KissMeData/448740/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	205100	171284840	9700	9700	9700	9700	3
3	20230821	205000	171284840	9700	9700	9700	9700	0
4	20230821	204900	171284840	9700	9700	9700	9700	0
5	20230821	204800	171284840	9700	9700	9700	9700	0
6	20230821	204700	171284840	9700	9700	9700	9700	0
7	20230821	204600	171284840	9700	9700	9700	9700	0
8	20230821	204500	171284840	9700	9700	9700	9700	0
9	20230821	204400	171284840	9700	9700	9700	9700	0
10	20230821	204300	171284840	9700	9700	9700	9700	0
11	20230821	204200	171284840	9700	9700	9700	9700	0
12	20230821	204100	171284840	9700	9700	9700	9700	0
13	20230821	204000	171284840	9700	9700	9700	9700	0
14	20230821	203900	171284840	9700	9700	9700	9700	0
15	20230821	203800	171284840	9700	9700	9700	9700	0
16	20230821	203700	171284840	9700	9700	9700	9700	0
17	20230821	203600	171284840	9700	9700	9700	9700	0
18	20230821	203500	171284840	9700	9700	9700	9700	0
19	20230821	203400	171284840	9700	9700	9700	9700	0
20	20230821	203300	171284840	9700	9700	9700	9700	0
21	20230821	203200	171284840	9700	9700	9700	9700	0
22	20230821	203100	171284840	9700	9700	9700	9700	0
23	20230821	203000	171284840	9700	9700	9700	9700	0
24	20230821	202900	171284840	9700	9700	9700	9700	0
25	20230821	202800	171284840	9700	9700	9700	9700	0
26	20230821	202700	171284840	9700	9700	9700	9700	0
27	20230821	202600	171284840	9700	9700	9700	9700	0
28	20230821	202500	171284840	9700	9700	9700	9700	0
29	20230821	202400	171284840	9700	9700	9700	9700	0
30	20230821	202300	171284840	9700	9700	9700	9700	0
31	20230821	202200	171284840	9700	9700	9700	9700	0
32	20230821	202100	171284840	9700	9700	9700	9700	3
33	20230821	202000	171284840	9700	9700	9700	9700	0
34	20230821	201900	171284840	9700	9700	9700	9700	0
35	20230821	201800	171284840	9700	9700	9700	9700	0
36	20230821	201700	171284840	9700	9700	9700	9700	0
37	20230821	201600	171284840	9700	9700	9700	9700	0
38	20230821	201500	171284840	9700	9700	9700	9700	0
39	20230821	201400	171284840	9700	9700	9700	9700	0
40	20230821	201300	171284840	9700	9700	9700	9700	0
41	20230821	201200	171284840	9700	9700	9700	9700	0
42	20230821	201100	171284840	9700	9700	9700	9700	0
43	20230821	201000	171284840	9700	9700	9700	9700	0
44	20230821	200900	171284840	9700	9700	9700	9700	0
45	20230821	200800	171284840	9700	9700	9700	9700	0
46	20230821	200700	171284840	9700	9700	9700	9700	0
47	20230821	200600	171284840	9700	9700	9700	9700	0
48	20230821	200500	171284840	9700	9700	9700	9700	0
49	20230821	200400	171284840	9700	9700	9700	9700	0
50	20230821	200300	171284840	9700	9700	9700	9700	0
51	20230821	200200	171284840	9700	9700	9700	9700	0
52	20230821	200100	171284840	9700	9700	9700	9700	0
53	20230821	200000	171284840	9700	9700	9700	9700	0
54	20230821	195900	171284840	9700	9700	9700	9700	0
55	20230821	195800	171284840	9700	9700	9700	9700	0
56	20230821	195700	171284840	9700	9700	9700	9700	0
57	20230821	195600	171284840	9700	9700	9700	9700	0
58	20230821	195500	171284840	9700	9700	9700	9700	0
59	20230821	195400	171284840	9700	9700	9700	9700	0
60	20230821	195300	171284840	9700	9700	9700	9700	0
61	20230821	195200	171284840	9700	9700	9700	9700	0
62	20230821	195100	171284840	9700	9700	9700	9700	3
63	20230821	195000	171284840	9700	9700	9700	9700	0
64	20230821	194900	171284840	9700	9700	9700	9700	0
65	20230821	194800	171284840	9700	9700	9700	9700	0
66	20230821	194700	171284840	9700	9700	9700	9700	0
67	20230821	194600	171284840	9700	9700	9700	9700	0
68	20230821	194500	171284840	9700	9700	9700	9700	0
69	20230821	194400	171284840	9700	9700	9700	9700	0
70	20230821	194300	171284840	9700	9700	9700	9700	0
71	20230821	194200	171284840	9700	9700	9700	9700	0
72	20230821	194100	171284840	9700	9700	9700	9700	0
73	20230821	194000	171284840	9700	9700	9700	9700	0
74	20230821	193900	171284840	9700	9700	9700	9700	0
75	20230821	193800	171284840	9700	9700	9700	9700	0
76	20230821	193700	171284840	9700	9700	9700	9700	0
77	20230821	193600	171284840	9700	9700	9700	9700	0
78	20230821	193500	171284840	9700	9700	9700	9700	0
79	20230821	193400	171284840	9700	9700	9700	9700	0
80	20230821	193300	171284840	9700	9700	9700	9700	0
81	20230821	193200	171284840	9700	9700	9700	9700	0
82	20230821	193100	171284840	9700	9700	9700	9700	0
83	20230821	193000	171284840	9700	9700	9700	9700	0
84	20230821	192900	171284840	9700	9700	9700	9700	0
85	20230821	192800	171284840	9700	9700	9700	9700	0
86	20230821	192700	171284840	9700	9700	9700	9700	0
87	20230821	192600	171284840	9700	9700	9700	9700	0
88	20230821	192500	171284840	9700	9700	9700	9700	0
89	20230821	192400	171284840	9700	9700	9700	9700	0
90	20230821	192300	171284840	9700	9700	9700	9700	0
91	20230821	192200	171284840	9700	9700	9700	9700	0
92	20230821	192100	171284840	9700	9700	9700	9700	3
93	20230821	192000	171284840	9700	9700	9700	9700	0
94	20230821	191900	171284840	9700	9700	9700	9700	0
95	20230821	191800	171284840	9700	9700	9700	9700	0
96	20230821	191700	171284840	9700	9700	9700	9700	0
97	20230821	191600	171284840	9700	9700	9700	9700	0
98	20230821	191500	171284840	9700	9700	9700	9700	0
99	20230821	191400	171284840	9700	9700	9700	9700	0
100	20230821	191300	171284840	9700	9700	9700	9700	0
101	20230821	191200	171284840	9700	9700	9700	9700	0
102	20230821	191100	171284840	9700	9700	9700	9700	0
103	20230821	191000	171284840	9700	9700	9700	9700	0
104	20230821	190900	171284840	9700	9700	9700	9700	0
105	20230821	190800	171284840	9700	9700	9700	9700	0
106	20230821	190700	171284840	9700	9700	9700	9700	0
107	20230821	190600	171284840	9700	9700	9700	9700	0
108	20230821	190500	171284840	9700	9700	9700	9700	0
109	20230821	190400	171284840	9700	9700	9700	9700	0
110	20230821	190300	171284840	9700	9700	9700	9700	0
111	20230821	190200	171284840	9700	9700	9700	9700	0
112	20230821	190100	171284840	9700	9700	9700	9700	0
113	20230821	190000	171284840	9700	9700	9700	9700	0
114	20230821	185900	171284840	9700	9700	9700	9700	0
115	20230821	185800	171284840	9700	9700	9700	9700	0
116	20230821	185700	171284840	9700	9700	9700	9700	0
117	20230821	185600	171284840	9700	9700	9700	9700	0
118	20230821	185500	171284840	9700	9700	9700	9700	0
119	20230821	185400	171284840	9700	9700	9700	9700	0
120	20230821	185300	171284840	9700	9700	9700	9700	0
121	20230821	185200	171284840	9700	9700	9700	9700	0
122	20230821	185100	171284840	9700	9700	9700	9700	3
123	20230821	185000	171284840	9700	9700	9700	9700	0
124	20230821	184900	171284840	9700	9700	9700	9700	0
125	20230821	184800	171284840	9700	9700	9700	9700	0
126	20230821	184700	171284840	9700	9700	9700	9700	0
127	20230821	184600	171284840	9700	9700	9700	9700	0
128	20230821	184500	171284840	9700	9700	9700	9700	0
129	20230821	184400	171284840	9700	9700	9700	9700	0
130	20230821	184300	171284840	9700	9700	9700	9700	0
131	20230821	184200	171284840	9700	9700	9700	9700	0
132	20230821	184100	171284840	9700	9700	9700	9700	0
133	20230821	184000	171284840	9700	9700	9700	9700	0
134	20230821	183900	171284840	9700	9700	9700	9700	0
135	20230821	183800	171284840	9700	9700	9700	9700	0
136	20230821	183700	171284840	9700	9700	9700	9700	0
137	20230821	183600	171284840	9700	9700	9700	9700	0
138	20230821	183500	171284840	9700	9700	9700	9700	0
139	20230821	183400	171284840	9700	9700	9700	9700	0
140	20230821	183300	171284840	9700	9700	9700	9700	0
141	20230821	183200	171284840	9700	9700	9700	9700	0
142	20230821	183100	171284840	9700	9700	9700	9700	0
143	20230821	183000	171284840	9700	9700	9700	9700	0
144	20230821	182900	171284840	9700	9700	9700	9700	0
145	20230821	182800	171284840	9700	9700	9700	9700	0
146	20230821	182700	171284840	9700	9700	9700	9700	0
147	20230821	182600	171284840	9700	9700	9700	9700	0
148	20230821	182500	171284840	9700	9700	9700	9700	0
149	20230821	182400	171284840	9700	9700	9700	9700	0
150	20230821	182300	171284840	9700	9700	9700	9700	0
151	20230821	182200	171284840	9700	9700	9700	9700	0
152	20230821	182100	171284840	9700	9700	9700	9700	3
153	20230821	182000	171284840	9700	9700	9700	9700	0
154	20230821	181900	171284840	9700	9700	9700	9700	0
155	20230821	181800	171284840	9700	9700	9700	9700	0
156	20230821	181700	171284840	9700	9700	9700	9700	0
157	20230821	181600	171284840	9700	9700	9700	9700	0
158	20230821	181500	171284840	9700	9700	9700	9700	0
159	20230821	181400	171284840	9700	9700	9700	9700	0
160	20230821	181300	171284840	9700	9700	9700	9700	0
161	20230821	181200	171284840	9700	9700	9700	9700	0
162	20230821	181100	171284840	9700	9700	9700	9700	0
163	20230821	181000	171284840	9700	9700	9700	9700	0
164	20230821	180900	171284840	9700	9700	9700	9700	0
165	20230821	180800	171284840	9700	9700	9700	9700	0
166	20230821	180700	171284840	9700	9700	9700	9700	0
167	20230821	180600	171284840	9700	9700	9700	9700	0
168	20230821	180500	171284840	9700	9700	9700	9700	0
169	20230821	180400	171284840	9700	9700	9700	9700	0
170	20230821	180300	171284840	9700	9700	9700	9700	0
171	20230821	180200	171284840	9700	9700	9700	9700	0
172	20230821	180100	171284840	9700	9700	9700	9700	0
173	20230821	180000	171284840	9700	9700	9700	9700	0
174	20230821	175900	171284840	9700	9700	9700	9700	0
175	20230821	175800	171284840	9700	9700	9700	9700	0
176	20230821	175700	171284840	9700	9700	9700	9700	0
177	20230821	175600	171284840	9700	9700	9700	9700	0
178	20230821	175500	171284840	9700	9700	9700	9700	0
179	20230821	175400	171284840	9700	9700	9700	9700	0
180	20230821	175300	171284840	9700	9700	9700	9700	0
181	20230821	175200	171284840	9700	9700	9700	9700	0
182	20230821	175100	171284840	9700	9700	9700	9700	3
183	20230821	175000	171284840	9700	9700	9700	9700	0
184	20230821	174900	171284840	9700	9700	9700	9700	0
185	20230821	174800	171284840	9700	9700	9700	9700	0
186	20230821	174700	171284840	9700	9700	9700	9700	0
187	20230821	174600	171284840	9700	9700	9700	9700	0
188	20230821	174500	171284840	9700	9700	9700	9700	0
189	20230821	174400	171284840	9700	9700	9700	9700	0
190	20230821	174300	171284840	9700	9700	9700	9700	0
191	20230821	174200	171284840	9700	9700	9700	9700	0
192	20230821	174100	171284840	9700	9700	9700	9700	0
193	20230821	174000	171284840	9700	9700	9700	9700	0
194	20230821	173900	171284840	9700	9700	9700	9700	0
195	20230821	173800	171284840	9700	9700	9700	9700	0
196	20230821	173700	171284840	9700	9700	9700	9700	0
197	20230821	173600	171284840	9700	9700	9700	9700	0
198	20230821	173500	171284840	9700	9700	9700	9700	0
199	20230821	173400	171284840	9700	9700	9700	9700	0
200	20230821	173300	171284840	9700	9700	9700	9700	0
201	20230821	173200	171284840	9700	9700	9700	9700	0
202	20230821	173100	171284840	9700	9700	9700	9700	0
203	20230821	173000	171284840	9700	9700	9700	9700	0
204	20230821	172900	171284840	9700	9700	9700	9700	0
205	20230821	172800	171284840	9700	9700	9700	9700	0
206	20230821	172700	171284840	9700	9700	9700	9700	0
207	20230821	172600	171284840	9700	9700	9700	9700	0
208	20230821	172500	171284840	9700	9700	9700	9700	0
209	20230821	172400	171284840	9700	9700	9700	9700	0
210	20230821	172300	171284840	9700	9700	9700	9700	0
211	20230821	172200	171284840	9700	9700	9700	9700	0
212	20230821	172100	171284840	9700	9700	9700	9700	3
213	20230821	172000	171284840	9700	9700	9700	9700	0
214	20230821	171900	171284840	9700	9700	9700	9700	0
215	20230821	171800	171284840	9700	9700	9700	9700	0
216	20230821	171700	171284840	9700	9700	9700	9700	0
217	20230821	171600	171284840	9700	9700	9700	9700	0
218	20230821	171500	171284840	9700	9700	9700	9700	0
219	20230821	171400	171284840	9700	9700	9700	9700	0
220	20230821	171300	171284840	9700	9700	9700	9700	0
221	20230821	171200	171284840	9700	9700	9700	9700	0
222	20230821	171100	171284840	9700	9700	9700	9700	0
223	20230821	171000	171284840	9700	9700	9700	9700	0
224	20230821	170900	171284840	9700	9700	9700	9700	0
225	20230821	170800	171284840	9700	9700	9700	9700	0
226	20230821	170700	171284840	9700	9700	9700	9700	0
227	20230821	170600	171284840	9700	9700	9700	9700	0
228	20230821	170500	171284840	9700	9700	9700	9700	0
229	20230821	170400	171284840	9700	9700	9700	9700	0
230	20230821	170300	171284840	9700	9700	9700	9700	0
231	20230821	170200	171284840	9700	9700	9700	9700	0
232	20230821	170100	171284840	9700	9700	9700	9700	0
233	20230821	170000	171284840	9700	9700	9700	9700	0
234	20230821	165900	171284840	9700	9700	9700	9700	0
235	20230821	165800	171284840	9700	9700	9700	9700	0
236	20230821	165700	171284840	9700	9700	9700	9700	0
237	20230821	165600	171284840	9700	9700	9700	9700	0
238	20230821	165500	171284840	9700	9700	9700	9700	0
239	20230821	165400	171284840	9700	9700	9700	9700	0
240	20230821	165300	171284840	9700	9700	9700	9700	0
241	20230821	165200	171284840	9700	9700	9700	9700	0
242	20230821	165100	171284840	9700	9700	9700	9700	3
243	20230821	165000	171284840	9700	9700	9700	9700	0
244	20230821	164900	171284840	9700	9700	9700	9700	0
245	20230821	164800	171284840	9700	9700	9700	9700	0
246	20230821	164700	171284840	9700	9700	9700	9700	0
247	20230821	164600	171284840	9700	9700	9700	9700	0
248	20230821	164500	171284840	9700	9700	9700	9700	0
249	20230821	164400	171284840	9700	9700	9700	9700	0
250	20230821	164300	171284840	9700	9700	9700	9700	0
251	20230821	164200	171284840	9700	9700	9700	9700	0
252	20230821	164100	171284840	9700	9700	9700	9700	0
253	20230821	164000	171284840	9700	9700	9700	9700	0
254	20230821	163900	171284840	9700	9700	9700	9700	0
255	20230821	163800	171284840	9700	9700	9700	9700	0
256	20230821	163700	171284840	9700	9700	9700	9700	0
257	20230821	163600	171284840	9700	9700	9700	9700	0
258	20230821	163500	171284840	9700	9700	9700	9700	0
259	20230821	163400	171284840	9700	9700	9700	9700	0
260	20230821	163300	171284840	9700	9700	9700	9700	0
261	20230821	163200	171284840	9700	9700	9700	9700	0
262	20230821	163100	171284840	9700	9700	9700	9700	0
263	20230821	163000	171284840	9700	9700	9700	9700	0
264	20230821	162900	171284840	9700	9700	9700	9700	0
265	20230821	162800	171284840	9700	9700	9700	9700	0
266	20230821	162700	171284840	9700	9700	9700	9700	0
267	20230821	162600	171284840	9700	9700	9700	9700	0
268	20230821	162500	171284840	9700	9700	9700	9700	0
269	20230821	162400	171284840	9700	9700	9700	9700	0
270	20230821	162300	171284840	9700	9700	9700	9700	0
271	20230821	162200	171284840	9700	9700	9700	9700	0
272	20230821	162100	171284840	9700	9700	9700	9700	3
273	20230821	162000	171284840	9700	9700	9700	9700	0
274	20230821	161900	171284840	9700	9700	9700	9700	0
275	20230821	161800	171284840	9700	9700	9700	9700	0
276	20230821	161700	171284840	9700	9700	9700	9700	0
277	20230821	161600	171284840	9700	9700	9700	9700	0
278	20230821	161500	171284840	9700	9700	9700	9700	0
279	20230821	161400	171284840	9700	9700	9700	9700	0
280	20230821	161300	171284840	9700	9700	9700	9700	0
281	20230821	161200	171284840	9700	9700	9700	9700	0
282	20230821	161100	171284840	9700	9700	9700	9700	0
283	20230821	161000	171284840	9700	9700	9700	9700	0
284	20230821	160900	171284840	9700	9700	9700	9700	0
285	20230821	160800	171284840	9700	9700	9700	9700	0
286	20230821	160700	171284840	9700	9700	9700	9700	0
287	20230821	160600	171284840	9700	9700	9700	9700	0
288	20230821	160500	171284840	9700	9700	9700	9700	0
289	20230821	160400	171284840	9700	9700	9700	9700	0
290	20230821	160300	171284840	9700	9700	9700	9700	0
291	20230821	160200	171284840	9700	9700	9700	9700	0
292	20230821	160100	171284840	9700	9700	9700	9700	0
293	20230821	160000	171284840	9700	9700	9700	9700	0
294	20230821	155900	171284840	9700	9700	9700	9700	0
295	20230821	155800	171284840	9700	9700	9700	9700	0
296	20230821	155700	171284840	9700	9700	9700	9700	0
297	20230821	155600	171284840	9700	9700	9700	9700	0
298	20230821	155500	171284840	9700	9700	9700	9700	0
299	20230821	155400	171284840	9700	9700	9700	9700	0
300	20230821	155300	171284840	9700	9700	9700	9700	0
301	20230821	155200	171284840	9700	9700	9700	9700	0
302	20230821	155100	171284840	9700	9700	9700	9700	3
303	20230821	155000	171284840	9700	9700	9700	9700	0
304	20230821	154900	171284840	9700	9700	9700	9700	0
305	20230821	154800	171284840	9700	9700	9700	9700	0
306	20230821	154700	171284840	9700	9700	9700	9700	0
307	20230821	154600	171284840	9700	9700	9700	9700	0
308	20230821	154500	171284840	9700	9700	9700	9700	0
309	20230821	154400	171284840	9700	9700	9700	9700	0
310	20230821	154300	171284840	9700	9700	9700	9700	0
311	20230821	154200	171284840	9700	9700	9700	9700	0
312	20230821	154100	171284840	9700	9700	9700	9700	0
313	20230821	154000	171284840	9700	9700	9700	9700	0
314	20230821	153900	171284840	9700	9700	9700	9700	0
315	20230821	153800	171284840	9700	9700	9700	9700	0
316	20230821	153700	171284840	9700	9700	9700	9700	0
317	20230821	153600	171284840	9700	9700	9700	9700	0
318	20230821	153500	171284840	9700	9700	9700	9700	0
319	20230821	153400	171284840	9700	9700	9700	9700	0
320	20230821	153300	171284840	9700	9700	9700	9700	0
321	20230821	153200	171284840	9700	9700	9700	9700	0
322	20230821	153100	171284840	9700	9700	9700	9700	0
323	20230821	153000	171284840	9700	9700	9700	9700	0
324	20230821	152900	171284840	9700	9700	9700	9700	0
325	20230821	152800	171284840	9700	9700	9700	9700	0
326	20230821	152700	171284840	9700	9700	9700	9700	0
327	20230821	152600	171284840	9700	9700	9700	9700	0
328	20230821	152500	171284840	9700	9700	9700	9700	0
329	20230821	152400	171284840	9700	9700	9700	9700	0
330	20230821	152300	171284840	9700	9700	9700	9700	0
331	20230821	152200	171284840	9700	9700	9700	9700	0
332	20230821	152100	171284840	9700	9700	9700	9700	0
333	20230821	152000	171284840	9700	9700	9700	9700	0
334	20230821	151900	171284840	9700	9700	9700	9700	3
335	20230821	151800	171255740	9700	9700	9700	9700	11
336	20230821	151700	171149040	9700	9700	9700	9700	0
337	20230821	151600	171149040	9700	9700	9700	9700	3
338	20230821	151500	171119940	9720	9720	9720	9720	0
339	20230821	151400	171119940	9720	9720	9720	9720	0
340	20230821	151300	171119940	9720	9720	9720	9720	0
341	20230821	151200	171119940	9720	9720	9720	9720	0
342	20230821	151100	171119940	9720	9720	9720	9720	0
343	20230821	151000	171119940	9720	9720	9720	9720	0
344	20230821	150900	171119940	9720	9720	9720	9720	3
345	20230821	150800	171090780	9710	9710	9710	9710	0
346	20230821	150700	171090780	9710	9710	9710	9710	3
347	20230821	150600	171061650	9710	9710	9710	9710	0
348	20230821	150500	171061650	9710	9710	9710	9710	0
349	20230821	150400	171061650	9710	9710	9710	9710	0
350	20230821	150300	171061650	9710	9710	9710	9710	0
351	20230821	150200	171061650	9710	9710	9710	9710	0
352	20230821	150100	171061650	9710	9710	9710	9710	0
353	20230821	150000	171061650	9710	9700	9710	9700	116
354	20230821	145900	169935650	9710	9710	9710	9710	0
355	20230821	145800	169935650	9710	9710	9710	9710	0
356	20230821	145700	169935650	9710	9710	9710	9710	70
357	20230821	145600	169255950	9710	9710	9710	9710	0
358	20230821	145500	169255950	9710	9700	9710	9700	111
359	20230821	145400	168178150	9700	9700	9700	9700	1
360	20230821	145300	168168450	9700	9700	9700	9700	4
361	20230821	145200	168129650	9700	9700	9700	9700	0
362	20230821	145100	168129650	9700	9700	9700	9700	2
363	20230821	145000	168110250	9700	9700	9700	9700	1
364	20230821	144900	168100550	9700	9700	9700	9700	4
365	20230821	144800	168061750	9700	9700	9700	9700	1
366	20230821	144700	168052050	9700	9700	9700	9700	0
367	20230821	144600	168052050	9700	9700	9700	9700	5
368	20230821	144500	168003550	9700	9700	9700	9700	2
369	20230821	144400	167984150	9700	9700	9700	9700	0
370	20230821	144300	167984150	9700	9700	9700	9700	0
371	20230821	144200	167984150	9700	9700	9700	9700	1
372	20230821	144100	167974450	9700	9700	9700	9700	1
373	20230821	144000	167964750	9700	9700	9700	9700	0
374	20230821	143900	167964750	9700	9700	9700	9700	6
375	20230821	143800	167906550	9700	9700	9700	9700	0
376	20230821	143700	167906550	9700	9700	9700	9700	2
377	20230821	143600	167887150	9700	9700	9700	9700	3
378	20230821	143500	167858050	9700	9700	9700	9700	0
379	20230821	143400	167858050	9700	9700	9700	9700	2
380	20230821	143300	167838650	9700	9700	9700	9700	0
381	20230821	143200	167838650	9700	9700	9700	9700	1
382	20230821	143100	167828950	9700	9700	9700	9700	1
383	20230821	143000	167819250	9700	9700	9700	9700	0
384	20230821	142900	167819250	9700	9700	9700	9700	0
385	20230821	142800	167819250	9700	9700	9700	9700	3
386	20230821	142700	167790150	9710	9710	9710	9710	0
387	20230821	142600	167790150	9710	9710	9710	9710	2
388	20230821	142500	167770730	9700	9700	9700	9700	1
389	20230821	142400	167761030	9700	9700	9700	9700	0
390	20230821	142300	167761030	9700	9700	9700	9700	18
391	20230821	142200	167586430	9700	9700	9700	9700	2
392	20230821	142100	167567030	9700	9700	9700	9700	0
393	20230821	142000	167567030	9700	9700	9700	9700	0
394	20230821	141900	167567030	9700	9700	9720	9700	3
395	20230821	141800	167537910	9700	9700	9700	9700	0
396	20230821	141700	167537910	9700	9700	9700	9700	0
397	20230821	141600	167537910	9700	9700	9700	9700	2
398	20230821	141500	167518510	9700	9700	9700	9700	0
399	20230821	141400	167518510	9700	9700	9700	9700	1812
400	20230821	141300	149942110	9700	9700	9700	9700	0
401	20230821	141200	149942110	9700	9700	9700	9700	0
402	20230821	141100	149942110	9700	9700	9700	9700	6
403	20230821	141000	149883910	9700	9700	9700	9700	1
404	20230821	140900	149874210	9700	9700	9700	9700	0
405	20230821	140800	149874210	9700	9700	9700	9700	1
406	20230821	140700	149864510	9700	9700	9700	9700	0
407	20230821	140600	149864510	9700	9700	9700	9700	0
408	20230821	140500	149864510	9700	9700	9700	9700	3
409	20230821	140400	149835410	9700	9700	9700	9700	0
410	20230821	140300	149835410	9700	9700	9700	9700	13
411	20230821	140200	149709310	9700	9700	9700	9700	2
412	20230821	140100	149689910	9700	9700	9700	9700	1
413	20230821	140000	149680210	9700	9700	9700	9700	0
414	20230821	135900	149680210	9700	9700	9700	9700	1
415	20230821	135800	149670510	9700	9700	9700	9700	0
416	20230821	135700	149670510	9700	9700	9700	9700	0
417	20230821	135600	149670510	9700	9700	9700	9700	3
418	20230821	135500	149641410	9700	9700	9700	9700	0
419	20230821	135400	149641410	9700	9700	9700	9700	1
420	20230821	135300	149631710	9700	9700	9700	9700	131
421	20230821	135200	148361010	9700	9700	9700	9700	1
422	20230821	135100	148351310	9700	9700	9700	9700	2
423	20230821	135000	148331910	9700	9700	9700	9700	0
424	20230821	134900	148331910	9700	9700	9700	9700	0
425	20230821	134800	148331910	9700	9700	9700	9700	1
426	20230821	134700	148322210	9700	9700	9700	9700	1
427	20230821	134600	148312510	9700	9700	9700	9700	0
428	20230821	134500	148312510	9700	9700	9700	9700	2
429	20230821	134400	148293110	9700	9700	9700	9700	0
430	20230821	134300	148293110	9700	9700	9700	9700	0
431	20230821	134200	148293110	9700	9700	9700	9700	2
432	20230821	134100	148273710	9700	9700	9700	9700	0
433	20230821	134000	148273710	9700	9700	9700	9700	0
434	20230821	133900	148273710	9700	9700	9700	9700	2
435	20230821	133800	148254310	9700	9700	9700	9700	1
436	20230821	133700	148244610	9700	9700	9700	9700	0
437	20230821	133600	148244610	9700	9700	9700	9700	1
438	20230821	133500	148234910	9700	9700	9700	9700	0
439	20230821	133400	148234910	9700	9700	9700	9700	0
440	20230821	133300	148234910	9700	9700	9700	9700	104
441	20230821	133200	147226110	9700	9700	9700	9700	0
442	20230821	133100	147226110	9700	9700	9700	9700	1
443	20230821	133000	147216410	9700	9700	9700	9700	0
444	20230821	132900	147216410	9700	9700	9700	9700	1
445	20230821	132800	147206710	9700	9700	9700	9700	2
446	20230821	132700	147187310	9700	9700	9700	9700	0
447	20230821	132600	147187310	9700	9700	9700	9700	0
448	20230821	132500	147187310	9700	9700	9700	9700	1
449	20230821	132400	147177610	9700	9700	9700	9700	1
450	20230821	132300	147167910	9700	9700	9700	9700	0
451	20230821	132200	147167910	9700	9700	9700	9700	2
452	20230821	132100	147148510	9700	9700	9700	9700	0
453	20230821	132000	147148510	9700	9700	9700	9700	1
454	20230821	131900	147138810	9700	9700	9700	9700	32
455	20230821	131800	146828410	9700	9700	9700	9700	0
456	20230821	131700	146828410	9700	9700	9700	9700	0
457	20230821	131600	146828410	9700	9700	9700	9700	5
458	20230821	131500	146779910	9700	9700	9700	9700	1
459	20230821	131400	146770210	9700	9700	9700	9700	0
460	20230821	131300	146770210	9700	9700	9700	9700	1
461	20230821	131200	146760510	9700	9700	9700	9700	0
462	20230821	131100	146760510	9700	9700	9700	9700	3
463	20230821	131000	146731410	9700	9700	9700	9700	0
464	20230821	130900	146731410	9700	9700	9700	9700	0
465	20230821	130800	146731410	9700	9700	9700	9700	1
466	20230821	130700	146721710	9700	9700	9700	9700	0
467	20230821	130600	146721710	9700	9700	9700	9700	1
468	20230821	130500	146712010	9700	9700	9700	9700	2
469	20230821	130400	146692610	9710	9710	9710	9710	3
470	20230821	130300	146663480	9710	9710	9710	9710	444
471	20230821	130200	142352240	9710	9700	9710	9700	1007
472	20230821	130100	132574280	9710	9710	9710	9710	2
473	20230821	130000	132554860	9700	9700	9700	9700	0
474	20230821	125900	132554860	9700	9700	9700	9700	2
475	20230821	125800	132535460	9700	9700	9700	9700	0
476	20230821	125700	132535460	9700	9700	9700	9700	1
477	20230821	125600	132525760	9700	9700	9700	9700	1
478	20230821	125500	132516060	9700	9700	9700	9700	0
479	20230821	125400	132516060	9700	9700	9700	9700	10
480	20230821	125300	132419060	9700	9700	9700	9700	3
481	20230821	125200	132389960	9700	9700	9700	9700	0
482	20230821	125100	132389960	9700	9700	9700	9700	0
483	20230821	125000	132389960	9700	9700	9700	9700	1
484	20230821	124900	132380260	9700	9700	9700	9700	0
485	20230821	124800	132380260	9700	9700	9700	9700	3
486	20230821	124700	132351160	9700	9700	9700	9700	0
487	20230821	124600	132351160	9700	9700	9700	9700	3
488	20230821	124500	132322060	9700	9700	9700	9700	4
489	20230821	124400	132283260	9700	9700	9700	9700	1
490	20230821	124300	132273560	9700	9700	9700	9700	0
491	20230821	124200	132273560	9700	9700	9700	9700	2
492	20230821	124100	132254160	9700	9700	9700	9700	0
493	20230821	124000	132254160	9700	9700	9700	9700	4
494	20230821	123900	132215360	9700	9700	9700	9700	2
495	20230821	123800	132195960	9700	9700	9700	9700	0
496	20230821	123700	132195960	9700	9700	9700	9700	0
497	20230821	123600	132195960	9700	9700	9700	9700	5
498	20230821	123500	132147460	9700	9700	9700	9700	1
499	20230821	123400	132137760	9700	9700	9700	9700	0
500	20230821	123300	132137760	9700	9700	9700	9700	1
501	20230821	123200	132128060	9700	9700	9700	9700	119
502	20230821	123100	130973760	9700	9700	9700	9700	3
503	20230821	123000	130944660	9700	9700	9700	9700	3
504	20230821	122900	130915560	9700	9700	9700	9700	0
505	20230821	122800	130915560	9700	9700	9700	9700	1
506	20230821	122700	130905860	9700	9700	9700	9700	0
507	20230821	122600	130905860	9700	9700	9700	9700	0
508	20230821	122500	130905860	9700	9700	9700	9700	103
509	20230821	122400	129906760	9700	9700	9700	9700	0
510	20230821	122300	129906760	9700	9700	9700	9700	3
511	20230821	122200	129877660	9700	9700	9700	9700	1
512	20230821	122100	129867960	9700	9700	9700	9700	1
513	20230821	122000	129858260	9710	9710	9710	9710	10
514	20230821	121900	129761160	9700	9700	9700	9700	2
515	20230821	121800	129741760	9700	9700	9700	9700	4
516	20230821	121700	129702960	9700	9700	9700	9700	0
517	20230821	121600	129702960	9700	9700	9700	9700	2
518	20230821	121500	129683560	9700	9700	9700	9700	0
519	20230821	121400	129683560	9700	9700	9700	9700	0
520	20230821	121300	129683560	9700	9700	9700	9700	2
521	20230821	121200	129664160	9700	9700	9700	9700	1
522	20230821	121100	129654460	9700	9700	9700	9700	4
523	20230821	121000	129615660	9700	9700	9700	9700	1
524	20230821	120900	129605960	9700	9700	9700	9700	0
525	20230821	120800	129605960	9700	9700	9700	9700	0
526	20230821	120700	129605960	9700	9700	9700	9700	3
527	20230821	120600	129576860	9700	9700	9700	9700	0
528	20230821	120500	129576860	9700	9700	9700	9700	2
529	20230821	120400	129557460	9700	9700	9700	9700	0
530	20230821	120300	129557460	9700	9700	9700	9700	1
531	20230821	120200	129547760	9700	9700	9700	9700	1
532	20230821	120100	129538060	9700	9700	9700	9700	4
533	20230821	120000	129499260	9700	9700	9700	9700	0
534	20230821	115900	129499260	9700	9700	9700	9700	5
535	20230821	115800	129450760	9700	9700	9700	9700	1
536	20230821	115700	129441060	9700	9700	9700	9700	0
537	20230821	115600	129441060	9700	9700	9700	9700	4
538	20230821	115500	129402260	9700	9700	9700	9700	0
539	20230821	115400	129402260	9700	9700	9700	9700	1
540	20230821	115300	129392560	9700	9700	9700	9700	2
541	20230821	115200	129373160	9700	9700	9700	9700	10
542	20230821	115100	129276160	9700	9700	9700	9700	0
543	20230821	115000	129276160	9700	9700	9700	9700	1
544	20230821	114900	129266460	9700	9700	9700	9700	1
545	20230821	114800	129256760	9700	9700	9700	9700	0
546	20230821	114700	129256760	9700	9700	9700	9700	2
547	20230821	114600	129237360	9700	9700	9700	9700	0
548	20230821	114500	129237360	9700	9700	9700	9700	2
549	20230821	114400	129217960	9700	9700	9700	9700	0
550	20230821	114300	129217960	9700	9700	9700	9700	0
551	20230821	114200	129217960	9700	9700	9700	9700	5
552	20230821	114100	129169460	9700	9700	9700	9700	3
553	20230821	114000	129140360	9700	9710	9710	9700	501
554	20230821	113900	124275660	9700	9700	9700	9700	1
555	20230821	113800	124265960	9700	9700	9700	9700	0
556	20230821	113700	124265960	9700	9700	9700	9700	0
557	20230821	113600	124265960	9700	9700	9700	9700	3
558	20230821	113500	124236860	9700	9700	9700	9700	0
559	20230821	113400	124236860	9700	9700	9700	9700	0
560	20230821	113300	124236860	9700	9700	9700	9700	1
561	20230821	113200	124227160	9700	9700	9700	9700	0
562	20230821	113100	124227160	9700	9710	9710	9700	2
563	20230821	113000	124207750	9700	9700	9700	9700	6
564	20230821	112900	124149550	9700	9700	9700	9700	9
565	20230821	112800	124062250	9700	9700	9700	9700	0
566	20230821	112700	124062250	9700	9700	9700	9700	2
567	20230821	112600	124042850	9700	9700	9700	9700	0
568	20230821	112500	124042850	9700	9700	9700	9700	0
569	20230821	112400	124042850	9700	9700	9700	9700	2
570	20230821	112300	124023450	9700	9700	9700	9700	0
571	20230821	112200	124023450	9700	9700	9700	9700	2
572	20230821	112100	124004050	9700	9700	9700	9700	0
573	20230821	112000	124004050	9700	9700	9700	9700	3
574	20230821	111900	123974950	9700	9700	9700	9700	2
575	20230821	111800	123955550	9700	9700	9700	9700	1
576	20230821	111700	123945850	9700	9700	9700	9700	0
577	20230821	111600	123945850	9700	9700	9700	9700	1
578	20230821	111500	123936150	9700	9700	9700	9700	0
579	20230821	111400	123936150	9700	9700	9700	9700	0
580	20230821	111300	123936150	9700	9700	9700	9700	3
581	20230821	111200	123907050	9700	9700	9700	9700	4
582	20230821	111100	123868250	9710	9710	9710	9710	0
583	20230821	111000	123868250	9710	9710	9710	9710	0
584	20230821	110900	123868250	9710	9710	9710	9710	0
585	20230821	110800	123868250	9710	9710	9710	9710	3
586	20230821	110700	123839120	9710	9710	9710	9710	0
587	20230821	110600	123839120	9710	9700	9710	9700	4
588	20230821	110500	123800310	9710	9710	9710	9710	0
589	20230821	110400	123800310	9710	9710	9710	9710	0
590	20230821	110300	123800310	9710	9710	9710	9710	0
591	20230821	110200	123800310	9710	9710	9710	9710	0
592	20230821	110100	123800310	9710	9710	9710	9710	1
593	20230821	110000	123790600	9700	9700	9700	9700	3
594	20230821	105900	123761500	9710	9710	9710	9710	0
595	20230821	105800	123761500	9710	9710	9710	9710	1
596	20230821	105700	123751790	9700	9700	9700	9700	0
597	20230821	105600	123751790	9700	9700	9700	9700	0
598	20230821	105500	123751790	9700	9700	9700	9700	0
599	20230821	105400	123751790	9700	9700	9700	9700	3
600	20230821	105300	123722690	9700	9700	9700	9700	0
601	20230821	105200	123722690	9700	9700	9700	9700	0
602	20230821	105100	123722690	9700	9700	9700	9700	0
603	20230821	105000	123722690	9700	9700	9700	9700	0
604	20230821	104900	123722690	9700	9700	9700	9700	3
605	20230821	104800	123693590	9710	9710	9710	9710	0
606	20230821	104700	123693590	9710	9710	9710	9710	0
607	20230821	104600	123693590	9710	9710	9710	9710	1
608	20230821	104500	123683880	9710	9710	9710	9710	0
609	20230821	104400	123683880	9710	9700	9710	9700	5
610	20230821	104300	123635370	9710	9710	9710	9710	2
611	20230821	104200	123615950	9700	9700	9700	9700	0
612	20230821	104100	123615950	9700	9700	9700	9700	3
613	20230821	104000	123586850	9700	9700	9700	9700	1262
614	20230821	103900	111345450	9700	9700	9700	9700	0
615	20230821	103800	111345450	9700	9700	9700	9700	13
616	20230821	103700	111219350	9700	9700	9700	9700	0
617	20230821	103600	111219350	9700	9700	9700	9700	0
618	20230821	103500	111219350	9700	9700	9700	9700	3
619	20230821	103400	111190250	9700	9700	9700	9700	0
620	20230821	103300	111190250	9700	9700	9700	9700	0
621	20230821	103200	111190250	9700	9700	9700	9700	0
622	20230821	103100	111190250	9700	9700	9700	9700	0
623	20230821	103000	111190250	9700	9700	9700	9700	0
624	20230821	102900	111190250	9700	9700	9700	9700	0
625	20230821	102800	111190250	9700	9700	9700	9700	53
626	20230821	102700	110676150	9710	9710	9710	9710	1
627	20230821	102600	110666440	9700	9700	9700	9700	0
628	20230821	102500	110666440	9700	9700	9700	9700	0
629	20230821	102400	110666440	9700	9700	9700	9700	0
630	20230821	102300	110666440	9700	9700	9700	9700	0
631	20230821	102200	110666440	9700	9700	9700	9700	0
632	20230821	102100	110666440	9700	9700	9700	9700	6
633	20230821	102000	110608240	9710	9710	9710	9710	1
634	20230821	101900	110598530	9720	9720	9720	9720	0
635	20230821	101800	110598530	9720	9720	9720	9720	0
636	20230821	101700	110598530	9720	9720	9720	9720	0
637	20230821	101600	110598530	9720	9720	9720	9720	2
638	20230821	101500	110579090	9710	9710	9710	9710	1040
639	20230821	101400	100480690	9710	9710	9710	9710	1045
640	20230821	101300	90333740	9710	9710	9710	9710	0
641	20230821	101200	90333740	9710	9710	9710	9710	1045
642	20230821	101100	80186790	9710	9710	9710	9710	0
643	20230821	101000	80186790	9710	9710	9710	9710	0
644	20230821	100900	80186790	9710	9710	9710	9710	0
645	20230821	100800	80186790	9710	9710	9710	9710	0
646	20230821	100700	80186790	9710	9710	9710	9710	0
647	20230821	100600	80186790	9710	9710	9710	9710	0
648	20230821	100500	80186790	9710	9710	9710	9710	1040
649	20230821	100400	70088390	9710	9710	9710	9710	0
650	20230821	100300	70088390	9710	9710	9710	9710	50
651	20230821	100200	69602890	9710	9710	9710	9710	0
652	20230821	100100	69602890	9710	9710	9710	9710	1
653	20230821	100000	69593180	9710	9710	9710	9710	0
654	20230821	095900	69593180	9710	9710	9710	9710	0
655	20230821	095800	69593180	9710	9710	9710	9710	0
656	20230821	095700	69593180	9710	9710	9710	9710	11
657	20230821	095600	69486370	9720	9710	9720	9710	2000
658	20230821	095500	50060310	9710	9710	9710	9710	5
659	20230821	095400	50011760	9700	9700	9700	9700	0
660	20230821	095300	50011760	9700	9700	9700	9700	3
661	20230821	095200	49982660	9700	9700	9700	9700	1000
662	20230821	095100	40282660	9700	9700	9700	9700	0
663	20230821	095000	40282660	9700	9700	9700	9700	8
664	20230821	094900	40205060	9710	9710	9710	9710	33
665	20230821	094800	39884630	9710	9710	9710	9710	0
666	20230821	094700	39884630	9710	9710	9710	9710	0
667	20230821	094600	39884630	9710	9710	9710	9710	0
668	20230821	094500	39884630	9710	9710	9710	9710	1
669	20230821	094400	39874920	9710	9710	9710	9710	0
670	20230821	094300	39874920	9710	9710	9710	9710	0
671	20230821	094200	39874920	9710	9710	9710	9710	1
672	20230821	094100	39865210	9710	9710	9710	9710	1
673	20230821	094000	39855500	9700	9700	9700	9700	0
674	20230821	093900	39855500	9700	9700	9700	9700	0
675	20230821	093800	39855500	9700	9700	9700	9700	0
676	20230821	093700	39855500	9700	9700	9700	9700	0
677	20230821	093600	39855500	9700	9700	9700	9700	6
678	20230821	093500	39797300	9700	9700	9700	9700	0
679	20230821	093400	39797300	9700	9700	9700	9700	7
680	20230821	093300	39729400	9710	9700	9710	9700	13
681	20230821	093200	39603290	9690	9690	9690	9690	0
682	20230821	093100	39603290	9690	9690	9690	9690	0
683	20230821	093000	39603290	9690	9690	9690	9690	3
684	20230821	092900	39574220	9700	9700	9700	9700	0
685	20230821	092800	39574220	9700	9700	9700	9700	0
686	20230821	092700	39574220	9700	9700	9700	9700	5
687	20230821	092600	39525720	9690	9690	9690	9690	8
688	20230821	092500	39448200	9690	9690	9690	9690	0
689	20230821	092400	39448200	9690	9690	9690	9690	0
690	20230821	092300	39448200	9690	9690	9690	9690	8
691	20230821	092200	39370680	9690	9700	9700	9690	4
692	20230821	092100	39331910	9690	9690	9690	9690	0
693	20230821	092000	39331910	9690	9690	9690	9690	9
694	20230821	091900	39244700	9690	9690	9690	9690	0
695	20230821	091800	39244700	9690	9690	9690	9690	0
696	20230821	091700	39244700	9690	9690	9690	9690	0
697	20230821	091600	39244700	9690	9690	9690	9690	19
698	20230821	091500	39060590	9700	9700	9700	9700	0
699	20230821	091400	39060590	9700	9700	9700	9700	20
700	20230821	091300	38866590	9690	9690	9690	9690	9
701	20230821	091200	38779380	9690	9690	9690	9690	0
702	20230821	091100	38779380	9690	9690	9690	9690	0
703	20230821	091000	38779380	9690	9690	9690	9690	0
704	20230821	090900	38779380	9690	9690	9690	9690	297
705	20230821	090800	35901450	9690	9690	9690	9690	0
706	20230821	090700	35901450	9690	9690	9690	9690	0
707	20230821	090600	35901450	9690	9690	9690	9690	3
708	20230821	090500	35872380	9690	9690	9690	9690	3
709	20230821	090400	35843310	9690	9690	9690	9690	0
710	20230821	090300	35843310	9690	9690	9690	9690	0
711	20230821	090200	35843310	9690	9690	9690	9690	0
712	20230821	090100	35843310	9690	9690	9690	9690	9
713	20230821	090000	35756100	9690	9690	9690	9690	3690