KissMeData/075180/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	193400	22180550	4470	4470	4470	4470	183
3	20230822	193300	22180550	4470	4470	4470	4470	0
4	20230822	193200	22180550	4470	4470	4470	4470	0
5	20230822	193100	22180550	4470	4470	4470	4470	0
6	20230822	193000	22180550	4470	4470	4470	4470	0
7	20230822	192900	22180550	4470	4470	4470	4470	0
8	20230822	192800	22180550	4470	4470	4470	4470	0
9	20230822	192700	22180550	4470	4470	4470	4470	0
10	20230822	192600	22180550	4470	4470	4470	4470	0
11	20230822	192500	22180550	4470	4470	4470	4470	0
12	20230822	192400	22180550	4470	4470	4470	4470	0
13	20230822	192300	22180550	4470	4470	4470	4470	0
14	20230822	192200	22180550	4470	4470	4470	4470	0
15	20230822	192100	22180550	4470	4470	4470	4470	0
16	20230822	192000	22180550	4470	4470	4470	4470	0
17	20230822	191900	22180550	4470	4470	4470	4470	0
18	20230822	191800	22180550	4470	4470	4470	4470	0
19	20230822	191700	22180550	4470	4470	4470	4470	0
20	20230822	191600	22180550	4470	4470	4470	4470	0
21	20230822	191500	22180550	4470	4470	4470	4470	0
22	20230822	191400	22180550	4470	4470	4470	4470	0
23	20230822	191300	22180550	4470	4470	4470	4470	0
24	20230822	191200	22180550	4470	4470	4470	4470	0
25	20230822	191100	22180550	4470	4470	4470	4470	0
26	20230822	191000	22180550	4470	4470	4470	4470	0
27	20230822	190900	22180550	4470	4470	4470	4470	0
28	20230822	190800	22180550	4470	4470	4470	4470	0
29	20230822	190700	22180550	4470	4470	4470	4470	0
30	20230822	190600	22180550	4470	4470	4470	4470	0
31	20230822	190500	22180550	4470	4470	4470	4470	0
32	20230822	190400	22180550	4470	4470	4470	4470	183
33	20230822	190300	22180550	4470	4470	4470	4470	0
34	20230822	190200	22180550	4470	4470	4470	4470	0
35	20230822	190100	22180550	4470	4470	4470	4470	0
36	20230822	190000	22180550	4470	4470	4470	4470	0
37	20230822	185900	22180550	4470	4470	4470	4470	0
38	20230822	185800	22180550	4470	4470	4470	4470	0
39	20230822	185700	22180550	4470	4470	4470	4470	0
40	20230822	185600	22180550	4470	4470	4470	4470	0
41	20230822	185500	22180550	4470	4470	4470	4470	0
42	20230822	185400	22180550	4470	4470	4470	4470	0
43	20230822	185300	22180550	4470	4470	4470	4470	0
44	20230822	185200	22180550	4470	4470	4470	4470	0
45	20230822	185100	22180550	4470	4470	4470	4470	0
46	20230822	185000	22180550	4470	4470	4470	4470	0
47	20230822	184900	22180550	4470	4470	4470	4470	0
48	20230822	184800	22180550	4470	4470	4470	4470	0
49	20230822	184700	22180550	4470	4470	4470	4470	0
50	20230822	184600	22180550	4470	4470	4470	4470	0
51	20230822	184500	22180550	4470	4470	4470	4470	0
52	20230822	184400	22180550	4470	4470	4470	4470	0
53	20230822	184300	22180550	4470	4470	4470	4470	0
54	20230822	184200	22180550	4470	4470	4470	4470	0
55	20230822	184100	22180550	4470	4470	4470	4470	0
56	20230822	184000	22180550	4470	4470	4470	4470	0
57	20230822	183900	22180550	4470	4470	4470	4470	0
58	20230822	183800	22180550	4470	4470	4470	4470	0
59	20230822	183700	22180550	4470	4470	4470	4470	0
60	20230822	183600	22180550	4470	4470	4470	4470	0
61	20230822	183500	22180550	4470	4470	4470	4470	0
62	20230822	183400	22180550	4470	4470	4470	4470	183
63	20230822	183300	22180550	4470	4470	4470	4470	0
64	20230822	183200	22180550	4470	4470	4470	4470	0
65	20230822	183100	22180550	4470	4470	4470	4470	0
66	20230822	183000	22180550	4470	4470	4470	4470	0
67	20230822	182900	22180550	4470	4470	4470	4470	0
68	20230822	182800	22180550	4470	4470	4470	4470	0
69	20230822	182700	22180550	4470	4470	4470	4470	0
70	20230822	182600	22180550	4470	4470	4470	4470	0
71	20230822	182500	22180550	4470	4470	4470	4470	0
72	20230822	182400	22180550	4470	4470	4470	4470	0
73	20230822	182300	22180550	4470	4470	4470	4470	0
74	20230822	182200	22180550	4470	4470	4470	4470	0
75	20230822	182100	22180550	4470	4470	4470	4470	0
76	20230822	182000	22180550	4470	4470	4470	4470	0
77	20230822	181900	22180550	4470	4470	4470	4470	0
78	20230822	181800	22180550	4470	4470	4470	4470	0
79	20230822	181700	22180550	4470	4470	4470	4470	0
80	20230822	181600	22180550	4470	4470	4470	4470	0
81	20230822	181500	22180550	4470	4470	4470	4470	0
82	20230822	181400	22180550	4470	4470	4470	4470	0
83	20230822	181300	22180550	4470	4470	4470	4470	0
84	20230822	181200	22180550	4470	4470	4470	4470	0
85	20230822	181100	22180550	4470	4470	4470	4470	0
86	20230822	181000	22180550	4470	4470	4470	4470	0
87	20230822	180900	22180550	4470	4470	4470	4470	0
88	20230822	180800	22180550	4470	4470	4470	4470	0
89	20230822	180700	22180550	4470	4470	4470	4470	0
90	20230822	180600	22180550	4470	4470	4470	4470	0
91	20230822	180500	22180550	4470	4470	4470	4470	0
92	20230822	180400	22180550	4470	4470	4470	4470	183
93	20230822	180300	22180550	4470	4470	4470	4470	0
94	20230822	180200	22180550	4470	4470	4470	4470	0
95	20230822	180100	22180550	4470	4470	4470	4470	0
96	20230822	180000	22180550	4470	4470	4470	4470	0
97	20230822	175900	22180550	4470	4470	4470	4470	0
98	20230822	175800	22180550	4470	4470	4470	4470	0
99	20230822	175700	22180550	4470	4470	4470	4470	0
100	20230822	175600	22180550	4470	4470	4470	4470	0
101	20230822	175500	22180550	4470	4470	4470	4470	0
102	20230822	175400	22180550	4470	4470	4470	4470	0
103	20230822	175300	22180550	4470	4470	4470	4470	0
104	20230822	175200	22180550	4470	4470	4470	4470	0
105	20230822	175100	22180550	4470	4470	4470	4470	0
106	20230822	175000	22180550	4470	4470	4470	4470	0
107	20230822	174900	22180550	4470	4470	4470	4470	0
108	20230822	174800	22180550	4470	4470	4470	4470	0
109	20230822	174700	22180550	4470	4470	4470	4470	0
110	20230822	174600	22180550	4470	4470	4470	4470	0
111	20230822	174500	22180550	4470	4470	4470	4470	0
112	20230822	174400	22180550	4470	4470	4470	4470	0
113	20230822	174300	22180550	4470	4470	4470	4470	0
114	20230822	174200	22180550	4470	4470	4470	4470	0
115	20230822	174100	22180550	4470	4470	4470	4470	0
116	20230822	174000	22180550	4470	4470	4470	4470	0
117	20230822	173900	22180550	4470	4470	4470	4470	0
118	20230822	173800	22180550	4470	4470	4470	4470	0
119	20230822	173700	22180550	4470	4470	4470	4470	0
120	20230822	173600	22180550	4470	4470	4470	4470	0
121	20230822	173500	22180550	4470	4470	4470	4470	0
122	20230822	173400	22180550	4470	4470	4470	4470	183
123	20230822	173300	22180550	4470	4470	4470	4470	0
124	20230822	173200	22180550	4470	4470	4470	4470	0
125	20230822	173100	22180550	4470	4470	4470	4470	0
126	20230822	173000	22180550	4470	4470	4470	4470	0
127	20230822	172900	22180550	4470	4470	4470	4470	0
128	20230822	172800	22180550	4470	4470	4470	4470	0
129	20230822	172700	22180550	4470	4470	4470	4470	0
130	20230822	172600	22180550	4470	4470	4470	4470	0
131	20230822	172500	22180550	4470	4470	4470	4470	0
132	20230822	172400	22180550	4470	4470	4470	4470	0
133	20230822	172300	22180550	4470	4470	4470	4470	0
134	20230822	172200	22180550	4470	4470	4470	4470	0
135	20230822	172100	22180550	4470	4470	4470	4470	0
136	20230822	172000	22180550	4470	4470	4470	4470	0
137	20230822	171900	22180550	4470	4470	4470	4470	0
138	20230822	171800	22180550	4470	4470	4470	4470	0
139	20230822	171700	22180550	4470	4470	4470	4470	0
140	20230822	171600	22180550	4470	4470	4470	4470	0
141	20230822	171500	22180550	4470	4470	4470	4470	0
142	20230822	171400	22180550	4470	4470	4470	4470	0
143	20230822	171300	22180550	4470	4470	4470	4470	0
144	20230822	171200	22180550	4470	4470	4470	4470	0
145	20230822	171100	22180550	4470	4470	4470	4470	0
146	20230822	171000	22180550	4470	4470	4470	4470	0
147	20230822	170900	22180550	4470	4470	4470	4470	0
148	20230822	170800	22180550	4470	4470	4470	4470	0
149	20230822	170700	22180550	4470	4470	4470	4470	0
150	20230822	170600	22180550	4470	4470	4470	4470	0
151	20230822	170500	22180550	4470	4470	4470	4470	0
152	20230822	170400	22180550	4470	4470	4470	4470	183
153	20230822	170300	22180550	4470	4470	4470	4470	0
154	20230822	170200	22180550	4470	4470	4470	4470	0
155	20230822	170100	22180550	4470	4470	4470	4470	0
156	20230822	170000	22180550	4470	4470	4470	4470	0
157	20230822	165900	22180550	4470	4470	4470	4470	0
158	20230822	165800	22180550	4470	4470	4470	4470	0
159	20230822	165700	22180550	4470	4470	4470	4470	0
160	20230822	165600	22180550	4470	4470	4470	4470	0
161	20230822	165500	22180550	4470	4470	4470	4470	0
162	20230822	165400	22180550	4470	4470	4470	4470	0
163	20230822	165300	22180550	4470	4470	4470	4470	0
164	20230822	165200	22180550	4470	4470	4470	4470	0
165	20230822	165100	22180550	4470	4470	4470	4470	0
166	20230822	165000	22180550	4470	4470	4470	4470	0
167	20230822	164900	22180550	4470	4470	4470	4470	0
168	20230822	164800	22180550	4470	4470	4470	4470	0
169	20230822	164700	22180550	4470	4470	4470	4470	0
170	20230822	164600	22180550	4470	4470	4470	4470	0
171	20230822	164500	22180550	4470	4470	4470	4470	0
172	20230822	164400	22180550	4470	4470	4470	4470	0
173	20230822	164300	22180550	4470	4470	4470	4470	0
174	20230822	164200	22180550	4470	4470	4470	4470	0
175	20230822	164100	22180550	4470	4470	4470	4470	0
176	20230822	164000	22180550	4470	4470	4470	4470	0
177	20230822	163900	22180550	4470	4470	4470	4470	0
178	20230822	163800	22180550	4470	4470	4470	4470	0
179	20230822	163700	22180550	4470	4470	4470	4470	0
180	20230822	163600	22180550	4470	4470	4470	4470	0
181	20230822	163500	22180550	4470	4470	4470	4470	0
182	20230822	163400	22180550	4470	4470	4470	4470	183
183	20230822	163300	22180550	4470	4470	4470	4470	0
184	20230822	163200	22180550	4470	4470	4470	4470	0
185	20230822	163100	22180550	4470	4470	4470	4470	0
186	20230822	163000	22180550	4470	4470	4470	4470	0
187	20230822	162900	22180550	4470	4470	4470	4470	0
188	20230822	162800	22180550	4470	4470	4470	4470	0
189	20230822	162700	22180550	4470	4470	4470	4470	0
190	20230822	162600	22180550	4470	4470	4470	4470	0
191	20230822	162500	22180550	4470	4470	4470	4470	0
192	20230822	162400	22180550	4470	4470	4470	4470	0
193	20230822	162300	22180550	4470	4470	4470	4470	0
194	20230822	162200	22180550	4470	4470	4470	4470	0
195	20230822	162100	22180550	4470	4470	4470	4470	0
196	20230822	162000	22180550	4470	4470	4470	4470	0
197	20230822	161900	22180550	4470	4470	4470	4470	0
198	20230822	161800	22180550	4470	4470	4470	4470	0
199	20230822	161700	22180550	4470	4470	4470	4470	0
200	20230822	161600	22180550	4470	4470	4470	4470	0
201	20230822	161500	22180550	4470	4470	4470	4470	0
202	20230822	161400	22180550	4470	4470	4470	4470	0
203	20230822	161300	22180550	4470	4470	4470	4470	0
204	20230822	161200	22180550	4470	4470	4470	4470	0
205	20230822	161100	22180550	4470	4470	4470	4470	0
206	20230822	161000	22180550	4470	4470	4470	4470	0
207	20230822	160900	22180550	4470	4470	4470	4470	0
208	20230822	160800	22180550	4470	4470	4470	4470	0
209	20230822	160700	22180550	4470	4470	4470	4470	0
210	20230822	160600	22180550	4470	4470	4470	4470	0
211	20230822	160500	22180550	4470	4470	4470	4470	0
212	20230822	160400	22180550	4470	4470	4470	4470	183
213	20230822	160300	22180550	4470	4470	4470	4470	0
214	20230822	160200	22180550	4470	4470	4470	4470	0
215	20230822	160100	22180550	4470	4470	4470	4470	0
216	20230822	160000	22180550	4470	4470	4470	4470	0
217	20230822	155900	22180550	4470	4470	4470	4470	0
218	20230822	155800	22180550	4470	4470	4470	4470	0
219	20230822	155700	22180550	4470	4470	4470	4470	0
220	20230822	155600	22180550	4470	4470	4470	4470	0
221	20230822	155500	22180550	4470	4470	4470	4470	0
222	20230822	155400	22180550	4470	4470	4470	4470	0
223	20230822	155300	22180550	4470	4470	4470	4470	0
224	20230822	155200	22180550	4470	4470	4470	4470	0
225	20230822	155100	22180550	4470	4470	4470	4470	0
226	20230822	155000	22180550	4470	4470	4470	4470	0
227	20230822	154900	22180550	4470	4470	4470	4470	0
228	20230822	154800	22180550	4470	4470	4470	4470	0
229	20230822	154700	22180550	4470	4470	4470	4470	0
230	20230822	154600	22180550	4470	4470	4470	4470	0
231	20230822	154500	22180550	4470	4470	4470	4470	0
232	20230822	154400	22180550	4470	4470	4470	4470	0
233	20230822	154300	22180550	4470	4470	4470	4470	0
234	20230822	154200	22180550	4470	4470	4470	4470	0
235	20230822	154100	22180550	4470	4470	4470	4470	0
236	20230822	154000	22180550	4470	4470	4470	4470	0
237	20230822	153900	22180550	4470	4470	4470	4470	0
238	20230822	153800	22180550	4470	4470	4470	4470	0
239	20230822	153700	22180550	4470	4470	4470	4470	0
240	20230822	153600	22180550	4470	4470	4470	4470	0
241	20230822	153500	22180550	4470	4470	4470	4470	0
242	20230822	153400	22180550	4470	4470	4470	4470	183
243	20230822	153300	22180550	4470	4470	4470	4470	0
244	20230822	153200	22180550	4470	4470	4470	4470	0
245	20230822	153100	22180550	4470	4470	4470	4470	0
246	20230822	153000	22180550	4470	4470	4470	4470	183
247	20230822	152900	21362540	4520	4520	4520	4520	0
248	20230822	152800	21362540	4520	4520	4520	4520	0
249	20230822	152700	21362540	4520	4520	4520	4520	0
250	20230822	152600	21362540	4520	4520	4520	4520	0
251	20230822	152500	21362540	4520	4520	4520	4520	0
252	20230822	152400	21362540	4520	4520	4520	4520	0
253	20230822	152300	21362540	4520	4520	4520	4520	0
254	20230822	152200	21362540	4520	4520	4520	4520	0
255	20230822	152100	21362540	4520	4520	4520	4520	0
256	20230822	152000	21362540	4520	4520	4520	4520	0
257	20230822	151900	21362540	4520	4515	4520	4515	400
258	20230822	151800	19554545	4520	4435	4520	4435	312
259	20230822	151700	18145750	4520	4500	4520	4500	250
260	20230822	151600	17017890	4500	4495	4500	4495	170
261	20230822	151500	16253410	4495	4495	4495	4495	0
262	20230822	151400	16253410	4495	4495	4495	4495	150
263	20230822	151300	15579160	4470	4465	4470	4465	2
264	20230822	151200	15570225	4425	4430	4460	4425	8
265	20230822	151100	15534780	4430	4420	4430	4420	103
266	20230822	151000	15079495	4410	4410	4410	4410	8
267	20230822	150900	15044215	4405	4405	4405	4405	0
268	20230822	150800	15044215	4405	4405	4405	4405	0
269	20230822	150700	15044215	4405	4405	4405	4405	0
270	20230822	150600	15044215	4405	4405	4405	4405	0
271	20230822	150500	15044215	4405	4405	4405	4405	0
272	20230822	150400	15044215	4405	4405	4405	4405	0
273	20230822	150300	15044215	4405	4405	4405	4405	0
274	20230822	150200	15044215	4405	4405	4405	4405	0
275	20230822	150100	15044215	4405	4405	4405	4405	0
276	20230822	150000	15044215	4405	4405	4405	4405	0
277	20230822	145900	15044215	4405	4405	4405	4405	0
278	20230822	145800	15044215	4405	4405	4405	4405	0
279	20230822	145700	15044215	4405	4405	4405	4405	0
280	20230822	145600	15044215	4405	4405	4405	4405	0
281	20230822	145500	15044215	4405	4405	4405	4405	0
282	20230822	145400	15044215	4405	4405	4405	4405	0
283	20230822	145300	15044215	4405	4405	4405	4405	0
284	20230822	145200	15044215	4405	4405	4405	4405	0
285	20230822	145100	15044215	4405	4405	4405	4405	2
286	20230822	145000	15035405	4405	4405	4405	4405	0
287	20230822	144900	15035405	4405	4405	4405	4405	0
288	20230822	144800	15035405	4405	4405	4405	4405	0
289	20230822	144700	15035405	4405	4405	4405	4405	10
290	20230822	144600	14991355	4385	4385	4385	4385	0
291	20230822	144500	14991355	4385	4385	4385	4385	0
292	20230822	144400	14991355	4385	4385	4385	4385	0
293	20230822	144300	14991355	4385	4385	4385	4385	0
294	20230822	144200	14991355	4385	4385	4385	4385	0
295	20230822	144100	14991355	4385	4385	4385	4385	0
296	20230822	144000	14991355	4385	4385	4385	4385	0
297	20230822	143900	14991355	4385	4385	4385	4385	0
298	20230822	143800	14991355	4385	4385	4385	4385	0
299	20230822	143700	14991355	4385	4385	4385	4385	0
300	20230822	143600	14991355	4385	4385	4385	4385	0
301	20230822	143500	14991355	4385	4385	4385	4385	0
302	20230822	143400	14991355	4385	4385	4385	4385	0
303	20230822	143300	14991355	4385	4385	4385	4385	0
304	20230822	143200	14991355	4385	4385	4385	4385	26
305	20230822	143100	14877345	4385	4385	4385	4385	0
306	20230822	143000	14877345	4385	4385	4385	4385	2
307	20230822	142900	14868575	4380	4380	4380	4380	0
308	20230822	142800	14868575	4380	4380	4380	4380	1
309	20230822	142700	14864195	4380	4380	4380	4380	0
310	20230822	142600	14864195	4380	4380	4380	4380	1
311	20230822	142500	14859815	4380	4380	4380	4380	1
312	20230822	142400	14855435	4375	4375	4375	4375	0
313	20230822	142300	14855435	4375	4375	4375	4375	1
314	20230822	142200	14851060	4375	4375	4375	4375	0
315	20230822	142100	14851060	4375	4375	4375	4375	1
316	20230822	142000	14846685	4375	4375	4375	4375	1
317	20230822	141900	14842310	4375	4375	4375	4375	0
318	20230822	141800	14842310	4375	4375	4375	4375	1
319	20230822	141700	14837935	4375	4375	4375	4375	0
320	20230822	141600	14837935	4375	4375	4375	4375	2
321	20230822	141500	14829185	4375	4375	4375	4375	1
322	20230822	141400	14824810	4375	4375	4375	4375	0
323	20230822	141300	14824810	4375	4375	4375	4375	1
324	20230822	141200	14820435	4380	4380	4380	4380	0
325	20230822	141100	14820435	4380	4380	4380	4380	1
326	20230822	141000	14816055	4380	4380	4380	4380	1
327	20230822	140900	14811675	4365	4365	4365	4365	0
328	20230822	140800	14811675	4365	4365	4365	4365	1
329	20230822	140700	14807310	4365	4375	4375	4365	284
330	20230822	140600	13565890	4380	4380	4380	4380	0
331	20230822	140500	13565890	4380	4380	4380	4380	1
332	20230822	140400	13561510	4380	4380	4380	4380	0
333	20230822	140300	13561510	4380	4380	4380	4380	1
334	20230822	140200	13557130	4375	4375	4375	4375	1
335	20230822	140100	13552755	4375	4375	4375	4375	0
336	20230822	140000	13552755	4375	4375	4375	4375	1
337	20230822	135900	13548380	4370	4370	4370	4370	0
338	20230822	135800	13548380	4370	4370	4370	4370	1
339	20230822	135700	13544010	4370	4370	4370	4370	1
340	20230822	135600	13539640	4370	4370	4370	4370	0
341	20230822	135500	13539640	4370	4370	4370	4370	2
342	20230822	135400	13530900	4370	4370	4370	4370	0
343	20230822	135300	13530900	4370	4370	4370	4370	1
344	20230822	135200	13526530	4365	4365	4365	4365	1
345	20230822	135100	13522165	4365	4365	4365	4365	0
346	20230822	135000	13522165	4365	4375	4375	4365	364
347	20230822	134900	11931755	4375	4375	4375	4375	0
348	20230822	134800	11931755	4375	4375	4375	4375	1
349	20230822	134700	11927380	4375	4375	4375	4375	1
350	20230822	134600	11923005	4375	4375	4375	4375	0
351	20230822	134500	11923005	4375	4375	4375	4375	1
352	20230822	134400	11918630	4375	4375	4375	4375	2
353	20230822	134300	11909880	4375	4375	4375	4375	0
354	20230822	134200	11909880	4375	4375	4375	4375	1
355	20230822	134100	11905505	4370	4370	4370	4370	0
356	20230822	134000	11905505	4370	4370	4370	4370	1
357	20230822	133900	11901135	4370	4370	4370	4370	1
358	20230822	133800	11896765	4370	4370	4370	4370	0
359	20230822	133700	11896765	4370	4370	4370	4370	1
360	20230822	133600	11892395	4370	4370	4370	4370	0
361	20230822	133500	11892395	4370	4395	4395	4370	626
362	20230822	133400	9149485	4395	4395	4395	4395	2
363	20230822	133300	9140695	4395	4395	4395	4395	0
364	20230822	133200	9140695	4395	4395	4395	4395	1
365	20230822	133100	9136300	4395	4395	4395	4395	0
366	20230822	133000	9136300	4395	4395	4395	4395	1
367	20230822	132900	9131905	4395	4395	4395	4395	1
368	20230822	132800	9127510	4395	4395	4395	4395	0
369	20230822	132700	9127510	4395	4395	4395	4395	1
370	20230822	132600	9123115	4395	4395	4395	4395	0
371	20230822	132500	9123115	4395	4395	4395	4395	1
372	20230822	132400	9118720	4395	4395	4395	4395	1
373	20230822	132300	9114325	4395	4395	4395	4395	0
374	20230822	132200	9114325	4395	4395	4395	4395	2
375	20230822	132100	9105535	4395	4395	4395	4395	1
376	20230822	132000	9101140	4400	4400	4400	4400	0
377	20230822	131900	9101140	4400	4400	4400	4400	1
378	20230822	131800	9096740	4395	4395	4395	4395	0
379	20230822	131700	9096740	4395	4395	4395	4395	1
380	20230822	131600	9092345	4395	4395	4395	4395	1
381	20230822	131500	9087950	4395	4395	4395	4395	0
382	20230822	131400	9087950	4395	4395	4395	4395	1
383	20230822	131300	9083555	4395	4395	4395	4395	0
384	20230822	131200	9083555	4395	4395	4395	4395	1
385	20230822	131100	9079160	4395	4395	4395	4395	2
386	20230822	131000	9070370	4395	4395	4395	4395	0
387	20230822	130900	9070370	4395	4395	4395	4395	1
388	20230822	130800	9065975	4395	4395	4395	4395	0
389	20230822	130700	9065975	4395	4395	4395	4395	1
390	20230822	130600	9061580	4395	4395	4395	4395	1
391	20230822	130500	9057185	4395	4395	4395	4395	0
392	20230822	130400	9057185	4395	4395	4395	4395	1
393	20230822	130300	9052790	4395	4395	4395	4395	0
394	20230822	130200	9052790	4395	4395	4395	4395	1
395	20230822	130100	9048395	4395	4395	4395	4395	2
396	20230822	130000	9039605	4385	4400	4400	4385	335
397	20230822	125900	7568730	4400	4400	4400	4400	1
398	20230822	125800	7564330	4400	4400	4400	4400	1
399	20230822	125700	7559930	4400	4400	4400	4400	0
400	20230822	125600	7559930	4400	4400	4400	4400	1
401	20230822	125500	7555530	4400	4400	4400	4400	0
402	20230822	125400	7555530	4400	4400	4400	4400	1
403	20230822	125300	7551130	4400	4400	4400	4400	1
404	20230822	125200	7546730	4400	4400	4400	4400	0
405	20230822	125100	7546730	4400	4400	4400	4400	1
406	20230822	125000	7542330	4400	4400	4400	4400	0
407	20230822	124900	7542330	4400	4400	4400	4400	2
408	20230822	124800	7533530	4400	4400	4400	4400	1
409	20230822	124700	7529130	4405	4405	4405	4405	0
410	20230822	124600	7529130	4405	4405	4405	4405	1
411	20230822	124500	7524725	4405	4405	4405	4405	0
412	20230822	124400	7524725	4405	4405	4405	4405	1
413	20230822	124300	7520320	4405	4405	4405	4405	1
414	20230822	124200	7515915	4405	4405	4405	4405	0
415	20230822	124100	7515915	4405	4405	4405	4405	1
416	20230822	124000	7511510	4405	4405	4405	4405	0
417	20230822	123900	7511510	4405	4405	4405	4405	1
418	20230822	123800	7507105	4405	4405	4405	4405	2
419	20230822	123700	7498295	4405	4405	4405	4405	0
420	20230822	123600	7498295	4405	4405	4405	4405	1
421	20230822	123500	7493890	4405	4405	4405	4405	1
422	20230822	123400	7489485	4405	4405	4405	4405	0
423	20230822	123300	7489485	4405	4405	4405	4405	1
424	20230822	123200	7485080	4405	4405	4405	4405	0
425	20230822	123100	7485080	4405	4405	4405	4405	1
426	20230822	123000	7480675	4405	4405	4405	4405	1
427	20230822	122900	7476270	4405	4405	4405	4405	0
428	20230822	122800	7476270	4405	4405	4405	4405	2
429	20230822	122700	7467460	4400	4400	4400	4400	0
430	20230822	122600	7467460	4400	4400	4400	4400	1
431	20230822	122500	7463060	4400	4400	4400	4400	1
432	20230822	122400	7458660	4400	4400	4400	4400	0
433	20230822	122300	7458660	4400	4400	4400	4400	1
434	20230822	122200	7454260	4400	4400	4400	4400	0
435	20230822	122100	7454260	4400	4400	4400	4400	1
436	20230822	122000	7449860	4400	4400	4400	4400	1
437	20230822	121900	7445460	4400	4400	4400	4400	0
438	20230822	121800	7445460	4400	4400	4400	4400	1
439	20230822	121700	7441060	4400	4400	4400	4400	0
440	20230822	121600	7441060	4400	4400	4400	4400	2
441	20230822	121500	7432260	4400	4400	4400	4400	1
442	20230822	121400	7427860	4400	4400	4400	4400	0
443	20230822	121300	7427860	4400	4400	4400	4400	1
444	20230822	121200	7423460	4400	4400	4400	4400	1
445	20230822	121100	7419060	4400	4400	4400	4400	0
446	20230822	121000	7419060	4400	4400	4400	4400	1
447	20230822	120900	7414660	4400	4400	4400	4400	0
448	20230822	120800	7414660	4400	4400	4400	4400	1
449	20230822	120700	7410260	4400	4400	4400	4400	1
450	20230822	120600	7405860	4400	4400	4400	4400	0
451	20230822	120500	7405860	4400	4400	4400	4400	2
452	20230822	120400	7397060	4400	4400	4400	4400	0
453	20230822	120300	7397060	4400	4400	4400	4400	1
454	20230822	120200	7392660	4395	4395	4395	4395	1
455	20230822	120100	7388265	4395	4395	4395	4395	0
456	20230822	120000	7388265	4395	4395	4395	4395	1
457	20230822	115900	7383870	4395	4395	4395	4395	0
458	20230822	115800	7383870	4395	4395	4395	4395	1
459	20230822	115700	7379475	4395	4395	4395	4395	1
460	20230822	115600	7375080	4395	4395	4395	4395	0
461	20230822	115500	7375080	4395	4395	4395	4395	2
462	20230822	115400	7366290	4395	4395	4395	4395	0
463	20230822	115300	7366290	4395	4395	4395	4395	1
464	20230822	115200	7361895	4395	4395	4395	4395	1
465	20230822	115100	7357500	4395	4395	4395	4395	0
466	20230822	115000	7357500	4395	4395	4395	4395	1
467	20230822	114900	7353105	4395	4395	4395	4395	1
468	20230822	114800	7348710	4395	4395	4395	4395	0
469	20230822	114700	7348710	4395	4395	4395	4395	1
470	20230822	114600	7344315	4395	4395	4395	4395	0
471	20230822	114500	7344315	4395	4395	4395	4395	1
472	20230822	114400	7339920	4395	4395	4395	4395	2
473	20230822	114300	7331130	4395	4395	4395	4395	0
474	20230822	114200	7331130	4395	4395	4395	4395	1
475	20230822	114100	7326735	4395	4395	4395	4395	0
476	20230822	114000	7326735	4395	4395	4395	4395	1
477	20230822	113900	7322340	4395	4395	4395	4395	1
478	20230822	113800	7317945	4395	4395	4395	4395	0
479	20230822	113700	7317945	4395	4395	4395	4395	1
480	20230822	113600	7313550	4395	4395	4395	4395	0
481	20230822	113500	7313550	4395	4395	4395	4395	1
482	20230822	113400	7309155	4395	4395	4395	4395	2
483	20230822	113300	7300365	4395	4395	4395	4395	0
484	20230822	113200	7300365	4395	4395	4395	4395	1
485	20230822	113100	7295970	4395	4395	4395	4395	0
486	20230822	113000	7295970	4395	4395	4395	4395	1
487	20230822	112900	7291575	4395	4395	4395	4395	1
488	20230822	112800	7287180	4395	4395	4395	4395	0
489	20230822	112700	7287180	4395	4395	4395	4395	1
490	20230822	112600	7282785	4395	4395	4395	4395	1
491	20230822	112500	7278390	4395	4395	4395	4395	0
492	20230822	112400	7278390	4395	4395	4395	4395	1
493	20230822	112300	7273995	4395	4395	4395	4395	0
494	20230822	112200	7273995	4395	4395	4395	4395	2
495	20230822	112100	7265205	4395	4395	4395	4395	1
496	20230822	112000	7260810	4395	4395	4395	4395	0
497	20230822	111900	7260810	4395	4395	4395	4395	1
498	20230822	111800	7256415	4395	4395	4395	4395	0
499	20230822	111700	7256415	4395	4395	4395	4395	1
500	20230822	111600	7252020	4395	4395	4395	4395	1
501	20230822	111500	7247625	4395	4395	4395	4395	0
502	20230822	111400	7247625	4395	4395	4395	4395	1
503	20230822	111300	7243230	4395	4395	4395	4395	0
504	20230822	111200	7243230	4395	4395	4395	4395	1
505	20230822	111100	7238835	4395	4395	4395	4395	2
506	20230822	111000	7230045	4395	4395	4395	4395	0
507	20230822	110900	7230045	4395	4395	4395	4395	1
508	20230822	110800	7225650	4395	4395	4395	4395	0
509	20230822	110700	7225650	4395	4395	4395	4395	1
510	20230822	110600	7221255	4395	4395	4395	4395	1
511	20230822	110500	7216860	4395	4395	4395	4395	0
512	20230822	110400	7216860	4395	4395	4395	4395	1
513	20230822	110300	7212465	4395	4395	4395	4395	1
514	20230822	110200	7208070	4395	4395	4395	4395	0
515	20230822	110100	7208070	4395	4395	4395	4395	2
516	20230822	110000	7199280	4395	4395	4395	4395	0
517	20230822	105900	7199280	4395	4395	4395	4395	1
518	20230822	105800	7194885	4395	4395	4395	4395	1
519	20230822	105700	7190490	4395	4395	4395	4395	0
520	20230822	105600	7190490	4395	4395	4395	4395	1
521	20230822	105500	7186095	4395	4395	4395	4395	0
522	20230822	105400	7186095	4395	4395	4395	4395	1
523	20230822	105300	7181700	4395	4395	4395	4395	1
524	20230822	105200	7177305	4395	4395	4395	4395	0
525	20230822	105100	7177305	4395	4395	4395	4395	1
526	20230822	105000	7172910	4395	4395	4395	4395	0
527	20230822	104900	7172910	4395	4395	4395	4395	2
528	20230822	104800	7164120	4390	4390	4390	4390	1
529	20230822	104700	7159730	4390	4390	4390	4390	0
530	20230822	104600	7159730	4390	4390	4390	4390	1
531	20230822	104500	7155340	4390	4390	4390	4390	0
532	20230822	104400	7155340	4390	4390	4390	4390	1
533	20230822	104300	7150950	4390	4390	4390	4390	1
534	20230822	104200	7146560	4390	4390	4390	4390	0
535	20230822	104100	7146560	4390	4390	4390	4390	1
536	20230822	104000	7142170	4390	4390	4390	4390	1
537	20230822	103900	7137780	4385	4385	4385	4385	0
538	20230822	103800	7137780	4385	4385	4385	4385	2
539	20230822	103700	7129010	4385	4385	4385	4385	0
540	20230822	103600	7129010	4385	4385	4385	4385	1
541	20230822	103500	7124625	4385	4385	4385	4385	1
542	20230822	103400	7120240	4380	4380	4380	4380	0
543	20230822	103300	7120240	4380	4385	4385	4380	158
544	20230822	103200	6427950	4380	4380	4380	4380	0
545	20230822	103100	6427950	4380	4380	4380	4380	1
546	20230822	103000	6423570	4380	4380	4380	4380	1
547	20230822	102900	6419190	4380	4380	4380	4380	0
548	20230822	102800	6419190	4380	4380	4380	4380	2
549	20230822	102700	6410430	4380	4380	4380	4380	0
550	20230822	102600	6410430	4380	4380	4380	4380	1
551	20230822	102500	6406050	4380	4380	4380	4380	1
552	20230822	102400	6401670	4380	4380	4380	4380	0
553	20230822	102300	6401670	4380	4380	4380	4380	1
554	20230822	102200	6397290	4380	4380	4380	4380	0
555	20230822	102100	6397290	4380	4380	4380	4380	1
556	20230822	102000	6392910	4385	4385	4385	4385	1
557	20230822	101900	6388525	4385	4385	4385	4385	0
558	20230822	101800	6388525	4385	4385	4385	4385	1
559	20230822	101700	6384140	4385	4385	4385	4385	2
560	20230822	101600	6375370	4385	4385	4385	4385	0
561	20230822	101500	6375370	4385	4385	4385	4385	1
562	20230822	101400	6370985	4385	4385	4385	4385	0
563	20230822	101300	6370985	4385	4385	4385	4385	1
564	20230822	101200	6366600	4385	4385	4385	4385	1
565	20230822	101100	6362215	4385	4385	4385	4385	0
566	20230822	101000	6362215	4385	4385	4385	4385	1
567	20230822	100900	6357830	4385	4385	4385	4385	0
568	20230822	100800	6357830	4385	4385	4385	4385	1
569	20230822	100700	6353445	4385	4385	4385	4385	1
570	20230822	100600	6349060	4380	4380	4380	4380	0
571	20230822	100500	6349060	4380	4380	4380	4380	2
572	20230822	100400	6340300	4375	4375	4375	4375	0
573	20230822	100300	6340300	4375	4375	4375	4375	1
574	20230822	100200	6335925	4375	4375	4375	4375	1
575	20230822	100100	6331550	4370	4370	4370	4370	0
576	20230822	100000	6331550	4370	4370	4370	4370	1
577	20230822	095900	6327180	4365	4365	4365	4365	1
578	20230822	095800	6322815	4365	4365	4365	4365	0
579	20230822	095700	6322815	4365	4365	4365	4365	1
580	20230822	095600	6318450	4355	4355	4355	4355	0
581	20230822	095500	6318450	4355	4355	4355	4355	2
582	20230822	095400	6309740	4355	4355	4355	4355	1
583	20230822	095300	6305385	4385	4360	4385	4360	7
584	20230822	095200	6274715	4335	4445	4470	4300	1259
585	20230822	095100	770725	4445	4445	4445	4445	0
586	20230822	095000	770725	4445	4445	4445	4445	1
587	20230822	094900	766280	4445	4445	4445	4445	1
588	20230822	094800	761835	4445	4445	4445	4445	0
589	20230822	094700	761835	4445	4445	4445	4445	1
590	20230822	094600	757390	4445	4445	4445	4445	0
591	20230822	094500	757390	4445	4445	4445	4445	1
592	20230822	094400	752945	4445	4445	4445	4445	2
593	20230822	094300	744055	4445	4445	4445	4445	0
594	20230822	094200	744055	4445	4445	4445	4445	1
595	20230822	094100	739610	4445	4445	4445	4445	0
596	20230822	094000	739610	4445	4445	4445	4445	1
597	20230822	093900	735165	4445	4445	4445	4445	1
598	20230822	093800	730720	4445	4445	4445	4445	0
599	20230822	093700	730720	4445	4445	4445	4445	1
600	20230822	093600	726275	4445	4445	4445	4445	1
601	20230822	093500	721830	4445	4445	4445	4445	0
602	20230822	093400	721830	4445	4445	4445	4445	1
603	20230822	093300	717385	4445	4445	4445	4445	0
604	20230822	093200	717385	4445	4445	4445	4445	2
605	20230822	093100	708495	4445	4445	4445	4445	1
606	20230822	093000	704050	4445	4445	4445	4445	0
607	20230822	092900	704050	4445	4445	4445	4445	1
608	20230822	092800	699605	4445	4445	4445	4445	0
609	20230822	092700	699605	4445	4445	4445	4445	1
610	20230822	092600	695160	4445	4445	4445	4445	1
611	20230822	092500	690715	4445	4445	4445	4445	0
612	20230822	092400	690715	4445	4445	4445	4445	1
613	20230822	092300	686270	4445	4445	4445	4445	0
614	20230822	092200	686270	4445	4445	4445	4445	2
615	20230822	092100	677380	4445	4445	4445	4445	1
616	20230822	092000	672935	4445	4445	4445	4445	0
617	20230822	091900	672935	4445	4445	4445	4445	1
618	20230822	091800	668490	4445	4445	4445	4445	0
619	20230822	091700	668490	4445	4445	4445	4445	1
620	20230822	091600	664045	4445	4445	4445	4445	1
621	20230822	091500	659600	4450	4450	4450	4450	0
622	20230822	091400	659600	4450	4450	4450	4450	1
623	20230822	091300	655150	4465	4465	4465	4465	1
624	20230822	091200	650685	4475	4475	4475	4475	0
625	20230822	091100	650685	4475	4495	4495	4475	144
626	20230822	091000	4500	4500	4500	4500	4500	0
627	20230822	090900	4500	4500	4500	4500	4500	0
628	20230822	090800	4500	4500	4500	4500	4500	0
629	20230822	090700	4500	4500	4500	4500	4500	0
630	20230822	090600	4500	4500	4500	4500	4500	0
631	20230822	090500	4500	4500	4500	4500	4500	0
632	20230822	090400	4500	4500	4500	4500	4500	0
633	20230822	090300	4500	4500	4500	4500	4500	0
634	20230822	090200	4500	4500	4500	4500	4500	0
635	20230822	090100	4500	4500	4500	4500	4500	0
636	20230822	090000	4500	4500	4500	4500	4500	1