KissMeData/225190/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201600	60173730	9790	9790	9790	9790	3
3	20230822	201500	60173730	9790	9790	9790	9790	0
4	20230822	201400	60173730	9790	9790	9790	9790	0
5	20230822	201300	60173730	9790	9790	9790	9790	0
6	20230822	201200	60173730	9790	9790	9790	9790	0
7	20230822	201100	60173730	9790	9790	9790	9790	0
8	20230822	201000	60173730	9790	9790	9790	9790	0
9	20230822	200900	60173730	9790	9790	9790	9790	0
10	20230822	200800	60173730	9790	9790	9790	9790	0
11	20230822	200700	60173730	9790	9790	9790	9790	0
12	20230822	200600	60173730	9790	9790	9790	9790	0
13	20230822	200500	60173730	9790	9790	9790	9790	0
14	20230822	200400	60173730	9790	9790	9790	9790	0
15	20230822	200300	60173730	9790	9790	9790	9790	0
16	20230822	200200	60173730	9790	9790	9790	9790	0
17	20230822	200100	60173730	9790	9790	9790	9790	0
18	20230822	200000	60173730	9790	9790	9790	9790	0
19	20230822	195900	60173730	9790	9790	9790	9790	0
20	20230822	195800	60173730	9790	9790	9790	9790	0
21	20230822	195700	60173730	9790	9790	9790	9790	0
22	20230822	195600	60173730	9790	9790	9790	9790	0
23	20230822	195500	60173730	9790	9790	9790	9790	0
24	20230822	195400	60173730	9790	9790	9790	9790	0
25	20230822	195300	60173730	9790	9790	9790	9790	0
26	20230822	195200	60173730	9790	9790	9790	9790	0
27	20230822	195100	60173730	9790	9790	9790	9790	0
28	20230822	195000	60173730	9790	9790	9790	9790	0
29	20230822	194900	60173730	9790	9790	9790	9790	0
30	20230822	194800	60173730	9790	9790	9790	9790	0
31	20230822	194700	60173730	9790	9790	9790	9790	0
32	20230822	194600	60173730	9790	9790	9790	9790	3
33	20230822	194500	60173730	9790	9790	9790	9790	0
34	20230822	194400	60173730	9790	9790	9790	9790	0
35	20230822	194300	60173730	9790	9790	9790	9790	0
36	20230822	194200	60173730	9790	9790	9790	9790	0
37	20230822	194100	60173730	9790	9790	9790	9790	0
38	20230822	194000	60173730	9790	9790	9790	9790	0
39	20230822	193900	60173730	9790	9790	9790	9790	0
40	20230822	193800	60173730	9790	9790	9790	9790	0
41	20230822	193700	60173730	9790	9790	9790	9790	0
42	20230822	193600	60173730	9790	9790	9790	9790	0
43	20230822	193500	60173730	9790	9790	9790	9790	0
44	20230822	193400	60173730	9790	9790	9790	9790	0
45	20230822	193300	60173730	9790	9790	9790	9790	0
46	20230822	193200	60173730	9790	9790	9790	9790	0
47	20230822	193100	60173730	9790	9790	9790	9790	0
48	20230822	193000	60173730	9790	9790	9790	9790	0
49	20230822	192900	60173730	9790	9790	9790	9790	0
50	20230822	192800	60173730	9790	9790	9790	9790	0
51	20230822	192700	60173730	9790	9790	9790	9790	0
52	20230822	192600	60173730	9790	9790	9790	9790	0
53	20230822	192500	60173730	9790	9790	9790	9790	0
54	20230822	192400	60173730	9790	9790	9790	9790	0
55	20230822	192300	60173730	9790	9790	9790	9790	0
56	20230822	192200	60173730	9790	9790	9790	9790	0
57	20230822	192100	60173730	9790	9790	9790	9790	0
58	20230822	192000	60173730	9790	9790	9790	9790	0
59	20230822	191900	60173730	9790	9790	9790	9790	0
60	20230822	191800	60173730	9790	9790	9790	9790	0
61	20230822	191700	60173730	9790	9790	9790	9790	0
62	20230822	191600	60173730	9790	9790	9790	9790	3
63	20230822	191500	60173730	9790	9790	9790	9790	0
64	20230822	191400	60173730	9790	9790	9790	9790	0
65	20230822	191300	60173730	9790	9790	9790	9790	0
66	20230822	191200	60173730	9790	9790	9790	9790	0
67	20230822	191100	60173730	9790	9790	9790	9790	0
68	20230822	191000	60173730	9790	9790	9790	9790	0
69	20230822	190900	60173730	9790	9790	9790	9790	0
70	20230822	190800	60173730	9790	9790	9790	9790	0
71	20230822	190700	60173730	9790	9790	9790	9790	0
72	20230822	190600	60173730	9790	9790	9790	9790	0
73	20230822	190500	60173730	9790	9790	9790	9790	0
74	20230822	190400	60173730	9790	9790	9790	9790	0
75	20230822	190300	60173730	9790	9790	9790	9790	0
76	20230822	190200	60173730	9790	9790	9790	9790	0
77	20230822	190100	60173730	9790	9790	9790	9790	0
78	20230822	190000	60173730	9790	9790	9790	9790	0
79	20230822	185900	60173730	9790	9790	9790	9790	0
80	20230822	185800	60173730	9790	9790	9790	9790	0
81	20230822	185700	60173730	9790	9790	9790	9790	0
82	20230822	185600	60173730	9790	9790	9790	9790	0
83	20230822	185500	60173730	9790	9790	9790	9790	0
84	20230822	185400	60173730	9790	9790	9790	9790	0
85	20230822	185300	60173730	9790	9790	9790	9790	0
86	20230822	185200	60173730	9790	9790	9790	9790	0
87	20230822	185100	60173730	9790	9790	9790	9790	0
88	20230822	185000	60173730	9790	9790	9790	9790	0
89	20230822	184900	60173730	9790	9790	9790	9790	0
90	20230822	184800	60173730	9790	9790	9790	9790	0
91	20230822	184700	60173730	9790	9790	9790	9790	0
92	20230822	184600	60173730	9790	9790	9790	9790	3
93	20230822	184500	60173730	9790	9790	9790	9790	0
94	20230822	184400	60173730	9790	9790	9790	9790	0
95	20230822	184300	60173730	9790	9790	9790	9790	0
96	20230822	184200	60173730	9790	9790	9790	9790	0
97	20230822	184100	60173730	9790	9790	9790	9790	0
98	20230822	184000	60173730	9790	9790	9790	9790	0
99	20230822	183900	60173730	9790	9790	9790	9790	0
100	20230822	183800	60173730	9790	9790	9790	9790	0
101	20230822	183700	60173730	9790	9790	9790	9790	0
102	20230822	183600	60173730	9790	9790	9790	9790	0
103	20230822	183500	60173730	9790	9790	9790	9790	0
104	20230822	183400	60173730	9790	9790	9790	9790	0
105	20230822	183300	60173730	9790	9790	9790	9790	0
106	20230822	183200	60173730	9790	9790	9790	9790	0
107	20230822	183100	60173730	9790	9790	9790	9790	0
108	20230822	183000	60173730	9790	9790	9790	9790	0
109	20230822	182900	60173730	9790	9790	9790	9790	0
110	20230822	182800	60173730	9790	9790	9790	9790	0
111	20230822	182700	60173730	9790	9790	9790	9790	0
112	20230822	182600	60173730	9790	9790	9790	9790	0
113	20230822	182500	60173730	9790	9790	9790	9790	0
114	20230822	182400	60173730	9790	9790	9790	9790	0
115	20230822	182300	60173730	9790	9790	9790	9790	0
116	20230822	182200	60173730	9790	9790	9790	9790	0
117	20230822	182100	60173730	9790	9790	9790	9790	0
118	20230822	182000	60173730	9790	9790	9790	9790	0
119	20230822	181900	60173730	9790	9790	9790	9790	0
120	20230822	181800	60173730	9790	9790	9790	9790	0
121	20230822	181700	60173730	9790	9790	9790	9790	0
122	20230822	181600	60173730	9790	9790	9790	9790	3
123	20230822	181500	60173730	9790	9790	9790	9790	0
124	20230822	181400	60173730	9790	9790	9790	9790	0
125	20230822	181300	60173730	9790	9790	9790	9790	0
126	20230822	181200	60173730	9790	9790	9790	9790	0
127	20230822	181100	60173730	9790	9790	9790	9790	0
128	20230822	181000	60173730	9790	9790	9790	9790	0
129	20230822	180900	60173730	9790	9790	9790	9790	0
130	20230822	180800	60173730	9790	9790	9790	9790	0
131	20230822	180700	60173730	9790	9790	9790	9790	0
132	20230822	180600	60173730	9790	9790	9790	9790	0
133	20230822	180500	60173730	9790	9790	9790	9790	0
134	20230822	180400	60173730	9790	9790	9790	9790	0
135	20230822	180300	60173730	9790	9790	9790	9790	0
136	20230822	180200	60173730	9790	9790	9790	9790	0
137	20230822	180100	60173730	9790	9790	9790	9790	0
138	20230822	180000	60173730	9790	9790	9790	9790	0
139	20230822	175900	60173730	9790	9790	9790	9790	0
140	20230822	175800	60173730	9790	9790	9790	9790	0
141	20230822	175700	60173730	9790	9790	9790	9790	0
142	20230822	175600	60173730	9790	9790	9790	9790	0
143	20230822	175500	60173730	9790	9790	9790	9790	0
144	20230822	175400	60173730	9790	9790	9790	9790	0
145	20230822	175300	60173730	9790	9790	9790	9790	0
146	20230822	175200	60173730	9790	9790	9790	9790	0
147	20230822	175100	60173730	9790	9790	9790	9790	0
148	20230822	175000	60173730	9790	9790	9790	9790	0
149	20230822	174900	60173730	9790	9790	9790	9790	0
150	20230822	174800	60173730	9790	9790	9790	9790	0
151	20230822	174700	60173730	9790	9790	9790	9790	0
152	20230822	174600	60173730	9790	9790	9790	9790	3
153	20230822	174500	60173730	9790	9790	9790	9790	0
154	20230822	174400	60173730	9790	9790	9790	9790	0
155	20230822	174300	60173730	9790	9790	9790	9790	0
156	20230822	174200	60173730	9790	9790	9790	9790	0
157	20230822	174100	60173730	9790	9790	9790	9790	0
158	20230822	174000	60173730	9790	9790	9790	9790	0
159	20230822	173900	60173730	9790	9790	9790	9790	0
160	20230822	173800	60173730	9790	9790	9790	9790	0
161	20230822	173700	60173730	9790	9790	9790	9790	0
162	20230822	173600	60173730	9790	9790	9790	9790	0
163	20230822	173500	60173730	9790	9790	9790	9790	0
164	20230822	173400	60173730	9790	9790	9790	9790	0
165	20230822	173300	60173730	9790	9790	9790	9790	0
166	20230822	173200	60173730	9790	9790	9790	9790	0
167	20230822	173100	60173730	9790	9790	9790	9790	0
168	20230822	173000	60173730	9790	9790	9790	9790	0
169	20230822	172900	60173730	9790	9790	9790	9790	0
170	20230822	172800	60173730	9790	9790	9790	9790	0
171	20230822	172700	60173730	9790	9790	9790	9790	0
172	20230822	172600	60173730	9790	9790	9790	9790	0
173	20230822	172500	60173730	9790	9790	9790	9790	0
174	20230822	172400	60173730	9790	9790	9790	9790	0
175	20230822	172300	60173730	9790	9790	9790	9790	0
176	20230822	172200	60173730	9790	9790	9790	9790	0
177	20230822	172100	60173730	9790	9790	9790	9790	0
178	20230822	172000	60173730	9790	9790	9790	9790	0
179	20230822	171900	60173730	9790	9790	9790	9790	0
180	20230822	171800	60173730	9790	9790	9790	9790	0
181	20230822	171700	60173730	9790	9790	9790	9790	0
182	20230822	171600	60173730	9790	9790	9790	9790	3
183	20230822	171500	60173730	9790	9790	9790	9790	0
184	20230822	171400	60173730	9790	9790	9790	9790	0
185	20230822	171300	60173730	9790	9790	9790	9790	0
186	20230822	171200	60173730	9790	9790	9790	9790	0
187	20230822	171100	60173730	9790	9790	9790	9790	0
188	20230822	171000	60173730	9790	9790	9790	9790	0
189	20230822	170900	60173730	9790	9790	9790	9790	0
190	20230822	170800	60173730	9790	9790	9790	9790	0
191	20230822	170700	60173730	9790	9790	9790	9790	0
192	20230822	170600	60173730	9790	9790	9790	9790	0
193	20230822	170500	60173730	9790	9790	9790	9790	0
194	20230822	170400	60173730	9790	9790	9790	9790	0
195	20230822	170300	60173730	9790	9790	9790	9790	0
196	20230822	170200	60173730	9790	9790	9790	9790	0
197	20230822	170100	60173730	9790	9790	9790	9790	0
198	20230822	170000	60173730	9790	9790	9790	9790	0
199	20230822	165900	60173730	9790	9790	9790	9790	0
200	20230822	165800	60173730	9790	9790	9790	9790	0
201	20230822	165700	60173730	9790	9790	9790	9790	0
202	20230822	165600	60173730	9790	9790	9790	9790	0
203	20230822	165500	60173730	9790	9790	9790	9790	0
204	20230822	165400	60173730	9790	9790	9790	9790	0
205	20230822	165300	60173730	9790	9790	9790	9790	0
206	20230822	165200	60173730	9790	9790	9790	9790	0
207	20230822	165100	60173730	9790	9790	9790	9790	0
208	20230822	165000	60173730	9790	9790	9790	9790	0
209	20230822	164900	60173730	9790	9790	9790	9790	0
210	20230822	164800	60173730	9790	9790	9790	9790	0
211	20230822	164700	60173730	9790	9790	9790	9790	0
212	20230822	164600	60173730	9790	9790	9790	9790	3
213	20230822	164500	60173730	9790	9790	9790	9790	0
214	20230822	164400	60173730	9790	9790	9790	9790	0
215	20230822	164300	60173730	9790	9790	9790	9790	0
216	20230822	164200	60173730	9790	9790	9790	9790	0
217	20230822	164100	60173730	9790	9790	9790	9790	0
218	20230822	164000	60173730	9790	9790	9790	9790	0
219	20230822	163900	60173730	9790	9790	9790	9790	0
220	20230822	163800	60173730	9790	9790	9790	9790	0
221	20230822	163700	60173730	9790	9790	9790	9790	0
222	20230822	163600	60173730	9790	9790	9790	9790	0
223	20230822	163500	60173730	9790	9790	9790	9790	0
224	20230822	163400	60173730	9790	9790	9790	9790	0
225	20230822	163300	60173730	9790	9790	9790	9790	0
226	20230822	163200	60173730	9790	9790	9790	9790	0
227	20230822	163100	60173730	9790	9790	9790	9790	0
228	20230822	163000	60173730	9790	9790	9790	9790	0
229	20230822	162900	60173730	9790	9790	9790	9790	0
230	20230822	162800	60173730	9790	9790	9790	9790	0
231	20230822	162700	60173730	9790	9790	9790	9790	0
232	20230822	162600	60173730	9790	9790	9790	9790	0
233	20230822	162500	60173730	9790	9790	9790	9790	0
234	20230822	162400	60173730	9790	9790	9790	9790	0
235	20230822	162300	60173730	9790	9790	9790	9790	0
236	20230822	162200	60173730	9790	9790	9790	9790	0
237	20230822	162100	60173730	9790	9790	9790	9790	0
238	20230822	162000	60173730	9790	9790	9790	9790	0
239	20230822	161900	60173730	9790	9790	9790	9790	0
240	20230822	161800	60173730	9790	9790	9790	9790	0
241	20230822	161700	60173730	9790	9790	9790	9790	0
242	20230822	161600	60173730	9790	9790	9790	9790	3
243	20230822	161500	60173730	9790	9790	9790	9790	0
244	20230822	161400	60173730	9790	9790	9790	9790	0
245	20230822	161300	60173730	9790	9790	9790	9790	0
246	20230822	161200	60173730	9790	9790	9790	9790	0
247	20230822	161100	60173730	9790	9790	9790	9790	0
248	20230822	161000	60173730	9790	9790	9790	9790	0
249	20230822	160900	60173730	9790	9790	9790	9790	0
250	20230822	160800	60173730	9790	9790	9790	9790	0
251	20230822	160700	60173730	9790	9790	9790	9790	0
252	20230822	160600	60173730	9790	9790	9790	9790	0
253	20230822	160500	60173730	9790	9790	9790	9790	0
254	20230822	160400	60173730	9790	9790	9790	9790	0
255	20230822	160300	60173730	9790	9790	9790	9790	0
256	20230822	160200	60173730	9790	9790	9790	9790	0
257	20230822	160100	60173730	9790	9790	9790	9790	0
258	20230822	160000	60173730	9790	9790	9790	9790	0
259	20230822	155900	60173730	9790	9790	9790	9790	0
260	20230822	155800	60173730	9790	9790	9790	9790	0
261	20230822	155700	60173730	9790	9790	9790	9790	0
262	20230822	155600	60173730	9790	9790	9790	9790	0
263	20230822	155500	60173730	9790	9790	9790	9790	0
264	20230822	155400	60173730	9790	9790	9790	9790	0
265	20230822	155300	60173730	9790	9790	9790	9790	0
266	20230822	155200	60173730	9790	9790	9790	9790	0
267	20230822	155100	60173730	9790	9790	9790	9790	0
268	20230822	155000	60173730	9790	9790	9790	9790	0
269	20230822	154900	60173730	9790	9790	9790	9790	0
270	20230822	154800	60173730	9790	9790	9790	9790	0
271	20230822	154700	60173730	9790	9790	9790	9790	0
272	20230822	154600	60173730	9790	9790	9790	9790	3
273	20230822	154500	60173730	9790	9790	9790	9790	0
274	20230822	154400	60173730	9790	9790	9790	9790	0
275	20230822	154300	60173730	9790	9790	9790	9790	0
276	20230822	154200	60173730	9790	9790	9790	9790	0
277	20230822	154100	60173730	9790	9790	9790	9790	0
278	20230822	154000	60173730	9790	9790	9790	9790	0
279	20230822	153900	60173730	9790	9790	9790	9790	0
280	20230822	153800	60173730	9790	9790	9790	9790	0
281	20230822	153700	60173730	9790	9790	9790	9790	0
282	20230822	153600	60173730	9790	9790	9790	9790	0
283	20230822	153500	60173730	9790	9790	9790	9790	0
284	20230822	153400	60173730	9790	9790	9790	9790	0
285	20230822	153300	60173730	9790	9790	9790	9790	0
286	20230822	153200	60173730	9790	9790	9790	9790	0
287	20230822	153100	60173730	9790	9790	9790	9790	0
288	20230822	153000	60173730	9790	9790	9790	9790	3
289	20230822	152900	60144360	9790	9790	9790	9790	0
290	20230822	152800	60144360	9790	9790	9790	9790	0
291	20230822	152700	60144360	9790	9790	9790	9790	0
292	20230822	152600	60144360	9790	9790	9790	9790	0
293	20230822	152500	60144360	9790	9790	9790	9790	0
294	20230822	152400	60144360	9790	9790	9790	9790	0
295	20230822	152300	60144360	9790	9790	9790	9790	0
296	20230822	152200	60144360	9790	9790	9790	9790	0
297	20230822	152100	60144360	9790	9790	9790	9790	0
298	20230822	152000	60144360	9790	9790	9790	9790	0
299	20230822	151900	60144360	9790	9790	9790	9790	0
300	20230822	151800	60144360	9790	9790	9790	9790	0
301	20230822	151700	60144360	9790	9790	9790	9790	0
302	20230822	151600	60144360	9790	9790	9790	9790	0
303	20230822	151500	60144360	9790	9790	9790	9790	0
304	20230822	151400	60144360	9790	9790	9790	9790	0
305	20230822	151300	60144360	9790	9790	9790	9790	0
306	20230822	151200	60144360	9790	9790	9790	9790	0
307	20230822	151100	60144360	9790	9790	9790	9790	100
308	20230822	151000	59165360	9760	9760	9760	9760	2
309	20230822	150900	59145840	9760	9760	9760	9760	0
310	20230822	150800	59145840	9760	9760	9760	9760	0
311	20230822	150700	59145840	9760	9760	9760	9760	0
312	20230822	150600	59145840	9760	9780	9780	9760	31
313	20230822	150500	58843240	9760	9760	9760	9760	0
314	20230822	150400	58843240	9760	9760	9760	9760	0
315	20230822	150300	58843240	9760	9760	9760	9760	0
316	20230822	150200	58843240	9760	9760	9760	9760	0
317	20230822	150100	58843240	9760	9760	9760	9760	0
318	20230822	150000	58843240	9760	9760	9760	9760	0
319	20230822	145900	58843240	9760	9760	9760	9760	0
320	20230822	145800	58843240	9760	9760	9760	9760	0
321	20230822	145700	58843240	9760	9760	9760	9760	0
322	20230822	145600	58843240	9760	9760	9760	9760	0
323	20230822	145500	58843240	9760	9780	9780	9760	160
324	20230822	145400	57281150	9780	9780	9780	9780	0
325	20230822	145300	57281150	9780	9780	9780	9780	0
326	20230822	145200	57281150	9780	9780	9780	9780	2
327	20230822	145100	57261590	9780	9780	9780	9780	0
328	20230822	145000	57261590	9780	9780	9780	9780	1
329	20230822	144900	57251810	9790	9790	9790	9790	0
330	20230822	144800	57251810	9790	9790	9790	9790	0
331	20230822	144700	57251810	9790	9790	9790	9790	0
332	20230822	144600	57251810	9790	9790	9790	9790	0
333	20230822	144500	57251810	9790	9790	9790	9790	0
334	20230822	144400	57251810	9790	9790	9790	9790	0
335	20230822	144300	57251810	9790	9790	9790	9790	50
336	20230822	144200	56762310	9790	9790	9790	9790	0
337	20230822	144100	56762310	9790	9790	9790	9790	0
338	20230822	144000	56762310	9790	9790	9790	9790	0
339	20230822	143900	56762310	9790	9790	9790	9790	0
340	20230822	143800	56762310	9790	9790	9790	9790	0
341	20230822	143700	56762310	9790	9790	9790	9790	0
342	20230822	143600	56762310	9790	9790	9790	9790	36
343	20230822	143500	56409870	9790	9790	9790	9790	0
344	20230822	143400	56409870	9790	9790	9790	9790	0
345	20230822	143300	56409870	9790	9790	9790	9790	0
346	20230822	143200	56409870	9790	9790	9790	9790	0
347	20230822	143100	56409870	9790	9790	9790	9790	0
348	20230822	143000	56409870	9790	9790	9790	9790	0
349	20230822	142900	56409870	9790	9790	9790	9790	0
350	20230822	142800	56409870	9790	9790	9790	9790	1
351	20230822	142700	56400080	9810	9810	9810	9810	40
352	20230822	142600	56007680	9810	9810	9810	9810	0
353	20230822	142500	56007680	9810	9810	9810	9810	0
354	20230822	142400	56007680	9810	9810	9810	9810	0
355	20230822	142300	56007680	9810	9810	9810	9810	0
356	20230822	142200	56007680	9810	9810	9810	9810	0
357	20230822	142100	56007680	9810	9810	9810	9810	0
358	20230822	142000	56007680	9810	9810	9810	9810	0
359	20230822	141900	56007680	9810	9810	9810	9810	0
360	20230822	141800	56007680	9810	9810	9810	9810	0
361	20230822	141700	56007680	9810	9810	9810	9810	0
362	20230822	141600	56007680	9810	9810	9810	9810	0
363	20230822	141500	56007680	9810	9810	9810	9810	0
364	20230822	141400	56007680	9810	9810	9810	9810	0
365	20230822	141300	56007680	9810	9810	9810	9810	0
366	20230822	141200	56007680	9810	9810	9810	9810	0
367	20230822	141100	56007680	9810	9810	9810	9810	0
368	20230822	141000	56007680	9810	9810	9810	9810	10
369	20230822	140900	55909580	9810	9810	9810	9810	10
370	20230822	140800	55811480	9790	9790	9790	9790	0
371	20230822	140700	55811480	9790	9790	9790	9790	19
372	20230822	140600	55625470	9790	9790	9790	9790	0
373	20230822	140500	55625470	9790	9790	9790	9790	0
374	20230822	140400	55625470	9790	9790	9790	9790	0
375	20230822	140300	55625470	9790	9790	9790	9790	0
376	20230822	140200	55625470	9790	9790	9790	9790	0
377	20230822	140100	55625470	9790	9790	9790	9790	0
378	20230822	140000	55625470	9790	9790	9790	9790	0
379	20230822	135900	55625470	9790	9790	9790	9790	0
380	20230822	135800	55625470	9790	9790	9790	9790	0
381	20230822	135700	55625470	9790	9790	9790	9790	0
382	20230822	135600	55625470	9790	9790	9790	9790	0
383	20230822	135500	55625470	9790	9790	9790	9790	0
384	20230822	135400	55625470	9790	9790	9790	9790	40
385	20230822	135300	55233870	9790	9790	9790	9790	1
386	20230822	135200	55224080	9800	9800	9800	9800	1
387	20230822	135100	55214280	9810	9800	9810	9800	641
388	20230822	135000	48932470	9810	9810	9810	9810	0
389	20230822	134900	48932470	9810	9810	9810	9810	0
390	20230822	134800	48932470	9810	9810	9810	9810	0
391	20230822	134700	48932470	9810	9810	9810	9810	1
392	20230822	134600	48922660	9800	9800	9800	9800	40
393	20230822	134500	48530660	9800	9800	9800	9800	0
394	20230822	134400	48530660	9800	9800	9800	9800	0
395	20230822	134300	48530660	9800	9800	9800	9800	2
396	20230822	134200	48511060	9800	9800	9800	9800	0
397	20230822	134100	48511060	9800	9800	9800	9800	0
398	20230822	134000	48511060	9800	9800	9800	9800	0
399	20230822	133900	48511060	9800	9800	9800	9800	39
400	20230822	133800	48128860	9800	9800	9800	9800	0
401	20230822	133700	48128860	9800	9800	9800	9800	0
402	20230822	133600	48128860	9800	9800	9800	9800	0
403	20230822	133500	48128860	9800	9800	9800	9800	0
404	20230822	133400	48128860	9800	9800	9800	9800	105
405	20230822	133300	47099860	9800	9800	9800	9800	0
406	20230822	133200	47099860	9800	9800	9800	9800	0
407	20230822	133100	47099860	9800	9800	9800	9800	0
408	20230822	133000	47099860	9800	9800	9800	9800	0
409	20230822	132900	47099860	9800	9800	9800	9800	0
410	20230822	132800	47099860	9800	9800	9800	9800	11
411	20230822	132700	46992060	9810	9810	9810	9810	10
412	20230822	132600	46893960	9810	9810	9810	9810	0
413	20230822	132500	46893960	9810	9810	9810	9810	0
414	20230822	132400	46893960	9810	9810	9810	9810	0
415	20230822	132300	46893960	9810	9810	9810	9810	0
416	20230822	132200	46893960	9810	9810	9810	9810	0
417	20230822	132100	46893960	9810	9810	9810	9810	0
418	20230822	132000	46893960	9810	9810	9810	9810	0
419	20230822	131900	46893960	9810	9810	9810	9810	0
420	20230822	131800	46893960	9810	9810	9810	9810	0
421	20230822	131700	46893960	9810	9810	9810	9810	0
422	20230822	131600	46893960	9810	9810	9810	9810	0
423	20230822	131500	46893960	9810	9810	9810	9810	0
424	20230822	131400	46893960	9810	9810	9810	9810	0
425	20230822	131300	46893960	9810	9810	9810	9810	0
426	20230822	131200	46893960	9810	9810	9810	9810	0
427	20230822	131100	46893960	9810	9810	9810	9810	0
428	20230822	131000	46893960	9810	9810	9810	9810	0
429	20230822	130900	46893960	9810	9810	9810	9810	5
430	20230822	130800	46844910	9810	9810	9810	9810	0
431	20230822	130700	46844910	9810	9810	9810	9810	1
432	20230822	130600	46835100	9810	9810	9810	9810	0
433	20230822	130500	46835100	9810	9810	9810	9810	0
434	20230822	130400	46835100	9810	9810	9810	9810	0
435	20230822	130300	46835100	9810	9810	9810	9810	0
436	20230822	130200	46835100	9810	9810	9810	9810	0
437	20230822	130100	46835100	9810	9810	9810	9810	0
438	20230822	130000	46835100	9810	9810	9810	9810	0
439	20230822	125900	46835100	9810	9810	9810	9810	0
440	20230822	125800	46835100	9810	9810	9810	9810	0
441	20230822	125700	46835100	9810	9810	9810	9810	0
442	20230822	125600	46835100	9810	9810	9810	9810	0
443	20230822	125500	46835100	9810	9810	9810	9810	0
444	20230822	125400	46835100	9810	9810	9810	9810	0
445	20230822	125300	46835100	9810	9810	9810	9810	0
446	20230822	125200	46835100	9810	9810	9810	9810	0
447	20230822	125100	46835100	9810	9810	9810	9810	0
448	20230822	125000	46835100	9810	9810	9810	9810	0
449	20230822	124900	46835100	9810	9810	9810	9810	0
450	20230822	124800	46835100	9810	9810	9810	9810	0
451	20230822	124700	46835100	9810	9810	9810	9810	0
452	20230822	124600	46835100	9810	9810	9810	9810	0
453	20230822	124500	46835100	9810	9810	9810	9810	100
454	20230822	124400	45854100	9810	9810	9810	9810	0
455	20230822	124300	45854100	9810	9810	9810	9810	0
456	20230822	124200	45854100	9810	9810	9810	9810	0
457	20230822	124100	45854100	9810	9810	9810	9810	0
458	20230822	124000	45854100	9810	9810	9810	9810	10
459	20230822	123900	45756000	9800	9800	9800	9800	0
460	20230822	123800	45756000	9800	9800	9800	9800	0
461	20230822	123700	45756000	9800	9800	9800	9800	0
462	20230822	123600	45756000	9800	9800	9800	9800	0
463	20230822	123500	45756000	9800	9800	9800	9800	0
464	20230822	123400	45756000	9800	9800	9800	9800	0
465	20230822	123300	45756000	9800	9800	9800	9800	0
466	20230822	123200	45756000	9800	9800	9800	9800	0
467	20230822	123100	45756000	9800	9800	9800	9800	0
468	20230822	123000	45756000	9800	9800	9800	9800	910
469	20230822	122900	36838000	9800	9800	9800	9800	0
470	20230822	122800	36838000	9800	9800	9800	9800	0
471	20230822	122700	36838000	9800	9800	9800	9800	120
472	20230822	122600	35662000	9800	9800	9800	9800	0
473	20230822	122500	35662000	9800	9800	9800	9800	167
474	20230822	122400	34025400	9800	9800	9800	9800	0
475	20230822	122300	34025400	9800	9800	9800	9800	0
476	20230822	122200	34025400	9800	9800	9800	9800	0
477	20230822	122100	34025400	9800	9800	9800	9800	0
478	20230822	122000	34025400	9800	9800	9800	9800	10
479	20230822	121900	33927400	9810	9810	9810	9810	0
480	20230822	121800	33927400	9810	9810	9810	9810	0
481	20230822	121700	33927400	9810	9810	9810	9810	81
482	20230822	121600	33132790	9810	9810	9810	9810	0
483	20230822	121500	33132790	9810	9810	9810	9810	0
484	20230822	121400	33132790	9810	9810	9810	9810	0
485	20230822	121300	33132790	9810	9810	9810	9810	0
486	20230822	121200	33132790	9810	9810	9810	9810	0
487	20230822	121100	33132790	9810	9810	9810	9810	0
488	20230822	121000	33132790	9810	9810	9810	9810	0
489	20230822	120900	33132790	9810	9810	9810	9810	1
490	20230822	120800	33122980	9810	9810	9810	9810	0
491	20230822	120700	33122980	9810	9810	9810	9810	0
492	20230822	120600	33122980	9810	9810	9810	9810	0
493	20230822	120500	33122980	9810	9810	9810	9810	0
494	20230822	120400	33122980	9810	9810	9810	9810	0
495	20230822	120300	33122980	9810	9810	9810	9810	0
496	20230822	120200	33122980	9810	9810	9810	9810	0
497	20230822	120100	33122980	9810	9810	9810	9810	0
498	20230822	120000	33122980	9810	9810	9810	9810	0
499	20230822	115900	33122980	9810	9810	9810	9810	20
500	20230822	115800	32926780	9810	9810	9810	9810	0
501	20230822	115700	32926780	9810	9810	9810	9810	0
502	20230822	115600	32926780	9810	9810	9810	9810	1
503	20230822	115500	32916970	9810	9810	9810	9810	0
504	20230822	115400	32916970	9810	9810	9810	9810	0
505	20230822	115300	32916970	9810	9810	9810	9810	0
506	20230822	115200	32916970	9810	9810	9810	9810	0
507	20230822	115100	32916970	9810	9810	9810	9810	50
508	20230822	115000	32426470	9810	9810	9810	9810	0
509	20230822	114900	32426470	9810	9810	9810	9810	0
510	20230822	114800	32426470	9810	9810	9810	9810	2
511	20230822	114700	32406850	9810	9810	9810	9810	0
512	20230822	114600	32406850	9810	9810	9810	9810	0
513	20230822	114500	32406850	9810	9810	9810	9810	0
514	20230822	114400	32406850	9810	9810	9810	9810	0
515	20230822	114300	32406850	9810	9810	9810	9810	0
516	20230822	114200	32406850	9810	9810	9810	9810	20
517	20230822	114100	32210650	9810	9810	9810	9810	30
518	20230822	114000	31916350	9810	9810	9810	9810	4
519	20230822	113900	31877110	9810	9810	9810	9810	0
520	20230822	113800	31877110	9810	9810	9810	9810	0
521	20230822	113700	31877110	9810	9810	9810	9810	0
522	20230822	113600	31877110	9810	9810	9810	9810	0
523	20230822	113500	31877110	9810	9810	9810	9810	0
524	20230822	113400	31877110	9810	9810	9810	9810	1
525	20230822	113300	31867300	9800	9800	9800	9800	0
526	20230822	113200	31867300	9800	9800	9800	9800	87
527	20230822	113100	31014700	9800	9800	9800	9800	0
528	20230822	113000	31014700	9800	9800	9800	9800	59
529	20230822	112900	30436500	9800	9800	9800	9800	0
530	20230822	112800	30436500	9800	9800	9800	9800	0
531	20230822	112700	30436500	9800	9800	9800	9800	0
532	20230822	112600	30436500	9800	9800	9800	9800	247
533	20230822	112500	28015900	9800	9800	9800	9800	4
534	20230822	112400	27976700	9800	9800	9800	9800	0
535	20230822	112300	27976700	9800	9800	9800	9800	0
536	20230822	112200	27976700	9800	9800	9800	9800	0
537	20230822	112100	27976700	9800	9800	9800	9800	0
538	20230822	112000	27976700	9800	9800	9800	9800	1
539	20230822	111900	27966900	9800	9800	9800	9800	0
540	20230822	111800	27966900	9800	9800	9800	9800	0
541	20230822	111700	27966900	9800	9800	9800	9800	2
542	20230822	111600	27947300	9800	9800	9800	9800	96
543	20230822	111500	27006500	9800	9800	9800	9800	0
544	20230822	111400	27006500	9800	9800	9800	9800	0
545	20230822	111300	27006500	9800	9800	9800	9800	0
546	20230822	111200	27006500	9800	9800	9800	9800	0
547	20230822	111100	27006500	9800	9800	9800	9800	0
548	20230822	111000	27006500	9800	9800	9800	9800	1
549	20230822	110900	26996700	9800	9800	9800	9800	0
550	20230822	110800	26996700	9800	9800	9800	9800	0
551	20230822	110700	26996700	9800	9800	9800	9800	0
552	20230822	110600	26996700	9800	9800	9800	9800	0
553	20230822	110500	26996700	9800	9800	9800	9800	0
554	20230822	110400	26996700	9800	9800	9800	9800	0
555	20230822	110300	26996700	9800	9800	9800	9800	0
556	20230822	110200	26996700	9800	9800	9800	9800	0
557	20230822	110100	26996700	9800	9800	9800	9800	0
558	20230822	110000	26996700	9800	9800	9800	9800	0
559	20230822	105900	26996700	9800	9800	9800	9800	0
560	20230822	105800	26996700	9800	9800	9800	9800	0
561	20230822	105700	26996700	9800	9800	9800	9800	1
562	20230822	105600	26986900	9800	9800	9800	9800	0
563	20230822	105500	26986900	9800	9800	9800	9800	0
564	20230822	105400	26986900	9800	9800	9800	9800	0
565	20230822	105300	26986900	9800	9800	9800	9800	0
566	20230822	105200	26986900	9800	9800	9800	9800	0
567	20230822	105100	26986900	9800	9800	9800	9800	0
568	20230822	105000	26986900	9800	9800	9800	9800	0
569	20230822	104900	26986900	9800	9800	9800	9800	15
570	20230822	104800	26839900	9800	9800	9800	9800	0
571	20230822	104700	26839900	9800	9800	9800	9800	0
572	20230822	104600	26839900	9800	9800	9800	9800	0
573	20230822	104500	26839900	9800	9800	9800	9800	0
574	20230822	104400	26839900	9800	9800	9800	9800	115
575	20230822	104300	25712900	9800	9800	9800	9800	0
576	20230822	104200	25712900	9800	9800	9800	9800	0
577	20230822	104100	25712900	9800	9800	9800	9800	0
578	20230822	104000	25712900	9800	9800	9800	9800	0
579	20230822	103900	25712900	9800	9800	9800	9800	0
580	20230822	103800	25712900	9800	9800	9800	9800	0
581	20230822	103700	25712900	9800	9800	9800	9800	34
582	20230822	103600	25379700	9760	9800	9800	9760	309
583	20230822	103500	22353540	9800	9800	9800	9800	0
584	20230822	103400	22353540	9800	9800	9800	9800	59
585	20230822	103300	21775340	9800	9800	9800	9800	0
586	20230822	103200	21775340	9800	9800	9800	9800	0
587	20230822	103100	21775340	9800	9800	9800	9800	0
588	20230822	103000	21775340	9800	9800	9800	9800	0
589	20230822	102900	21775340	9800	9800	9800	9800	0
590	20230822	102800	21775340	9800	9800	9800	9800	0
591	20230822	102700	21775340	9800	9800	9800	9800	0
592	20230822	102600	21775340	9800	9800	9800	9800	0
593	20230822	102500	21775340	9800	9800	9800	9800	43
594	20230822	102400	21353940	9800	9800	9800	9800	0
595	20230822	102300	21353940	9800	9800	9800	9800	0
596	20230822	102200	21353940	9800	9800	9800	9800	0
597	20230822	102100	21353940	9800	9800	9800	9800	0
598	20230822	102000	21353940	9800	9800	9800	9800	0
599	20230822	101900	21353940	9800	9800	9800	9800	0
600	20230822	101800	21353940	9800	9800	9800	9800	0
601	20230822	101700	21353940	9800	9800	9800	9800	392
602	20230822	101600	17512340	9790	9790	9790	9790	0
603	20230822	101500	17512340	9790	9790	9790	9790	0
604	20230822	101400	17512340	9790	9790	9790	9790	0
605	20230822	101300	17512340	9790	9790	9790	9790	0
606	20230822	101200	17512340	9790	9790	9790	9790	0
607	20230822	101100	17512340	9790	9790	9790	9790	0
608	20230822	101000	17512340	9790	9760	9790	9760	19
609	20230822	100900	17326600	9760	9760	9760	9760	1
610	20230822	100800	17316840	9750	9750	9750	9750	5
611	20230822	100700	17268090	9750	9750	9750	9750	0
612	20230822	100600	17268090	9750	9750	9750	9750	0
613	20230822	100500	17268090	9750	9750	9750	9750	1
614	20230822	100400	17258340	9750	9750	9750	9750	100
615	20230822	100300	16283340	9750	9750	9750	9750	0
616	20230822	100200	16283340	9750	9750	9750	9750	0
617	20230822	100100	16283340	9750	9750	9750	9750	2
618	20230822	100000	16263840	9750	9750	9750	9750	0
619	20230822	095900	16263840	9750	9750	9750	9750	0
620	20230822	095800	16263840	9750	9750	9750	9750	0
621	20230822	095700	16263840	9750	9750	9750	9750	0
622	20230822	095600	16263840	9750	9750	9750	9750	0
623	20230822	095500	16263840	9750	9750	9750	9750	30
624	20230822	095400	15971340	9740	9740	9740	9740	0
625	20230822	095300	15971340	9740	9740	9740	9740	69
626	20230822	095200	15299280	9740	9750	9750	9740	141
627	20230822	095100	13925920	9750	9750	9750	9750	10
628	20230822	095000	13828420	9750	9750	9750	9750	27
629	20230822	094900	13565170	9750	9750	9750	9750	0
630	20230822	094800	13565170	9750	9750	9750	9750	0
631	20230822	094700	13565170	9750	9750	9750	9750	0
632	20230822	094600	13565170	9750	9750	9750	9750	2
633	20230822	094500	13545670	9750	9750	9750	9750	0
634	20230822	094400	13545670	9750	9750	9750	9750	0
635	20230822	094300	13545670	9750	9750	9750	9750	0
636	20230822	094200	13545670	9750	9750	9750	9750	0
637	20230822	094100	13545670	9750	9750	9750	9750	0
638	20230822	094000	13545670	9750	9750	9750	9750	109
639	20230822	093900	12482920	9750	9750	9750	9750	0
640	20230822	093800	12482920	9750	9750	9750	9750	0
641	20230822	093700	12482920	9750	9750	9750	9750	100
642	20230822	093600	11507920	9750	9750	9750	9750	60
643	20230822	093500	10922920	9750	9750	9750	9750	38
644	20230822	093400	10552420	9750	9750	9750	9750	2
645	20230822	093300	10532920	9750	9750	9750	9750	4
646	20230822	093200	10493920	9750	9750	9750	9750	14
647	20230822	093100	10357420	9750	9750	9750	9750	7
648	20230822	093000	10289170	9750	9750	9750	9750	5
649	20230822	092900	10240420	9750	9750	9750	9750	0
650	20230822	092800	10240420	9750	9750	9750	9750	0
651	20230822	092700	10240420	9750	9750	9750	9750	13
652	20230822	092600	10113670	9750	9760	9760	9750	11
653	20230822	092500	10006410	9750	9750	9750	9750	211
654	20230822	092400	7949160	9750	9750	9750	9750	205
655	20230822	092300	5950410	9760	9760	9760	9760	0
656	20230822	092200	5950410	9760	9760	9760	9760	0
657	20230822	092100	5950410	9760	9760	9760	9760	0
658	20230822	092000	5950410	9760	9760	9760	9760	0
659	20230822	091900	5950410	9760	9760	9760	9760	0
660	20230822	091800	5950410	9760	9760	9760	9760	0
661	20230822	091700	5950410	9760	9760	9760	9760	0
662	20230822	091600	5950410	9760	9760	9760	9760	0
663	20230822	091500	5950410	9760	9760	9760	9760	1
664	20230822	091400	5940650	9770	9770	9770	9770	1
665	20230822	091300	5930880	9770	9760	9770	9760	32
666	20230822	091200	5618530	9760	9770	9770	9760	4
667	20230822	091100	5579470	9760	9760	9760	9760	0
668	20230822	091000	5579470	9760	9760	9760	9760	5
669	20230822	090900	5530670	9760	9780	9780	9760	23
670	20230822	090800	5306130	9800	9800	9800	9800	0
671	20230822	090700	5306130	9800	9800	9800	9800	0
672	20230822	090600	5306130	9800	9800	9800	9800	161
673	20230822	090500	3728330	9790	9770	9790	9770	344
674	20230822	090400	361010	9750	9750	9750	9750	11
675	20230822	090300	253760	9760	9760	9760	9760	0
676	20230822	090200	253760	9760	9760	9760	9760	1
677	20230822	090100	244000	9760	9760	9760	9760	19
678	20230822	090000	58560	9760	9760	9760	9760	6