12850	12850	12850	0
127	20230822	182200	285025630	12850	12850	12850	12850	0
128	20230822	182100	285025630	12850	12850	12850	12850	0
129	20230822	182000	285025630	12850	12850	12850	12850	0
130	20230822	181900	285025630	12850	12850	12850	12850	0
131	20230822	181800	285025630	12850	12850	12850	12850	0
132	20230822	181700	285025630	12850	12850	12850	12850	0
133	20230822	181600	285025630	12850	12850	12850	12850	0
134	20230822	181500	285025630	12850	12850	12850	12850	0
135	20230822	181400	285025630	12850	12850	12850	12850	0
136	20230822	181300	285025630	12850	12850	12850	12850	0
137	20230822	181200	285025630	12850	12850	12850	12850	0
138	20230822	181100	285025630	12850	12850	12850	12850	0
139	20230822	181000	285025630	12850	12850	12850	12850	0
140	20230822	180900	285025630	12850	12850	12850	12850	0
141	20230822	180800	285025630	12850	12850	12850	12850	0
142	20230822	180700	285025630	12850	12850	12850	12850	0
143	20230822	180600	285025630	12850	12850	12850	12850	0
144	20230822	180500	285025630	12850	12850	12850	12850	0
145	20230822	180400	285025630	12850	12850	12850	12850	0
146	20230822	180300	285025630	12850	12850	12850	12850	0
147	20230822	180200	285025630	12850	12850	12850	12850	0
148	20230822	180100	285025630	12850	12850	12850	12850	0
149	20230822	180000	285025630	12850	12850	12850	12850	0
150	20230822	175900	285025630	12850	12850	12850	12850	0
151	20230822	175800	285025630	12850	12850	12850	12850	0
152	20230822	175700	285025630	12850	12850	12850	12850	749
153	20230822	175600	285025630	12850	12850	12850	12850	0
154	20230822	175500	285025630	12850	12850	12850	12850	0
155	20230822	175400	285025630	12850	12850	12850	12850	0
156	20230822	175300	285025630	12850	12850	12850	12850	0
157	20230822	175200	285025630	12850	12850	12850	12850	0
158	20230822	175100	285025630	12850	12850	12850	12850	0
159	20230822	175000	285025630	12850	12850	12850	12850	0
160	20230822	174900	285025630	12850	12850	12850	12850	0
161	20230822	174800	285025630	12850	12850	12850	12850	0
162	20230822	174700	285025630	12850	12850	12850	12850	0
163	20230822	174600	285025630	12850	12850	12850	12850	0
164	20230822	174500	285025630	12850	12850	12850	12850	0
165	20230822	174400	285025630	12850	12850	12850	12850	0
166	20230822	174300	285025630	12850	12850	12850	12850	0
167	20230822	174200	285025630	12850	12850	12850	12850	0
168	20230822	174100	285025630	12850	12850	12850	12850	0
169	20230822	174000	285025630	12850	12850	12850	12850	0
170	20230822	173900	285025630	12850	12850	12850	12850	0
171	20230822	173800	285025630	12850	12850	12850	12850	0
172	20230822	173700	285025630	12850	12850	12850	12850	0
173	20230822	173600	285025630	12850	12850	12850	12850	0
174	20230822	173500	285025630	12850	12850	12850	12850	0
175	20230822	173400	285025630	12850	12850	12850	12850	0
176	20230822	173300	285025630	12850	12850	12850	12850	0
177	20230822	173200	285025630	12850	12850	12850	12850	0
178	20230822	173100	285025630	12850	12850	12850	12850	0
179	20230822	173000	285025630	12850	12850	12850	12850	0
180	20230822	172900	285025630	12850	12850	12850	12850	0
181	20230822	172800	285025630	12850	12850	12850	12850	0
182	20230822	172700	285025630	12850	12850	12850	12850	749
183	20230822	172600	285025630	12850	12850	12850	12850	0
184	20230822	172500	285025630	12850	12850	12850	12850	0
185	20230822	172400	285025630	12850	12850	12850	12850	0
186	20230822	172300	285025630	12850	12850	12850	12850	0
187	20230822	172200	285025630	12850	12850	12850	12850	0
188	20230822	172100	285025630	12850	12850	12850	12850	0
189	20230822	172000	285025630	12850	12850	12850	12850	0
190	20230822	171900	285025630	12850	12850	12850	12850	0
191	20230822	171800	285025630	12850	12850	12850	12850	0
192	20230822	171700	285025630	12850	12850	12850	12850	0
193	20230822	171600	285025630	12850	12850	12850	12850	0
194	20230822	171500	285025630	12850	12850	12850	12850	0
195	20230822	171400	285025630	12850	12850	12850	12850	0
196	20230822	171300	285025630	12850	12850	12850	12850	0
197	20230822	171200	285025630	12850	12850	12850	12850	0
198	20230822	171100	285025630	12850	12850	12850	12850	0
199	20230822	171000	285025630	12850	12850	12850	12850	0
200	20230822	170900	285025630	12850	12850	12850	12850	0
201	20230822	170800	285025630	12850	12850	12850	12850	0
202	20230822	170700	285025630	12850	12850	12850	12850	0
203	20230822	170600	285025630	12850	12850	12850	12850	0
204	20230822	170500	285025630	12850	12850	12850	12850	0
205	20230822	170400	285025630	12850	12850	12850	12850	0
206	20230822	170300	285025630	12850	12850	12850	12850	0
207	20230822	170200	285025630	12850	12850	12850	12850	0
208	20230822	170100	285025630	12850	12850	12850	12850	0
209	20230822	170000	285025630	12850	12850	12850	12850	0
210	20230822	165900	285025630	12850	12850	12850	12850	0
211	20230822	165800	285025630	12850	12850	12850	12850	0
212	20230822	165700	285025630	12850	12850	12850	12850	749
213	20230822	165600	285025630	12850	12850	12850	12850	0
214	20230822	165500	285025630	12850	12850	12850	12850	0
215	20230822	165400	285025630	12850	12850	12850	12850	0
216	20230822	165300	285025630	12850	12850	12850	12850	0
217	20230822	165200	285025630	12850	12850	12850	12850	0
218	20230822	165100	285025630	12850	12850	12850	12850	0
219	20230822	165000	285025630	12850	12850	12850	12850	0
220	20230822	164900	285025630	12850	12850	12850	12850	0
221	20230822	164800	285025630	12850	12850	12850	12850	0
222	20230822	164700	285025630	12850	12850	12850	12850	0
223	20230822	164600	285025630	12850	12850	12850	12850	0
224	20230822	164500	285025630	12850	12850	12850	12850	0
225	20230822	164400	285025630	12850	12850	12850	12850	0
226	20230822	164300	285025630	12850	12850	12850	12850	0
227	20230822	164200	285025630	12850	12850	12850	12850	0
228	20230822	164100	285025630	12850	12850	12850	12850	0
229	20230822	164000	285025630	12850	12850	12850	12850	0
230	20230822	163900	285025630	12850	12850	12850	12850	0
231	20230822	163800	285025630	12850	12850	12850	12850	0
232	20230822	163700	285025630	12850	12850	12850	12850	0
233	20230822	163600	285025630	12850	12850	12850	12850	0
234	20230822	163500	285025630	12850	12850	12850	12850	0
235	20230822	163400	285025630	12850	12850	12850	12850	0
236	20230822	163300	285025630	12850	12850	12850	12850	0
237	20230822	163200	285025630	12850	12850	12850	12850	0
238	20230822	163100	285025630	12850	12850	12850	12850	0
239	20230822	163000	285025630	12850	12850	12850	12850	0
240	20230822	162900	285025630	12850	12850	12850	12850	0
241	20230822	162800	285025630	12850	12850	12850	12850	0
242	20230822	162700	285025630	12850	12850	12850	12850	749
243	20230822	162600	285025630	12850	12850	12850	12850	0
244	20230822	162500	285025630	12850	12850	12850	12850	0
245	20230822	162400	285025630	12850	12850	12850	12850	0
246	20230822	162300	285025630	12850	12850	12850	12850	0
247	20230822	162200	285025630	12850	12850	12850	12850	0
248	20230822	162100	285025630	12850	12850	12850	12850	0
249	20230822	162000	285025630	12850	12850	12850	12850	0
250	20230822	161900	285025630	12850	12850	12850	12850	0
251	20230822	161800	285025630	12850	12850	12850	12850	0
252	20230822	161700	285025630	12850	12850	12850	12850	0
253	20230822	161600	285025630	12850	12850	12850	12850	0
254	20230822	161500	285025630	12850	12850	12850	12850	0
255	20230822	161400	285025630	12850	12850	12850	12850	0
256	20230822	161300	285025630	12850	12850	12850	12850	0
257	20230822	161200	285025630	12850	12850	12850	12850	0
258	20230822	161100	285025630	12850	12850	12850	12850	0
259	20230822	161000	285025630	12850	12850	12850	12850	0
260	20230822	160900	285025630	12850	12850	12850	12850	0
261	20230822	160800	285025630	12850	12850	12850	12850	0
262	20230822	160700	285025630	12850	12850	12850	12850	0
263	20230822	160600	285025630	12850	12850	12850	12850	0
264	20230822	160500	285025630	12850	12850	12850	12850	0
265	20230822	160400	285025630	12850	12850	12850	12850	0
266	20230822	160300	285025630	12850	12850	12850	12850	0
267	20230822	160200	285025630	12850	12850	12850	12850	0
268	20230822	160100	285025630	12850	12850	12850	12850	0
269	20230822	160000	285025630	12850	12850	12850	12850	0
270	20230822	155900	285025630	12850	12850	12850	12850	0
271	20230822	155800	285025630	12850	12850	12850	12850	0
272	20230822	155700	285025630	12850	12850	12850	12850	749
273	20230822	155600	285025630	12850	12850	12850	12850	0
274	20230822	155500	285025630	12850	12850	12850	12850	0
275	20230822	155400	285025630	12850	12850	12850	12850	0
276	20230822	155300	285025630	12850	12850	12850	12850	0
277	20230822	155200	285025630	12850	12850	12850	12850	0
278	20230822	155100	285025630	12850	12850	12850	12850	0
279	20230822	155000	285025630	12850	12850	12850	12850	0
280	20230822	154900	285025630	12850	12850	12850	12850	0
281	20230822	154800	285025630	12850	12850	12850	12850	0
282	20230822	154700	285025630	12850	12850	12850	12850	0
283	20230822	154600	285025630	12850	12850	12850	12850	0
284	20230822	154500	285025630	12850	12850	12850	12850	0
285	20230822	154400	285025630	12850	12850	12850	12850	0
286	20230822	154300	285025630	12850	12850	12850	12850	0
287	20230822	154200	285025630	12850	12850	12850	12850	0
288	20230822	154100	285025630	12850	12850	12850	12850	0
289	20230822	154000	285025630	12850	12850	12850	12850	0
290	20230822	153900	285025630	12850	12850	12850	12850	0
291	20230822	153800	285025630	12850	12850	12850	12850	0
292	20230822	153700	285025630	12850	12850	12850	12850	0
293	20230822	153600	285025630	12850	12850	12850	12850	0
294	20230822	153500	285025630	12850	12850	12850	12850	0
295	20230822	153400	285025630	12850	12850	12850	12850	0
296	20230822	153300	285025630	12850	12850	12850	12850	0
297	20230822	153200	285025630	12850	12850	12850	12850	0
298	20230822	153100	285025630	12850	12850	12850	12850	0
299	20230822	153000	285025630	12850	12850	12850	12850	749
300	20230822	152900	275400980	12800	12800	12800	12800	0
301	20230822	152800	275400980	12800	12800	12800	12800	0
302	20230822	152700	275400980	12800	12800	12800	12800	0
303	20230822	152600	275400980	12800	12800	12800	12800	0
304	20230822	152500	275400980	12800	12800	12800	12800	0
305	20230822	152400	275400980	12800	12800	12800	12800	0
306	20230822	152300	275400980	12800	12800	12800	12800	0
307	20230822	152200	275400980	12800	12800	12800	12800	0
308	20230822	152100	275400980	12800	12800	12800	12800	0
309	20230822	152000	275400980	12800	12800	12800	12800	0
310	20230822	151900	275400980	12800	12800	12800	12780	95
311	20230822	151800	274185360	12770	12770	12770	12770	0
312	20230822	151700	274185360	12770	12770	12770	12770	0
313	20230822	151600	274185360	12770	12790	12800	12770	86
314	20230822	151500	273086980	12790	12790	12790	12770	117
315	20230822	151400	271592200	12800	12800	12800	12800	3
316	20230822	151300	271553800	12800	12790	12800	12790	6
317	20230822	151200	271477050	12790	12790	12790	12790	80
318	20230822	151100	270453850	12790	12790	12790	12790	0
319	20230822	151000	270453850	12790	12790	12790	12790	0
320	20230822	150900	270453850	12790	12800	12800	12790	6
321	20230822	150800	270377080	12780	12800	12800	12780	214
322	20230822	150700	267640610	12800	12850	12850	12800	577
323	20230822	150600	260254730	12850	12850	12850	12850	13
324	20230822	150500	260087680	12850	12850	12850	12850	2
325	20230822	150400	260061980	12800	12850	12850	12800	51
326	20230822	150300	259408630	12800	12800	12800	12800	359
327	20230822	150200	254813430	12850	12810	12850	12810	62
328	20230822	150100	254019170	12810	12830	12830	12810	153
329	20230822	150000	252058720	12850	12830	12850	12830	15
330	20230822	145900	251866250	12850	12850	12850	12840	8
331	20230822	145800	251763470	12870	12870	12870	12870	5
332	20230822	145700	251699120	12870	12860	12870	12860	5
333	20230822	145600	251634790	12860	12860	12860	12860	5
334	20230822	145500	251570490	12870	12870	12870	12870	13
335	20230822	145400	251403180	12870	12870	12870	12870	0
336	20230822	145300	251403180	12870	12870	12870	12870	1
337	20230822	145200	251390310	12870	12870	12870	12850	73
338	20230822	145100	250451400	12800	12800	12800	12800	160
339	20230822	145000	248403400	12870	12870	12870	12870	0
340	20230822	144900	248403400	12870	12870	12870	12870	0
341	20230822	144800	248403400	12870	12820	12870	12800	697
342	20230822	144700	239478450	12870	12870	12870	12870	0
343	20230822	144600	239478450	12870	12870	12870	12810	13
344	20230822	144500	239311800	12810	12810	12870	12810	32
345	20230822	144400	238901820	12880	12870	12880	12810	119
346	20230822	144300	237376690	12890	12890	12890	12890	2
347	20230822	144200	237350910	12890	12890	12890	12890	0
348	20230822	144100	237350910	12890	12890	12890	12890	1
349	20230822	144000	237338020	12800	12890	12890	12800	238
350	20230822	143900	234290630	12890	12810	12890	12810	6
351	20230822	143800	234213690	12800	12810	12810	12800	13
352	20230822	143700	234047190	12880	12880	12880	12880	0
353	20230822	143600	234047190	12880	12880	12880	12880	96
354	20230822	143500	232810710	12880	12880	12880	12880	2
355	20230822	143400	232784950	12880	12880	12880	12880	2
356	20230822	143300	232759190	12880	12880	12880	12880	0
357	20230822	143200	232759190	12880	12800	12880	12800	128
358	20230822	143100	231120710	12810	12810	12810	12810	108
359	20230822	143000	229737230	12820	12820	12820	12820	5
360	20230822	142900	229673130	12880	12880	12880	12880	1
361	20230822	142800	229660250	12870	12870	12870	12870	5
362	20230822	142700	229595900	12880	12880	12880	12880	0
363	20230822	142600	229595900	12880	12880	12880	12880	0
364	20230822	142500	229595900	12880	12880	12880	12880	0
365	20230822	142400	229595900	12880	12810	12880	12810	2
366	20230822	142300	229570210	12810	12850	12850	12810	137
367	20230822	142200	227811240	12880	12880	12880	12880	0
368	20230822	142100	227811240	12880	12880	12880	12880	0
369	20230822	142000	227811240	12880	12880	12880	12880	0
370	20230822	141900	227811240	12880	12880	12880	12880	0
371	20230822	141800	227811240	12880	12880	12880	12880	0
372	20230822	141700	227811240	12880	12880	12880	12880	0
373	20230822	141600	227811240	12880	12880	12880	12880	0
374	20230822	141500	227811240	12880	12880	12880	12880	36
375	20230822	141400	227347560	12880	12880	12880	12880	19
376	20230822	141300	227102840	12880	12880	12880	12880	40
377	20230822	141200	226587640	12880	12880	12880	12880	1
378	20230822	141100	226574760	12810	12880	12880	12810	81
379	20230822	141000	225531690	12880	12880	12880	12880	0
380	20230822	140900	225531690	12880	12870	12880	12870	2
381	20230822	140800	225505940	12800	12820	12820	12800	125
382	20230822	140700	223903830	12870	12870	12870	12870	40
383	20230822	140600	223389030	12870	12840	12870	12820	27
384	20230822	140500	223042730	12850	12850	12850	12850	1
385	20230822	140400	223029880	12850	12850	12850	12850	1
386	20230822	140300	223017030	12880	12880	12880	12880	0
387	20230822	140200	223017030	12880	12880	12880	12880	0
388	20230822	140100	223017030	12880	12880	12880	12880	0
389	20230822	140000	223017030	12880	12880	12880	12880	0
390	20230822	135900	223017030	12880	12880	12880	12880	0
391	20230822	135800	223017030	12880	12880	12880	12880	0
392	20230822	135700	223017030	12880	12880	12880	12880	0
393	20230822	135600	223017030	12880	12880	12880	12880	0
394	20230822	135500	223017030	12880	12880	12880	12880	0
395	20230822	135400	223017030	12880	12880	12880	12880	0
396	20230822	135300	223017030	12880	12880	12880	12880	0
397	20230822	135200	223017030	12880	12880	12880	12880	0
398	20230822	135100	223017030	12880	12880	12880	12880	0
399	20230822	135000	223017030	12880	12880	12880	12880	0
400	20230822	134900	223017030	12880	12880	12880	12880	0
401	20230822	134800	223017030	12880	12880	12880	12880	0
402	20230822	134700	223017030	12880	12880	12880	12880	0
403	20230822	134600	223017030	12880	12880	12880	12880	15
404	20230822	134500	222823830	12880	12880	12880	12880	1
405	20230822	134400	222810950	12810	12810	12810	12810	0
406	20230822	134300	222810950	12810	12810	12810	12810	51
407	20230822	134200	222157640	12810	12810	12810	12810	7
408	20230822	134100	222067970	12800	12800	12800	12800	0
409	20230822	134000	222067970	12800	12800	12800	12800	0
410	20230822	133900	222067970	12800	12800	12800	12800	0
411	20230822	133800	222067970	12800	12800	12800	12800	0
412	20230822	133700	222067970	12800	12800	12800	12800	0
413	20230822	133600	222067970	12800	12800	12800	12800	17
414	20230822	133500	221850370	12890	12810	12890	12810	10
415	20230822	133400	221722190	12800	12800	12800	12800	50
416	20230822	133300	221082190	12800	12810	12810	12800	24
417	20230822	133200	220774980	12830	12830	12830	12830	0
418	20230822	133100	220774980	12830	12830	12830	12830	1
419	20230822	133000	220762150	12840	12840	12840	12840	0
420	20230822	132900	220762150	12840	12840	12840	12840	5
421	20230822	132800	220697950	12850	12850	12850	12850	0
422	20230822	132700	220697950	12850	12850	12850	12850	1
423	20230822	132600	220685100	12850	12850	12850	12850	10
424	20230822	132500	220556600	12900	12800	12900	12800	74
425	20230822	132400	219609300	12800	12810	12810	12800	951
426	20230822	132300	207432790	12810	12820	12820	12810	199
427	20230822	132200	204883500	12830	12840	12840	12830	131
428	20230822	132100	203202710	12840	12840	12840	12840	87
429	20230822	132000	202085630	12840	12850	12850	12840	142
430	20230822	131900	200261280	12860	12860	12860	12860	0
431	20230822	131800	200261280	12860	12860	12860	12860	50
432	20230822	131700	199618280	12900	12900	12900	12900	0
433	20230822	131600	199618280	12900	12900	12900	12900	0
434	20230822	131500	199618280	12900	12900	12900	12900	0
435	20230822	131400	199618280	12900	12900	12900	12900	1
436	20230822	131300	199605380	12850	12860	12860	12850	2
437	20230822	131200	199579670	12850	12850	12850	12850	0
438	20230822	131100	199579670	12850	12850	12850	12850	8
439	20230822	131000	199476870	12900	12900	12900	12900	0
440	20230822	130900	199476870	12900	12900	12900	12900	0
441	20230822	130800	199476870	12900	12900	12900	12900	1
442	20230822	130700	199463970	12850	12880	12880	12850	407
443	20230822	130600	194228340	12870	12890	12900	12870	196
444	20230822	130500	191705750	12900	12900	12900	12900	1
445	20230822	130400	191692850	12870	12850	12870	12850	81
446	20230822	130300	190650510	12850	12850	12850	12850	225
447	20230822	130200	187759260	12850	12850	12850	12850	0
448	20230822	130100	187759260	12850	12850	12850	12850	0
449	20230822	130000	187759260	12850	12860	12860	12850	33
450	20230822	125900	187335180	12860	12860	12860	12860	104
451	20230822	125800	185997740	12850	12850	12850	12850	200
452	20230822	125700	183427740	12850	12860	12860	12850	219
453	20230822	125600	180611410	12870	12870	12870	12870	76
454	20230822	125500	179633290	12880	12880	12880	12880	10
455	20230822	125400	179504490	12880	12880	12880	12880	30
456	20230822	125300	179118090	12880	12880	12880	12880	277
457	20230822	125200	175550330	12880	12900	12900	12880	98
458	20230822	125100	174287380	12900	12910	12910	12900	11
459	20230822	125000	174145470	12900	12930	12930	12900	221
460	20230822	124900	171293550	12930	12930	12930	12930	0
461	20230822	124800	171293550	12930	12910	12930	12910	2
462	20230822	124700	171267710	12930	12930	12930	12930	0
463	20230822	124600	171267710	12930	12930	12930	12930	59
464	20230822	124500	170504840	12930	12930	12930	12930	30
465	20230822	124400	170116940	12930	12930	12930	12930	0
466	20230822	124300	170116940	12930	12930	12930	12930	0
467	20230822	124200	170116940	12930	12930	12930	12930	0
468	20230822	124100	170116940	12930	12930	12930	12930	1
469	20230822	124000	170104010	12920	12920	12920	12920	1
470	20230822	123900	170091090	12920	12920	12920	12920	0
471	20230822	123800	170091090	12920	12920	12920	12920	0
472	20230822	123700	170091090	12920	12920	12920	12920	204
473	20230822	123600	167455410	12930	12930	12930	12930	2
474	20230822	123500	167429550	12930	12930	12930	12930	58
475	20230822	123400	166679610	12930	12930	12930	12930	1
476	20230822	123300	166666680	12940	12940	12940	12940	0
477	20230822	123200	166666680	12940	12940	12940	12940	1
478	20230822	123100	166653740	12930	12930	12940	12930	54
479	20230822	123000	165955500	12930	12930	12930	12930	48
480	20230822	122900	165334860	12940	12940	12940	12940	0
481	20230822	122800	165334860	12940	12940	12940	12940	10
482	20230822	122700	165205460	12950	12950	12950	12950	0
483	20230822	122600	165205460	12950	12950	12950	12950	0
484	20230822	122500	165205460	12950	12950	12950	12950	9
485	20230822	122400	165088910	12930	12930	12930	12930	1
486	20230822	122300	165075980	12950	12950	12950	12950	0
487	20230822	122200	165075980	12950	12940	12950	12940	78
488	20230822	122100	164066650	12950	12950	12950	12950	39
489	20230822	122000	163561600	12950	12950	12950	12950	0
490	20230822	121900	163561600	12950	12950	12950	12950	0
491	20230822	121800	163561600	12950	12950	12950	12950	0
492	20230822	121700	163561600	12950	12950	12950	12950	10
493	20230822	121600	163432100	12950	12950	12950	12950	15
494	20230822	121500	163237850	12950	12950	12950	12950	4
495	20230822	121400	163186050	12940	12930	12940	12930	244
496	20230822	121300	160028740	12940	12940	12940	12940	1
497	20230822	121200	160015800	12930	12930	12930	12930	0
498	20230822	121100	160015800	12930	12930	12930	12930	0
499	20230822	121000	160015800	12930	12930	12930	12930	20
500	20230822	120900	159757200	12930	12930	12930	12930	0
501	20230822	120800	159757200	12930	12930	12930	12930	0
502	20230822	120700	159757200	12930	12930	12930	12930	1
503	20230822	120600	159744270	12930	12930	12930	12930	0
504	20230822	120500	159744270	12930	12930	12930	12930	0
505	20230822	120400	159744270	12930	12930	12930	12930	0
506	20230822	120300	159744270	12930	12930	12930	12930	0
507	20230822	120200	159744270	12930	12930	12930	12930	1
508	20230822	120100	159731340	12930	12930	12930	12930	0
509	20230822	120000	159731340	12930	12930	12930	12930	6
510	20230822	115900	159653760	12940	12940	12940	12940	0
511	20230822	115800	159653760	12940	12940	12940	12940	0
512	20230822	115700	159653760	12940	12940	12940	12940	3
513	20230822	115600	159614940	12940	12940	12940	12940	0
514	20230822	115500	159614940	12940	12900	12940	12900	2
515	20230822	115400	159589100	12940	12940	12940	12940	0
516	20230822	115300	159589100	12940	12920	12940	12920	112
517	20230822	115200	158142040	12940	12940	12940	12940	1
518	20230822	115100	158129100	12920	12920	12920	12920	11
519	20230822	115000	157986980	12920	12920	12920	12920	10
520	20230822	114900	157857780	12920	12920	12920	12920	0
521	20230822	114800	157857780	12920	12920	12920	12920	0
522	20230822	114700	157857780	12920	12920	12920	12920	0
523	20230822	114600	157857780	12920	12920	12920	12920	0
524	20230822	114500	157857780	12920	12920	12920	12920	5
525	20230822	114400	157793180	12930	12930	12930	12930	0
526	20230822	114300	157793180	12930	12930	12930	12930	0
527	20230822	114200	157793180	12930	12930	12930	12930	63
528	20230822	114100	156978590	12930	12930	12930	12930	0
529	20230822	114000	156978590	12930	12930	12930	12930	130
530	20230822	113900	155297690	12930	12930	12930	12930	0
531	20230822	113800	155297690	12930	12930	12930	12930	2
532	20230822	113700	155271830	12930	12930	12930	12930	0
533	20230822	113600	155271830	12930	12930	12930	12930	0
534	20230822	113500	155271830	12930	12930	12930	12930	0
535	20230822	113400	155271830	12930	12930	12930	12930	0
536	20230822	113300	155271830	12930	12930	12930	12930	0
537	20230822	113200	155271830	12930	12930	12930	12930	0
538	20230822	113100	155271830	12930	12930	12930	12930	0
539	20230822	113000	155271830	12930	12930	12930	12930	0
540	20230822	112900	155271830	12930	12930	12930	12930	0
541	20230822	112800	155271830	12930	12930	12930	12930	50
542	20230822	112700	154625330	12930	12930	12930	12930	0
543	20230822	112600	154625330	12930	12930	12930	12930	0
544	20230822	112500	154625330	12930	12930	12930	12930	0
545	20230822	112400	154625330	12930	12930	12930	12930	0
546	20230822	112300	154625330	12930	12930	12930	12930	0
547	20230822	112200	154625330	12930	12930	12930	12930	290
548	20230822	112100	150875630	12930	12930	12930	12930	0
549	20230822	112000	150875630	12930	12930	12930	12930	0
550	20230822	111900	150875630	12930	12930	12930	12930	38
551	20230822	111800	150384290	12930	12880	12930	12880	124
552	20230822	111700	148784130	12880	12880	12880	12880	0
553	20230822	111600	148784130	12880	12880	12880	12880	0
554	20230822	111500	148784130	12880	12880	12880	12880	0
555	20230822	111400	148784130	12880	12880	12880	12880	2
556	20230822	111300	148758370	12880	12880	12880	12880	30
557	20230822	111200	148371970	12890	12890	12890	12890	10
558	20230822	111100	148243070	12890	12890	12890	12890	0
559	20230822	111000	148243070	12890	12890	12890	12890	0
560	20230822	110900	148243070	12890	12890	12890	12890	42
561	20230822	110800	147701690	12890	12890	12890	12890	10
562	20230822	110700	147572790	12900	12900	12900	12900	1
563	20230822	110600	147559890	12890	12890	12890	12890	18
564	20230822	110500	147327870	12890	12900	12900	12890	347
565	20230822	110400	142854930	12930	12930	12930	12930	0
566	20230822	110300	142854930	12930	12930	12930	12930	1
567	20230822	110200	142842000	12930	12930	12930	12930	1
568	20230822	110100	142829070	12930	12930	12930	12930	1
569	20230822	110000	142816140	12930	12930	12930	12930	1
570	20230822	105900	142803210	12890	12890	12890	12890	0
571	20230822	105800	142803210	12890	12930	12930	12890	165
572	20230822	105700	140669920	12890	12890	12890	12890	0
573	20230822	105600	140669920	12890	12890	12890	12890	0
574	20230822	105500	140669920	12890	12930	12930	12890	20
575	20230822	105400	140411760	12930	12930	12930	12930	1
576	20230822	105300	140398830	12890	12890	12890	12890	22
577	20230822	105200	140115250	12930	12930	12930	12930	0
578	20230822	105100	140115250	12930	12930	12930	12930	2
579	20230822	105000	140089390	12930	12930	12930	12930	0
580	20230822	104900	140089390	12930	12930	12930	12930	1
581	20230822	104800	140076460	12890	12890	12890	12890	0
582	20230822	104700	140076460	12890	12890	12890	12890	2
583	20230822	104600	140050680	12890	12890	12890	12890	60
584	20230822	104500	139277280	12890	12890	12890	12890	100
585	20230822	104400	137988280	12890	12890	12890	12890	60
586	20230822	104300	137214880	12910	12910	12910	12910	1
587	20230822	104200	137201970	12890	12890	12890	12890	0
588	20230822	104100	137201970	12890	12890	12890	12890	0
589	20230822	104000	137201970	12890	12890	12890	12890	0
590	20230822	103900	137201970	12890	12890	12890	12890	100
591	20230822	103800	135912970	12890	12890	12890	12890	100
592	20230822	103700	134623970	12890	12900	12900	12890	58
593	20230822	103600	133876340	12900	12900	12900	12900	0
594	20230822	103500	133876340	12900	12900	12900	12900	1
595	20230822	103400	133863440	12900	12900	12900	12900	13
596	20230822	103300	133695740	12940	12940	12940	12940	0
597	20230822	103200	133695740	12940	12940	12940	12940	0
598	20230822	103100	133695740	12940	12940	12940	12940	0
599	20230822	103000	133695740	12940	12940	12940	12940	1
600	20230822	102900	133682800	12900	12900	12900	12900	21
601	20230822	102800	133411900	12900	12900	12900	12900	1
602	20230822	102700	133399000	12940	12940	12940	12940	0
603	20230822	102600	133399000	12940	12940	12940	12940	0
604	20230822	102500	133399000	12940	12940	12940	12940	0
605	20230822	102400	133399000	12940	12940	12940	12940	0
606	20230822	102300	133399000	12940	12900	12940	12890	539
607	20230822	102200	126450970	12940	12940	12940	12940	0
608	20230822	102100	126450970	12940	12940	12940	12940	4
609	20230822	102000	126399210	12940	12940	12940	12940	1
610	20230822	101900	126386270	12940	12940	12940	12940	0
611	20230822	101800	126386270	12940	12940	12940	12940	0
612	20230822	101700	126386270	12940	12940	12940	12940	1
613	20230822	101600	126373330	12940	12950	12950	12940	11
614	20230822	101500	126230930	12950	12950	12950	12950	20
615	20230822	101400	125971930	12950	12950	12950	12950	8
616	20230822	101300	125868330	12950	12940	12950	12890	19
617	20230822	101200	125622880	12900	12900	12900	12900	11
618	20230822	101100	125480980	12900	12900	12900	12900	0
619	20230822	101000	125480980	12900	12890	12900	12890	245
620	20230822	100900	122321350	12900	12900	12900	12900	10
621	20230822	100800	122192350	12890	12890	12890	12890	50
622	20230822	100700	121547850	12900	12900	12900	12890	51
623	20230822	100600	120890150	12900	12900	12900	12900	0
624	20230822	100500	120890150	12900	12900	12900	12900	1
625	20230822	100400	120877250	12900	12900	12900	12900	20
626	20230822	100300	120619250	12900	12900	12900	12900	0
627	20230822	100200	120619250	12900	12900	12900	12900	569
628	20230822	100100	113279150	12880	12880	12880	12880	2
629	20230822	100000	113253390	12900	12900	12900	12900	10
630	20230822	095900	113124390	12900	12900	12900	12900	5
631	20230822	095800	113059890	12960	12960	12960	12960	0
632	20230822	095700	113059890	12960	12960	12960	12960	31
633	20230822	095600	112658130	12970	12970	12970	12970	0
634	20230822	095500	112658130	12970	12970	12970	12970	0
635	20230822	095400	112658130	12970	12970	12970	12970	0
636	20230822	095300	112658130	12970	12970	12970	12970	0
637	20230822	095200	112658130	12970	12970	12970	12970	0
638	20230822	095100	112658130	12970	12970	12970	12970	0
639	20230822	095000	112658130	12970	12970	12970	12970	1
640	20230822	094900	112645160	12890	12890	12890	12890	1
641	20230822	094800	112632270	12970	12960	12970	12960	52
642	20230822	094700	111958230	12970	12970	12970	12970	0
643	20230822	094600	111958230	12970	12910	12970	12910	19
644	20230822	094500	111712880	12910	12850	12910	12850	301
645	20230822	094400	107844970	12850	12860	12910	12850	83
646	20230822	094300	106778350	12970	12910	12970	12910	32
647	20230822	094200	106365170	12970	12920	12970	12910	251
648	20230822	094100	103124600	12980	12970	12980	12970	11
649	20230822	094000	102981830	12970	12940	12970	12940	76
650	20230822	093900	101996200	12900	12900	12900	12900	20
651	20230822	093800	101738200	12940	12870	12940	12870	542
652	20230822	093700	94762200	12860	12820	12860	12820	11
653	20230822	093600	94620780	12870	12870	12870	12870	0
654	20230822	093500	94620780	12870	12870	12870	12870	0
655	20230822	093400	94620780	12870	12870	12870	12870	1
656	20230822	093300	94607910	12880	12870	12880	12870	57
657	20230822	093200	93873800	12880	12850	12880	12850	12
658	20230822	093100	93719550	12860	12800	12860	12800	21
659	20230822	093000	93450690	12800	12870	12870	12800	21
660	20230822	092900	93181820	12870	12870	12870	12870	0
661	20230822	092800	93181820	12870	12870	12870	12870	1
662	20230822	092700	93168950	12880	12880	12880	12810	5
663	20230822	092600	93104760	12800	12800	12800	12800	100
664	20230822	092500	91824760	12790	12890	12890	12790	532
665	20230822	092400	84993080	12940	12940	12940	12940	1
666	20230822	092300	84980140	12890	12940	12940	12890	2
667	20230822	092200	84954310	12770	12960	12960	12770	1617
668	20230822	092100	64217120	12970	12970	12970	12970	83
669	20230822	092000	63140610	12970	12930	12970	12930	7
670	20230822	091900	63050020	12910	12920	12920	12910	500
671	20230822	091800	56594950	12920	12930	12930	12920	201
672	20230822	091700	53998020	12930	12930	12950	12930	210
673	20230822	091600	51282520	12990	12990	12990	12990	0
674	20230822	091500	51282520	12990	12990	12990	12990	0
675	20230822	091400	51282520	12990	12980	12990	12980	106
676	20230822	091300	49906630	12910	12910	12990	12900	593
677	20230822	091200	42256130	12900	12970	12970	12900	689
678	20230822	091100	33348490	12990	12990	12990	12990	210
679	20230822	091000	30620590	12990	12990	12990	12990	390
680	20230822	090900	25554490	13000	13000	13020	13000	471
681	20230822	090800	19431470	13020	13000	13020	12950	330
682	20230822	090700	15147270	13030	13030	13030	13030	0
683	20230822	090600	15147270	13030	12950	13030	12950	256
684	20230822	090500	11824790	13050	12990	13050	12890	202
685	20230822	090400	9197840	12990	12990	12990	12990	5
686	20230822	090300	9132890	13000	12990	13000	12990	300
687	20230822	090200	5233870	12990	12950	12990	12950	140
688	20230822	090100	3418070	13000	13000	13000	12950	185
689	20230822	090000	1013320	13000	13000	13000	12820	78