KissMeData/260970/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	202100	34576010	14100	14100	14100	14100	167
3	20230821	202000	34576010	14100	14100	14100	14100	0
4	20230821	201900	34576010	14100	14100	14100	14100	0
5	20230821	201800	34576010	14100	14100	14100	14100	0
6	20230821	201700	34576010	14100	14100	14100	14100	0
7	20230821	201600	34576010	14100	14100	14100	14100	0
8	20230821	201500	34576010	14100	14100	14100	14100	0
9	20230821	201400	34576010	14100	14100	14100	14100	0
10	20230821	201300	34576010	14100	14100	14100	14100	0
11	20230821	201200	34576010	14100	14100	14100	14100	0
12	20230821	201100	34576010	14100	14100	14100	14100	0
13	20230821	201000	34576010	14100	14100	14100	14100	0
14	20230821	200900	34576010	14100	14100	14100	14100	0
15	20230821	200800	34576010	14100	14100	14100	14100	0
16	20230821	200700	34576010	14100	14100	14100	14100	0
17	20230821	200600	34576010	14100	14100	14100	14100	0
18	20230821	200500	34576010	14100	14100	14100	14100	0
19	20230821	200400	34576010	14100	14100	14100	14100	0
20	20230821	200300	34576010	14100	14100	14100	14100	0
21	20230821	200200	34576010	14100	14100	14100	14100	0
22	20230821	200100	34576010	14100	14100	14100	14100	0
23	20230821	200000	34576010	14100	14100	14100	14100	0
24	20230821	195900	34576010	14100	14100	14100	14100	0
25	20230821	195800	34576010	14100	14100	14100	14100	0
26	20230821	195700	34576010	14100	14100	14100	14100	0
27	20230821	195600	34576010	14100	14100	14100	14100	0
28	20230821	195500	34576010	14100	14100	14100	14100	0
29	20230821	195400	34576010	14100	14100	14100	14100	0
30	20230821	195300	34576010	14100	14100	14100	14100	0
31	20230821	195200	34576010	14100	14100	14100	14100	0
32	20230821	195100	34576010	14100	14100	14100	14100	167
33	20230821	195000	34576010	14100	14100	14100	14100	0
34	20230821	194900	34576010	14100	14100	14100	14100	0
35	20230821	194800	34576010	14100	14100	14100	14100	0
36	20230821	194700	34576010	14100	14100	14100	14100	0
37	20230821	194600	34576010	14100	14100	14100	14100	0
38	20230821	194500	34576010	14100	14100	14100	14100	0
39	20230821	194400	34576010	14100	14100	14100	14100	0
40	20230821	194300	34576010	14100	14100	14100	14100	0
41	20230821	194200	34576010	14100	14100	14100	14100	0
42	20230821	194100	34576010	14100	14100	14100	14100	0
43	20230821	194000	34576010	14100	14100	14100	14100	0
44	20230821	193900	34576010	14100	14100	14100	14100	0
45	20230821	193800	34576010	14100	14100	14100	14100	0
46	20230821	193700	34576010	14100	14100	14100	14100	0
47	20230821	193600	34576010	14100	14100	14100	14100	0
48	20230821	193500	34576010	14100	14100	14100	14100	0
49	20230821	193400	34576010	14100	14100	14100	14100	0
50	20230821	193300	34576010	14100	14100	14100	14100	0
51	20230821	193200	34576010	14100	14100	14100	14100	0
52	20230821	193100	34576010	14100	14100	14100	14100	0
53	20230821	193000	34576010	14100	14100	14100	14100	0
54	20230821	192900	34576010	14100	14100	14100	14100	0
55	20230821	192800	34576010	14100	14100	14100	14100	0
56	20230821	192700	34576010	14100	14100	14100	14100	0
57	20230821	192600	34576010	14100	14100	14100	14100	0
58	20230821	192500	34576010	14100	14100	14100	14100	0
59	20230821	192400	34576010	14100	14100	14100	14100	0
60	20230821	192300	34576010	14100	14100	14100	14100	0
61	20230821	192200	34576010	14100	14100	14100	14100	0
62	20230821	192100	34576010	14100	14100	14100	14100	167
63	20230821	192000	34576010	14100	14100	14100	14100	0
64	20230821	191900	34576010	14100	14100	14100	14100	0
65	20230821	191800	34576010	14100	14100	14100	14100	0
66	20230821	191700	34576010	14100	14100	14100	14100	0
67	20230821	191600	34576010	14100	14100	14100	14100	0
68	20230821	191500	34576010	14100	14100	14100	14100	0
69	20230821	191400	34576010	14100	14100	14100	14100	0
70	20230821	191300	34576010	14100	14100	14100	14100	0
71	20230821	191200	34576010	14100	14100	14100	14100	0
72	20230821	191100	34576010	14100	14100	14100	14100	0
73	20230821	191000	34576010	14100	14100	14100	14100	0
74	20230821	190900	34576010	14100	14100	14100	14100	0
75	20230821	190800	34576010	14100	14100	14100	14100	0
76	20230821	190700	34576010	14100	14100	14100	14100	0
77	20230821	190600	34576010	14100	14100	14100	14100	0
78	20230821	190500	34576010	14100	14100	14100	14100	0
79	20230821	190400	34576010	14100	14100	14100	14100	0
80	20230821	190300	34576010	14100	14100	14100	14100	0
81	20230821	190200	34576010	14100	14100	14100	14100	0
82	20230821	190100	34576010	14100	14100	14100	14100	0
83	20230821	190000	34576010	14100	14100	14100	14100	0
84	20230821	185900	34576010	14100	14100	14100	14100	0
85	20230821	185800	34576010	14100	14100	14100	14100	0
86	20230821	185700	34576010	14100	14100	14100	14100	0
87	20230821	185600	34576010	14100	14100	14100	14100	0
88	20230821	185500	34576010	14100	14100	14100	14100	0
89	20230821	185400	34576010	14100	14100	14100	14100	0
90	20230821	185300	34576010	14100	14100	14100	14100	0
91	20230821	185200	34576010	14100	14100	14100	14100	0
92	20230821	185100	34576010	14100	14100	14100	14100	167
93	20230821	185000	34576010	14100	14100	14100	14100	0
94	20230821	184900	34576010	14100	14100	14100	14100	0
95	20230821	184800	34576010	14100	14100	14100	14100	0
96	20230821	184700	34576010	14100	14100	14100	14100	0
97	20230821	184600	34576010	14100	14100	14100	14100	0
98	20230821	184500	34576010	14100	14100	14100	14100	0
99	20230821	184400	34576010	14100	14100	14100	14100	0
100	20230821	184300	34576010	14100	14100	14100	14100	0
101	20230821	184200	34576010	14100	14100	14100	14100	0
102	20230821	184100	34576010	14100	14100	14100	14100	0
103	20230821	184000	34576010	14100	14100	14100	14100	0
104	20230821	183900	34576010	14100	14100	14100	14100	0
105	20230821	183800	34576010	14100	14100	14100	14100	0
106	20230821	183700	34576010	14100	14100	14100	14100	0
107	20230821	183600	34576010	14100	14100	14100	14100	0
108	20230821	183500	34576010	14100	14100	14100	14100	0
109	20230821	183400	34576010	14100	14100	14100	14100	0
110	20230821	183300	34576010	14100	14100	14100	14100	0
111	20230821	183200	34576010	14100	14100	14100	14100	0
112	20230821	183100	34576010	14100	14100	14100	14100	0
113	20230821	183000	34576010	14100	14100	14100	14100	0
114	20230821	182900	34576010	14100	14100	14100	14100	0
115	20230821	182800	34576010	14100	14100	14100	14100	0
116	20230821	182700	34576010	14100	14100	14100	14100	0
117	20230821	182600	34576010	14100	14100	14100	14100	0
118	20230821	182500	34576010	14100	14100	14100	14100	0
119	20230821	182400	34576010	14100	14100	14100	14100	0
120	20230821	182300	34576010	14100	14100	14100	14100	0
121	20230821	182200	34576010	14100	14100	14100	14100	0
122	20230821	182100	34576010	14100	14100	14100	14100	167
123	20230821	182000	34576010	14100	14100	14100	14100	0
124	20230821	181900	34576010	14100	14100	14100	14100	0
125	20230821	181800	34576010	14100	14100	14100	14100	0
126	20230821	181700	34576010	14100	14100	14100	14100	0
127	20230821	181600	34576010	14100	14100	14100	14100	0
128	20230821	181500	34576010	14100	14100	14100	14100	0
129	20230821	181400	34576010	14100	14100	14100	14100	0
130	20230821	181300	34576010	14100	14100	14100	14100	0
131	20230821	181200	34576010	14100	14100	14100	14100	0
132	20230821	181100	34576010	14100	14100	14100	14100	0
133	20230821	181000	34576010	14100	14100	14100	14100	0
134	20230821	180900	34576010	14100	14100	14100	14100	0
135	20230821	180800	34576010	14100	14100	14100	14100	0
136	20230821	180700	34576010	14100	14100	14100	14100	0
137	20230821	180600	34576010	14100	14100	14100	14100	0
138	20230821	180500	34576010	14100	14100	14100	14100	0
139	20230821	180400	34576010	14100	14100	14100	14100	0
140	20230821	180300	34576010	14100	14100	14100	14100	0
141	20230821	180200	34576010	14100	14100	14100	14100	0
142	20230821	180100	34576010	14100	14100	14100	14100	0
143	20230821	180000	34576010	14100	14100	14100	14100	0
144	20230821	175900	34576010	14100	14100	14100	14100	0
145	20230821	175800	34576010	14100	14100	14100	14100	0
146	20230821	175700	34576010	14100	14100	14100	14100	0
147	20230821	175600	34576010	14100	14100	14100	14100	0
148	20230821	175500	34576010	14100	14100	14100	14100	0
149	20230821	175400	34576010	14100	14100	14100	14100	0
150	20230821	175300	34576010	14100	14100	14100	14100	0
151	20230821	175200	34576010	14100	14100	14100	14100	0
152	20230821	175100	34576010	14100	14100	14100	14100	167
153	20230821	175000	34576010	14100	14100	14100	14100	0
154	20230821	174900	34576010	14100	14100	14100	14100	0
155	20230821	174800	34576010	14100	14100	14100	14100	0
156	20230821	174700	34576010	14100	14100	14100	14100	0
157	20230821	174600	34576010	14100	14100	14100	14100	0
158	20230821	174500	34576010	14100	14100	14100	14100	0
159	20230821	174400	34576010	14100	14100	14100	14100	0
160	20230821	174300	34576010	14100	14100	14100	14100	0
161	20230821	174200	34576010	14100	14100	14100	14100	0
162	20230821	174100	34576010	14100	14100	14100	14100	0
163	20230821	174000	34576010	14100	14100	14100	14100	0
164	20230821	173900	34576010	14100	14100	14100	14100	0
165	20230821	173800	34576010	14100	14100	14100	14100	0
166	20230821	173700	34576010	14100	14100	14100	14100	0
167	20230821	173600	34576010	14100	14100	14100	14100	0
168	20230821	173500	34576010	14100	14100	14100	14100	0
169	20230821	173400	34576010	14100	14100	14100	14100	0
170	20230821	173300	34576010	14100	14100	14100	14100	0
171	20230821	173200	34576010	14100	14100	14100	14100	0
172	20230821	173100	34576010	14100	14100	14100	14100	0
173	20230821	173000	34576010	14100	14100	14100	14100	0
174	20230821	172900	34576010	14100	14100	14100	14100	0
175	20230821	172800	34576010	14100	14100	14100	14100	0
176	20230821	172700	34576010	14100	14100	14100	14100	0
177	20230821	172600	34576010	14100	14100	14100	14100	0
178	20230821	172500	34576010	14100	14100	14100	14100	0
179	20230821	172400	34576010	14100	14100	14100	14100	0
180	20230821	172300	34576010	14100	14100	14100	14100	0
181	20230821	172200	34576010	14100	14100	14100	14100	0
182	20230821	172100	34576010	14100	14100	14100	14100	167
183	20230821	172000	34576010	14100	14100	14100	14100	0
184	20230821	171900	34576010	14100	14100	14100	14100	0
185	20230821	171800	34576010	14100	14100	14100	14100	0
186	20230821	171700	34576010	14100	14100	14100	14100	0
187	20230821	171600	34576010	14100	14100	14100	14100	0
188	20230821	171500	34576010	14100	14100	14100	14100	0
189	20230821	171400	34576010	14100	14100	14100	14100	0
190	20230821	171300	34576010	14100	14100	14100	14100	0
191	20230821	171200	34576010	14100	14100	14100	14100	0
192	20230821	171100	34576010	14100	14100	14100	14100	0
193	20230821	171000	34576010	14100	14100	14100	14100	0
194	20230821	170900	34576010	14100	14100	14100	14100	0
195	20230821	170800	34576010	14100	14100	14100	14100	0
196	20230821	170700	34576010	14100	14100	14100	14100	0
197	20230821	170600	34576010	14100	14100	14100	14100	0
198	20230821	170500	34576010	14100	14100	14100	14100	0
199	20230821	170400	34576010	14100	14100	14100	14100	0
200	20230821	170300	34576010	14100	14100	14100	14100	0
201	20230821	170200	34576010	14100	14100	14100	14100	0
202	20230821	170100	34576010	14100	14100	14100	14100	0
203	20230821	170000	34576010	14100	14100	14100	14100	0
204	20230821	165900	34576010	14100	14100	14100	14100	0
205	20230821	165800	34576010	14100	14100	14100	14100	0
206	20230821	165700	34576010	14100	14100	14100	14100	0
207	20230821	165600	34576010	14100	14100	14100	14100	0
208	20230821	165500	34576010	14100	14100	14100	14100	0
209	20230821	165400	34576010	14100	14100	14100	14100	0
210	20230821	165300	34576010	14100	14100	14100	14100	0
211	20230821	165200	34576010	14100	14100	14100	14100	0
212	20230821	165100	34576010	14100	14100	14100	14100	167
213	20230821	165000	34576010	14100	14100	14100	14100	0
214	20230821	164900	34576010	14100	14100	14100	14100	0
215	20230821	164800	34576010	14100	14100	14100	14100	0
216	20230821	164700	34576010	14100	14100	14100	14100	0
217	20230821	164600	34576010	14100	14100	14100	14100	0
218	20230821	164500	34576010	14100	14100	14100	14100	0
219	20230821	164400	34576010	14100	14100	14100	14100	0
220	20230821	164300	34576010	14100	14100	14100	14100	0
221	20230821	164200	34576010	14100	14100	14100	14100	0
222	20230821	164100	34576010	14100	14100	14100	14100	0
223	20230821	164000	34576010	14100	14100	14100	14100	0
224	20230821	163900	34576010	14100	14100	14100	14100	0
225	20230821	163800	34576010	14100	14100	14100	14100	0
226	20230821	163700	34576010	14100	14100	14100	14100	0
227	20230821	163600	34576010	14100	14100	14100	14100	0
228	20230821	163500	34576010	14100	14100	14100	14100	0
229	20230821	163400	34576010	14100	14100	14100	14100	0
230	20230821	163300	34576010	14100	14100	14100	14100	0
231	20230821	163200	34576010	14100	14100	14100	14100	0
232	20230821	163100	34576010	14100	14100	14100	14100	0
233	20230821	163000	34576010	14100	14100	14100	14100	0
234	20230821	162900	34576010	14100	14100	14100	14100	0
235	20230821	162800	34576010	14100	14100	14100	14100	0
236	20230821	162700	34576010	14100	14100	14100	14100	0
237	20230821	162600	34576010	14100	14100	14100	14100	0
238	20230821	162500	34576010	14100	14100	14100	14100	0
239	20230821	162400	34576010	14100	14100	14100	14100	0
240	20230821	162300	34576010	14100	14100	14100	14100	0
241	20230821	162200	34576010	14100	14100	14100	14100	0
242	20230821	162100	34576010	14100	14100	14100	14100	167
243	20230821	162000	34576010	14100	14100	14100	14100	0
244	20230821	161900	34576010	14100	14100	14100	14100	0
245	20230821	161800	34576010	14100	14100	14100	14100	0
246	20230821	161700	34576010	14100	14100	14100	14100	0
247	20230821	161600	34576010	14100	14100	14100	14100	0
248	20230821	161500	34576010	14100	14100	14100	14100	0
249	20230821	161400	34576010	14100	14100	14100	14100	0
250	20230821	161300	34576010	14100	14100	14100	14100	0
251	20230821	161200	34576010	14100	14100	14100	14100	0
252	20230821	161100	34576010	14100	14100	14100	14100	0
253	20230821	161000	34576010	14100	14100	14100	14100	0
254	20230821	160900	34576010	14100	14100	14100	14100	0
255	20230821	160800	34576010	14100	14100	14100	14100	0
256	20230821	160700	34576010	14100	14100	14100	14100	0
257	20230821	160600	34576010	14100	14100	14100	14100	0
258	20230821	160500	34576010	14100	14100	14100	14100	0
259	20230821	160400	34576010	14100	14100	14100	14100	0
260	20230821	160300	34576010	14100	14100	14100	14100	0
261	20230821	160200	34576010	14100	14100	14100	14100	0
262	20230821	160100	34576010	14100	14100	14100	14100	0
263	20230821	160000	34576010	14100	14100	14100	14100	0
264	20230821	155900	34576010	14100	14100	14100	14100	0
265	20230821	155800	34576010	14100	14100	14100	14100	0
266	20230821	155700	34576010	14100	14100	14100	14100	0
267	20230821	155600	34576010	14100	14100	14100	14100	0
268	20230821	155500	34576010	14100	14100	14100	14100	0
269	20230821	155400	34576010	14100	14100	14100	14100	0
270	20230821	155300	34576010	14100	14100	14100	14100	0
271	20230821	155200	34576010	14100	14100	14100	14100	0
272	20230821	155100	34576010	14100	14100	14100	14100	167
273	20230821	155000	34576010	14100	14100	14100	14100	0
274	20230821	154900	34576010	14100	14100	14100	14100	0
275	20230821	154800	34576010	14100	14100	14100	14100	0
276	20230821	154700	34576010	14100	14100	14100	14100	0
277	20230821	154600	34576010	14100	14100	14100	14100	0
278	20230821	154500	34576010	14100	14100	14100	14100	0
279	20230821	154400	34576010	14100	14100	14100	14100	0
280	20230821	154300	34576010	14100	14100	14100	14100	0
281	20230821	154200	34576010	14100	14100	14100	14100	0
282	20230821	154100	34576010	14100	14100	14100	14100	0
283	20230821	154000	34576010	14100	14100	14100	14100	0
284	20230821	153900	34576010	14100	14100	14100	14100	0
285	20230821	153800	34576010	14100	14100	14100	14100	0
286	20230821	153700	34576010	14100	14100	14100	14100	0
287	20230821	153600	34576010	14100	14100	14100	14100	0
288	20230821	153500	34576010	14100	14100	14100	14100	0
289	20230821	153400	34576010	14100	14100	14100	14100	0
290	20230821	153300	34576010	14100	14100	14100	14100	0
291	20230821	153200	34576010	14100	14100	14100	14100	0
292	20230821	153100	34576010	14100	14100	14100	14100	0
293	20230821	153000	34576010	14100	14100	14100	14100	167
294	20230821	152900	32221310	13870	13870	13870	13870	0
295	20230821	152800	32221310	13870	13870	13870	13870	0
296	20230821	152700	32221310	13870	13870	13870	13870	0
297	20230821	152600	32221310	13870	13870	13870	13870	0
298	20230821	152500	32221310	13870	13870	13870	13870	0
299	20230821	152400	32221310	13870	13870	13870	13870	0
300	20230821	152300	32221310	13870	13870	13870	13870	0
301	20230821	152200	32221310	13870	13870	13870	13870	0
302	20230821	152100	32221310	13870	13870	13870	13870	0
303	20230821	152000	32221310	13870	13870	13870	13870	0
304	20230821	151900	32221310	13870	13870	13870	13870	0
305	20230821	151800	32221310	13870	13870	13870	13870	0
306	20230821	151700	32221310	13870	13870	13870	13870	1
307	20230821	151600	32207440	13870	13870	13870	13870	1
308	20230821	151500	32193570	13870	13870	13870	13870	0
309	20230821	151400	32193570	13870	13870	13870	13870	0
310	20230821	151300	32193570	13870	13870	13870	13870	0
311	20230821	151200	32193570	13870	13870	13870	13870	0
312	20230821	151100	32193570	13870	13870	13870	13870	1
313	20230821	151000	32179700	13870	13870	13870	13870	0
314	20230821	150900	32179700	13870	13870	13870	13870	0
315	20230821	150800	32179700	13870	13870	13870	13870	0
316	20230821	150700	32179700	13870	13870	13870	13870	0
317	20230821	150600	32179700	13870	13870	13870	13870	0
318	20230821	150500	32179700	13870	13870	13870	13870	0
319	20230821	150400	32179700	13870	13870	13870	13870	0
320	20230821	150300	32179700	13870	13870	13870	13870	0
321	20230821	150200	32179700	13870	13870	13870	13870	0
322	20230821	150100	32179700	13870	13870	13870	13870	2
323	20230821	150000	32151960	13870	13870	13870	13870	13
324	20230821	145900	31971650	13870	13870	13870	13870	7
325	20230821	145800	31874560	13870	13870	13870	13870	6
326	20230821	145700	31791340	13870	13870	13870	13870	2
327	20230821	145600	31763600	13870	13870	13870	13870	2
328	20230821	145500	31735860	13870	13870	13870	13870	2
329	20230821	145400	31708120	13870	13870	13870	13870	3
330	20230821	145300	31666510	13870	13870	13870	13870	3
331	20230821	145200	31624900	13870	13870	13870	13870	3
332	20230821	145100	31583290	13870	13870	13870	13870	2
333	20230821	145000	31555550	13870	13870	13870	13870	3
334	20230821	144900	31513940	13870	13880	13880	13870	253
335	20230821	144800	28003540	13880	13880	13880	13880	1
336	20230821	144700	27989660	13880	13880	13880	13880	3
337	20230821	144600	27948020	13880	13880	13880	13880	2
338	20230821	144500	27920260	13880	13880	13880	13880	1
339	20230821	144400	27906380	13880	13880	13880	13880	3
340	20230821	144300	27864740	13880	13880	13880	13880	2
341	20230821	144200	27836980	13880	13870	13880	13870	60
342	20230821	144100	27004190	13870	13870	13870	13870	9
343	20230821	144000	26879360	13870	13870	13870	13870	1
344	20230821	143900	26865490	13870	13870	13870	13870	1
345	20230821	143800	26851620	13870	13870	13870	13870	4
346	20230821	143700	26796140	13870	13870	13870	13870	2
347	20230821	143600	26768400	13870	13870	13870	13870	6
348	20230821	143500	26685180	13870	13870	13870	13870	2
349	20230821	143400	26657440	13870	13870	13870	13870	1
350	20230821	143300	26643570	13870	13870	13870	13870	1
351	20230821	143200	26629700	13870	13870	13870	13870	68
352	20230821	143100	25686540	13870	13870	13870	13870	0
353	20230821	143000	25686540	13870	13870	13870	13870	1
354	20230821	142900	25672670	13870	13870	13870	13870	0
355	20230821	142800	25672670	13870	13870	13870	13870	2
356	20230821	142700	25644930	13890	13890	13890	13890	0
357	20230821	142600	25644930	13890	13900	13900	13890	2
358	20230821	142500	25617140	13890	13890	13890	13890	1
359	20230821	142400	25603250	13900	13900	13900	13900	0
360	20230821	142300	25603250	13900	13900	13900	13900	113
361	20230821	142200	24032550	13900	13900	13900	13900	0
362	20230821	142100	24032550	13900	13900	13900	13900	0
363	20230821	142000	24032550	13900	13900	13900	13900	1
364	20230821	141900	24018650	13900	13900	13900	13900	0
365	20230821	141800	24018650	13900	13900	13900	13900	0
366	20230821	141700	24018650	13900	13900	13900	13900	26
367	20230821	141600	23657250	13900	13900	13900	13900	1
368	20230821	141500	23643350	13900	13900	13900	13900	2
369	20230821	141400	23615550	13900	13900	13900	13900	0
370	20230821	141300	23615550	13900	13900	13900	13900	1
371	20230821	141200	23601650	13910	13910	13910	13910	0
372	20230821	141100	23601650	13910	13910	13910	13910	0
373	20230821	141000	23601650	13910	13910	13910	13910	0
374	20230821	140900	23601650	13910	13910	13910	13910	0
375	20230821	140800	23601650	13910	13910	13910	13910	5
376	20230821	140700	23532100	13900	13900	13900	13900	0
377	20230821	140600	23532100	13900	13900	13900	13900	1
378	20230821	140500	23518200	13900	13900	13900	13900	0
379	20230821	140400	23518200	13900	13900	13900	13900	0
380	20230821	140300	23518200	13900	13900	13900	13900	0
381	20230821	140200	23518200	13900	13900	13900	13900	94
382	20230821	140100	22211600	13900	13900	13900	13900	0
383	20230821	140000	22211600	13900	13900	13900	13900	0
384	20230821	135900	22211600	13900	13900	13900	13900	40
385	20230821	135800	21655600	13900	13900	13900	13900	0
386	20230821	135700	21655600	13900	13900	13900	13900	0
387	20230821	135600	21655600	13900	13910	13910	13900	2
388	20230821	135500	21627790	13910	13910	13910	13910	0
389	20230821	135400	21627790	13910	13910	13910	13910	0
390	20230821	135300	21627790	13910	13910	13910	13910	10
391	20230821	135200	21488690	13900	13900	13900	13900	0
392	20230821	135100	21488690	13900	13900	13900	13900	0
393	20230821	135000	21488690	13900	13900	13900	13900	0
394	20230821	134900	21488690	13900	13900	13900	13900	0
395	20230821	134800	21488690	13900	13900	13900	13900	0
396	20230821	134700	21488690	13900	13900	13900	13900	0
397	20230821	134600	21488690	13900	13900	13900	13900	0
398	20230821	134500	21488690	13900	13900	13900	13900	0
399	20230821	134400	21488690	13900	13900	13900	13900	1
400	20230821	134300	21474790	13900	13900	13900	13900	0
401	20230821	134200	21474790	13900	13900	13900	13900	10
402	20230821	134100	21335790	13910	13910	13910	13910	0
403	20230821	134000	21335790	13910	13910	13910	13910	0
404	20230821	133900	21335790	13910	13910	13910	13910	0
405	20230821	133800	21335790	13910	13910	13910	13910	0
406	20230821	133700	21335790	13910	13910	13910	13910	55
407	20230821	133600	20570740	13920	13920	13920	13920	0
408	20230821	133500	20570740	13920	13920	13920	13920	0
409	20230821	133400	20570740	13920	13920	13920	13920	0
410	20230821	133300	20570740	13920	13920	13920	13920	0
411	20230821	133200	20570740	13920	13920	13920	13920	0
412	20230821	133100	20570740	13920	13920	13920	13920	0
413	20230821	133000	20570740	13920	13920	13920	13920	0
414	20230821	132900	20570740	13920	13920	13920	13920	0
415	20230821	132800	20570740	13920	13920	13920	13920	0
416	20230821	132700	20570740	13920	13920	13920	13920	0
417	20230821	132600	20570740	13920	13920	13920	13920	30
418	20230821	132500	20153140	13920	13920	13920	13920	3
419	20230821	132400	20111380	13920	13920	13920	13920	0
420	20230821	132300	20111380	13920	13920	13920	13920	0
421	20230821	132200	20111380	13920	13920	13920	13920	2
422	20230821	132100	20083540	13930	13930	13930	13930	1
423	20230821	132000	20069610	13920	13920	13920	13920	0
424	20230821	131900	20069610	13920	13920	13930	13920	4
425	20230821	131800	20013920	13920	13920	13920	13920	1
426	20230821	131700	20000000	13920	13920	13920	13920	0
427	20230821	131600	20000000	13920	13920	13920	13920	0
428	20230821	131500	20000000	13920	13920	13920	13920	70
429	20230821	131400	19025600	13920	13920	13920	13920	0
430	20230821	131300	19025600	13920	13920	13920	13920	11
431	20230821	131200	18872480	13920	13920	13920	13920	0
432	20230821	131100	18872480	13920	13920	13920	13920	0
433	20230821	131000	18872480	13920	13920	13920	13920	0
434	20230821	130900	18872480	13920	13920	13920	13920	0
435	20230821	130800	18872480	13920	13920	13920	13920	0
436	20230821	130700	18872480	13920	13920	13920	13920	0
437	20230821	130600	18872480	13920	13920	13920	13920	0
438	20230821	130500	18872480	13920	13920	13920	13920	0
439	20230821	130400	18872480	13920	13920	13920	13920	0
440	20230821	130300	18872480	13920	13920	13920	13920	0
441	20230821	130200	18872480	13920	13920	13920	13920	0
442	20230821	130100	18872480	13920	13920	13920	13920	0
443	20230821	130000	18872480	13920	13920	13920	13920	0
444	20230821	125900	18872480	13920	13920	13920	13920	0
445	20230821	125800	18872480	13920	13920	13920	13920	0
446	20230821	125700	18872480	13920	13920	13920	13920	0
447	20230821	125600	18872480	13920	13920	13920	13920	0
448	20230821	125500	18872480	13920	13920	13920	13920	0
449	20230821	125400	18872480	13920	13920	13920	13920	0
450	20230821	125300	18872480	13920	13920	13920	13920	0
451	20230821	125200	18872480	13920	13920	13920	13920	0
452	20230821	125100	18872480	13920	13920	13920	13920	0
453	20230821	125000	18872480	13920	13920	13920	13920	0
454	20230821	124900	18872480	13920	13920	13920	13920	0
455	20230821	124800	18872480	13920	13920	13920	13920	0
456	20230821	124700	18872480	13920	13920	13920	13920	0
457	20230821	124600	18872480	13920	13920	13920	13920	0
458	20230821	124500	18872480	13920	13920	13920	13920	1
459	20230821	124400	18858560	13910	13910	13910	13910	0
460	20230821	124300	18858560	13910	13910	13910	13910	0
461	20230821	124200	18858560	13910	13910	13910	13910	0
462	20230821	124100	18858560	13910	13910	13910	13910	0
463	20230821	124000	18858560	13910	13910	13910	13910	0
464	20230821	123900	18858560	13910	13910	13910	13910	0
465	20230821	123800	18858560	13910	13910	13910	13910	0
466	20230821	123700	18858560	13910	13910	13910	13910	0
467	20230821	123600	18858560	13910	13910	13910	13910	0
468	20230821	123500	18858560	13910	13910	13910	13910	0
469	20230821	123400	18858560	13910	13910	13910	13910	0
470	20230821	123300	18858560	13910	13910	13910	13910	0
471	20230821	123200	18858560	13910	13910	13910	13910	0
472	20230821	123100	18858560	13910	13910	13910	13910	0
473	20230821	123000	18858560	13910	13910	13910	13910	0
474	20230821	122900	18858560	13910	13910	13910	13910	0
475	20230821	122800	18858560	13910	13910	13910	13910	0
476	20230821	122700	18858560	13910	13910	13910	13910	0
477	20230821	122600	18858560	13910	13910	13910	13910	0
478	20230821	122500	18858560	13910	13910	13910	13910	0
479	20230821	122400	18858560	13910	13910	13910	13910	0
480	20230821	122300	18858560	13910	13910	13910	13910	0
481	20230821	122200	18858560	13910	13910	13910	13910	0
482	20230821	122100	18858560	13910	13910	13910	13910	0
483	20230821	122000	18858560	13910	13910	13910	13910	0
484	20230821	121900	18858560	13910	13910	13910	13910	0
485	20230821	121800	18858560	13910	13910	13910	13910	0
486	20230821	121700	18858560	13910	13910	13910	13910	0
487	20230821	121600	18858560	13910	13910	13910	13910	0
488	20230821	121500	18858560	13910	13910	13910	13910	0
489	20230821	121400	18858560	13910	13910	13910	13910	5
490	20230821	121300	18789010	13910	13950	13950	13910	107
491	20230821	121200	17298370	14010	14010	14010	14010	0
492	20230821	121100	17298370	14010	14010	14010	14010	0
493	20230821	121000	17298370	14010	14010	14010	14010	0
494	20230821	120900	17298370	14010	14010	14010	14010	0
495	20230821	120800	17298370	14010	14010	14010	14010	0
496	20230821	120700	17298370	14010	14010	14010	14010	0
497	20230821	120600	17298370	14010	14010	14010	14010	0
498	20230821	120500	17298370	14010	14010	14010	14010	0
499	20230821	120400	17298370	14010	14010	14010	14010	0
500	20230821	120300	17298370	14010	14010	14010	14010	0
501	20230821	120200	17298370	14010	14010	14010	14010	0
502	20230821	120100	17298370	14010	14010	14010	14010	0
503	20230821	120000	17298370	14010	14010	14010	14010	0
504	20230821	115900	17298370	14010	14010	14010	14010	0
505	20230821	115800	17298370	14010	14010	14010	14010	0
506	20230821	115700	17298370	14010	14010	14010	14010	0
507	20230821	115600	17298370	14010	14010	14010	14010	0
508	20230821	115500	17298370	14010	14010	14010	14010	0
509	20230821	115400	17298370	14010	14010	14010	14010	0
510	20230821	115300	17298370	14010	14010	14010	14010	0
511	20230821	115200	17298370	14010	14010	14010	14010	0
512	20230821	115100	17298370	14010	14010	14010	14010	0
513	20230821	115000	17298370	14010	14010	14010	14010	0
514	20230821	114900	17298370	14010	14010	14010	14010	0
515	20230821	114800	17298370	14010	14010	14010	14010	0
516	20230821	114700	17298370	14010	14010	14010	14010	0
517	20230821	114600	17298370	14010	14010	14010	14010	0
518	20230821	114500	17298370	14010	14010	14010	14010	0
519	20230821	114400	17298370	14010	14010	14010	14010	0
520	20230821	114300	17298370	14010	14010	14010	14010	0
521	20230821	114200	17298370	14010	14010	14010	14010	0
522	20230821	114100	17298370	14010	14010	14010	14010	0
523	20230821	114000	17298370	14010	14010	14010	14010	0
524	20230821	113900	17298370	14010	14010	14010	14010	0
525	20230821	113800	17298370	14010	14010	14010	14010	0
526	20230821	113700	17298370	14010	14010	14010	14010	0
527	20230821	113600	17298370	14010	14010	14010	14010	0
528	20230821	113500	17298370	14010	14010	14010	14010	0
529	20230821	113400	17298370	14010	14010	14010	14010	0
530	20230821	113300	17298370	14010	14010	14010	14010	0
531	20230821	113200	17298370	14010	14010	14010	14010	0
532	20230821	113100	17298370	14010	14010	14010	14010	0
533	20230821	113000	17298370	14010	14010	14010	14010	0
534	20230821	112900	17298370	14010	14010	14010	14010	0
535	20230821	112800	17298370	14010	14010	14010	14010	0
536	20230821	112700	17298370	14010	14010	14010	14010	0
537	20230821	112600	17298370	14010	14010	14010	14010	0
538	20230821	112500	17298370	14010	14010	14010	14010	0
539	20230821	112400	17298370	14010	14010	14010	14010	0
540	20230821	112300	17298370	14010	14010	14010	14010	15
541	20230821	112200	17088220	14010	14010	14010	14010	0
542	20230821	112100	17088220	14010	14010	14010	14010	0
543	20230821	112000	17088220	14010	14010	14010	14010	0
544	20230821	111900	17088220	14010	14010	14010	14010	0
545	20230821	111800	17088220	14010	14010	14010	14010	0
546	20230821	111700	17088220	14010	14010	14010	14010	0
547	20230821	111600	17088220	14010	14010	14010	14010	0
548	20230821	111500	17088220	14010	14010	14010	14010	0
549	20230821	111400	17088220	14010	14010	14010	14010	1
550	20230821	111300	17074210	14030	14030	14030	14030	0
551	20230821	111200	17074210	14030	14020	14030	14020	40
552	20230821	111100	16513250	14010	14010	14010	14010	0
553	20230821	111000	16513250	14010	14010	14010	14010	0
554	20230821	110900	16513250	14010	14010	14010	14010	0
555	20230821	110800	16513250	14010	14010	14010	14010	3
556	20230821	110700	16471220	14010	14010	14010	14010	15
557	20230821	110600	16261070	14010	13980	14010	13980	89
558	20230821	110500	15015770	14000	14000	14000	14000	0
559	20230821	110400	15015770	14000	14000	14000	14000	0
560	20230821	110300	15015770	14000	14000	14000	14000	0
561	20230821	110200	15015770	14000	14000	14000	14000	0
562	20230821	110100	15015770	14000	14000	14000	14000	0
563	20230821	110000	15015770	14000	14000	14000	14000	0
564	20230821	105900	15015770	14000	14000	14000	14000	0
565	20230821	105800	15015770	14000	14000	14000	14000	0
566	20230821	105700	15015770	14000	14000	14000	14000	0
567	20230821	105600	15015770	14000	14000	14000	14000	0
568	20230821	105500	15015770	14000	14000	14000	14000	0
569	20230821	105400	15015770	14000	14000	14000	14000	0
570	20230821	105300	15015770	14000	14000	14000	14000	0
571	20230821	105200	15015770	14000	14000	14000	14000	21
572	20230821	105100	14721770	14000	14000	14000	14000	0
573	20230821	105000	14721770	14000	14000	14000	14000	0
574	20230821	104900	14721770	14000	14000	14000	14000	0
575	20230821	104800	14721770	14000	14000	14000	14000	1
576	20230821	104700	14707770	13920	13920	13920	13920	1
577	20230821	104600	14693850	13920	13920	13920	13920	0
578	20230821	104500	14693850	13920	13920	13920	13920	0
579	20230821	104400	14693850	13920	13920	13920	13920	0
580	20230821	104300	14693850	13920	13920	13920	13920	0
581	20230821	104200	14693850	13920	13920	13920	13920	0
582	20230821	104100	14693850	13920	13920	13920	13920	0
583	20230821	104000	14693850	13920	13920	13920	13920	0
584	20230821	103900	14693850	13920	13920	13920	13920	0
585	20230821	103800	14693850	13920	13920	13920	13920	0
586	20230821	103700	14693850	13920	13920	13920	13920	0
587	20230821	103600	14693850	13920	13920	13920	13920	0
588	20230821	103500	14693850	13920	13920	13920	13920	0
589	20230821	103400	14693850	13920	13920	13920	13920	0
590	20230821	103300	14693850	13920	13920	13920	13920	0
591	20230821	103200	14693850	13920	13920	13920	13920	0
592	20230821	103100	14693850	13920	13920	13920	13920	0
593	20230821	103000	14693850	13920	13920	13920	13920	0
594	20230821	102900	14693850	13920	13920	13920	13920	0
595	20230821	102800	14693850	13920	13920	13920	13920	0
596	20230821	102700	14693850	13920	13920	13920	13920	0
597	20230821	102600	14693850	13920	13920	13920	13920	0
598	20230821	102500	14693850	13920	13920	13920	13920	1
599	20230821	102400	14679930	14030	14030	14030	14030	0
600	20230821	102300	14679930	14030	14030	14030	14030	0
601	20230821	102200	14679930	14030	14030	14030	14030	0
602	20230821	102100	14679930	14030	14030	14030	14030	0
603	20230821	102000	14679930	14030	14030	14030	14030	0
604	20230821	101900	14679930	14030	14030	14030	14030	0
605	20230821	101800	14679930	14030	14030	14030	14030	0
606	20230821	101700	14679930	14030	14030	14030	14030	0
607	20230821	101600	14679930	14030	14030	14030	14030	0
608	20230821	101500	14679930	14030	14030	14030	14030	0
609	20230821	101400	14679930	14030	14030	14030	14030	0
610	20230821	101300	14679930	14030	14030	14030	14030	0
611	20230821	101200	14679930	14030	14030	14030	14030	0
612	20230821	101100	14679930	14030	14030	14030	14030	0
613	20230821	101000	14679930	14030	14030	14030	14030	0
614	20230821	100900	14679930	14030	14030	14030	14030	0
615	20230821	100800	14679930	14030	14030	14030	14030	0
616	20230821	100700	14679930	14030	14030	14030	14030	0
617	20230821	100600	14679930	14030	14030	14030	14030	0
618	20230821	100500	14679930	14030	14030	14030	14030	0
619	20230821	100400	14679930	14030	14030	14030	14030	0
620	20230821	100300	14679930	14030	14030	14030	14030	31
621	20230821	100200	14245000	14030	14030	14030	14030	0
622	20230821	100100	14245000	14030	14030	14030	14030	0
623	20230821	100000	14245000	14030	14030	14030	14030	0
624	20230821	095900	14245000	14030	14030	14030	14030	0
625	20230821	095800	14245000	14030	14030	14030	14030	0
626	20230821	095700	14245000	14030	14030	14030	14030	0
627	20230821	095600	14245000	14030	14030	14030	14030	0
628	20230821	095500	14245000	14030	14030	14030	14030	0
629	20230821	095400	14245000	14030	14030	14030	14030	0
630	20230821	095300	14245000	14030	14030	14030	14030	20
631	20230821	095200	13964400	14030	14030	14030	14030	0
632	20230821	095100	13964400	14030	14030	14030	14030	0
633	20230821	095000	13964400	14030	14030	14030	14030	0
634	20230821	094900	13964400	14030	14030	14030	14030	0
635	20230821	094800	13964400	14030	14030	14030	14030	0
636	20230821	094700	13964400	14030	14030	14030	14030	0
637	20230821	094600	13964400	14030	14030	14030	14030	1
638	20230821	094500	13950370	13910	13910	13910	13910	0
639	20230821	094400	13950370	13910	13910	13910	13910	0
640	20230821	094300	13950370	13910	13910	13910	13910	0
641	20230821	094200	13950370	13910	13910	13910	13910	0
642	20230821	094100	13950370	13910	13910	13910	13910	0
643	20230821	094000	13950370	13910	13910	13910	13910	0
644	20230821	093900	13950370	13910	13910	13910	13910	5
645	20230821	093800	13880820	14030	14030	14030	14030	0
646	20230821	093700	13880820	14030	14030	14030	14030	2
647	20230821	093600	13852760	13910	13910	13910	13910	0
648	20230821	093500	13852760	13910	13910	13910	13910	7
649	20230821	093400	13755390	13910	13910	13910	13910	1
650	20230821	093300	13741480	13910	13910	13910	13910	0
651	20230821	093200	13741480	13910	13910	13910	13910	18
652	20230821	093100	13491100	13900	13900	13900	13900	0
653	20230821	093000	13491100	13900	13900	13900	13900	0
654	20230821	092900	13491100	13900	13900	13900	13900	0
655	20230821	092800	13491100	13900	13900	13900	13900	0
656	20230821	092700	13491100	13900	13900	13900	13900	0
657	20230821	092600	13491100	13900	13900	13900	13900	0
658	20230821	092500	13491100	13900	13900	13900	13900	354
659	20230821	092400	8570500	13910	13910	13910	13910	0
660	20230821	092300	8570500	13910	13910	13910	13910	0
661	20230821	092200	8570500	13910	13910	13910	13910	0
662	20230821	092100	8570500	13910	13910	13910	13910	0
663	20230821	092000	8570500	13910	13910	13910	13910	1
664	20230821	091900	8556590	13900	13900	13900	13900	69
665	20230821	091800	7597490	13900	13900	13900	13900	0
666	20230821	091700	7597490	13900	13900	13900	13900	0
667	20230821	091600	7597490	13900	13900	13900	13900	0
668	20230821	091500	7597490	13900	13900	13900	13900	0
669	20230821	091400	7597490	13900	13900	13900	13900	0
670	20230821	091300	7597490	13900	13900	13900	13900	0
671	20230821	091200	7597490	13900	13900	13900	13900	0
672	20230821	091100	7597490	13900	13900	13900	13900	0
673	20230821	091000	7597490	13900	13900	13900	13900	172
674	20230821	090900	5206690	13910	13850	13910	13850	184
675	20230821	090800	2656810	13750	13750	13750	13750	0
676	20230821	090700	2656810	13750	13750	13750	13750	0
677	20230821	090600	2656810	13750	13750	13750	13750	0
678	20230821	090500	2656810	13750	13750	13750	13750	0
679	20230821	090400	2656810	13750	13750	13750	13750	0
680	20230821	090300	2656810	13750	13770	13770	13750	76
681	20230821	090200	1611270	13850	13850	13850	13850	0
682	20230821	090100	1611270	13850	13850	13850	13850	1
683	20230821	090000	1597420	13770	13770	13780	13770	116