KissMeData/086820/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194000	69743040	9730	9730	9730	9730	204
3	20230822	193900	69743040	9730	9730	9730	9730	0
4	20230822	193800	69743040	9730	9730	9730	9730	0
5	20230822	193700	69743040	9730	9730	9730	9730	0
6	20230822	193600	69743040	9730	9730	9730	9730	0
7	20230822	193500	69743040	9730	9730	9730	9730	0
8	20230822	193400	69743040	9730	9730	9730	9730	0
9	20230822	193300	69743040	9730	9730	9730	9730	0
10	20230822	193200	69743040	9730	9730	9730	9730	0
11	20230822	193100	69743040	9730	9730	9730	9730	0
12	20230822	193000	69743040	9730	9730	9730	9730	0
13	20230822	192900	69743040	9730	9730	9730	9730	0
14	20230822	192800	69743040	9730	9730	9730	9730	0
15	20230822	192700	69743040	9730	9730	9730	9730	0
16	20230822	192600	69743040	9730	9730	9730	9730	0
17	20230822	192500	69743040	9730	9730	9730	9730	0
18	20230822	192400	69743040	9730	9730	9730	9730	0
19	20230822	192300	69743040	9730	9730	9730	9730	0
20	20230822	192200	69743040	9730	9730	9730	9730	0
21	20230822	192100	69743040	9730	9730	9730	9730	0
22	20230822	192000	69743040	9730	9730	9730	9730	0
23	20230822	191900	69743040	9730	9730	9730	9730	0
24	20230822	191800	69743040	9730	9730	9730	9730	0
25	20230822	191700	69743040	9730	9730	9730	9730	0
26	20230822	191600	69743040	9730	9730	9730	9730	0
27	20230822	191500	69743040	9730	9730	9730	9730	0
28	20230822	191400	69743040	9730	9730	9730	9730	0
29	20230822	191300	69743040	9730	9730	9730	9730	0
30	20230822	191200	69743040	9730	9730	9730	9730	0
31	20230822	191100	69743040	9730	9730	9730	9730	0
32	20230822	191000	69743040	9730	9730	9730	9730	204
33	20230822	190900	69743040	9730	9730	9730	9730	0
34	20230822	190800	69743040	9730	9730	9730	9730	0
35	20230822	190700	69743040	9730	9730	9730	9730	0
36	20230822	190600	69743040	9730	9730	9730	9730	0
37	20230822	190500	69743040	9730	9730	9730	9730	0
38	20230822	190400	69743040	9730	9730	9730	9730	0
39	20230822	190300	69743040	9730	9730	9730	9730	0
40	20230822	190200	69743040	9730	9730	9730	9730	0
41	20230822	190100	69743040	9730	9730	9730	9730	0
42	20230822	190000	69743040	9730	9730	9730	9730	0
43	20230822	185900	69743040	9730	9730	9730	9730	0
44	20230822	185800	69743040	9730	9730	9730	9730	0
45	20230822	185700	69743040	9730	9730	9730	9730	0
46	20230822	185600	69743040	9730	9730	9730	9730	0
47	20230822	185500	69743040	9730	9730	9730	9730	0
48	20230822	185400	69743040	9730	9730	9730	9730	0
49	20230822	185300	69743040	9730	9730	9730	9730	0
50	20230822	185200	69743040	9730	9730	9730	9730	0
51	20230822	185100	69743040	9730	9730	9730	9730	0
52	20230822	185000	69743040	9730	9730	9730	9730	0
53	20230822	184900	69743040	9730	9730	9730	9730	0
54	20230822	184800	69743040	9730	9730	9730	9730	0
55	20230822	184700	69743040	9730	9730	9730	9730	0
56	20230822	184600	69743040	9730	9730	9730	9730	0
57	20230822	184500	69743040	9730	9730	9730	9730	0
58	20230822	184400	69743040	9730	9730	9730	9730	0
59	20230822	184300	69743040	9730	9730	9730	9730	0
60	20230822	184200	69743040	9730	9730	9730	9730	0
61	20230822	184100	69743040	9730	9730	9730	9730	0
62	20230822	184000	69743040	9730	9730	9730	9730	204
63	20230822	183900	69743040	9730	9730	9730	9730	0
64	20230822	183800	69743040	9730	9730	9730	9730	0
65	20230822	183700	69743040	9730	9730	9730	9730	0
66	20230822	183600	69743040	9730	9730	9730	9730	0
67	20230822	183500	69743040	9730	9730	9730	9730	0
68	20230822	183400	69743040	9730	9730	9730	9730	0
69	20230822	183300	69743040	9730	9730	9730	9730	0
70	20230822	183200	69743040	9730	9730	9730	9730	0
71	20230822	183100	69743040	9730	9730	9730	9730	0
72	20230822	183000	69743040	9730	9730	9730	9730	0
73	20230822	182900	69743040	9730	9730	9730	9730	0
74	20230822	182800	69743040	9730	9730	9730	9730	0
75	20230822	182700	69743040	9730	9730	9730	9730	0
76	20230822	182600	69743040	9730	9730	9730	9730	0
77	20230822	182500	69743040	9730	9730	9730	9730	0
78	20230822	182400	69743040	9730	9730	9730	9730	0
79	20230822	182300	69743040	9730	9730	9730	9730	0
80	20230822	182200	69743040	9730	9730	9730	9730	0
81	20230822	182100	69743040	9730	9730	9730	9730	0
82	20230822	182000	69743040	9730	9730	9730	9730	0
83	20230822	181900	69743040	9730	9730	9730	9730	0
84	20230822	181800	69743040	9730	9730	9730	9730	0
85	20230822	181700	69743040	9730	9730	9730	9730	0
86	20230822	181600	69743040	9730	9730	9730	9730	0
87	20230822	181500	69743040	9730	9730	9730	9730	0
88	20230822	181400	69743040	9730	9730	9730	9730	0
89	20230822	181300	69743040	9730	9730	9730	9730	0
90	20230822	181200	69743040	9730	9730	9730	9730	0
91	20230822	181100	69743040	9730	9730	9730	9730	0
92	20230822	181000	69743040	9730	9730	9730	9730	204
93	20230822	180900	69743040	9730	9730	9730	9730	0
94	20230822	180800	69743040	9730	9730	9730	9730	0
95	20230822	180700	69743040	9730	9730	9730	9730	0
96	20230822	180600	69743040	9730	9730	9730	9730	0
97	20230822	180500	69743040	9730	9730	9730	9730	0
98	20230822	180400	69743040	9730	9730	9730	9730	0
99	20230822	180300	69743040	9730	9730	9730	9730	0
100	20230822	180200	69743040	9730	9730	9730	9730	0
101	20230822	180100	69743040	9730	9730	9730	9730	0
102	20230822	180000	69743040	9730	9730	9730	9730	0
103	20230822	175900	69743040	9730	9730	9730	9730	0
104	20230822	175800	69743040	9730	9730	9730	9730	0
105	20230822	175700	69743040	9730	9730	9730	9730	0
106	20230822	175600	69743040	9730	9730	9730	9730	0
107	20230822	175500	69743040	9730	9730	9730	9730	0
108	20230822	175400	69743040	9730	9730	9730	9730	0
109	20230822	175300	69743040	9730	9730	9730	9730	0
110	20230822	175200	69743040	9730	9730	9730	9730	0
111	20230822	175100	69743040	9730	9730	9730	9730	0
112	20230822	175000	69743040	9730	9730	9730	9730	0
113	20230822	174900	69743040	9730	9730	9730	9730	0
114	20230822	174800	69743040	9730	9730	9730	9730	0
115	20230822	174700	69743040	9730	9730	9730	9730	0
116	20230822	174600	69743040	9730	9730	9730	9730	0
117	20230822	174500	69743040	9730	9730	9730	9730	0
118	20230822	174400	69743040	9730	9730	9730	9730	0
119	20230822	174300	69743040	9730	9730	9730	9730	0
120	20230822	174200	69743040	9730	9730	9730	9730	0
121	20230822	174100	69743040	9730	9730	9730	9730	0
122	20230822	174000	69743040	9730	9730	9730	9730	204
123	20230822	173900	69743040	9730	9730	9730	9730	0
124	20230822	173800	69743040	9730	9730	9730	9730	0
125	20230822	173700	69743040	9730	9730	9730	9730	0
126	20230822	173600	69743040	9730	9730	9730	9730	0
127	20230822	173500	69743040	9730	9730	9730	9730	0
128	20230822	173400	69743040	9730	9730	9730	9730	0
129	20230822	173300	69743040	9730	9730	9730	9730	0
130	20230822	173200	69743040	9730	9730	9730	9730	0
131	20230822	173100	69743040	9730	9730	9730	9730	0
132	20230822	173000	69743040	9730	9730	9730	9730	0
133	20230822	172900	69743040	9730	9730	9730	9730	0
134	20230822	172800	69743040	9730	9730	9730	9730	0
135	20230822	172700	69743040	9730	9730	9730	9730	0
136	20230822	172600	69743040	9730	9730	9730	9730	0
137	20230822	172500	69743040	9730	9730	9730	9730	0
138	20230822	172400	69743040	9730	9730	9730	9730	0
139	20230822	172300	69743040	9730	9730	9730	9730	0
140	20230822	172200	69743040	9730	9730	9730	9730	0
141	20230822	172100	69743040	9730	9730	9730	9730	0
142	20230822	172000	69743040	9730	9730	9730	9730	0
143	20230822	171900	69743040	9730	9730	9730	9730	0
144	20230822	171800	69743040	9730	9730	9730	9730	0
145	20230822	171700	69743040	9730	9730	9730	9730	0
146	20230822	171600	69743040	9730	9730	9730	9730	0
147	20230822	171500	69743040	9730	9730	9730	9730	0
148	20230822	171400	69743040	9730	9730	9730	9730	0
149	20230822	171300	69743040	9730	9730	9730	9730	0
150	20230822	171200	69743040	9730	9730	9730	9730	0
151	20230822	171100	69743040	9730	9730	9730	9730	0
152	20230822	171000	69743040	9730	9730	9730	9730	204
153	20230822	170900	69743040	9730	9730	9730	9730	0
154	20230822	170800	69743040	9730	9730	9730	9730	0
155	20230822	170700	69743040	9730	9730	9730	9730	0
156	20230822	170600	69743040	9730	9730	9730	9730	0
157	20230822	170500	69743040	9730	9730	9730	9730	0
158	20230822	170400	69743040	9730	9730	9730	9730	0
159	20230822	170300	69743040	9730	9730	9730	9730	0
160	20230822	170200	69743040	9730	9730	9730	9730	0
161	20230822	170100	69743040	9730	9730	9730	9730	0
162	20230822	170000	69743040	9730	9730	9730	9730	0
163	20230822	165900	69743040	9730	9730	9730	9730	0
164	20230822	165800	69743040	9730	9730	9730	9730	0
165	20230822	165700	69743040	9730	9730	9730	9730	0
166	20230822	165600	69743040	9730	9730	9730	9730	0
167	20230822	165500	69743040	9730	9730	9730	9730	0
168	20230822	165400	69743040	9730	9730	9730	9730	0
169	20230822	165300	69743040	9730	9730	9730	9730	0
170	20230822	165200	69743040	9730	9730	9730	9730	0
171	20230822	165100	69743040	9730	9730	9730	9730	0
172	20230822	165000	69743040	9730	9730	9730	9730	0
173	20230822	164900	69743040	9730	9730	9730	9730	0
174	20230822	164800	69743040	9730	9730	9730	9730	0
175	20230822	164700	69743040	9730	9730	9730	9730	0
176	20230822	164600	69743040	9730	9730	9730	9730	0
177	20230822	164500	69743040	9730	9730	9730	9730	0
178	20230822	164400	69743040	9730	9730	9730	9730	0
179	20230822	164300	69743040	9730	9730	9730	9730	0
180	20230822	164200	69743040	9730	9730	9730	9730	0
181	20230822	164100	69743040	9730	9730	9730	9730	0
182	20230822	164000	69743040	9730	9730	9730	9730	204
183	20230822	163900	69743040	9730	9730	9730	9730	0
184	20230822	163800	69743040	9730	9730	9730	9730	0
185	20230822	163700	69743040	9730	9730	9730	9730	0
186	20230822	163600	69743040	9730	9730	9730	9730	0
187	20230822	163500	69743040	9730	9730	9730	9730	0
188	20230822	163400	69743040	9730	9730	9730	9730	0
189	20230822	163300	69743040	9730	9730	9730	9730	0
190	20230822	163200	69743040	9730	9730	9730	9730	0
191	20230822	163100	69743040	9730	9730	9730	9730	0
192	20230822	163000	69743040	9730	9730	9730	9730	0
193	20230822	162900	69743040	9730	9730	9730	9730	0
194	20230822	162800	69743040	9730	9730	9730	9730	0
195	20230822	162700	69743040	9730	9730	9730	9730	0
196	20230822	162600	69743040	9730	9730	9730	9730	0
197	20230822	162500	69743040	9730	9730	9730	9730	0
198	20230822	162400	69743040	9730	9730	9730	9730	0
199	20230822	162300	69743040	9730	9730	9730	9730	0
200	20230822	162200	69743040	9730	9730	9730	9730	0
201	20230822	162100	69743040	9730	9730	9730	9730	0
202	20230822	162000	69743040	9730	9730	9730	9730	0
203	20230822	161900	69743040	9730	9730	9730	9730	0
204	20230822	161800	69743040	9730	9730	9730	9730	0
205	20230822	161700	69743040	9730	9730	9730	9730	0
206	20230822	161600	69743040	9730	9730	9730	9730	0
207	20230822	161500	69743040	9730	9730	9730	9730	0
208	20230822	161400	69743040	9730	9730	9730	9730	0
209	20230822	161300	69743040	9730	9730	9730	9730	0
210	20230822	161200	69743040	9730	9730	9730	9730	0
211	20230822	161100	69743040	9730	9730	9730	9730	0
212	20230822	161000	69743040	9730	9730	9730	9730	204
213	20230822	160900	69743040	9730	9730	9730	9730	0
214	20230822	160800	69743040	9730	9730	9730	9730	0
215	20230822	160700	69743040	9730	9730	9730	9730	0
216	20230822	160600	69743040	9730	9730	9730	9730	0
217	20230822	160500	69743040	9730	9730	9730	9730	0
218	20230822	160400	69743040	9730	9730	9730	9730	0
219	20230822	160300	69743040	9730	9730	9730	9730	0
220	20230822	160200	69743040	9730	9730	9730	9730	0
221	20230822	160100	69743040	9730	9730	9730	9730	0
222	20230822	160000	69743040	9730	9730	9730	9730	0
223	20230822	155900	69743040	9730	9730	9730	9730	0
224	20230822	155800	69743040	9730	9730	9730	9730	0
225	20230822	155700	69743040	9730	9730	9730	9730	0
226	20230822	155600	69743040	9730	9730	9730	9730	0
227	20230822	155500	69743040	9730	9730	9730	9730	0
228	20230822	155400	69743040	9730	9730	9730	9730	0
229	20230822	155300	69743040	9730	9730	9730	9730	0
230	20230822	155200	69743040	9730	9730	9730	9730	0
231	20230822	155100	69743040	9730	9730	9730	9730	0
232	20230822	155000	69743040	9730	9730	9730	9730	0
233	20230822	154900	69743040	9730	9730	9730	9730	0
234	20230822	154800	69743040	9730	9730	9730	9730	0
235	20230822	154700	69743040	9730	9730	9730	9730	0
236	20230822	154600	69743040	9730	9730	9730	9730	0
237	20230822	154500	69743040	9730	9730	9730	9730	0
238	20230822	154400	69743040	9730	9730	9730	9730	0
239	20230822	154300	69743040	9730	9730	9730	9730	0
240	20230822	154200	69743040	9730	9730	9730	9730	0
241	20230822	154100	69743040	9730	9730	9730	9730	0
242	20230822	154000	69743040	9730	9730	9730	9730	204
243	20230822	153900	69743040	9730	9730	9730	9730	0
244	20230822	153800	69743040	9730	9730	9730	9730	0
245	20230822	153700	69743040	9730	9730	9730	9730	0
246	20230822	153600	69743040	9730	9730	9730	9730	0
247	20230822	153500	69743040	9730	9730	9730	9730	0
248	20230822	153400	69743040	9730	9730	9730	9730	0
249	20230822	153300	69743040	9730	9730	9730	9730	0
250	20230822	153200	69743040	9730	9730	9730	9730	0
251	20230822	153100	69743040	9730	9730	9730	9730	0
252	20230822	153000	69743040	9730	9730	9730	9730	204
253	20230822	152900	67758120	9810	9810	9810	9810	0
254	20230822	152800	67758120	9810	9810	9810	9810	0
255	20230822	152700	67758120	9810	9810	9810	9810	0
256	20230822	152600	67758120	9810	9810	9810	9810	0
257	20230822	152500	67758120	9810	9810	9810	9810	0
258	20230822	152400	67758120	9810	9810	9810	9810	0
259	20230822	152300	67758120	9810	9810	9810	9810	0
260	20230822	152200	67758120	9810	9810	9810	9810	0
261	20230822	152100	67758120	9810	9810	9810	9810	0
262	20230822	152000	67758120	9810	9810	9810	9810	0
263	20230822	151900	67758120	9810	9810	9810	9810	2
264	20230822	151800	67738500	9810	9810	9810	9810	0
265	20230822	151700	67738500	9810	9810	9810	9810	0
266	20230822	151600	67738500	9810	9810	9810	9810	0
267	20230822	151500	67738500	9810	9810	9810	9810	0
268	20230822	151400	67738500	9810	9810	9810	9810	0
269	20230822	151300	67738500	9810	9810	9810	9810	0
270	20230822	151200	67738500	9810	9810	9810	9810	0
271	20230822	151100	67738500	9810	9810	9810	9810	0
272	20230822	151000	67738500	9810	9810	9810	9810	0
273	20230822	150900	67738500	9810	9810	9810	9810	0
274	20230822	150800	67738500	9810	9810	9810	9810	0
275	20230822	150700	67738500	9810	9810	9810	9810	0
276	20230822	150600	67738500	9810	9810	9810	9810	0
277	20230822	150500	67738500	9810	9810	9810	9810	0
278	20230822	150400	67738500	9810	9810	9810	9810	0
279	20230822	150300	67738500	9810	9810	9810	9810	0
280	20230822	150200	67738500	9810	9810	9810	9810	0
281	20230822	150100	67738500	9810	9810	9810	9810	0
282	20230822	150000	67738500	9810	9810	9810	9810	0
283	20230822	145900	67738500	9810	9810	9810	9810	0
284	20230822	145800	67738500	9810	9810	9810	9810	0
285	20230822	145700	67738500	9810	9810	9810	9810	0
286	20230822	145600	67738500	9810	9810	9810	9810	0
287	20230822	145500	67738500	9810	9810	9810	9810	0
288	20230822	145400	67738500	9810	9810	9810	9810	0
289	20230822	145300	67738500	9810	9810	9810	9810	0
290	20230822	145200	67738500	9810	9810	9810	9810	0
291	20230822	145100	67738500	9810	9810	9810	9810	0
292	20230822	145000	67738500	9810	9810	9810	9810	0
293	20230822	144900	67738500	9810	9810	9810	9810	0
294	20230822	144800	67738500	9810	9810	9810	9810	0
295	20230822	144700	67738500	9810	9810	9810	9810	0
296	20230822	144600	67738500	9810	9810	9810	9810	0
297	20230822	144500	67738500	9810	9810	9810	9810	0
298	20230822	144400	67738500	9810	9810	9810	9810	0
299	20230822	144300	67738500	9810	9790	9810	9790	7
300	20230822	144200	67669930	9790	9790	9790	9790	0
301	20230822	144100	67669930	9790	9770	9790	9770	6
302	20230822	144000	67611220	9820	9820	9820	9820	0
303	20230822	143900	67611220	9820	9820	9820	9820	0
304	20230822	143800	67611220	9820	9820	9820	9820	0
305	20230822	143700	67611220	9820	9820	9820	9820	0
306	20230822	143600	67611220	9820	9820	9820	9820	0
307	20230822	143500	67611220	9820	9820	9820	9820	0
308	20230822	143400	67611220	9820	9760	9820	9760	2
309	20230822	143300	67591640	9820	9820	9820	9820	0
310	20230822	143200	67591640	9820	9820	9820	9820	0
311	20230822	143100	67591640	9820	9820	9820	9820	0
312	20230822	143000	67591640	9820	9820	9820	9820	0
313	20230822	142900	67591640	9820	9820	9820	9820	0
314	20230822	142800	67591640	9820	9820	9820	9820	0
315	20230822	142700	67591640	9820	9820	9820	9820	0
316	20230822	142600	67591640	9820	9820	9820	9820	0
317	20230822	142500	67591640	9820	9820	9820	9820	0
318	20230822	142400	67591640	9820	9820	9820	9820	0
319	20230822	142300	67591640	9820	9820	9820	9820	0
320	20230822	142200	67591640	9820	9820	9820	9820	0
321	20230822	142100	67591640	9820	9820	9820	9820	0
322	20230822	142000	67591640	9820	9820	9820	9820	0
323	20230822	141900	67591640	9820	9820	9820	9820	0
324	20230822	141800	67591640	9820	9820	9820	9820	1
325	20230822	141700	67581820	9820	9820	9820	9820	18
326	20230822	141600	67405060	9820	9820	9820	9820	1
327	20230822	141500	67395240	9800	9800	9800	9800	4
328	20230822	141400	67356040	9840	9840	9840	9840	0
329	20230822	141300	67356040	9840	9840	9840	9840	0
330	20230822	141200	67356040	9840	9840	9840	9840	0
331	20230822	141100	67356040	9840	9840	9840	9840	0
332	20230822	141000	67356040	9840	9840	9840	9840	0
333	20230822	140900	67356040	9840	9840	9840	9840	3
334	20230822	140800	67326520	9840	9840	9840	9840	0
335	20230822	140700	67326520	9840	9840	9840	9840	0
336	20230822	140600	67326520	9840	9840	9840	9840	0
337	20230822	140500	67326520	9840	9840	9840	9840	0
338	20230822	140400	67326520	9840	9840	9840	9840	0
339	20230822	140300	67326520	9840	9840	9840	9840	1
340	20230822	140200	67316680	9840	9840	9840	9840	0
341	20230822	140100	67316680	9840	9840	9840	9840	0
342	20230822	140000	67316680	9840	9840	9840	9840	0
343	20230822	135900	67316680	9840	9840	9840	9840	0
344	20230822	135800	67316680	9840	9800	9840	9800	6
345	20230822	135700	67257710	9780	9770	9780	9770	449
346	20230822	135600	62868330	9770	9770	9770	9770	0
347	20230822	135500	62868330	9770	9770	9770	9770	0
348	20230822	135400	62868330	9770	9770	9770	9770	0
349	20230822	135300	62868330	9770	9770	9770	9770	3
350	20230822	135200	62839020	9770	9770	9770	9770	2
351	20230822	135100	62819480	9770	9770	9770	9770	0
352	20230822	135000	62819480	9770	9770	9770	9770	0
353	20230822	134900	62819480	9770	9770	9770	9770	1
354	20230822	134800	62809710	9770	9770	9770	9770	0
355	20230822	134700	62809710	9770	9770	9770	9770	0
356	20230822	134600	62809710	9770	9770	9770	9770	0
357	20230822	134500	62809710	9770	9770	9770	9770	0
358	20230822	134400	62809710	9770	9770	9770	9770	0
359	20230822	134300	62809710	9770	9770	9770	9770	1
360	20230822	134200	62799940	9770	9770	9770	9770	0
361	20230822	134100	62799940	9770	9770	9770	9770	0
362	20230822	134000	62799940	9770	9770	9770	9770	0
363	20230822	133900	62799940	9770	9770	9770	9770	0
364	20230822	133800	62799940	9770	9770	9770	9770	0
365	20230822	133700	62799940	9770	9770	9770	9770	2
366	20230822	133600	62780400	9770	9770	9770	9770	0
367	20230822	133500	62780400	9770	9770	9770	9770	0
368	20230822	133400	62780400	9770	9770	9770	9770	5
369	20230822	133300	62731550	9770	9770	9770	9770	0
370	20230822	133200	62731550	9770	9770	9770	9770	0
371	20230822	133100	62731550	9770	9770	9770	9770	0
372	20230822	133000	62731550	9770	9770	9770	9770	1
373	20230822	132900	62721780	9770	9760	9770	9760	1018
374	20230822	132800	52776190	9760	9760	9760	9760	0
375	20230822	132700	52776190	9760	9760	9760	9760	19
376	20230822	132600	52590750	9760	9760	9760	9760	0
377	20230822	132500	52590750	9760	9760	9760	9760	6
378	20230822	132400	52532190	9760	9760	9760	9760	0
379	20230822	132300	52532190	9760	9760	9760	9760	0
380	20230822	132200	52532190	9760	9760	9760	9760	0
381	20230822	132100	52532190	9760	9760	9760	9760	0
382	20230822	132000	52532190	9760	9760	9760	9760	0
383	20230822	131900	52532190	9760	9760	9760	9760	0
384	20230822	131800	52532190	9760	9760	9760	9760	0
385	20230822	131700	52532190	9760	9760	9760	9760	0
386	20230822	131600	52532190	9760	9760	9760	9760	0
387	20230822	131500	52532190	9760	9750	9760	9750	11
388	20230822	131400	52424920	9750	9750	9750	9750	0
389	20230822	131300	52424920	9750	9750	9750	9750	0
390	20230822	131200	52424920	9750	9750	9750	9750	0
391	20230822	131100	52424920	9750	9750	9750	9750	1
392	20230822	131000	52415170	9700	9700	9700	9700	5
393	20230822	130900	52366670	9760	9760	9760	9760	0
394	20230822	130800	52366670	9760	9760	9760	9760	5
395	20230822	130700	52317870	9760	9760	9760	9760	0
396	20230822	130600	52317870	9760	9760	9760	9760	0
397	20230822	130500	52317870	9760	9760	9760	9760	0
398	20230822	130400	52317870	9760	9760	9760	9760	0
399	20230822	130300	52317870	9760	9760	9760	9760	0
400	20230822	130200	52317870	9760	9760	9760	9760	0
401	20230822	130100	52317870	9760	9760	9760	9760	2
402	20230822	130000	52298350	9690	9690	9690	9690	0
403	20230822	125900	52298350	9690	9700	9700	9690	105
404	20230822	125800	51280480	9760	9760	9760	9760	0
405	20230822	125700	51280480	9760	9760	9760	9760	2
406	20230822	125600	51260960	9700	9700	9700	9700	100
407	20230822	125500	50290960	9760	9760	9760	9760	0
408	20230822	125400	50290960	9760	9760	9760	9760	0
409	20230822	125300	50290960	9760	9760	9760	9760	1
410	20230822	125200	50281200	9750	9750	9750	9700	51
411	20230822	125100	49786100	9760	9760	9760	9760	0
412	20230822	125000	49786100	9760	9760	9760	9760	0
413	20230822	124900	49786100	9760	9760	9760	9760	18
414	20230822	124800	49610420	9760	9750	9760	9750	2
415	20230822	124700	49590910	9770	9770	9770	9770	0
416	20230822	124600	49590910	9770	9770	9770	9770	0
417	20230822	124500	49590910	9770	9770	9770	9770	0
418	20230822	124400	49590910	9770	9770	9770	9770	0
419	20230822	124300	49590910	9770	9770	9770	9770	0
420	20230822	124200	49590910	9770	9770	9770	9770	0
421	20230822	124100	49590910	9770	9770	9770	9770	0
422	20230822	124000	49590910	9770	9770	9770	9770	0
423	20230822	123900	49590910	9770	9770	9770	9770	0
424	20230822	123800	49590910	9770	9770	9770	9770	0
425	20230822	123700	49590910	9770	9770	9770	9770	0
426	20230822	123600	49590910	9770	9770	9770	9770	0
427	20230822	123500	49590910	9770	9770	9770	9770	0
428	20230822	123400	49590910	9770	9770	9770	9770	2
429	20230822	123300	49571370	9750	9750	9750	9750	10
430	20230822	123200	49473870	9770	9770	9770	9770	0
431	20230822	123100	49473870	9770	9770	9770	9770	0
432	20230822	123000	49473870	9770	9770	9770	9770	0
433	20230822	122900	49473870	9770	9770	9770	9770	0
434	20230822	122800	49473870	9770	9770	9770	9770	0
435	20230822	122700	49473870	9770	9770	9770	9770	0
436	20230822	122600	49473870	9770	9770	9770	9770	0
437	20230822	122500	49473870	9770	9770	9770	9770	0
438	20230822	122400	49473870	9770	9770	9770	9770	0
439	20230822	122300	49473870	9770	9770	9770	9770	0
440	20230822	122200	49473870	9770	9770	9770	9770	0
441	20230822	122100	49473870	9770	9770	9770	9770	0
442	20230822	122000	49473870	9770	9770	9770	9770	0
443	20230822	121900	49473870	9770	9770	9770	9770	0
444	20230822	121800	49473870	9770	9700	9770	9660	201
445	20230822	121700	47530090	9770	9770	9770	9770	0
446	20230822	121600	47530090	9770	9770	9770	9770	0
447	20230822	121500	47530090	9770	9770	9770	9770	0
448	20230822	121400	47530090	9770	9770	9770	9770	0
449	20230822	121300	47530090	9770	9770	9770	9770	0
450	20230822	121200	47530090	9770	9770	9770	9770	7
451	20230822	121100	47461700	9770	9770	9770	9770	0
452	20230822	121000	47461700	9770	9770	9770	9770	0
453	20230822	120900	47461700	9770	9770	9770	9770	0
454	20230822	120800	47461700	9770	9770	9770	9770	1
455	20230822	120700	47451930	9680	9680	9680	9680	0
456	20230822	120600	47451930	9680	9680	9680	9680	0
457	20230822	120500	47451930	9680	9680	9680	9680	0
458	20230822	120400	47451930	9680	9690	9690	9680	100
459	20230822	120300	46483920	9770	9770	9770	9770	0
460	20230822	120200	46483920	9770	9770	9770	9770	2
461	20230822	120100	46464380	9700	9720	9780	9700	121
462	20230822	120000	45289950	9780	9780	9780	9780	0
463	20230822	115900	45289950	9780	9780	9780	9780	0
464	20230822	115800	45289950	9780	9780	9780	9780	0
465	20230822	115700	45289950	9780	9780	9780	9780	0
466	20230822	115600	45289950	9780	9780	9780	9780	0
467	20230822	115500	45289950	9780	9760	9780	9760	4
468	20230822	115400	45250890	9780	9780	9780	9780	0
469	20230822	115300	45250890	9780	9780	9780	9780	0
470	20230822	115200	45250890	9780	9780	9780	9780	1
471	20230822	115100	45241110	9720	9720	9720	9720	0
472	20230822	115000	45241110	9720	9720	9720	9720	85
473	20230822	114900	44414910	9780	9780	9780	9780	0
474	20230822	114800	44414910	9780	9770	9780	9770	3
475	20230822	114700	44385590	9770	9770	9770	9770	0
476	20230822	114600	44385590	9770	9770	9770	9770	0
477	20230822	114500	44385590	9770	9770	9770	9770	0
478	20230822	114400	44385590	9770	9770	9770	9770	0
479	20230822	114300	44385590	9770	9770	9770	9770	12
480	20230822	114200	44268350	9770	9770	9770	9770	0
481	20230822	114100	44268350	9770	9770	9770	9770	0
482	20230822	114000	44268350	9770	9770	9770	9770	0
483	20230822	113900	44268350	9770	9750	9770	9710	5
484	20230822	113800	44219660	9770	9760	9770	9760	40
485	20230822	113700	43829250	9770	9770	9770	9770	0
486	20230822	113600	43829250	9770	9770	9770	9770	0
487	20230822	113500	43829250	9770	9770	9770	9770	0
488	20230822	113400	43829250	9770	9770	9770	9770	0
489	20230822	113300	43829250	9770	9770	9770	9770	19
490	20230822	113200	43643620	9770	9760	9770	9760	41
491	20230822	113100	43243450	9770	9770	9770	9770	0
492	20230822	113000	43243450	9770	9770	9770	9770	0
493	20230822	112900	43243450	9770	9770	9770	9770	0
494	20230822	112800	43243450	9770	9750	9770	9750	13
495	20230822	112700	43116670	9750	9750	9750	9750	0
496	20230822	112600	43116670	9750	9750	9750	9750	1
497	20230822	112500	43106920	9750	9750	9750	9750	0
498	20230822	112400	43106920	9750	9740	9750	9740	86
499	20230822	112300	42269180	9750	9750	9750	9750	0
500	20230822	112200	42269180	9750	9750	9750	9750	0
501	20230822	112100	42269180	9750	9750	9750	9750	0
502	20230822	112000	42269180	9750	9750	9750	9750	0
503	20230822	111900	42269180	9750	9750	9750	9750	0
504	20230822	111800	42269180	9750	9740	9750	9740	213
505	20230822	111700	40192550	9740	9740	9740	9740	0
506	20230822	111600	40192550	9740	9740	9740	9740	0
507	20230822	111500	40192550	9740	9740	9740	9740	0
508	20230822	111400	40192550	9740	9740	9740	9740	0
509	20230822	111300	40192550	9740	9740	9740	9740	0
510	20230822	111200	40192550	9740	9740	9740	9740	0
511	20230822	111100	40192550	9740	9740	9740	9740	0
512	20230822	111000	40192550	9740	9740	9740	9740	0
513	20230822	110900	40192550	9740	9740	9740	9740	0
514	20230822	110800	40192550	9740	9740	9740	9740	0
515	20230822	110700	40192550	9740	9730	9740	9730	4
516	20230822	110600	40153620	9730	9730	9730	9730	0
517	20230822	110500	40153620	9730	9730	9730	9730	1
518	20230822	110400	40143890	9730	9700	9730	9660	120
519	20230822	110300	38983420	9740	9740	9740	9740	0
520	20230822	110200	38983420	9740	9740	9740	9740	0
521	20230822	110100	38983420	9740	9740	9740	9740	0
522	20230822	110000	38983420	9740	9740	9740	9740	13
523	20230822	105900	38856800	9740	9740	9740	9740	0
524	20230822	105800	38856800	9740	9730	9740	9730	4
525	20230822	105700	38817870	9720	9720	9720	9720	0
526	20230822	105600	38817870	9720	9720	9720	9720	75
527	20230822	105500	38088870	9720	9720	9720	9720	0
528	20230822	105400	38088870	9720	9720	9720	9720	0
529	20230822	105300	38088870	9720	9720	9720	9720	0
530	20230822	105200	38088870	9720	9720	9720	9720	0
531	20230822	105100	38088870	9720	9720	9720	9720	0
532	20230822	105000	38088870	9720	9720	9720	9720	1
533	20230822	104900	38079150	9650	9650	9650	9650	0
534	20230822	104800	38079150	9650	9710	9740	9650	87
535	20230822	104700	37235290	9700	9700	9700	9700	0
536	20230822	104600	37235290	9700	9700	9700	9700	24
537	20230822	104500	37002490	9700	9700	9700	9700	0
538	20230822	104400	37002490	9700	9700	9700	9700	0
539	20230822	104300	37002490	9700	9700	9700	9700	0
540	20230822	104200	37002490	9700	9700	9700	9700	0
541	20230822	104100	37002490	9700	9700	9700	9700	0
542	20230822	104000	37002490	9700	9700	9700	9700	0
543	20230822	103900	37002490	9700	9700	9700	9700	0
544	20230822	103800	37002490	9700	9700	9700	9700	0
545	20230822	103700	37002490	9700	9700	9700	9700	201
546	20230822	103600	35052790	9660	9700	9700	9660	529
547	20230822	103500	29942210	9720	9720	9720	9720	0
548	20230822	103400	29942210	9720	9720	9720	9720	0
549	20230822	103300	29942210	9720	9720	9720	9720	3
550	20230822	103200	29913050	9710	9720	9720	9710	66
551	20230822	103100	29272090	9720	9720	9720	9720	0
552	20230822	103000	29272090	9720	9710	9720	9710	30
553	20230822	102900	28980640	9710	9710	9710	9710	0
554	20230822	102800	28980640	9710	9710	9710	9710	0
555	20230822	102700	28980640	9710	9710	9710	9710	0
556	20230822	102600	28980640	9710	9710	9710	9710	0
557	20230822	102500	28980640	9710	9710	9710	9710	0
558	20230822	102400	28980640	9710	9710	9710	9710	0
559	20230822	102300	28980640	9710	9710	9710	9710	5
560	20230822	102200	28932090	9700	9700	9700	9700	1
561	20230822	102100	28922390	9730	9730	9730	9730	0
562	20230822	102000	28922390	9730	9730	9730	9730	0
563	20230822	101900	28922390	9730	9730	9730	9730	1
564	20230822	101800	28912660	9660	9660	9660	9660	0
565	20230822	101700	28912660	9660	9680	9680	9660	200
566	20230822	101600	26980260	9750	9750	9750	9750	0
567	20230822	101500	26980260	9750	9750	9750	9750	0
568	20230822	101400	26980260	9750	9750	9750	9750	0
569	20230822	101300	26980260	9750	9750	9750	9750	0
570	20230822	101200	26980260	9750	9750	9750	9750	0
571	20230822	101100	26980260	9750	9660	9750	9660	174
572	20230822	101000	25299330	9660	9700	9700	9650	250
573	20230822	100900	22885450	9780	9780	9780	9780	0
574	20230822	100800	22885450	9780	9780	9780	9780	0
575	20230822	100700	22885450	9780	9780	9780	9780	0
576	20230822	100600	22885450	9780	9780	9780	9780	0
577	20230822	100500	22885450	9780	9780	9780	9780	0
578	20230822	100400	22885450	9780	9780	9780	9780	0
579	20230822	100300	22885450	9780	9780	9780	9780	0
580	20230822	100200	22885450	9780	9780	9780	9780	0
581	20230822	100100	22885450	9780	9780	9780	9780	0
582	20230822	100000	22885450	9780	9770	9780	9770	3
583	20230822	095900	22856120	9790	9790	9790	9790	0
584	20230822	095800	22856120	9790	9790	9790	9790	0
585	20230822	095700	22856120	9790	9790	9790	9790	0
586	20230822	095600	22856120	9790	9790	9790	9790	0
587	20230822	095500	22856120	9790	9790	9790	9790	0
588	20230822	095400	22856120	9790	9790	9790	9790	0
589	20230822	095300	22856120	9790	9790	9790	9790	305
590	20230822	095200	19870170	9790	9780	9790	9780	313
591	20230822	095100	16809020	9780	9780	9780	9780	1
592	20230822	095000	16799240	9760	9760	9760	9760	1
593	20230822	094900	16789480	9780	9770	9780	9760	24
594	20230822	094800	16555190	9760	9760	9760	9760	0
595	20230822	094700	16555190	9760	9760	9760	9760	0
596	20230822	094600	16555190	9760	9760	9760	9760	0
597	20230822	094500	16555190	9760	9760	9760	9760	0
598	20230822	094400	16555190	9760	9760	9760	9760	0
599	20230822	094300	16555190	9760	9760	9760	9760	0
600	20230822	094200	16555190	9760	9760	9760	9760	4
601	20230822	094100	16516150	9760	9750	9760	9750	10
602	20230822	094000	16418580	9750	9750	9750	9750	0
603	20230822	093900	16418580	9750	9750	9750	9750	3
604	20230822	093800	16389330	9740	9740	9740	9740	0
605	20230822	093700	16389330	9740	9740	9740	9740	1
606	20230822	093600	16379590	9730	9730	9730	9730	2
607	20230822	093500	16360130	9740	9730	9740	9730	10
608	20230822	093400	16262740	9710	9700	9710	9700	9
609	20230822	093300	16175400	9700	9700	9700	9690	11
610	20230822	093200	16068730	9700	9710	9710	9690	151
611	20230822	093100	14603810	9720	9750	9750	9720	10
612	20230822	093000	14506580	9760	9730	9760	9730	11
613	20230822	092900	14399340	9730	9710	9730	9710	44
614	20230822	092800	13971520	9710	9650	9710	9640	5
615	20230822	092700	13923240	9740	9740	9740	9740	4
616	20230822	092600	13884280	9420	9720	9720	9420	407
617	20230822	092500	10005830	9750	9750	9750	9750	0
618	20230822	092400	10005830	9750	9750	9750	9750	0
619	20230822	092300	10005830	9750	9750	9750	9750	22
620	20230822	092200	9791330	9790	9790	9790	9790	0
621	20230822	092100	9791330	9790	9750	9790	9750	12
622	20230822	092000	9674070	9760	9760	9760	9760	3
623	20230822	091900	9644790	9700	9800	9800	9700	22
624	20230822	091800	9430820	9840	9730	9840	9730	62
625	20230822	091700	8825660	9740	9740	9740	9740	0
626	20230822	091600	8825660	9740	9740	9740	9740	0
627	20230822	091500	8825660	9740	9740	9740	9740	5
628	20230822	091400	8776960	9700	9720	9720	9700	478
629	20230822	091300	4137670	9760	9720	9760	9720	101
630	20230822	091200	3155910	9760	9760	9760	9760	1
631	20230822	091100	3146150	9780	9780	9780	9780	5
632	20230822	091000	3097250	9720	9730	9730	9720	30
633	20230822	090900	2805390	9800	9800	9810	9720	55
634	20230822	090800	2270130	9720	9760	9760	9720	59
635	20230822	090700	1695390	9820	9820	9820	9820	1
636	20230822	090600	1685570	9840	9750	9840	9740	6
637	20230822	090500	1626850	9750	9820	9870	9750	51
638	20230822	090400	1127600	9870	9810	9870	9810	3
639	20230822	090300	1098110	9820	9820	9820	9820	0
640	20230822	090200	1098110	9820	9820	9820	9820	0
641	20230822	090100	1098110	9820	9790	9820	9790	38
642	20230822	090000	726060	9870	9870	9870	9810	74