KissMeData/044990/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	191600	156019420	15090	15090	15090	15090	3000
3	20230821	191500	156019420	15090	15090	15090	15090	0
4	20230821	191400	156019420	15090	15090	15090	15090	0
5	20230821	191300	156019420	15090	15090	15090	15090	0
6	20230821	191200	156019420	15090	15090	15090	15090	0
7	20230821	191100	156019420	15090	15090	15090	15090	0
8	20230821	191000	156019420	15090	15090	15090	15090	0
9	20230821	190900	156019420	15090	15090	15090	15090	0
10	20230821	190800	156019420	15090	15090	15090	15090	0
11	20230821	190700	156019420	15090	15090	15090	15090	0
12	20230821	190600	156019420	15090	15090	15090	15090	0
13	20230821	190500	156019420	15090	15090	15090	15090	0
14	20230821	190400	156019420	15090	15090	15090	15090	0
15	20230821	190300	156019420	15090	15090	15090	15090	0
16	20230821	190200	156019420	15090	15090	15090	15090	0
17	20230821	190100	156019420	15090	15090	15090	15090	0
18	20230821	190000	156019420	15090	15090	15090	15090	0
19	20230821	185900	156019420	15090	15090	15090	15090	0
20	20230821	185800	156019420	15090	15090	15090	15090	0
21	20230821	185700	156019420	15090	15090	15090	15090	0
22	20230821	185600	156019420	15090	15090	15090	15090	0
23	20230821	185500	156019420	15090	15090	15090	15090	0
24	20230821	185400	156019420	15090	15090	15090	15090	0
25	20230821	185300	156019420	15090	15090	15090	15090	0
26	20230821	185200	156019420	15090	15090	15090	15090	0
27	20230821	185100	156019420	15090	15090	15090	15090	0
28	20230821	185000	156019420	15090	15090	15090	15090	0
29	20230821	184900	156019420	15090	15090	15090	15090	0
30	20230821	184800	156019420	15090	15090	15090	15090	0
31	20230821	184700	156019420	15090	15090	15090	15090	0
32	20230821	184600	156019420	15090	15090	15090	15090	3000
33	20230821	184500	156019420	15090	15090	15090	15090	0
34	20230821	184400	156019420	15090	15090	15090	15090	0
35	20230821	184300	156019420	15090	15090	15090	15090	0
36	20230821	184200	156019420	15090	15090	15090	15090	0
37	20230821	184100	156019420	15090	15090	15090	15090	0
38	20230821	184000	156019420	15090	15090	15090	15090	0
39	20230821	183900	156019420	15090	15090	15090	15090	0
40	20230821	183800	156019420	15090	15090	15090	15090	0
41	20230821	183700	156019420	15090	15090	15090	15090	0
42	20230821	183600	156019420	15090	15090	15090	15090	0
43	20230821	183500	156019420	15090	15090	15090	15090	0
44	20230821	183400	156019420	15090	15090	15090	15090	0
45	20230821	183300	156019420	15090	15090	15090	15090	0
46	20230821	183200	156019420	15090	15090	15090	15090	0
47	20230821	183100	156019420	15090	15090	15090	15090	0
48	20230821	183000	156019420	15090	15090	15090	15090	0
49	20230821	182900	156019420	15090	15090	15090	15090	0
50	20230821	182800	156019420	15090	15090	15090	15090	0
51	20230821	182700	156019420	15090	15090	15090	15090	0
52	20230821	182600	156019420	15090	15090	15090	15090	0
53	20230821	182500	156019420	15090	15090	15090	15090	0
54	20230821	182400	156019420	15090	15090	15090	15090	0
55	20230821	182300	156019420	15090	15090	15090	15090	0
56	20230821	182200	156019420	15090	15090	15090	15090	0
57	20230821	182100	156019420	15090	15090	15090	15090	0
58	20230821	182000	156019420	15090	15090	15090	15090	0
59	20230821	181900	156019420	15090	15090	15090	15090	0
60	20230821	181800	156019420	15090	15090	15090	15090	0
61	20230821	181700	156019420	15090	15090	15090	15090	0
62	20230821	181600	156019420	15090	15090	15090	15090	3000
63	20230821	181500	156019420	15090	15090	15090	15090	0
64	20230821	181400	156019420	15090	15090	15090	15090	0
65	20230821	181300	156019420	15090	15090	15090	15090	0
66	20230821	181200	156019420	15090	15090	15090	15090	0
67	20230821	181100	156019420	15090	15090	15090	15090	0
68	20230821	181000	156019420	15090	15090	15090	15090	0
69	20230821	180900	156019420	15090	15090	15090	15090	0
70	20230821	180800	156019420	15090	15090	15090	15090	0
71	20230821	180700	156019420	15090	15090	15090	15090	0
72	20230821	180600	156019420	15090	15090	15090	15090	0
73	20230821	180500	156019420	15090	15090	15090	15090	0
74	20230821	180400	156019420	15090	15090	15090	15090	0
75	20230821	180300	156019420	15090	15090	15090	15090	0
76	20230821	180200	156019420	15090	15090	15090	15090	0
77	20230821	180100	156019420	15090	15090	15090	15090	0
78	20230821	180000	156019420	15090	15090	15090	15090	0
79	20230821	175900	156019420	15090	15090	15090	15090	0
80	20230821	175800	156019420	15090	15090	15090	15090	0
81	20230821	175700	156019420	15090	15090	15090	15090	0
82	20230821	175600	156019420	15090	15090	15090	15090	0
83	20230821	175500	156019420	15090	15090	15090	15090	0
84	20230821	175400	156019420	15090	15090	15090	15090	0
85	20230821	175300	156019420	15090	15090	15090	15090	0
86	20230821	175200	156019420	15090	15090	15090	15090	0
87	20230821	175100	156019420	15090	15090	15090	15090	0
88	20230821	175000	156019420	15090	15090	15090	15090	0
89	20230821	174900	156019420	15090	15090	15090	15090	0
90	20230821	174800	156019420	15090	15090	15090	15090	0
91	20230821	174700	156019420	15090	15090	15090	15090	0
92	20230821	174600	156019420	15090	15090	15090	15090	3000
93	20230821	174500	156019420	15090	15090	15090	15090	0
94	20230821	174400	156019420	15090	15090	15090	15090	0
95	20230821	174300	156019420	15090	15090	15090	15090	0
96	20230821	174200	156019420	15090	15090	15090	15090	0
97	20230821	174100	156019420	15090	15090	15090	15090	0
98	20230821	174000	156019420	15090	15090	15090	15090	0
99	20230821	173900	156019420	15090	15090	15090	15090	0
100	20230821	173800	156019420	15090	15090	15090	15090	0
101	20230821	173700	156019420	15090	15090	15090	15090	0
102	20230821	173600	156019420	15090	15090	15090	15090	0
103	20230821	173500	156019420	15090	15090	15090	15090	0
104	20230821	173400	156019420	15090	15090	15090	15090	0
105	20230821	173300	156019420	15090	15090	15090	15090	0
106	20230821	173200	156019420	15090	15090	15090	15090	0
107	20230821	173100	156019420	15090	15090	15090	15090	0
108	20230821	173000	156019420	15090	15090	15090	15090	0
109	20230821	172900	156019420	15090	15090	15090	15090	0
110	20230821	172800	156019420	15090	15090	15090	15090	0
111	20230821	172700	156019420	15090	15090	15090	15090	0
112	20230821	172600	156019420	15090	15090	15090	15090	0
113	20230821	172500	156019420	15090	15090	15090	15090	0
114	20230821	172400	156019420	15090	15090	15090	15090	0
115	20230821	172300	156019420	15090	15090	15090	15090	0
116	20230821	172200	156019420	15090	15090	15090	15090	0
117	20230821	172100	156019420	15090	15090	15090	15090	0
118	20230821	172000	156019420	15090	15090	15090	15090	0
119	20230821	171900	156019420	15090	15090	15090	15090	0
120	20230821	171800	156019420	15090	15090	15090	15090	0
121	20230821	171700	156019420	15090	15090	15090	15090	0
122	20230821	171600	156019420	15090	15090	15090	15090	3000
123	20230821	171500	156019420	15090	15090	15090	15090	0
124	20230821	171400	156019420	15090	15090	15090	15090	0
125	20230821	171300	156019420	15090	15090	15090	15090	0
126	20230821	171200	156019420	15090	15090	15090	15090	0
127	20230821	171100	156019420	15090	15090	15090	15090	0
128	20230821	171000	156019420	15090	15090	15090	15090	0
129	20230821	170900	156019420	15090	15090	15090	15090	0
130	20230821	170800	156019420	15090	15090	15090	15090	0
131	20230821	170700	156019420	15090	15090	15090	15090	0
132	20230821	170600	156019420	15090	15090	15090	15090	0
133	20230821	170500	156019420	15090	15090	15090	15090	0
134	20230821	170400	156019420	15090	15090	15090	15090	0
135	20230821	170300	156019420	15090	15090	15090	15090	0
136	20230821	170200	156019420	15090	15090	15090	15090	0
137	20230821	170100	156019420	15090	15090	15090	15090	0
138	20230821	170000	156019420	15090	15090	15090	15090	0
139	20230821	165900	156019420	15090	15090	15090	15090	0
140	20230821	165800	156019420	15090	15090	15090	15090	0
141	20230821	165700	156019420	15090	15090	15090	15090	0
142	20230821	165600	156019420	15090	15090	15090	15090	0
143	20230821	165500	156019420	15090	15090	15090	15090	0
144	20230821	165400	156019420	15090	15090	15090	15090	0
145	20230821	165300	156019420	15090	15090	15090	15090	0
146	20230821	165200	156019420	15090	15090	15090	15090	0
147	20230821	165100	156019420	15090	15090	15090	15090	0
148	20230821	165000	156019420	15090	15090	15090	15090	0
149	20230821	164900	156019420	15090	15090	15090	15090	0
150	20230821	164800	156019420	15090	15090	15090	15090	0
151	20230821	164700	156019420	15090	15090	15090	15090	0
152	20230821	164600	156019420	15090	15090	15090	15090	3000
153	20230821	164500	156019420	15090	15090	15090	15090	0
154	20230821	164400	156019420	15090	15090	15090	15090	0
155	20230821	164300	156019420	15090	15090	15090	15090	0
156	20230821	164200	156019420	15090	15090	15090	15090	0
157	20230821	164100	156019420	15090	15090	15090	15090	0
158	20230821	164000	156019420	15090	15090	15090	15090	0
159	20230821	163900	156019420	15090	15090	15090	15090	0
160	20230821	163800	156019420	15090	15090	15090	15090	0
161	20230821	163700	156019420	15090	15090	15090	15090	0
162	20230821	163600	156019420	15090	15090	15090	15090	0
163	20230821	163500	156019420	15090	15090	15090	15090	0
164	20230821	163400	156019420	15090	15090	15090	15090	0
165	20230821	163300	156019420	15090	15090	15090	15090	0
166	20230821	163200	156019420	15090	15090	15090	15090	0
167	20230821	163100	156019420	15090	15090	15090	15090	0
168	20230821	163000	156019420	15090	15090	15090	15090	0
169	20230821	162900	156019420	15090	15090	15090	15090	0
170	20230821	162800	156019420	15090	15090	15090	15090	0
171	20230821	162700	156019420	15090	15090	15090	15090	0
172	20230821	162600	156019420	15090	15090	15090	15090	0
173	20230821	162500	156019420	15090	15090	15090	15090	0
174	20230821	162400	156019420	15090	15090	15090	15090	0
175	20230821	162300	156019420	15090	15090	15090	15090	0
176	20230821	162200	156019420	15090	15090	15090	15090	0
177	20230821	162100	156019420	15090	15090	15090	15090	0
178	20230821	162000	156019420	15090	15090	15090	15090	0
179	20230821	161900	156019420	15090	15090	15090	15090	0
180	20230821	161800	156019420	15090	15090	15090	15090	0
181	20230821	161700	156019420	15090	15090	15090	15090	0
182	20230821	161600	156019420	15090	15090	15090	15090	3000
183	20230821	161500	156019420	15090	15090	15090	15090	0
184	20230821	161400	156019420	15090	15090	15090	15090	0
185	20230821	161300	156019420	15090	15090	15090	15090	0
186	20230821	161200	156019420	15090	15090	15090	15090	0
187	20230821	161100	156019420	15090	15090	15090	15090	0
188	20230821	161000	156019420	15090	15090	15090	15090	0
189	20230821	160900	156019420	15090	15090	15090	15090	0
190	20230821	160800	156019420	15090	15090	15090	15090	0
191	20230821	160700	156019420	15090	15090	15090	15090	0
192	20230821	160600	156019420	15090	15090	15090	15090	0
193	20230821	160500	156019420	15090	15090	15090	15090	0
194	20230821	160400	156019420	15090	15090	15090	15090	0
195	20230821	160300	156019420	15090	15090	15090	15090	0
196	20230821	160200	156019420	15090	15090	15090	15090	0
197	20230821	160100	156019420	15090	15090	15090	15090	0
198	20230821	160000	156019420	15090	15090	15090	15090	0
199	20230821	155900	156019420	15090	15090	15090	15090	0
200	20230821	155800	156019420	15090	15090	15090	15090	0
201	20230821	155700	156019420	15090	15090	15090	15090	0
202	20230821	155600	156019420	15090	15090	15090	15090	0
203	20230821	155500	156019420	15090	15090	15090	15090	0
204	20230821	155400	156019420	15090	15090	15090	15090	0
205	20230821	155300	156019420	15090	15090	15090	15090	0
206	20230821	155200	156019420	15090	15090	15090	15090	0
207	20230821	155100	156019420	15090	15090	15090	15090	0
208	20230821	155000	156019420	15090	15090	15090	15090	0
209	20230821	154900	156019420	15090	15090	15090	15090	0
210	20230821	154800	156019420	15090	15090	15090	15090	0
211	20230821	154700	156019420	15090	15090	15090	15090	0
212	20230821	154600	156019420	15090	15090	15090	15090	3000
213	20230821	154500	156019420	15090	15090	15090	15090	0
214	20230821	154400	156019420	15090	15090	15090	15090	0
215	20230821	154300	156019420	15090	15090	15090	15090	0
216	20230821	154200	156019420	15090	15090	15090	15090	0
217	20230821	154100	156019420	15090	15090	15090	15090	0
218	20230821	154000	156019420	15090	15090	15090	15090	0
219	20230821	153900	156019420	15090	15090	15090	15090	0
220	20230821	153800	156019420	15090	15090	15090	15090	0
221	20230821	153700	156019420	15090	15090	15090	15090	0
222	20230821	153600	156019420	15090	15090	15090	15090	0
223	20230821	153500	156019420	15090	15090	15090	15090	0
224	20230821	153400	156019420	15090	15090	15090	15090	0
225	20230821	153300	156019420	15090	15090	15090	15090	0
226	20230821	153200	156019420	15090	15090	15090	15090	0
227	20230821	153100	156019420	15090	15090	15090	15090	0
228	20230821	153000	156019420	15090	15090	15090	15090	3000
229	20230821	152900	110749420	15060	15060	15060	15060	0
230	20230821	152800	110749420	15060	15060	15060	15060	0
231	20230821	152700	110749420	15060	15060	15060	15060	0
232	20230821	152600	110749420	15060	15060	15060	15060	0
233	20230821	152500	110749420	15060	15060	15060	15060	0
234	20230821	152400	110749420	15060	15060	15060	15060	0
235	20230821	152300	110749420	15060	15060	15060	15060	0
236	20230821	152200	110749420	15060	15060	15060	15060	0
237	20230821	152100	110749420	15060	15060	15060	15060	0
238	20230821	152000	110749420	15060	15060	15060	15060	0
239	20230821	151900	110749420	15060	15060	15060	15060	0
240	20230821	151800	110749420	15060	15060	15060	15060	0
241	20230821	151700	110749420	15060	15060	15060	15060	1100
242	20230821	151600	94183420	15050	15050	15050	15050	0
243	20230821	151500	94183420	15050	15050	15050	15050	0
244	20230821	151400	94183420	15050	15050	15050	15050	0
245	20230821	151300	94183420	15050	15050	15050	15050	0
246	20230821	151200	94183420	15050	15050	15050	15050	0
247	20230821	151100	94183420	15050	15050	15050	15050	550
248	20230821	151000	85905920	14900	14900	14900	14900	0
249	20230821	150900	85905920	14900	14900	14900	14900	10
250	20230821	150800	85756920	15040	15040	15040	15040	0
251	20230821	150700	85756920	15040	15040	15040	15040	3
252	20230821	150600	85711800	15040	15040	15040	15040	0
253	20230821	150500	85711800	15040	15030	15040	15030	551
254	20230821	150400	77429760	15020	15020	15020	15020	26
255	20230821	150300	77039240	15020	15020	15020	15020	0
256	20230821	150200	77039240	15020	15020	15020	15020	0
257	20230821	150100	77039240	15020	15020	15020	15020	0
258	20230821	150000	77039240	15020	15020	15020	15020	0
259	20230821	145900	77039240	15020	15020	15020	15020	0
260	20230821	145800	77039240	15020	15020	15020	15020	274
261	20230821	145700	72923760	15020	15020	15020	15020	1000
262	20230821	145600	57903760	15020	15020	15020	15020	10
263	20230821	145500	57753560	15020	15020	15020	15020	0
264	20230821	145400	57753560	15020	15010	15020	15010	1169
265	20230821	145300	40196870	14950	14950	14950	14950	0
266	20230821	145200	40196870	14950	14950	14950	14950	0
267	20230821	145100	40196870	14950	14950	14950	14950	0
268	20230821	145000	40196870	14950	14950	14950	14950	0
269	20230821	144900	40196870	14950	14950	14950	14950	0
270	20230821	144800	40196870	14950	14950	14950	14950	0
271	20230821	144700	40196870	14950	14950	14950	14950	0
272	20230821	144600	40196870	14950	14950	14950	14950	0
273	20230821	144500	40196870	14950	14950	14950	14950	0
274	20230821	144400	40196870	14950	14950	14950	14950	0
275	20230821	144300	40196870	14950	14950	14950	14950	0
276	20230821	144200	40196870	14950	14950	14950	14950	0
277	20230821	144100	40196870	14950	14950	14950	14950	0
278	20230821	144000	40196870	14950	14950	14950	14950	4
279	20230821	143900	40137070	15010	15010	15010	15010	0
280	20230821	143800	40137070	15010	15010	15010	15010	0
281	20230821	143700	40137070	15010	15010	15010	15010	0
282	20230821	143600	40137070	15010	15010	15010	15010	0
283	20230821	143500	40137070	15010	15000	15010	15000	629
284	20230821	143400	30696780	15010	15010	15010	15010	0
285	20230821	143300	30696780	15010	15010	15010	15010	0
286	20230821	143200	30696780	15010	15010	15010	15010	0
287	20230821	143100	30696780	15010	15010	15010	15010	0
288	20230821	143000	30696780	15010	15010	15010	15010	0
289	20230821	142900	30696780	15010	15010	15010	15010	0
290	20230821	142800	30696780	15010	15010	15010	15010	0
291	20230821	142700	30696780	15010	15010	15010	15010	6
292	20230821	142600	30606720	14950	14920	14950	14920	140
293	20230821	142500	28516270	14920	14920	14920	14920	4
294	20230821	142400	28456590	14920	14890	14920	14890	500
295	20230821	142300	21005930	14760	14760	14760	14760	0
296	20230821	142200	21005930	14760	14760	14760	14760	0
297	20230821	142100	21005930	14760	14760	14760	14760	0
298	20230821	142000	21005930	14760	14760	14760	14760	4
299	20230821	141900	20946890	14870	14870	14870	14870	0
300	20230821	141800	20946890	14870	14870	14870	14870	0
301	20230821	141700	20946890	14870	14870	14870	14870	0
302	20230821	141600	20946890	14870	14870	14870	14870	0
303	20230821	141500	20946890	14870	14870	14870	14870	0
304	20230821	141400	20946890	14870	14870	14870	14870	0
305	20230821	141300	20946890	14870	14870	14870	14870	0
306	20230821	141200	20946890	14870	14870	14870	14870	0
307	20230821	141100	20946890	14870	14870	14870	14870	0
308	20230821	141000	20946890	14870	14870	14870	14870	0
309	20230821	140900	20946890	14870	14870	14870	14870	0
310	20230821	140800	20946890	14870	14870	14870	14870	0
311	20230821	140700	20946890	14870	14870	14870	14870	0
312	20230821	140600	20946890	14870	14870	14870	14870	3
313	20230821	140500	20902280	14870	14870	14870	14870	0
314	20230821	140400	20902280	14870	14870	14870	14870	0
315	20230821	140300	20902280	14870	14870	14870	14870	0
316	20230821	140200	20902280	14870	14870	14870	14870	0
317	20230821	140100	20902280	14870	14870	14870	14870	0
318	20230821	140000	20902280	14870	14870	14870	14870	0
319	20230821	135900	20902280	14870	14870	14870	14870	0
320	20230821	135800	20902280	14870	14870	14870	14870	0
321	20230821	135700	20902280	14870	14870	14870	14870	0
322	20230821	135600	20902280	14870	14870	14870	14870	7
323	20230821	135500	20798190	14870	14870	14870	14870	0
324	20230821	135400	20798190	14870	14870	14870	14870	0
325	20230821	135300	20798190	14870	14870	14870	14870	0
326	20230821	135200	20798190	14870	14870	14870	14870	0
327	20230821	135100	20798190	14870	14870	14870	14870	0
328	20230821	135000	20798190	14870	14870	14870	14870	0
329	20230821	134900	20798190	14870	14870	14870	14870	0
330	20230821	134800	20798190	14870	14870	14870	14870	0
331	20230821	134700	20798190	14870	14870	14870	14870	0
332	20230821	134600	20798190	14870	14870	14870	14870	0
333	20230821	134500	20798190	14870	14870	14870	14870	0
334	20230821	134400	20798190	14870	14870	14870	14870	0
335	20230821	134300	20798190	14870	14870	14870	14870	0
336	20230821	134200	20798190	14870	14870	14870	14870	6
337	20230821	134100	20708970	14900	14900	14900	14900	0
338	20230821	134000	20708970	14900	14900	14900	14900	0
339	20230821	133900	20708970	14900	14900	14900	14900	0
340	20230821	133800	20708970	14900	14900	14900	14900	0
341	20230821	133700	20708970	14900	14900	14900	14900	0
342	20230821	133600	20708970	14900	14900	14900	14900	0
343	20230821	133500	20708970	14900	14900	14900	14900	0
344	20230821	133400	20708970	14900	14900	14900	14900	0
345	20230821	133300	20708970	14900	14900	14900	14900	0
346	20230821	133200	20708970	14900	14900	14900	14900	0
347	20230821	133100	20708970	14900	14900	14900	14900	0
348	20230821	133000	20708970	14900	14900	14900	14900	0
349	20230821	132900	20708970	14900	14900	14900	14900	0
350	20230821	132800	20708970	14900	14900	14900	14900	0
351	20230821	132700	20708970	14900	14900	14900	14900	0
352	20230821	132600	20708970	14900	14900	14900	14900	0
353	20230821	132500	20708970	14900	14900	14900	14900	0
354	20230821	132400	20708970	14900	14900	14900	14900	0
355	20230821	132300	20708970	14900	14900	14900	14900	0
356	20230821	132200	20708970	14900	14900	14900	14900	0
357	20230821	132100	20708970	14900	14900	14900	14900	0
358	20230821	132000	20708970	14900	14900	14900	14900	0
359	20230821	131900	20708970	14900	14900	14900	14900	0
360	20230821	131800	20708970	14900	14900	14900	14900	30
361	20230821	131700	20261970	14920	14920	14920	14920	0
362	20230821	131600	20261970	14920	14920	14920	14920	0
363	20230821	131500	20261970	14920	14920	14920	14920	0
364	20230821	131400	20261970	14920	14920	14920	14920	0
365	20230821	131300	20261970	14920	14920	14920	14920	0
366	20230821	131200	20261970	14920	14920	14920	14920	0
367	20230821	131100	20261970	14920	14920	14920	14920	0
368	20230821	131000	20261970	14920	14920	14920	14920	0
369	20230821	130900	20261970	14920	14920	14920	14920	0
370	20230821	130800	20261970	14920	14920	14920	14920	0
371	20230821	130700	20261970	14920	14920	14920	14920	0
372	20230821	130600	20261970	14920	14920	14920	14920	0
373	20230821	130500	20261970	14920	14920	14920	14920	0
374	20230821	130400	20261970	14920	14920	14920	14920	0
375	20230821	130300	20261970	14920	14920	14920	14920	0
376	20230821	130200	20261970	14920	14920	14920	14920	0
377	20230821	130100	20261970	14920	14920	14920	14920	0
378	20230821	130000	20261970	14920	14920	14920	14920	0
379	20230821	125900	20261970	14920	14920	14920	14920	0
380	20230821	125800	20261970	14920	14920	14920	14920	0
381	20230821	125700	20261970	14920	14920	14920	14920	0
382	20230821	125600	20261970	14920	14920	14920	14920	0
383	20230821	125500	20261970	14920	14920	14920	14920	0
384	20230821	125400	20261970	14920	14920	14920	14920	0
385	20230821	125300	20261970	14920	14920	14920	14920	0
386	20230821	125200	20261970	14920	14920	14920	14920	0
387	20230821	125100	20261970	14920	14920	14920	14920	0
388	20230821	125000	20261970	14920	14920	14920	14920	0
389	20230821	124900	20261970	14920	14920	14920	14920	0
390	20230821	124800	20261970	14920	14920	14920	14920	0
391	20230821	124700	20261970	14920	14920	14920	14920	0
392	20230821	124600	20261970	14920	14920	14920	14920	0
393	20230821	124500	20261970	14920	14920	14920	14920	0
394	20230821	124400	20261970	14920	14920	14920	14920	0
395	20230821	124300	20261970	14920	14920	14920	14920	30
396	20230821	124200	19814370	14720	14720	14720	14720	0
397	20230821	124100	19814370	14720	14720	14720	14720	0
398	20230821	124000	19814370	14720	14720	14720	14720	0
399	20230821	123900	19814370	14720	14720	14720	14720	0
400	20230821	123800	19814370	14720	14720	14720	14720	0
401	20230821	123700	19814370	14720	14720	14720	14720	10
402	20230821	123600	19667170	14720	14720	14720	14720	30
403	20230821	123500	19225570	14720	14720	14720	14720	50
404	20230821	123400	18489570	14720	14780	14780	14720	210
405	20230821	123300	15395470	14930	14930	14930	14930	0
406	20230821	123200	15395470	14930	14930	14930	14930	0
407	20230821	123100	15395470	14930	14930	14930	14930	0
408	20230821	123000	15395470	14930	14930	14930	14930	0
409	20230821	122900	15395470	14930	14930	14930	14930	0
410	20230821	122800	15395470	14930	14930	14930	14930	0
411	20230821	122700	15395470	14930	14930	14930	14930	0
412	20230821	122600	15395470	14930	14930	14930	14930	0
413	20230821	122500	15395470	14930	14930	14930	14930	0
414	20230821	122400	15395470	14930	14930	14930	14930	0
415	20230821	122300	15395470	14930	14930	14930	14930	0
416	20230821	122200	15395470	14930	14930	14930	14930	0
417	20230821	122100	15395470	14930	14930	14930	14930	0
418	20230821	122000	15395470	14930	14930	14930	14930	0
419	20230821	121900	15395470	14930	14930	14930	14930	0
420	20230821	121800	15395470	14930	14930	14930	14930	0
421	20230821	121700	15395470	14930	14930	14930	14930	0
422	20230821	121600	15395470	14930	14930	14930	14930	0
423	20230821	121500	15395470	14930	14930	14930	14930	0
424	20230821	121400	15395470	14930	14930	14930	14930	0
425	20230821	121300	15395470	14930	14930	14930	14930	30
426	20230821	121200	14947570	14950	14950	14950	14950	0
427	20230821	121100	14947570	14950	14950	14950	14950	0
428	20230821	121000	14947570	14950	14950	14950	14950	0
429	20230821	120900	14947570	14950	14950	14950	14950	0
430	20230821	120800	14947570	14950	14950	14950	14950	0
431	20230821	120700	14947570	14950	14950	14950	14950	0
432	20230821	120600	14947570	14950	14950	14950	14950	0
433	20230821	120500	14947570	14950	14950	14950	14950	0
434	20230821	120400	14947570	14950	14950	14950	14950	0
435	20230821	120300	14947570	14950	14950	14950	14950	0
436	20230821	120200	14947570	14950	14950	14950	14950	0
437	20230821	120100	14947570	14950	14950	14950	14950	0
438	20230821	120000	14947570	14950	14950	14950	14950	0
439	20230821	115900	14947570	14950	14950	14950	14950	0
440	20230821	115800	14947570	14950	14950	14950	14950	0
441	20230821	115700	14947570	14950	14950	14950	14950	1
442	20230821	115600	14932620	14950	14950	14950	14950	0
443	20230821	115500	14932620	14950	14950	14950	14950	0
444	20230821	115400	14932620	14950	14950	14950	14950	0
445	20230821	115300	14932620	14950	14950	14950	14950	0
446	20230821	115200	14932620	14950	14950	14950	14950	0
447	20230821	115100	14932620	14950	14950	14950	14950	0
448	20230821	115000	14932620	14950	14950	14950	14950	0
449	20230821	114900	14932620	14950	14950	14950	14950	0
450	20230821	114800	14932620	14950	14950	14950	14950	0
451	20230821	114700	14932620	14950	14950	14950	14950	0
452	20230821	114600	14932620	14950	14950	14950	14950	0
453	20230821	114500	14932620	14950	14950	14950	14950	0
454	20230821	114400	14932620	14950	14950	14950	14950	0
455	20230821	114300	14932620	14950	14950	14950	14950	0
456	20230821	114200	14932620	14950	14950	14950	14950	0
457	20230821	114100	14932620	14950	14950	14950	14950	0
458	20230821	114000	14932620	14950	14950	14950	14950	0
459	20230821	113900	14932620	14950	14950	14950	14950	0
460	20230821	113800	14932620	14950	14950	14950	14950	0
461	20230821	113700	14932620	14950	14950	14950	14950	0
462	20230821	113600	14932620	14950	14950	14950	14950	0
463	20230821	113500	14932620	14950	14950	14950	14950	0
464	20230821	113400	14932620	14950	14950	14950	14950	0
465	20230821	113300	14932620	14950	14950	14950	14950	0
466	20230821	113200	14932620	14950	14950	14950	14950	0
467	20230821	113100	14932620	14950	14950	14950	14950	0
468	20230821	113000	14932620	14950	14950	14950	14950	0
469	20230821	112900	14932620	14950	14950	14950	14950	0
470	20230821	112800	14932620	14950	14950	14950	14950	0
471	20230821	112700	14932620	14950	14950	14950	14950	0
472	20230821	112600	14932620	14950	14950	14950	14950	0
473	20230821	112500	14932620	14950	14950	14950	14950	0
474	20230821	112400	14932620	14950	14950	14950	14950	0
475	20230821	112300	14932620	14950	14950	14950	14950	0
476	20230821	112200	14932620	14950	14950	14950	14950	0
477	20230821	112100	14932620	14950	14950	14950	14950	0
478	20230821	112000	14932620	14950	14950	14950	14950	0
479	20230821	111900	14932620	14950	14950	14950	14950	0
480	20230821	111800	14932620	14950	14950	14950	14950	0
481	20230821	111700	14932620	14950	14950	14950	14950	0
482	20230821	111600	14932620	14950	14950	14950	14950	0
483	20230821	111500	14932620	14950	14950	14950	14950	0
484	20230821	111400	14932620	14950	14950	14950	14950	0
485	20230821	111300	14932620	14950	14950	14950	14950	0
486	20230821	111200	14932620	14950	14950	14950	14950	0
487	20230821	111100	14932620	14950	14950	14950	14950	0
488	20230821	111000	14932620	14950	14950	14950	14950	0
489	20230821	110900	14932620	14950	14950	14950	14950	0
490	20230821	110800	14932620	14950	14950	14950	14950	0
491	20230821	110700	14932620	14950	14950	14950	14950	0
492	20230821	110600	14932620	14950	14950	14950	14950	0
493	20230821	110500	14932620	14950	14950	14950	14950	0
494	20230821	110400	14932620	14950	14950	14950	14950	0
495	20230821	110300	14932620	14950	14950	14950	14950	0
496	20230821	110200	14932620	14950	14950	14950	14950	0
497	20230821	110100	14932620	14950	14950	14950	14950	0
498	20230821	110000	14932620	14950	14950	14950	14950	0
499	20230821	105900	14932620	14950	14950	14950	14950	0
500	20230821	105800	14932620	14950	14950	14950	14950	0
501	20230821	105700	14932620	14950	14950	14950	14950	0
502	20230821	105600	14932620	14950	14950	14950	14950	0
503	20230821	105500	14932620	14950	14950	14950	14950	0
504	20230821	105400	14932620	14950	14950	14950	14950	0
505	20230821	105300	14932620	14950	14950	14950	14950	0
506	20230821	105200	14932620	14950	14950	14950	14950	0
507	20230821	105100	14932620	14950	14950	14950	14950	0
508	20230821	105000	14932620	14950	14950	14950	14950	0
509	20230821	104900	14932620	14950	14950	14950	14950	0
510	20230821	104800	14932620	14950	14950	14950	14950	0
511	20230821	104700	14932620	14950	14950	14950	14950	0
512	20230821	104600	14932620	14950	14950	14950	14950	0
513	20230821	104500	14932620	14950	14950	14950	14950	0
514	20230821	104400	14932620	14950	14950	14950	14950	0
515	20230821	104300	14932620	14950	14950	14950	14950	0
516	20230821	104200	14932620	14950	14950	14950	14950	0
517	20230821	104100	14932620	14950	14950	14950	14950	0
518	20230821	104000	14932620	14950	14990	14990	14950	100
519	20230821	103900	13434620	15080	15080	15080	15080	0
520	20230821	103800	13434620	15080	15080	15080	15080	0
521	20230821	103700	13434620	15080	15080	15080	15080	0
522	20230821	103600	13434620	15080	15080	15080	15080	0
523	20230821	103500	13434620	15080	15080	15080	15080	0
524	20230821	103400	13434620	15080	15080	15080	15080	265
525	20230821	103300	9438420	15090	15090	15090	15090	0
526	20230821	103200	9438420	15090	15090	15090	15090	0
527	20230821	103100	9438420	15090	15090	15090	15090	0
528	20230821	103000	9438420	15090	15090	15090	15090	0
529	20230821	102900	9438420	15090	15090	15090	15090	0
530	20230821	102800	9438420	15090	15090	15090	15090	0
531	20230821	102700	9438420	15090	15090	15090	15090	0
532	20230821	102600	9438420	15090	15090	15090	15090	0
533	20230821	102500	9438420	15090	15090	15090	15090	0
534	20230821	102400	9438420	15090	15090	15090	15090	0
535	20230821	102300	9438420	15090	15090	15090	15090	0
536	20230821	102200	9438420	15090	15090	15090	15090	0
537	20230821	102100	9438420	15090	15090	15090	15090	0
538	20230821	102000	9438420	15090	15090	15090	15090	0
539	20230821	101900	9438420	15090	15090	15090	15090	0
540	20230821	101800	9438420	15090	15090	15090	15090	0
541	20230821	101700	9438420	15090	15090	15090	15090	0
542	20230821	101600	9438420	15090	15090	15090	15090	0
543	20230821	101500	9438420	15090	15090	15090	15090	0
544	20230821	101400	9438420	15090	15090	15090	15090	0
545	20230821	101300	9438420	15090	15090	15090	15090	0
546	20230821	101200	9438420	15090	15090	15090	15090	0
547	20230821	101100	9438420	15090	15090	15090	15090	0
548	20230821	101000	9438420	15090	14980	15090	14980	600
549	20230821	100900	445800	14610	14610	14610	14610	0
550	20230821	100800	445800	14610	14610	14610	14610	0
551	20230821	100700	445800	14610	14610	14610	14610	0
552	20230821	100600	445800	14610	14610	14610	14610	0
553	20230821	100500	445800	14610	14610	14610	14610	0
554	20230821	100400	445800	14610	14610	14610	14610	0
555	20230821	100300	445800	14610	14610	14610	14610	10
556	20230821	100200	299700	14980	14980	14980	14980	0
557	20230821	100100	299700	14980	14980	14980	14980	0
558	20230821	100000	299700	14980	14980	14980	14980	0
559	20230821	095900	299700	14980	14980	14980	14980	0
560	20230821	095800	299700	14980	14980	14980	14980	0
561	20230821	095700	299700	14980	14980	14980	14980	0
562	20230821	095600	299700	14980	14980	14980	14980	0
563	20230821	095500	299700	14980	14980	14980	14980	0
564	20230821	095400	299700	14980	14980	14980	14980	0
565	20230821	095300	299700	14980	14980	14980	14980	0
566	20230821	095200	299700	14980	14980	14980	14980	0
567	20230821	095100	299700	14980	14990	14990	14980	20
568	20230821	095000	0	14990	14990	14990	14990	0
569	20230821	094900	0	14990	14990	14990	14990	0
570	20230821	094800	0	14990	14990	14990	14990	0
571	20230821	094700	0	14990	14990	14990	14990	0
572	20230821	094600	0	14990	14990	14990	14990	0
573	20230821	094500	0	14990	14990	14990	14990	0
574	20230821	094400	0	14990	14990	14990	14990	0
575	20230821	094300	0	14990	14990	14990	14990	0
576	20230821	094200	0	14990	14990	14990	14990	0
577	20230821	094100	0	14990	14990	14990	14990	0
578	20230821	094000	0	14990	14990	14990	14990	0
579	20230821	093900	0	14990	14990	14990	14990	0
580	20230821	093800	0	14990	14990	14990	14990	0
581	20230821	093700	0	14990	14990	14990	14990	0
582	20230821	093600	0	14990	14990	14990	14990	0
583	20230821	093500	0	14990	14990	14990	14990	0
584	20230821	093400	0	14990	14990	14990	14990	0
585	20230821	093300	0	14990	14990	14990	14990	0
586	20230821	093200	0	14990	14990	14990	14990	0
587	20230821	093100	0	14990	14990	14990	14990	0
588	20230821	093000	0	14990	14990	14990	14990	0
589	20230821	092900	0	14990	14990	14990	14990	0
590	20230821	092800	0	14990	14990	14990	14990	0
591	20230821	092700	0	14990	14990	14990	14990	0
592	20230821	092600	0	14990	14990	14990	14990	0
593	20230821	092500	0	14990	14990	14990	14990	0
594	20230821	092400	0	14990	14990	14990	14990	0
595	20230821	092300	0	14990	14990	14990	14990	0
596	20230821	092200	0	14990	14990	14990	14990	0
597	20230821	092100	0	14990	14990	14990	14990	0
598	20230821	092000	0	14990	14990	14990	14990	0
599	20230821	091900	0	14990	14990	14990	14990	0
600	20230821	091800	0	14990	14990	14990	14990	0
601	20230821	091700	0	14990	14990	14990	14990	0
602	20230821	091600	0	14990	14990	14990	14990	0
603	20230821	091500	0	14990	14990	14990	14990	0
604	20230821	091400	0	14990	14990	14990	14990	0
605	20230821	091300	0	14990	14990	14990	14990	0
606	20230821	091200	0	14990	14990	14990	14990	0
607	20230821	091100	0	14990	14990	14990	14990	0
608	20230821	091000	0	14990	14990	14990	14990	0
609	20230821	090900	0	14990	14990	14990	14990	0
610	20230821	090800	0	14990	14990	14990	14990	0
611	20230821	090700	0	14990	14990	14990	14990	0
612	20230821	090600	0	14990	14990	14990	14990	0
613	20230821	090500	0	14990	14990	14990	14990	0
614	20230821	090400	0	14990	14990	14990	14990	0
615	20230821	090300	0	14990	14990	14990	14990	0
616	20230821	090200	0	14990	14990	14990	14990	0
617	20230821	090100	0	14990	14990	14990	14990	0
618	20230821	090000	0	14990	14990	14990	14990	0