KissMeData/439250/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	205000	34508910	9770	9770	9770	9770	153
3	20230821	204900	34508910	9770	9770	9770	9770	0
4	20230821	204800	34508910	9770	9770	9770	9770	0
5	20230821	204700	34508910	9770	9770	9770	9770	0
6	20230821	204600	34508910	9770	9770	9770	9770	0
7	20230821	204500	34508910	9770	9770	9770	9770	0
8	20230821	204400	34508910	9770	9770	9770	9770	0
9	20230821	204300	34508910	9770	9770	9770	9770	0
10	20230821	204200	34508910	9770	9770	9770	9770	0
11	20230821	204100	34508910	9770	9770	9770	9770	0
12	20230821	204000	34508910	9770	9770	9770	9770	0
13	20230821	203900	34508910	9770	9770	9770	9770	0
14	20230821	203800	34508910	9770	9770	9770	9770	0
15	20230821	203700	34508910	9770	9770	9770	9770	0
16	20230821	203600	34508910	9770	9770	9770	9770	0
17	20230821	203500	34508910	9770	9770	9770	9770	0
18	20230821	203400	34508910	9770	9770	9770	9770	0
19	20230821	203300	34508910	9770	9770	9770	9770	0
20	20230821	203200	34508910	9770	9770	9770	9770	0
21	20230821	203100	34508910	9770	9770	9770	9770	0
22	20230821	203000	34508910	9770	9770	9770	9770	0
23	20230821	202900	34508910	9770	9770	9770	9770	0
24	20230821	202800	34508910	9770	9770	9770	9770	0
25	20230821	202700	34508910	9770	9770	9770	9770	0
26	20230821	202600	34508910	9770	9770	9770	9770	0
27	20230821	202500	34508910	9770	9770	9770	9770	0
28	20230821	202400	34508910	9770	9770	9770	9770	0
29	20230821	202300	34508910	9770	9770	9770	9770	0
30	20230821	202200	34508910	9770	9770	9770	9770	0
31	20230821	202100	34508910	9770	9770	9770	9770	0
32	20230821	202000	34508910	9770	9770	9770	9770	153
33	20230821	201900	34508910	9770	9770	9770	9770	0
34	20230821	201800	34508910	9770	9770	9770	9770	0
35	20230821	201700	34508910	9770	9770	9770	9770	0
36	20230821	201600	34508910	9770	9770	9770	9770	0
37	20230821	201500	34508910	9770	9770	9770	9770	0
38	20230821	201400	34508910	9770	9770	9770	9770	0
39	20230821	201300	34508910	9770	9770	9770	9770	0
40	20230821	201200	34508910	9770	9770	9770	9770	0
41	20230821	201100	34508910	9770	9770	9770	9770	0
42	20230821	201000	34508910	9770	9770	9770	9770	0
43	20230821	200900	34508910	9770	9770	9770	9770	0
44	20230821	200800	34508910	9770	9770	9770	9770	0
45	20230821	200700	34508910	9770	9770	9770	9770	0
46	20230821	200600	34508910	9770	9770	9770	9770	0
47	20230821	200500	34508910	9770	9770	9770	9770	0
48	20230821	200400	34508910	9770	9770	9770	9770	0
49	20230821	200300	34508910	9770	9770	9770	9770	0
50	20230821	200200	34508910	9770	9770	9770	9770	0
51	20230821	200100	34508910	9770	9770	9770	9770	0
52	20230821	200000	34508910	9770	9770	9770	9770	0
53	20230821	195900	34508910	9770	9770	9770	9770	0
54	20230821	195800	34508910	9770	9770	9770	9770	0
55	20230821	195700	34508910	9770	9770	9770	9770	0
56	20230821	195600	34508910	9770	9770	9770	9770	0
57	20230821	195500	34508910	9770	9770	9770	9770	0
58	20230821	195400	34508910	9770	9770	9770	9770	0
59	20230821	195300	34508910	9770	9770	9770	9770	0
60	20230821	195200	34508910	9770	9770	9770	9770	0
61	20230821	195100	34508910	9770	9770	9770	9770	0
62	20230821	195000	34508910	9770	9770	9770	9770	153
63	20230821	194900	34508910	9770	9770	9770	9770	0
64	20230821	194800	34508910	9770	9770	9770	9770	0
65	20230821	194700	34508910	9770	9770	9770	9770	0
66	20230821	194600	34508910	9770	9770	9770	9770	0
67	20230821	194500	34508910	9770	9770	9770	9770	0
68	20230821	194400	34508910	9770	9770	9770	9770	0
69	20230821	194300	34508910	9770	9770	9770	9770	0
70	20230821	194200	34508910	9770	9770	9770	9770	0
71	20230821	194100	34508910	9770	9770	9770	9770	0
72	20230821	194000	34508910	9770	9770	9770	9770	0
73	20230821	193900	34508910	9770	9770	9770	9770	0
74	20230821	193800	34508910	9770	9770	9770	9770	0
75	20230821	193700	34508910	9770	9770	9770	9770	0
76	20230821	193600	34508910	9770	9770	9770	9770	0
77	20230821	193500	34508910	9770	9770	9770	9770	0
78	20230821	193400	34508910	9770	9770	9770	9770	0
79	20230821	193300	34508910	9770	9770	9770	9770	0
80	20230821	193200	34508910	9770	9770	9770	9770	0
81	20230821	193100	34508910	9770	9770	9770	9770	0
82	20230821	193000	34508910	9770	9770	9770	9770	0
83	20230821	192900	34508910	9770	9770	9770	9770	0
84	20230821	192800	34508910	9770	9770	9770	9770	0
85	20230821	192700	34508910	9770	9770	9770	9770	0
86	20230821	192600	34508910	9770	9770	9770	9770	0
87	20230821	192500	34508910	9770	9770	9770	9770	0
88	20230821	192400	34508910	9770	9770	9770	9770	0
89	20230821	192300	34508910	9770	9770	9770	9770	0
90	20230821	192200	34508910	9770	9770	9770	9770	0
91	20230821	192100	34508910	9770	9770	9770	9770	0
92	20230821	192000	34508910	9770	9770	9770	9770	153
93	20230821	191900	34508910	9770	9770	9770	9770	0
94	20230821	191800	34508910	9770	9770	9770	9770	0
95	20230821	191700	34508910	9770	9770	9770	9770	0
96	20230821	191600	34508910	9770	9770	9770	9770	0
97	20230821	191500	34508910	9770	9770	9770	9770	0
98	20230821	191400	34508910	9770	9770	9770	9770	0
99	20230821	191300	34508910	9770	9770	9770	9770	0
100	20230821	191200	34508910	9770	9770	9770	9770	0
101	20230821	191100	34508910	9770	9770	9770	9770	0
102	20230821	191000	34508910	9770	9770	9770	9770	0
103	20230821	190900	34508910	9770	9770	9770	9770	0
104	20230821	190800	34508910	9770	9770	9770	9770	0
105	20230821	190700	34508910	9770	9770	9770	9770	0
106	20230821	190600	34508910	9770	9770	9770	9770	0
107	20230821	190500	34508910	9770	9770	9770	9770	0
108	20230821	190400	34508910	9770	9770	9770	9770	0
109	20230821	190300	34508910	9770	9770	9770	9770	0
110	20230821	190200	34508910	9770	9770	9770	9770	0
111	20230821	190100	34508910	9770	9770	9770	9770	0
112	20230821	190000	34508910	9770	9770	9770	9770	0
113	20230821	185900	34508910	9770	9770	9770	9770	0
114	20230821	185800	34508910	9770	9770	9770	9770	0
115	20230821	185700	34508910	9770	9770	9770	9770	0
116	20230821	185600	34508910	9770	9770	9770	9770	0
117	20230821	185500	34508910	9770	9770	9770	9770	0
118	20230821	185400	34508910	9770	9770	9770	9770	0
119	20230821	185300	34508910	9770	9770	9770	9770	0
120	20230821	185200	34508910	9770	9770	9770	9770	0
121	20230821	185100	34508910	9770	9770	9770	9770	0
122	20230821	185000	34508910	9770	9770	9770	9770	153
123	20230821	184900	34508910	9770	9770	9770	9770	0
124	20230821	184800	34508910	9770	9770	9770	9770	0
125	20230821	184700	34508910	9770	9770	9770	9770	0
126	20230821	184600	34508910	9770	9770	9770	9770	0
127	20230821	184500	34508910	9770	9770	9770	9770	0
128	20230821	184400	34508910	9770	9770	9770	9770	0
129	20230821	184300	34508910	9770	9770	9770	9770	0
130	20230821	184200	34508910	9770	9770	9770	9770	0
131	20230821	184100	34508910	9770	9770	9770	9770	0
132	20230821	184000	34508910	9770	9770	9770	9770	0
133	20230821	183900	34508910	9770	9770	9770	9770	0
134	20230821	183800	34508910	9770	9770	9770	9770	0
135	20230821	183700	34508910	9770	9770	9770	9770	0
136	20230821	183600	34508910	9770	9770	9770	9770	0
137	20230821	183500	34508910	9770	9770	9770	9770	0
138	20230821	183400	34508910	9770	9770	9770	9770	0
139	20230821	183300	34508910	9770	9770	9770	9770	0
140	20230821	183200	34508910	9770	9770	9770	9770	0
141	20230821	183100	34508910	9770	9770	9770	9770	0
142	20230821	183000	34508910	9770	9770	9770	9770	0
143	20230821	182900	34508910	9770	9770	9770	9770	0
144	20230821	182800	34508910	9770	9770	9770	9770	0
145	20230821	182700	34508910	9770	9770	9770	9770	0
146	20230821	182600	34508910	9770	9770	9770	9770	0
147	20230821	182500	34508910	9770	9770	9770	9770	0
148	20230821	182400	34508910	9770	9770	9770	9770	0
149	20230821	182300	34508910	9770	9770	9770	9770	0
150	20230821	182200	34508910	9770	9770	9770	9770	0
151	20230821	182100	34508910	9770	9770	9770	9770	0
152	20230821	182000	34508910	9770	9770	9770	9770	153
153	20230821	181900	34508910	9770	9770	9770	9770	0
154	20230821	181800	34508910	9770	9770	9770	9770	0
155	20230821	181700	34508910	9770	9770	9770	9770	0
156	20230821	181600	34508910	9770	9770	9770	9770	0
157	20230821	181500	34508910	9770	9770	9770	9770	0
158	20230821	181400	34508910	9770	9770	9770	9770	0
159	20230821	181300	34508910	9770	9770	9770	9770	0
160	20230821	181200	34508910	9770	9770	9770	9770	0
161	20230821	181100	34508910	9770	9770	9770	9770	0
162	20230821	181000	34508910	9770	9770	9770	9770	0
163	20230821	180900	34508910	9770	9770	9770	9770	0
164	20230821	180800	34508910	9770	9770	9770	9770	0
165	20230821	180700	34508910	9770	9770	9770	9770	0
166	20230821	180600	34508910	9770	9770	9770	9770	0
167	20230821	180500	34508910	9770	9770	9770	9770	0
168	20230821	180400	34508910	9770	9770	9770	9770	0
169	20230821	180300	34508910	9770	9770	9770	9770	0
170	20230821	180200	34508910	9770	9770	9770	9770	0
171	20230821	180100	34508910	9770	9770	9770	9770	0
172	20230821	180000	34508910	9770	9770	9770	9770	0
173	20230821	175900	34508910	9770	9770	9770	9770	0
174	20230821	175800	34508910	9770	9770	9770	9770	0
175	20230821	175700	34508910	9770	9770	9770	9770	0
176	20230821	175600	34508910	9770	9770	9770	9770	0
177	20230821	175500	34508910	9770	9770	9770	9770	0
178	20230821	175400	34508910	9770	9770	9770	9770	0
179	20230821	175300	34508910	9770	9770	9770	9770	0
180	20230821	175200	34508910	9770	9770	9770	9770	0
181	20230821	175100	34508910	9770	9770	9770	9770	0
182	20230821	175000	34508910	9770	9770	9770	9770	153
183	20230821	174900	34508910	9770	9770	9770	9770	0
184	20230821	174800	34508910	9770	9770	9770	9770	0
185	20230821	174700	34508910	9770	9770	9770	9770	0
186	20230821	174600	34508910	9770	9770	9770	9770	0
187	20230821	174500	34508910	9770	9770	9770	9770	0
188	20230821	174400	34508910	9770	9770	9770	9770	0
189	20230821	174300	34508910	9770	9770	9770	9770	0
190	20230821	174200	34508910	9770	9770	9770	9770	0
191	20230821	174100	34508910	9770	9770	9770	9770	0
192	20230821	174000	34508910	9770	9770	9770	9770	0
193	20230821	173900	34508910	9770	9770	9770	9770	0
194	20230821	173800	34508910	9770	9770	9770	9770	0
195	20230821	173700	34508910	9770	9770	9770	9770	0
196	20230821	173600	34508910	9770	9770	9770	9770	0
197	20230821	173500	34508910	9770	9770	9770	9770	0
198	20230821	173400	34508910	9770	9770	9770	9770	0
199	20230821	173300	34508910	9770	9770	9770	9770	0
200	20230821	173200	34508910	9770	9770	9770	9770	0
201	20230821	173100	34508910	9770	9770	9770	9770	0
202	20230821	173000	34508910	9770	9770	9770	9770	0
203	20230821	172900	34508910	9770	9770	9770	9770	0
204	20230821	172800	34508910	9770	9770	9770	9770	0
205	20230821	172700	34508910	9770	9770	9770	9770	0
206	20230821	172600	34508910	9770	9770	9770	9770	0
207	20230821	172500	34508910	9770	9770	9770	9770	0
208	20230821	172400	34508910	9770	9770	9770	9770	0
209	20230821	172300	34508910	9770	9770	9770	9770	0
210	20230821	172200	34508910	9770	9770	9770	9770	0
211	20230821	172100	34508910	9770	9770	9770	9770	0
212	20230821	172000	34508910	9770	9770	9770	9770	153
213	20230821	171900	34508910	9770	9770	9770	9770	0
214	20230821	171800	34508910	9770	9770	9770	9770	0
215	20230821	171700	34508910	9770	9770	9770	9770	0
216	20230821	171600	34508910	9770	9770	9770	9770	0
217	20230821	171500	34508910	9770	9770	9770	9770	0
218	20230821	171400	34508910	9770	9770	9770	9770	0
219	20230821	171300	34508910	9770	9770	9770	9770	0
220	20230821	171200	34508910	9770	9770	9770	9770	0
221	20230821	171100	34508910	9770	9770	9770	9770	0
222	20230821	171000	34508910	9770	9770	9770	9770	0
223	20230821	170900	34508910	9770	9770	9770	9770	0
224	20230821	170800	34508910	9770	9770	9770	9770	0
225	20230821	170700	34508910	9770	9770	9770	9770	0
226	20230821	170600	34508910	9770	9770	9770	9770	0
227	20230821	170500	34508910	9770	9770	9770	9770	0
228	20230821	170400	34508910	9770	9770	9770	9770	0
229	20230821	170300	34508910	9770	9770	9770	9770	0
230	20230821	170200	34508910	9770	9770	9770	9770	0
231	20230821	170100	34508910	9770	9770	9770	9770	0
232	20230821	170000	34508910	9770	9770	9770	9770	0
233	20230821	165900	34508910	9770	9770	9770	9770	0
234	20230821	165800	34508910	9770	9770	9770	9770	0
235	20230821	165700	34508910	9770	9770	9770	9770	0
236	20230821	165600	34508910	9770	9770	9770	9770	0
237	20230821	165500	34508910	9770	9770	9770	9770	0
238	20230821	165400	34508910	9770	9770	9770	9770	0
239	20230821	165300	34508910	9770	9770	9770	9770	0
240	20230821	165200	34508910	9770	9770	9770	9770	0
241	20230821	165100	34508910	9770	9770	9770	9770	0
242	20230821	165000	34508910	9770	9770	9770	9770	153
243	20230821	164900	34508910	9770	9770	9770	9770	0
244	20230821	164800	34508910	9770	9770	9770	9770	0
245	20230821	164700	34508910	9770	9770	9770	9770	0
246	20230821	164600	34508910	9770	9770	9770	9770	0
247	20230821	164500	34508910	9770	9770	9770	9770	0
248	20230821	164400	34508910	9770	9770	9770	9770	0
249	20230821	164300	34508910	9770	9770	9770	9770	0
250	20230821	164200	34508910	9770	9770	9770	9770	0
251	20230821	164100	34508910	9770	9770	9770	9770	0
252	20230821	164000	34508910	9770	9770	9770	9770	0
253	20230821	163900	34508910	9770	9770	9770	9770	0
254	20230821	163800	34508910	9770	9770	9770	9770	0
255	20230821	163700	34508910	9770	9770	9770	9770	0
256	20230821	163600	34508910	9770	9770	9770	9770	0
257	20230821	163500	34508910	9770	9770	9770	9770	0
258	20230821	163400	34508910	9770	9770	9770	9770	0
259	20230821	163300	34508910	9770	9770	9770	9770	0
260	20230821	163200	34508910	9770	9770	9770	9770	0
261	20230821	163100	34508910	9770	9770	9770	9770	0
262	20230821	163000	34508910	9770	9770	9770	9770	0
263	20230821	162900	34508910	9770	9770	9770	9770	0
264	20230821	162800	34508910	9770	9770	9770	9770	0
265	20230821	162700	34508910	9770	9770	9770	9770	0
266	20230821	162600	34508910	9770	9770	9770	9770	0
267	20230821	162500	34508910	9770	9770	9770	9770	0
268	20230821	162400	34508910	9770	9770	9770	9770	0
269	20230821	162300	34508910	9770	9770	9770	9770	0
270	20230821	162200	34508910	9770	9770	9770	9770	0
271	20230821	162100	34508910	9770	9770	9770	9770	0
272	20230821	162000	34508910	9770	9770	9770	9770	153
273	20230821	161900	34508910	9770	9770	9770	9770	0
274	20230821	161800	34508910	9770	9770	9770	9770	0
275	20230821	161700	34508910	9770	9770	9770	9770	0
276	20230821	161600	34508910	9770	9770	9770	9770	0
277	20230821	161500	34508910	9770	9770	9770	9770	0
278	20230821	161400	34508910	9770	9770	9770	9770	0
279	20230821	161300	34508910	9770	9770	9770	9770	0
280	20230821	161200	34508910	9770	9770	9770	9770	0
281	20230821	161100	34508910	9770	9770	9770	9770	0
282	20230821	161000	34508910	9770	9770	9770	9770	0
283	20230821	160900	34508910	9770	9770	9770	9770	0
284	20230821	160800	34508910	9770	9770	9770	9770	0
285	20230821	160700	34508910	9770	9770	9770	9770	0
286	20230821	160600	34508910	9770	9770	9770	9770	0
287	20230821	160500	34508910	9770	9770	9770	9770	0
288	20230821	160400	34508910	9770	9770	9770	9770	0
289	20230821	160300	34508910	9770	9770	9770	9770	0
290	20230821	160200	34508910	9770	9770	9770	9770	0
291	20230821	160100	34508910	9770	9770	9770	9770	0
292	20230821	160000	34508910	9770	9770	9770	9770	0
293	20230821	155900	34508910	9770	9770	9770	9770	0
294	20230821	155800	34508910	9770	9770	9770	9770	0
295	20230821	155700	34508910	9770	9770	9770	9770	0
296	20230821	155600	34508910	9770	9770	9770	9770	0
297	20230821	155500	34508910	9770	9770	9770	9770	0
298	20230821	155400	34508910	9770	9770	9770	9770	0
299	20230821	155300	34508910	9770	9770	9770	9770	0
300	20230821	155200	34508910	9770	9770	9770	9770	0
301	20230821	155100	34508910	9770	9770	9770	9770	0
302	20230821	155000	34508910	9770	9770	9770	9770	153
303	20230821	154900	34508910	9770	9770	9770	9770	0
304	20230821	154800	34508910	9770	9770	9770	9770	0
305	20230821	154700	34508910	9770	9770	9770	9770	0
306	20230821	154600	34508910	9770	9770	9770	9770	0
307	20230821	154500	34508910	9770	9770	9770	9770	0
308	20230821	154400	34508910	9770	9770	9770	9770	0
309	20230821	154300	34508910	9770	9770	9770	9770	0
310	20230821	154200	34508910	9770	9770	9770	9770	0
311	20230821	154100	34508910	9770	9770	9770	9770	0
312	20230821	154000	34508910	9770	9770	9770	9770	0
313	20230821	153900	34508910	9770	9770	9770	9770	0
314	20230821	153800	34508910	9770	9770	9770	9770	0
315	20230821	153700	34508910	9770	9770	9770	9770	0
316	20230821	153600	34508910	9770	9770	9770	9770	0
317	20230821	153500	34508910	9770	9770	9770	9770	0
318	20230821	153400	34508910	9770	9770	9770	9770	0
319	20230821	153300	34508910	9770	9770	9770	9770	0
320	20230821	153200	34508910	9770	9770	9770	9770	0
321	20230821	153100	34508910	9770	9770	9770	9770	0
322	20230821	153000	34508910	9770	9770	9770	9770	153
323	20230821	152900	33014100	9770	9770	9770	9770	0
324	20230821	152800	33014100	9770	9770	9770	9770	0
325	20230821	152700	33014100	9770	9770	9770	9770	0
326	20230821	152600	33014100	9770	9770	9770	9770	0
327	20230821	152500	33014100	9770	9770	9770	9770	0
328	20230821	152400	33014100	9770	9770	9770	9770	0
329	20230821	152300	33014100	9770	9770	9770	9770	0
330	20230821	152200	33014100	9770	9770	9770	9770	0
331	20230821	152100	33014100	9770	9770	9770	9770	0
332	20230821	152000	33014100	9770	9770	9770	9770	0
333	20230821	151900	33014100	9770	9770	9770	9770	359
334	20230821	151800	29506670	9740	9740	9740	9740	0
335	20230821	151700	29506670	9740	9740	9740	9740	0
336	20230821	151600	29506670	9740	9740	9740	9740	0
337	20230821	151500	29506670	9740	9740	9740	9740	0
338	20230821	151400	29506670	9740	9740	9740	9740	0
339	20230821	151300	29506670	9740	9740	9740	9740	0
340	20230821	151200	29506670	9740	9740	9740	9740	0
341	20230821	151100	29506670	9740	9740	9740	9740	0
342	20230821	151000	29506670	9740	9740	9740	9740	0
343	20230821	150900	29506670	9740	9740	9740	9740	0
344	20230821	150800	29506670	9740	9740	9740	9740	0
345	20230821	150700	29506670	9740	9740	9740	9740	0
346	20230821	150600	29506670	9740	9740	9740	9740	0
347	20230821	150500	29506670	9740	9740	9740	9740	0
348	20230821	150400	29506670	9740	9740	9740	9740	0
349	20230821	150300	29506670	9740	9740	9740	9740	0
350	20230821	150200	29506670	9740	9740	9740	9740	0
351	20230821	150100	29506670	9740	9740	9740	9740	0
352	20230821	150000	29506670	9740	9740	9740	9740	0
353	20230821	145900	29506670	9740	9740	9740	9740	0
354	20230821	145800	29506670	9740	9740	9740	9740	0
355	20230821	145700	29506670	9740	9740	9740	9740	0
356	20230821	145600	29506670	9740	9740	9740	9740	0
357	20230821	145500	29506670	9740	9740	9740	9740	0
358	20230821	145400	29506670	9740	9740	9740	9740	0
359	20230821	145300	29506670	9740	9740	9740	9740	0
360	20230821	145200	29506670	9740	9740	9740	9740	0
361	20230821	145100	29506670	9740	9740	9740	9740	0
362	20230821	145000	29506670	9740	9740	9740	9740	126
363	20230821	144900	28279430	9750	9750	9750	9750	0
364	20230821	144800	28279430	9750	9750	9750	9750	0
365	20230821	144700	28279430	9750	9750	9750	9750	0
366	20230821	144600	28279430	9750	9750	9750	9750	0
367	20230821	144500	28279430	9750	9750	9750	9750	0
368	20230821	144400	28279430	9750	9750	9750	9750	0
369	20230821	144300	28279430	9750	9750	9750	9750	0
370	20230821	144200	28279430	9750	9750	9750	9750	0
371	20230821	144100	28279430	9750	9750	9750	9750	5
372	20230821	144000	28230680	9750	9750	9750	9750	51
373	20230821	143900	27733430	9750	9750	9750	9750	0
374	20230821	143800	27733430	9750	9750	9750	9750	0
375	20230821	143700	27733430	9750	9750	9750	9750	0
376	20230821	143600	27733430	9750	9750	9750	9750	0
377	20230821	143500	27733430	9750	9750	9750	9750	0
378	20230821	143400	27733430	9750	9750	9750	9750	0
379	20230821	143300	27733430	9750	9750	9750	9750	12
380	20230821	143200	27616430	9750	9750	9750	9750	0
381	20230821	143100	27616430	9750	9750	9750	9750	500
382	20230821	143000	22741430	9770	9770	9770	9770	0
383	20230821	142900	22741430	9770	9770	9770	9770	0
384	20230821	142800	22741430	9770	9770	9770	9770	0
385	20230821	142700	22741430	9770	9770	9770	9770	0
386	20230821	142600	22741430	9770	9770	9770	9770	0
387	20230821	142500	22741430	9770	9770	9770	9770	0
388	20230821	142400	22741430	9770	9770	9770	9770	0
389	20230821	142300	22741430	9770	9770	9770	9770	0
390	20230821	142200	22741430	9770	9770	9770	9770	0
391	20230821	142100	22741430	9770	9770	9770	9770	2
392	20230821	142000	22721890	9750	9750	9750	9750	0
393	20230821	141900	22721890	9750	9750	9750	9750	0
394	20230821	141800	22721890	9750	9760	9760	9750	50
395	20230821	141700	22234370	9770	9770	9770	9770	0
396	20230821	141600	22234370	9770	9770	9770	9770	0
397	20230821	141500	22234370	9770	9770	9770	9770	0
398	20230821	141400	22234370	9770	9770	9770	9770	0
399	20230821	141300	22234370	9770	9770	9770	9770	0
400	20230821	141200	22234370	9770	9770	9770	9770	0
401	20230821	141100	22234370	9770	9770	9770	9770	0
402	20230821	141000	22234370	9770	9770	9770	9770	0
403	20230821	140900	22234370	9770	9770	9770	9770	0
404	20230821	140800	22234370	9770	9770	9770	9770	0
405	20230821	140700	22234370	9770	9770	9770	9770	0
406	20230821	140600	22234370	9770	9770	9770	9770	0
407	20230821	140500	22234370	9770	9770	9770	9770	0
408	20230821	140400	22234370	9770	9770	9770	9770	0
409	20230821	140300	22234370	9770	9770	9770	9770	0
410	20230821	140200	22234370	9770	9770	9770	9770	0
411	20230821	140100	22234370	9770	9770	9770	9770	0
412	20230821	140000	22234370	9770	9770	9770	9770	0
413	20230821	135900	22234370	9770	9770	9770	9770	0
414	20230821	135800	22234370	9770	9770	9770	9770	0
415	20230821	135700	22234370	9770	9770	9770	9770	1
416	20230821	135600	22224600	9760	9760	9760	9760	0
417	20230821	135500	22224600	9760	9760	9760	9760	0
418	20230821	135400	22224600	9760	9760	9760	9760	0
419	20230821	135300	22224600	9760	9760	9760	9760	0
420	20230821	135200	22224600	9760	9760	9760	9760	0
421	20230821	135100	22224600	9760	9760	9760	9760	4
422	20230821	135000	22185560	9750	9750	9750	9750	0
423	20230821	134900	22185560	9750	9750	9750	9750	1
424	20230821	134800	22175810	9760	9760	9760	9760	0
425	20230821	134700	22175810	9760	9760	9760	9760	1
426	20230821	134600	22166050	9750	9750	9750	9750	1
427	20230821	134500	22156300	9780	9780	9780	9780	0
428	20230821	134400	22156300	9780	9780	9780	9780	0
429	20230821	134300	22156300	9780	9780	9780	9780	0
430	20230821	134200	22156300	9780	9780	9780	9780	0
431	20230821	134100	22156300	9780	9780	9780	9780	0
432	20230821	134000	22156300	9780	9780	9780	9780	0
433	20230821	133900	22156300	9780	9780	9780	9780	0
434	20230821	133800	22156300	9780	9780	9780	9780	0
435	20230821	133700	22156300	9780	9780	9780	9780	0
436	20230821	133600	22156300	9780	9780	9780	9780	0
437	20230821	133500	22156300	9780	9780	9780	9780	0
438	20230821	133400	22156300	9780	9780	9780	9780	0
439	20230821	133300	22156300	9780	9780	9780	9780	0
440	20230821	133200	22156300	9780	9780	9780	9780	0
441	20230821	133100	22156300	9780	9780	9780	9780	0
442	20230821	133000	22156300	9780	9780	9780	9780	0
443	20230821	132900	22156300	9780	9780	9780	9780	0
444	20230821	132800	22156300	9780	9780	9780	9780	0
445	20230821	132700	22156300	9780	9780	9780	9780	0
446	20230821	132600	22156300	9780	9780	9780	9780	0
447	20230821	132500	22156300	9780	9780	9780	9780	0
448	20230821	132400	22156300	9780	9780	9780	9780	0
449	20230821	132300	22156300	9780	9780	9780	9780	0
450	20230821	132200	22156300	9780	9780	9780	9780	0
451	20230821	132100	22156300	9780	9780	9780	9780	1
452	20230821	132000	22146520	9740	9740	9740	9740	0
453	20230821	131900	22146520	9740	9740	9740	9740	0
454	20230821	131800	22146520	9740	9740	9740	9740	0
455	20230821	131700	22146520	9740	9740	9740	9740	0
456	20230821	131600	22146520	9740	9740	9740	9740	0
457	20230821	131500	22146520	9740	9760	9760	9740	975
458	20230821	131400	12649700	9760	9760	9760	9760	0
459	20230821	131300	12649700	9760	9760	9760	9760	0
460	20230821	131200	12649700	9760	9760	9760	9760	0
461	20230821	131100	12649700	9760	9760	9760	9760	0
462	20230821	131000	12649700	9760	9760	9760	9760	0
463	20230821	130900	12649700	9760	9760	9760	9760	15
464	20230821	130800	12503300	9760	9760	9760	9760	5
465	20230821	130700	12454500	9770	9770	9770	9770	1
466	20230821	130600	12444730	9780	9780	9780	9780	0
467	20230821	130500	12444730	9780	9780	9780	9780	0
468	20230821	130400	12444730	9780	9780	9780	9780	0
469	20230821	130300	12444730	9780	9780	9780	9780	1
470	20230821	130200	12434950	9750	9750	9750	9750	0
471	20230821	130100	12434950	9750	9750	9750	9750	0
472	20230821	130000	12434950	9750	9750	9750	9750	0
473	20230821	125900	12434950	9750	9750	9750	9750	0
474	20230821	125800	12434950	9750	9750	9750	9750	1
475	20230821	125700	12425200	9780	9780	9780	9780	0
476	20230821	125600	12425200	9780	9780	9780	9780	0
477	20230821	125500	12425200	9780	9780	9780	9780	0
478	20230821	125400	12425200	9780	9780	9780	9780	0
479	20230821	125300	12425200	9780	9780	9780	9780	0
480	20230821	125200	12425200	9780	9780	9780	9780	5
481	20230821	125100	12376300	9780	9780	9780	9780	0
482	20230821	125000	12376300	9780	9780	9780	9780	0
483	20230821	124900	12376300	9780	9780	9780	9780	0
484	20230821	124800	12376300	9780	9780	9780	9780	0
485	20230821	124700	12376300	9780	9780	9780	9780	0
486	20230821	124600	12376300	9780	9780	9780	9780	0
487	20230821	124500	12376300	9780	9780	9780	9780	0
488	20230821	124400	12376300	9780	9780	9780	9780	0
489	20230821	124300	12376300	9780	9780	9780	9780	0
490	20230821	124200	12376300	9780	9780	9780	9780	1
491	20230821	124100	12366520	9740	9740	9740	9740	0
492	20230821	124000	12366520	9740	9740	9740	9740	0
493	20230821	123900	12366520	9740	9740	9740	9740	0
494	20230821	123800	12366520	9740	9740	9740	9740	0
495	20230821	123700	12366520	9740	9740	9740	9740	0
496	20230821	123600	12366520	9740	9740	9740	9740	0
497	20230821	123500	12366520	9740	9740	9740	9740	0
498	20230821	123400	12366520	9740	9740	9740	9740	0
499	20230821	123300	12366520	9740	9740	9740	9740	0
500	20230821	123200	12366520	9740	9750	9750	9740	102
501	20230821	123100	11372530	9750	9750	9750	9750	0
502	20230821	123000	11372530	9750	9750	9750	9750	0
503	20230821	122900	11372530	9750	9750	9750	9750	0
504	20230821	122800	11372530	9750	9750	9750	9750	0
505	20230821	122700	11372530	9750	9750	9750	9750	0
506	20230821	122600	11372530	9750	9750	9750	9750	0
507	20230821	122500	11372530	9750	9750	9750	9750	0
508	20230821	122400	11372530	9750	9750	9750	9750	0
509	20230821	122300	11372530	9750	9750	9750	9750	0
510	20230821	122200	11372530	9750	9750	9750	9750	100
511	20230821	122100	10397530	9780	9780	9780	9780	0
512	20230821	122000	10397530	9780	9780	9780	9780	1
513	20230821	121900	10387750	9750	9750	9750	9750	0
514	20230821	121800	10387750	9750	9750	9750	9750	0
515	20230821	121700	10387750	9750	9750	9750	9750	4
516	20230821	121600	10348750	9780	9780	9780	9780	0
517	20230821	121500	10348750	9780	9780	9780	9780	0
518	20230821	121400	10348750	9780	9780	9780	9780	1
519	20230821	121300	10338970	9780	9780	9780	9780	0
520	20230821	121200	10338970	9780	9780	9780	9780	0
521	20230821	121100	10338970	9780	9780	9780	9780	5
522	20230821	121000	10290070	9780	9780	9780	9780	0
523	20230821	120900	10290070	9780	9780	9780	9780	0
524	20230821	120800	10290070	9780	9780	9780	9780	0
525	20230821	120700	10290070	9780	9780	9780	9780	0
526	20230821	120600	10290070	9780	9780	9780	9780	0
527	20230821	120500	10290070	9780	9780	9780	9780	0
528	20230821	120400	10290070	9780	9780	9780	9780	0
529	20230821	120300	10290070	9780	9780	9780	9780	0
530	20230821	120200	10290070	9780	9780	9780	9780	0
531	20230821	120100	10290070	9780	9780	9780	9780	0
532	20230821	120000	10290070	9780	9780	9780	9780	0
533	20230821	115900	10290070	9780	9780	9780	9780	0
534	20230821	115800	10290070	9780	9780	9780	9780	0
535	20230821	115700	10290070	9780	9780	9780	9780	0
536	20230821	115600	10290070	9780	9780	9780	9780	0
537	20230821	115500	10290070	9780	9780	9780	9780	0
538	20230821	115400	10290070	9780	9780	9780	9780	0
539	20230821	115300	10290070	9780	9780	9780	9780	0
540	20230821	115200	10290070	9780	9780	9780	9780	0
541	20230821	115100	10290070	9780	9780	9780	9780	0
542	20230821	115000	10290070	9780	9780	9780	9780	0
543	20230821	114900	10290070	9780	9780	9780	9780	0
544	20230821	114800	10290070	9780	9780	9780	9780	0
545	20230821	114700	10290070	9780	9780	9780	9780	0
546	20230821	114600	10290070	9780	9780	9780	9780	0
547	20230821	114500	10290070	9780	9780	9780	9780	0
548	20230821	114400	10290070	9780	9780	9780	9780	0
549	20230821	114300	10290070	9780	9780	9780	9780	0
550	20230821	114200	10290070	9780	9780	9780	9780	0
551	20230821	114100	10290070	9780	9780	9780	9780	0
552	20230821	114000	10290070	9780	9780	9780	9780	0
553	20230821	113900	10290070	9780	9780	9780	9780	5
554	20230821	113800	10241170	9780	9780	9780	9780	0
555	20230821	113700	10241170	9780	9780	9780	9780	0
556	20230821	113600	10241170	9780	9780	9780	9780	0
557	20230821	113500	10241170	9780	9780	9780	9780	0
558	20230821	113400	10241170	9780	9780	9780	9780	0
559	20230821	113300	10241170	9780	9780	9780	9780	0
560	20230821	113200	10241170	9780	9780	9780	9780	0
561	20230821	113100	10241170	9780	9780	9780	9780	5
562	20230821	113000	10192270	9780	9780	9780	9780	0
563	20230821	112900	10192270	9780	9780	9780	9780	0
564	20230821	112800	10192270	9780	9780	9780	9780	0
565	20230821	112700	10192270	9780	9780	9780	9780	0
566	20230821	112600	10192270	9780	9780	9780	9780	0
567	20230821	112500	10192270	9780	9780	9780	9780	0
568	20230821	112400	10192270	9780	9780	9780	9780	0
569	20230821	112300	10192270	9780	9780	9780	9780	0
570	20230821	112200	10192270	9780	9780	9780	9780	0
571	20230821	112100	10192270	9780	9780	9780	9780	0
572	20230821	112000	10192270	9780	9780	9780	9780	0
573	20230821	111900	10192270	9780	9780	9780	9780	0
574	20230821	111800	10192270	9780	9780	9780	9780	0
575	20230821	111700	10192270	9780	9780	9780	9780	0
576	20230821	111600	10192270	9780	9780	9780	9780	0
577	20230821	111500	10192270	9780	9780	9780	9780	0
578	20230821	111400	10192270	9780	9780	9780	9780	0
579	20230821	111300	10192270	9780	9780	9780	9780	0
580	20230821	111200	10192270	9780	9780	9780	9780	0
581	20230821	111100	10192270	9780	9780	9780	9780	0
582	20230821	111000	10192270	9780	9780	9780	9780	0
583	20230821	110900	10192270	9780	9780	9780	9780	0
584	20230821	110800	10192270	9780	9780	9780	9780	0
585	20230821	110700	10192270	9780	9780	9780	9780	0
586	20230821	110600	10192270	9780	9780	9780	9780	0
587	20230821	110500	10192270	9780	9780	9780	9780	0
588	20230821	110400	10192270	9780	9780	9780	9780	0
589	20230821	110300	10192270	9780	9780	9780	9780	0
590	20230821	110200	10192270	9780	9780	9780	9780	0
591	20230821	110100	10192270	9780	9780	9780	9780	0
592	20230821	110000	10192270	9780	9780	9780	9780	0
593	20230821	105900	10192270	9780	9780	9780	9780	0
594	20230821	105800	10192270	9780	9780	9780	9780	1
595	20230821	105700	10182490	9780	9780	9780	9780	0
596	20230821	105600	10182490	9780	9780	9780	9780	1
597	20230821	105500	10172710	9770	9770	9770	9770	0
598	20230821	105400	10172710	9770	9770	9770	9770	0
599	20230821	105300	10172710	9770	9770	9770	9770	0
600	20230821	105200	10172710	9770	9770	9770	9770	0
601	20230821	105100	10172710	9770	9770	9770	9770	0
602	20230821	105000	10172710	9770	9770	9770	9770	0
603	20230821	104900	10172710	9770	9770	9770	9770	0
604	20230821	104800	10172710	9770	9770	9770	9770	0
605	20230821	104700	10172710	9770	9770	9770	9770	0
606	20230821	104600	10172710	9770	9770	9770	9770	0
607	20230821	104500	10172710	9770	9770	9770	9770	0
608	20230821	104400	10172710	9770	9770	9770	9770	0
609	20230821	104300	10172710	9770	9770	9770	9770	0
610	20230821	104200	10172710	9770	9770	9770	9770	7
611	20230821	104100	10104320	9750	9750	9750	9750	0
612	20230821	104000	10104320	9750	9750	9750	9750	24
613	20230821	103900	9870320	9780	9780	9780	9780	0
614	20230821	103800	9870320	9780	9780	9780	9780	0
615	20230821	103700	9870320	9780	9780	9780	9780	0
616	20230821	103600	9870320	9780	9780	9780	9780	0
617	20230821	103500	9870320	9780	9780	9780	9780	0
618	20230821	103400	9870320	9780	9780	9780	9780	0
619	20230821	103300	9870320	9780	9780	9780	9780	0
620	20230821	103200	9870320	9780	9780	9780	9780	0
621	20230821	103100	9870320	9780	9780	9780	9780	0
622	20230821	103000	9870320	9780	9780	9780	9780	0
623	20230821	102900	9870320	9780	9780	9780	9780	0
624	20230821	102800	9870320	9780	9780	9780	9780	0
625	20230821	102700	9870320	9780	9780	9780	9780	0
626	20230821	102600	9870320	9780	9780	9780	9780	0
627	20230821	102500	9870320	9780	9780	9780	9780	1
628	20230821	102400	9860540	9740	9740	9740	9740	0
629	20230821	102300	9860540	9740	9740	9740	9740	0
630	20230821	102200	9860540	9740	9740	9740	9740	0
631	20230821	102100	9860540	9740	9740	9740	9740	0
632	20230821	102000	9860540	9740	9740	9740	9740	0
633	20230821	101900	9860540	9740	9740	9740	9740	0
634	20230821	101800	9860540	9740	9740	9740	9740	0
635	20230821	101700	9860540	9740	9740	9740	9740	0
636	20230821	101600	9860540	9740	9740	9740	9740	0
637	20230821	101500	9860540	9740	9740	9740	9740	0
638	20230821	101400	9860540	9740	9740	9740	9740	0
639	20230821	101300	9860540	9740	9740	9740	9740	0
640	20230821	101200	9860540	9740	9740	9740	9740	0
641	20230821	101100	9860540	9740	9740	9740	9740	0
642	20230821	101000	9860540	9740	9740	9740	9740	0
643	20230821	100900	9860540	9740	9780	9780	9740	60
644	20230821	100800	9275950	9790	9790	9790	9790	0
645	20230821	100700	9275950	9790	9790	9790	9790	2
646	20230821	100600	9256370	9790	9790	9790	9790	0
647	20230821	100500	9256370	9790	9790	9790	9790	3
648	20230821	100400	9227000	9790	9790	9790	9790	3
649	20230821	100300	9197630	9790	9790	9790	9790	3
650	20230821	100200	9168260	9790	9790	9790	9790	0
651	20230821	100100	9168260	9790	9790	9790	9790	0
652	20230821	100000	9168260	9790	9790	9790	9790	0
653	20230821	095900	9168260	9790	9790	9790	9790	0
654	20230821	095800	9168260	9790	9790	9790	9790	0
655	20230821	095700	9168260	9790	9790	9790	9790	0
656	20230821	095600	9168260	9790	9790	9790	9790	0
657	20230821	095500	9168260	9790	9790	9790	9790	0
658	20230821	095400	9168260	9790	9790	9790	9790	0
659	20230821	095300	9168260	9790	9790	9790	9790	0
660	20230821	095200	9168260	9790	9790	9790	9790	5
661	20230821	095100	9119310	9790	9790	9790	9790	5
662	20230821	095000	9070360	9780	9780	9780	9780	0
663	20230821	094900	9070360	9780	9780	9780	9780	2
664	20230821	094800	9050800	9770	9740	9770	9740	68
665	20230821	094700	8388270	9740	9740	9740	9740	0
666	20230821	094600	8388270	9740	9740	9740	9740	0
667	20230821	094500	8388270	9740	9740	9740	9740	0
668	20230821	094400	8388270	9740	9740	9740	9740	0
669	20230821	094300	8388270	9740	9740	9740	9740	102
670	20230821	094200	7394790	9750	9750	9750	9750	0
671	20230821	094100	7394790	9750	9750	9750	9750	1
672	20230821	094000	7385040	9750	9750	9750	9750	28
673	20230821	093900	7112040	9770	9770	9770	9770	0
674	20230821	093800	7112040	9770	9770	9770	9770	0
675	20230821	093700	7112040	9770	9770	9770	9770	2
676	20230821	093600	7092500	9750	9750	9750	9750	0
677	20230821	093500	7092500	9750	9750	9750	9750	2
678	20230821	093400	7073000	9750	9760	9760	9750	281
679	20230821	093300	4332420	9770	9770	9770	9770	0
680	20230821	093200	4332420	9770	9770	9770	9770	193
681	20230821	093100	2446810	9770	9770	9770	9770	0
682	20230821	093000	2446810	9770	9790	9790	9770	166
683	20230821	092900	823080	9790	9790	9790	9790	0
684	20230821	092800	823080	9790	9790	9790	9790	0
685	20230821	092700	823080	9790	9790	9790	9790	0
686	20230821	092600	823080	9790	9790	9790	9790	0
687	20230821	092500	823080	9790	9790	9790	9790	0
688	20230821	092400	823080	9790	9790	9790	9790	0
689	20230821	092300	823080	9790	9790	9790	9790	4
690	20230821	092200	783920	9790	9790	9790	9790	0
691	20230821	092100	783920	9790	9790	9790	9790	0
692	20230821	092000	783920	9790	9790	9790	9790	0
693	20230821	091900	783920	9790	9790	9790	9790	0
694	20230821	091800	783920	9790	9790	9790	9790	0
695	20230821	091700	783920	9790	9790	9790	9790	0
696	20230821	091600	783920	9790	9790	9790	9790	0
697	20230821	091500	783920	9790	9790	9790	9790	0
698	20230821	091400	783920	9790	9790	9790	9790	0
699	20230821	091300	783920	9790	9790	9790	9790	0
700	20230821	091200	783920	9790	9790	9790	9790	8
701	20230821	091100	705600	9800	9800	9800	9800	0
702	20230821	091000	705600	9800	9800	9800	9800	0
703	20230821	090900	705600	9800	9800	9800	9800	0
704	20230821	090800	705600	9800	9800	9800	9800	0
705	20230821	090700	705600	9800	9800	9800	9800	31
706	20230821	090600	401800	9800	9800	9800	9800	0
707	20230821	090500	401800	9800	9800	9800	9800	0
708	20230821	090400	401800	9800	9800	9800	9800	0
709	20230821	090300	401800	9800	9800	9800	9800	0
710	20230821	090200	401800	9800	9800	9800	9800	0
711	20230821	090100	401800	9800	9800	9800	9800	0
712	20230821	090000	401800	9800	9800	9800	9800	41