KissMeData/066310/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192900	397752320	9680	9680	9680	9680	594
3	20230822	192800	397752320	9680	9680	9680	9680	0
4	20230822	192700	397752320	9680	9680	9680	9680	0
5	20230822	192600	397752320	9680	9680	9680	9680	0
6	20230822	192500	397752320	9680	9680	9680	9680	0
7	20230822	192400	397752320	9680	9680	9680	9680	0
8	20230822	192300	397752320	9680	9680	9680	9680	0
9	20230822	192200	397752320	9680	9680	9680	9680	0
10	20230822	192100	397752320	9680	9680	9680	9680	0
11	20230822	192000	397752320	9680	9680	9680	9680	0
12	20230822	191900	397752320	9680	9680	9680	9680	0
13	20230822	191800	397752320	9680	9680	9680	9680	0
14	20230822	191700	397752320	9680	9680	9680	9680	0
15	20230822	191600	397752320	9680	9680	9680	9680	0
16	20230822	191500	397752320	9680	9680	9680	9680	0
17	20230822	191400	397752320	9680	9680	9680	9680	0
18	20230822	191300	397752320	9680	9680	9680	9680	0
19	20230822	191200	397752320	9680	9680	9680	9680	0
20	20230822	191100	397752320	9680	9680	9680	9680	0
21	20230822	191000	397752320	9680	9680	9680	9680	0
22	20230822	190900	397752320	9680	9680	9680	9680	0
23	20230822	190800	397752320	9680	9680	9680	9680	0
24	20230822	190700	397752320	9680	9680	9680	9680	0
25	20230822	190600	397752320	9680	9680	9680	9680	0
26	20230822	190500	397752320	9680	9680	9680	9680	0
27	20230822	190400	397752320	9680	9680	9680	9680	0
28	20230822	190300	397752320	9680	9680	9680	9680	0
29	20230822	190200	397752320	9680	9680	9680	9680	0
30	20230822	190100	397752320	9680	9680	9680	9680	0
31	20230822	190000	397752320	9680	9680	9680	9680	0
32	20230822	185900	397752320	9680	9680	9680	9680	594
33	20230822	185800	397752320	9680	9680	9680	9680	0
34	20230822	185700	397752320	9680	9680	9680	9680	0
35	20230822	185600	397752320	9680	9680	9680	9680	0
36	20230822	185500	397752320	9680	9680	9680	9680	0
37	20230822	185400	397752320	9680	9680	9680	9680	0
38	20230822	185300	397752320	9680	9680	9680	9680	0
39	20230822	185200	397752320	9680	9680	9680	9680	0
40	20230822	185100	397752320	9680	9680	9680	9680	0
41	20230822	185000	397752320	9680	9680	9680	9680	0
42	20230822	184900	397752320	9680	9680	9680	9680	0
43	20230822	184800	397752320	9680	9680	9680	9680	0
44	20230822	184700	397752320	9680	9680	9680	9680	0
45	20230822	184600	397752320	9680	9680	9680	9680	0
46	20230822	184500	397752320	9680	9680	9680	9680	0
47	20230822	184400	397752320	9680	9680	9680	9680	0
48	20230822	184300	397752320	9680	9680	9680	9680	0
49	20230822	184200	397752320	9680	9680	9680	9680	0
50	20230822	184100	397752320	9680	9680	9680	9680	0
51	20230822	184000	397752320	9680	9680	9680	9680	0
52	20230822	183900	397752320	9680	9680	9680	9680	0
53	20230822	183800	397752320	9680	9680	9680	9680	0
54	20230822	183700	397752320	9680	9680	9680	9680	0
55	20230822	183600	397752320	9680	9680	9680	9680	0
56	20230822	183500	397752320	9680	9680	9680	9680	0
57	20230822	183400	397752320	9680	9680	9680	9680	0
58	20230822	183300	397752320	9680	9680	9680	9680	0
59	20230822	183200	397752320	9680	9680	9680	9680	0
60	20230822	183100	397752320	9680	9680	9680	9680	0
61	20230822	183000	397752320	9680	9680	9680	9680	0
62	20230822	182900	397752320	9680	9680	9680	9680	594
63	20230822	182800	397752320	9680	9680	9680	9680	0
64	20230822	182700	397752320	9680	9680	9680	9680	0
65	20230822	182600	397752320	9680	9680	9680	9680	0
66	20230822	182500	397752320	9680	9680	9680	9680	0
67	20230822	182400	397752320	9680	9680	9680	9680	0
68	20230822	182300	397752320	9680	9680	9680	9680	0
69	20230822	182200	397752320	9680	9680	9680	9680	0
70	20230822	182100	397752320	9680	9680	9680	9680	0
71	20230822	182000	397752320	9680	9680	9680	9680	0
72	20230822	181900	397752320	9680	9680	9680	9680	0
73	20230822	181800	397752320	9680	9680	9680	9680	0
74	20230822	181700	397752320	9680	9680	9680	9680	0
75	20230822	181600	397752320	9680	9680	9680	9680	0
76	20230822	181500	397752320	9680	9680	9680	9680	0
77	20230822	181400	397752320	9680	9680	9680	9680	0
78	20230822	181300	397752320	9680	9680	9680	9680	0
79	20230822	181200	397752320	9680	9680	9680	9680	0
80	20230822	181100	397752320	9680	9680	9680	9680	0
81	20230822	181000	397752320	9680	9680	9680	9680	0
82	20230822	180900	397752320	9680	9680	9680	9680	0
83	20230822	180800	397752320	9680	9680	9680	9680	0
84	20230822	180700	397752320	9680	9680	9680	9680	0
85	20230822	180600	397752320	9680	9680	9680	9680	0
86	20230822	180500	397752320	9680	9680	9680	9680	0
87	20230822	180400	397752320	9680	9680	9680	9680	0
88	20230822	180300	397752320	9680	9680	9680	9680	0
89	20230822	180200	397752320	9680	9680	9680	9680	0
90	20230822	180100	397752320	9680	9680	9680	9680	0
91	20230822	180000	397752320	9680	9680	9680	9680	0
92	20230822	175900	397752320	9680	9680	9680	9680	594
93	20230822	175800	397752320	9680	9680	9680	9680	0
94	20230822	175700	397752320	9680	9680	9680	9680	0
95	20230822	175600	397752320	9680	9680	9680	9680	0
96	20230822	175500	397752320	9680	9680	9680	9680	0
97	20230822	175400	397752320	9680	9680	9680	9680	0
98	20230822	175300	397752320	9680	9680	9680	9680	0
99	20230822	175200	397752320	9680	9680	9680	9680	0
100	20230822	175100	397752320	9680	9680	9680	9680	0
101	20230822	175000	397752320	9680	9680	9680	9680	0
102	20230822	174900	397752320	9680	9680	9680	9680	0
103	20230822	174800	397752320	9680	9680	9680	9680	0
104	20230822	174700	397752320	9680	9680	9680	9680	0
105	20230822	174600	397752320	9680	9680	9680	9680	0
106	20230822	174500	397752320	9680	9680	9680	9680	0
107	20230822	174400	397752320	9680	9680	9680	9680	0
108	20230822	174300	397752320	9680	9680	9680	9680	0
109	20230822	174200	397752320	9680	9680	9680	9680	0
110	20230822	174100	397752320	9680	9680	9680	9680	0
111	20230822	174000	397752320	9680	9680	9680	9680	0
112	20230822	173900	397752320	9680	9680	9680	9680	0
113	20230822	173800	397752320	9680	9680	9680	9680	0
114	20230822	173700	397752320	9680	9680	9680	9680	0
115	20230822	173600	397752320	9680	9680	9680	9680	0
116	20230822	173500	397752320	9680	9680	9680	9680	0
117	20230822	173400	397752320	9680	9680	9680	9680	0
118	20230822	173300	397752320	9680	9680	9680	9680	0
119	20230822	173200	397752320	9680	9680	9680	9680	0
120	20230822	173100	397752320	9680	9680	9680	9680	0
121	20230822	173000	397752320	9680	9680	9680	9680	0
122	20230822	172900	397752320	9680	9680	9680	9680	594
123	20230822	172800	397752320	9680	9680	9680	9680	0
124	20230822	172700	397752320	9680	9680	9680	9680	0
125	20230822	172600	397752320	9680	9680	9680	9680	0
126	20230822	172500	397752320	9680	9680	9680	9680	0
127	20230822	172400	397752320	9680	9680	9680	9680	0
128	20230822	172300	397752320	9680	9680	9680	9680	0
129	20230822	172200	397752320	9680	9680	9680	9680	0
130	20230822	172100	397752320	9680	9680	9680	9680	0
131	20230822	172000	397752320	9680	9680	9680	9680	0
132	20230822	171900	397752320	9680	9680	9680	9680	0
133	20230822	171800	397752320	9680	9680	9680	9680	0
134	20230822	171700	397752320	9680	9680	9680	9680	0
135	20230822	171600	397752320	9680	9680	9680	9680	0
136	20230822	171500	397752320	9680	9680	9680	9680	0
137	20230822	171400	397752320	9680	9680	9680	9680	0
138	20230822	171300	397752320	9680	9680	9680	9680	0
139	20230822	171200	397752320	9680	9680	9680	9680	0
140	20230822	171100	397752320	9680	9680	9680	9680	0
141	20230822	171000	397752320	9680	9680	9680	9680	0
142	20230822	170900	397752320	9680	9680	9680	9680	0
143	20230822	170800	397752320	9680	9680	9680	9680	0
144	20230822	170700	397752320	9680	9680	9680	9680	0
145	20230822	170600	397752320	9680	9680	9680	9680	0
146	20230822	170500	397752320	9680	9680	9680	9680	0
147	20230822	170400	397752320	9680	9680	9680	9680	0
148	20230822	170300	397752320	9680	9680	9680	9680	0
149	20230822	170200	397752320	9680	9680	9680	9680	0
150	20230822	170100	397752320	9680	9680	9680	9680	0
151	20230822	170000	397752320	9680	9680	9680	9680	0
152	20230822	165900	397752320	9680	9680	9680	9680	594
153	20230822	165800	397752320	9680	9680	9680	9680	0
154	20230822	165700	397752320	9680	9680	9680	9680	0
155	20230822	165600	397752320	9680	9680	9680	9680	0
156	20230822	165500	397752320	9680	9680	9680	9680	0
157	20230822	165400	397752320	9680	9680	9680	9680	0
158	20230822	165300	397752320	9680	9680	9680	9680	0
159	20230822	165200	397752320	9680	9680	9680	9680	0
160	20230822	165100	397752320	9680	9680	9680	9680	0
161	20230822	165000	397752320	9680	9680	9680	9680	0
162	20230822	164900	397752320	9680	9680	9680	9680	0
163	20230822	164800	397752320	9680	9680	9680	9680	0
164	20230822	164700	397752320	9680	9680	9680	9680	0
165	20230822	164600	397752320	9680	9680	9680	9680	0
166	20230822	164500	397752320	9680	9680	9680	9680	0
167	20230822	164400	397752320	9680	9680	9680	9680	0
168	20230822	164300	397752320	9680	9680	9680	9680	0
169	20230822	164200	397752320	9680	9680	9680	9680	0
170	20230822	164100	397752320	9680	9680	9680	9680	0
171	20230822	164000	397752320	9680	9680	9680	9680	0
172	20230822	163900	397752320	9680	9680	9680	9680	0
173	20230822	163800	397752320	9680	9680	9680	9680	0
174	20230822	163700	397752320	9680	9680	9680	9680	0
175	20230822	163600	397752320	9680	9680	9680	9680	0
176	20230822	163500	397752320	9680	9680	9680	9680	0
177	20230822	163400	397752320	9680	9680	9680	9680	0
178	20230822	163300	397752320	9680	9680	9680	9680	0
179	20230822	163200	397752320	9680	9680	9680	9680	0
180	20230822	163100	397752320	9680	9680	9680	9680	0
181	20230822	163000	397752320	9680	9680	9680	9680	0
182	20230822	162900	397752320	9680	9680	9680	9680	594
183	20230822	162800	397752320	9680	9680	9680	9680	0
184	20230822	162700	397752320	9680	9680	9680	9680	0
185	20230822	162600	397752320	9680	9680	9680	9680	0
186	20230822	162500	397752320	9680	9680	9680	9680	0
187	20230822	162400	397752320	9680	9680	9680	9680	0
188	20230822	162300	397752320	9680	9680	9680	9680	0
189	20230822	162200	397752320	9680	9680	9680	9680	0
190	20230822	162100	397752320	9680	9680	9680	9680	0
191	20230822	162000	397752320	9680	9680	9680	9680	0
192	20230822	161900	397752320	9680	9680	9680	9680	0
193	20230822	161800	397752320	9680	9680	9680	9680	0
194	20230822	161700	397752320	9680	9680	9680	9680	0
195	20230822	161600	397752320	9680	9680	9680	9680	0
196	20230822	161500	397752320	9680	9680	9680	9680	0
197	20230822	161400	397752320	9680	9680	9680	9680	0
198	20230822	161300	397752320	9680	9680	9680	9680	0
199	20230822	161200	397752320	9680	9680	9680	9680	0
200	20230822	161100	397752320	9680	9680	9680	9680	0
201	20230822	161000	397752320	9680	9680	9680	9680	0
202	20230822	160900	397752320	9680	9680	9680	9680	0
203	20230822	160800	397752320	9680	9680	9680	9680	0
204	20230822	160700	397752320	9680	9680	9680	9680	0
205	20230822	160600	397752320	9680	9680	9680	9680	0
206	20230822	160500	397752320	9680	9680	9680	9680	0
207	20230822	160400	397752320	9680	9680	9680	9680	0
208	20230822	160300	397752320	9680	9680	9680	9680	0
209	20230822	160200	397752320	9680	9680	9680	9680	0
210	20230822	160100	397752320	9680	9680	9680	9680	0
211	20230822	160000	397752320	9680	9680	9680	9680	0
212	20230822	155900	397752320	9680	9680	9680	9680	594
213	20230822	155800	397752320	9680	9680	9680	9680	0
214	20230822	155700	397752320	9680	9680	9680	9680	0
215	20230822	155600	397752320	9680	9680	9680	9680	0
216	20230822	155500	397752320	9680	9680	9680	9680	0
217	20230822	155400	397752320	9680	9680	9680	9680	0
218	20230822	155300	397752320	9680	9680	9680	9680	0
219	20230822	155200	397752320	9680	9680	9680	9680	0
220	20230822	155100	397752320	9680	9680	9680	9680	0
221	20230822	155000	397752320	9680	9680	9680	9680	0
222	20230822	154900	397752320	9680	9680	9680	9680	0
223	20230822	154800	397752320	9680	9680	9680	9680	0
224	20230822	154700	397752320	9680	9680	9680	9680	0
225	20230822	154600	397752320	9680	9680	9680	9680	0
226	20230822	154500	397752320	9680	9680	9680	9680	0
227	20230822	154400	397752320	9680	9680	9680	9680	0
228	20230822	154300	397752320	9680	9680	9680	9680	0
229	20230822	154200	397752320	9680	9680	9680	9680	0
230	20230822	154100	397752320	9680	9680	9680	9680	0
231	20230822	154000	397752320	9680	9680	9680	9680	0
232	20230822	153900	397752320	9680	9680	9680	9680	0
233	20230822	153800	397752320	9680	9680	9680	9680	0
234	20230822	153700	397752320	9680	9680	9680	9680	0
235	20230822	153600	397752320	9680	9680	9680	9680	0
236	20230822	153500	397752320	9680	9680	9680	9680	0
237	20230822	153400	397752320	9680	9680	9680	9680	0
238	20230822	153300	397752320	9680	9680	9680	9680	0
239	20230822	153200	397752320	9680	9680	9680	9680	0
240	20230822	153100	397752320	9680	9680	9680	9680	0
241	20230822	153000	397752320	9680	9680	9680	9680	594
242	20230822	152900	392002400	9680	9680	9680	9680	0
243	20230822	152800	392002400	9680	9680	9680	9680	0
244	20230822	152700	392002400	9680	9680	9680	9680	0
245	20230822	152600	392002400	9680	9680	9680	9680	0
246	20230822	152500	392002400	9680	9680	9680	9680	0
247	20230822	152400	392002400	9680	9680	9680	9680	0
248	20230822	152300	392002400	9680	9680	9680	9680	0
249	20230822	152200	392002400	9680	9680	9680	9680	0
250	20230822	152100	392002400	9680	9680	9680	9680	0
251	20230822	152000	392002400	9680	9680	9680	9680	0
252	20230822	151900	392002400	9680	9680	9680	9680	10
253	20230822	151800	391905600	9700	9700	9700	9680	61
254	20230822	151700	391314060	9700	9700	9700	9700	18
255	20230822	151600	391139460	9680	9680	9680	9680	14
256	20230822	151500	391003940	9690	9690	9690	9690	62
257	20230822	151400	390403160	9690	9700	9700	9690	27
258	20230822	151300	390141320	9690	9690	9690	9690	1
259	20230822	151200	390131630	9700	9690	9700	9690	3
260	20230822	151100	390102550	9690	9700	9700	9690	27
261	20230822	151000	389840720	9700	9680	9700	9680	44
262	20230822	150900	389414470	9700	9710	9710	9680	246
263	20230822	150800	387032770	9720	9720	9720	9720	0
264	20230822	150700	387032770	9720	9720	9720	9720	0
265	20230822	150600	387032770	9720	9720	9720	9720	0
266	20230822	150500	387032770	9720	9720	9720	9720	10
267	20230822	150400	386935570	9690	9690	9690	9690	90
268	20230822	150300	386063470	9690	9690	9690	9680	62
269	20230822	150200	385462700	9680	9680	9680	9680	9
270	20230822	150100	385375580	9660	9650	9660	9650	436
271	20230822	150000	381164070	9650	9660	9660	9650	693
272	20230822	145900	374470270	9660	9660	9660	9660	0
273	20230822	145800	374470270	9660	9660	9660	9660	12
274	20230822	145700	374354350	9660	9660	9660	9660	0
275	20230822	145600	374354350	9660	9660	9660	9660	19
276	20230822	145500	374170810	9660	9660	9660	9660	0
277	20230822	145400	374170810	9660	9660	9660	9660	0
278	20230822	145300	374170810	9660	9660	9660	9660	0
279	20230822	145200	374170810	9660	9660	9660	9660	10
280	20230822	145100	374074210	9680	9680	9680	9680	0
281	20230822	145000	374074210	9680	9680	9680	9680	9
282	20230822	144900	373987090	9660	9660	9660	9660	0
283	20230822	144800	373987090	9660	9660	9660	9660	1
284	20230822	144700	373977430	9660	9660	9660	9660	0
285	20230822	144600	373977430	9660	9660	9660	9660	0
286	20230822	144500	373977430	9660	9660	9660	9660	0
287	20230822	144400	373977430	9660	9660	9660	9660	50
288	20230822	144300	373494430	9660	9660	9660	9660	0
289	20230822	144200	373494430	9660	9660	9660	9660	12
290	20230822	144100	373378510	9660	9660	9660	9660	0
291	20230822	144000	373378510	9660	9660	9660	9660	0
292	20230822	143900	373378510	9660	9660	9660	9660	61
293	20230822	143800	372789250	9660	9660	9660	9660	0
294	20230822	143700	372789250	9660	9660	9660	9660	0
295	20230822	143600	372789250	9660	9660	9660	9660	0
296	20230822	143500	372789250	9660	9660	9660	9660	0
297	20230822	143400	372789250	9660	9660	9660	9660	0
298	20230822	143300	372789250	9660	9660	9660	9660	0
299	20230822	143200	372789250	9660	9680	9680	9660	1687
300	20230822	143100	356475920	9680	9680	9680	9680	0
301	20230822	143000	356475920	9680	9680	9680	9680	0
302	20230822	142900	356475920	9680	9680	9680	9680	0
303	20230822	142800	356475920	9680	9680	9680	9680	0
304	20230822	142700	356475920	9680	9680	9680	9680	4
305	20230822	142600	356437200	9680	9680	9680	9680	6
306	20230822	142500	356379120	9670	9680	9680	9670	101
307	20230822	142400	355402250	9680	9670	9680	9670	69
308	20230822	142300	354735000	9670	9690	9690	9670	1471
309	20230822	142200	340495710	9680	9680	9690	9680	323
310	20230822	142100	337367520	9680	9690	9690	9680	81
311	20230822	142000	336583130	9690	9690	9690	9680	201
312	20230822	141900	334635920	9690	9690	9690	9690	212
313	20230822	141800	332581640	9690	9690	9690	9690	124
314	20230822	141700	331380080	9680	9680	9680	9680	0
315	20230822	141600	331380080	9680	9680	9680	9680	0
316	20230822	141500	331380080	9680	9680	9680	9680	0
317	20230822	141400	331380080	9680	9680	9680	9680	0
318	20230822	141300	331380080	9680	9680	9680	9680	0
319	20230822	141200	331380080	9680	9680	9680	9680	0
320	20230822	141100	331380080	9680	9680	9680	9680	0
321	20230822	141000	331380080	9680	9680	9680	9680	0
322	20230822	140900	331380080	9680	9680	9680	9680	0
323	20230822	140800	331380080	9680	9680	9680	9680	0
324	20230822	140700	331380080	9680	9680	9680	9680	0
325	20230822	140600	331380080	9680	9680	9680	9680	60
326	20230822	140500	330799280	9680	9680	9680	9680	89
327	20230822	140400	329937760	9710	9710	9710	9710	12
328	20230822	140300	329821240	9720	9720	9720	9720	0
329	20230822	140200	329821240	9720	9720	9720	9720	0
330	20230822	140100	329821240	9720	9720	9720	9720	0
331	20230822	140000	329821240	9720	9720	9720	9720	0
332	20230822	135900	329821240	9720	9720	9720	9720	8
333	20230822	135800	329743480	9710	9710	9710	9710	0
334	20230822	135700	329743480	9710	9710	9710	9710	0
335	20230822	135600	329743480	9710	9700	9710	9700	610
336	20230822	135500	323820390	9730	9730	9730	9730	41
337	20230822	135400	323421460	9680	9680	9680	9680	0
338	20230822	135300	323421460	9680	9680	9680	9680	0
339	20230822	135200	323421460	9680	9680	9680	9680	0
340	20230822	135100	323421460	9680	9680	9680	9680	0
341	20230822	135000	323421460	9680	9680	9680	9680	0
342	20230822	134900	323421460	9680	9680	9680	9680	0
343	20230822	134800	323421460	9680	9680	9680	9680	0
344	20230822	134700	323421460	9680	9680	9680	9680	0
345	20230822	134600	323421460	9680	9680	9680	9680	0
346	20230822	134500	323421460	9680	9690	9690	9680	65
347	20230822	134400	322792250	9680	9680	9680	9680	0
348	20230822	134300	322792250	9680	9680	9680	9680	21
349	20230822	134200	322588970	9700	9700	9700	9700	634
350	20230822	134100	316439170	9740	9740	9740	9740	0
351	20230822	134000	316439170	9740	9740	9740	9740	0
352	20230822	133900	316439170	9740	9740	9740	9740	0
353	20230822	133800	316439170	9740	9740	9740	9740	0
354	20230822	133700	316439170	9740	9740	9740	9740	0
355	20230822	133600	316439170	9740	9730	9740	9730	2
356	20230822	133500	316419700	9700	9710	9710	9700	10
357	20230822	133400	316322660	9700	9700	9700	9700	23
358	20230822	133300	316099560	9700	9700	9700	9700	137
359	20230822	133200	314770660	9700	9700	9700	9700	500
360	20230822	133100	309920660	9680	9680	9680	9680	0
361	20230822	133000	309920660	9680	9680	9680	9680	10
362	20230822	132900	309823860	9680	9680	9680	9680	0
363	20230822	132800	309823860	9680	9680	9680	9680	0
364	20230822	132700	309823860	9680	9680	9680	9680	12
365	20230822	132600	309707700	9680	9680	9680	9680	0
366	20230822	132500	309707700	9680	9680	9680	9680	0
367	20230822	132400	309707700	9680	9680	9680	9670	119
368	20230822	132300	308555840	9680	9680	9680	9680	41
369	20230822	132200	308158960	9680	9680	9680	9680	1
370	20230822	132100	308149280	9680	9680	9680	9680	36
371	20230822	132000	307800800	9680	9680	9680	9680	0
372	20230822	131900	307800800	9680	9680	9680	9680	1
373	20230822	131800	307791120	9680	9680	9680	9680	0
374	20230822	131700	307791120	9680	9680	9680	9680	30
375	20230822	131600	307500720	9690	9690	9690	9690	0
376	20230822	131500	307500720	9690	9690	9690	9690	0
377	20230822	131400	307500720	9690	9690	9690	9690	100
378	20230822	131300	306531720	9700	9670	9710	9670	957
379	20230822	131200	297274810	9660	9680	9680	9660	1141
380	20230822	131100	286242140	9680	9700	9700	9680	953
381	20230822	131000	277013890	9700	9700	9700	9700	647
382	20230822	130900	270737990	9700	9720	9720	9700	1115
383	20230822	130800	259910490	9720	9720	9720	9720	105
384	20230822	130700	258889890	9690	9690	9690	9690	0
385	20230822	130600	258889890	9690	9650	9690	9650	350
386	20230822	130500	255500490	9700	9740	9740	9700	3486
387	20230822	130400	221662250	9730	9730	9730	9730	0
388	20230822	130300	221662250	9730	9730	9730	9730	0
389	20230822	130200	221662250	9730	9730	9730	9730	0
390	20230822	130100	221662250	9730	9730	9730	9730	0
391	20230822	130000	221662250	9730	9730	9730	9730	0
392	20230822	125900	221662250	9730	9730	9730	9730	0
393	20230822	125800	221662250	9730	9750	9750	9730	201
394	20230822	125700	219704320	9740	9740	9740	9740	0
395	20230822	125600	219704320	9740	9750	9750	9740	61
396	20230822	125500	219110170	9750	9750	9750	9750	0
397	20230822	125400	219110170	9750	9750	9750	9750	0
398	20230822	125300	219110170	9750	9750	9750	9750	1
399	20230822	125200	219100420	9750	9780	9780	9750	4999
400	20230822	125100	170339330	9790	9790	9790	9790	527
401	20230822	125000	165180000	9800	9800	9800	9800	0
402	20230822	124900	165180000	9800	9800	9800	9800	0
403	20230822	124800	165180000	9800	9800	9800	9800	0
404	20230822	124700	165180000	9800	9820	9820	9800	2899
405	20230822	124600	136760460	9810	9810	9810	9810	0
406	20230822	124500	136760460	9810	9810	9810	9810	0
407	20230822	124400	136760460	9810	9810	9810	9810	0
408	20230822	124300	136760460	9810	9810	9810	9810	0
409	20230822	124200	136760460	9810	9810	9810	9810	0
410	20230822	124100	136760460	9810	9810	9810	9810	0
411	20230822	124000	136760460	9810	9810	9810	9810	0
412	20230822	123900	136760460	9810	9810	9810	9810	0
413	20230822	123800	136760460	9810	9810	9810	9810	0
414	20230822	123700	136760460	9810	9810	9810	9810	0
415	20230822	123600	136760460	9810	9810	9810	9810	20
416	20230822	123500	136564260	9810	9810	9810	9810	66
417	20230822	123400	135916800	9820	9820	9820	9820	0
418	20230822	123300	135916800	9820	9830	9830	9820	106
419	20230822	123200	134875830	9830	9830	9830	9830	0
420	20230822	123100	134875830	9830	9830	9830	9830	0
421	20230822	123000	134875830	9830	9830	9830	9830	0
422	20230822	122900	134875830	9830	9830	9830	9830	11
423	20230822	122800	134767700	9850	9850	9850	9850	0
424	20230822	122700	134767700	9850	9850	9850	9850	2
425	20230822	122600	134748000	9820	9820	9820	9820	10
426	20230822	122500	134649800	9850	9850	9850	9850	0
427	20230822	122400	134649800	9850	9850	9850	9850	0
428	20230822	122300	134649800	9850	9850	9850	9850	0
429	20230822	122200	134649800	9850	9850	9850	9850	0
430	20230822	122100	134649800	9850	9850	9850	9850	1
431	20230822	122000	134639950	9850	9850	9850	9850	0
432	20230822	121900	134639950	9850	9850	9850	9850	1
433	20230822	121800	134630100	9840	9840	9840	9840	0
434	20230822	121700	134630100	9840	9840	9840	9840	0
435	20230822	121600	134630100	9840	9840	9840	9840	0
436	20230822	121500	134630100	9840	9840	9840	9840	0
437	20230822	121400	134630100	9840	9840	9840	9840	0
438	20230822	121300	134630100	9840	9840	9840	9840	0
439	20230822	121200	134630100	9840	9840	9840	9840	502
440	20230822	121100	129690420	9850	9850	9850	9850	0
441	20230822	121000	129690420	9850	9850	9850	9850	0
442	20230822	120900	129690420	9850	9850	9850	9850	0
443	20230822	120800	129690420	9850	9850	9850	9850	0
444	20230822	120700	129690420	9850	9830	9850	9830	61
445	20230822	120600	129090770	9850	9850	9850	9850	0
446	20230822	120500	129090770	9850	9850	9850	9850	0
447	20230822	120400	129090770	9850	9850	9850	9850	200
448	20230822	120300	127120770	9850	9850	9850	9850	64
449	20230822	120200	126490370	9850	9850	9850	9850	0
450	20230822	120100	126490370	9850	9850	9850	9850	1
451	20230822	120000	126480520	9830	9830	9830	9830	0
452	20230822	115900	126480520	9830	9830	9830	9830	0
453	20230822	115800	126480520	9830	9830	9830	9830	0
454	20230822	115700	126480520	9830	9830	9830	9830	0
455	20230822	115600	126480520	9830	9830	9830	9830	0
456	20230822	115500	126480520	9830	9830	9830	9830	1
457	20230822	115400	126470690	9830	9830	9830	9830	0
458	20230822	115300	126470690	9830	9830	9830	9830	0
459	20230822	115200	126470690	9830	9830	9830	9830	70
460	20230822	115100	125782590	9850	9850	9850	9850	0
461	20230822	115000	125782590	9850	9810	9850	9810	22
462	20230822	114900	125566560	9810	9810	9810	9810	0
463	20230822	114800	125566560	9810	9810	9810	9810	138
464	20230822	114700	124212780	9820	9820	9820	9820	0
465	20230822	114600	124212780	9820	9820	9820	9820	10
466	20230822	114500	124114580	9820	9800	9820	9800	56
467	20230822	114400	123565580	9810	9810	9810	9810	0
468	20230822	114300	123565580	9810	9810	9810	9810	12
469	20230822	114200	123447860	9820	9820	9820	9820	153
470	20230822	114100	121945400	9820	9820	9820	9820	0
471	20230822	114000	121945400	9820	9820	9820	9820	112
472	20230822	113900	120845560	9820	9820	9820	9820	0
473	20230822	113800	120845560	9820	9820	9820	9820	82
474	20230822	113700	120040320	9820	9820	9820	9820	0
475	20230822	113600	120040320	9820	9820	9820	9820	0
476	20230822	113500	120040320	9820	9820	9820	9820	0
477	20230822	113400	120040320	9820	9820	9820	9820	2
478	20230822	113300	120020680	9820	9820	9820	9820	0
479	20230822	113200	120020680	9820	9820	9820	9820	0
480	20230822	113100	120020680	9820	9820	9820	9820	0
481	20230822	113000	120020680	9820	9820	9820	9820	10
482	20230822	112900	119922480	9820	9820	9820	9820	0
483	20230822	112800	119922480	9820	9820	9820	9820	0
484	20230822	112700	119922480	9820	9820	9820	9820	0
485	20230822	112600	119922480	9820	9820	9820	9790	68
486	20230822	112500	119256490	9790	9790	9790	9790	20
487	20230822	112400	119060690	9820	9820	9820	9820	0
488	20230822	112300	119060690	9820	9820	9820	9820	1
489	20230822	112200	119050870	9790	9790	9790	9790	0
490	20230822	112100	119050870	9790	9790	9790	9790	0
491	20230822	112000	119050870	9790	9790	9790	9790	0
492	20230822	111900	119050870	9790	9790	9790	9790	0
493	20230822	111800	119050870	9790	9790	9790	9790	30
494	20230822	111700	118757170	9790	9790	9790	9790	0
495	20230822	111600	118757170	9790	9790	9790	9790	0
496	20230822	111500	118757170	9790	9790	9790	9790	0
497	20230822	111400	118757170	9790	9790	9790	9790	0
498	20230822	111300	118757170	9790	9790	9790	9790	0
499	20230822	111200	118757170	9790	9790	9790	9790	340
500	20230822	111100	115428570	9790	9800	9800	9790	210
501	20230822	111000	113372660	9790	9790	9790	9790	0
502	20230822	110900	113372660	9790	9790	9790	9790	0
503	20230822	110800	113372660	9790	9790	9790	9790	68
504	20230822	110700	112706940	9800	9800	9800	9800	0
505	20230822	110600	112706940	9800	9820	9820	9800	12
506	20230822	110500	112589320	9820	9820	9820	9820	10
507	20230822	110400	112491120	9790	9790	9790	9790	0
508	20230822	110300	112491120	9790	9790	9790	9790	0
509	20230822	110200	112491120	9790	9790	9790	9790	0
510	20230822	110100	112491120	9790	9790	9790	9790	0
511	20230822	110000	112491120	9790	9790	9790	9790	0
512	20230822	105900	112491120	9790	9790	9790	9790	0
513	20230822	105800	112491120	9790	9790	9790	9790	0
514	20230822	105700	112491120	9790	9790	9790	9790	0
515	20230822	105600	112491120	9790	9790	9790	9790	0
516	20230822	105500	112491120	9790	9790	9790	9790	0
517	20230822	105400	112491120	9790	9790	9790	9790	0
518	20230822	105300	112491120	9790	9790	9790	9790	0
519	20230822	105200	112491120	9790	9800	9800	9790	196
520	20230822	105100	110571280	9790	9790	9790	9790	68
521	20230822	105000	109905560	9800	9800	9800	9800	4
522	20230822	104900	109866360	9840	9800	9840	9790	501
523	20230822	104800	104958520	9780	9780	9780	9780	0
524	20230822	104700	104958520	9780	9780	9780	9780	0
525	20230822	104600	104958520	9780	9780	9780	9780	0
526	20230822	104500	104958520	9780	9780	9780	9780	0
527	20230822	104400	104958520	9780	9780	9780	9780	0
528	20230822	104300	104958520	9780	9780	9780	9780	0
529	20230822	104200	104958520	9780	9800	9800	9780	600
530	20230822	104100	99081400	9830	9830	9830	9830	0
531	20230822	104000	99081400	9830	9830	9830	9830	4
532	20230822	103900	99042080	9830	9830	9830	9830	19
533	20230822	103800	98855310	9830	9850	9850	9830	72
534	20230822	103700	98147280	9830	9830	9830	9830	0
535	20230822	103600	98147280	9830	9840	9840	9830	148
536	20230822	103500	96692330	9850	9860	9860	9850	43
537	20230822	103400	96268730	9930	9930	9930	9930	0
538	20230822	103300	96268730	9930	9930	9930	9930	1
539	20230822	103200	96258800	9950	9950	9950	9950	0
540	20230822	103100	96258800	9950	9950	9950	9950	0
541	20230822	103000	96258800	9950	9950	9950	9950	0
542	20230822	102900	96258800	9950	9950	9950	9950	0
543	20230822	102800	96258800	9950	9950	9950	9950	0
544	20230822	102700	96258800	9950	9950	9950	9950	0
545	20230822	102600	96258800	9950	9950	9950	9950	1
546	20230822	102500	96248850	9830	9830	9830	9830	0
547	20230822	102400	96248850	9830	9830	9830	9830	22
548	20230822	102300	96032590	9830	9830	9830	9830	0
549	20230822	102200	96032590	9830	9830	9840	9830	75
550	20230822	102100	95295320	9950	9950	9950	9950	0
551	20230822	102000	95295320	9950	9950	9950	9950	0
552	20230822	101900	95295320	9950	9950	9950	9950	1
553	20230822	101800	95285370	9950	9950	9950	9950	0
554	20230822	101700	95285370	9950	9950	9950	9950	0
555	20230822	101600	95285370	9950	9950	9950	9950	1
556	20230822	101500	95275420	9950	9950	9950	9950	1
557	20230822	101400	95265470	9850	9850	9850	9850	145
558	20230822	101300	93837220	10000	10000	10000	10000	0
559	20230822	101200	93837220	10000	9840	10000	9840	1000
560	20230822	101100	83909890	9840	9840	9840	9840	0
561	20230822	101000	83909890	9840	9840	9840	9840	0
562	20230822	100900	83909890	9840	9830	9840	9830	601
563	20230822	100800	78002050	9830	9830	9830	9830	5
564	20230822	100700	77952900	9800	9800	9800	9800	0
565	20230822	100600	77952900	9800	9800	9800	9800	0
566	20230822	100500	77952900	9800	9800	9800	9800	21
567	20230822	100400	77747100	9830	9830	9830	9830	0
568	20230822	100300	77747100	9830	9830	9830	9830	0
569	20230822	100200	77747100	9830	9830	9830	9830	0
570	20230822	100100	77747100	9830	9830	9830	9830	0
571	20230822	100000	77747100	9830	9830	9830	9830	10
572	20230822	095900	77648800	9830	9830	9830	9830	1
573	20230822	095800	77638970	9800	9800	9800	9800	0
574	20230822	095700	77638970	9800	9800	9800	9800	0
575	20230822	095600	77638970	9800	9800	9800	9800	0
576	20230822	095500	77638970	9800	9800	9800	9800	0
577	20230822	095400	77638970	9800	9800	9800	9800	275
578	20230822	095300	74943970	9800	9800	9800	9800	41
579	20230822	095200	74542170	9820	9830	9830	9820	36
580	20230822	095100	74188320	9890	9890	9890	9890	50
581	20230822	095000	73693820	9890	9890	9890	9890	10
582	20230822	094900	73594920	9920	9920	9920	9920	0
583	20230822	094800	73594920	9920	9920	9920	9920	0
584	20230822	094700	73594920	9920	9910	9920	9900	215
585	20230822	094600	71462250	9910	9900	9910	9900	20
586	20230822	094500	71264200	9850	9850	9850	9850	0
587	20230822	094400	71264200	9850	9840	9900	9840	216
588	20230822	094300	69138230	9810	9810	9810	9810	0
589	20230822	094200	69138230	9810	9810	9810	9810	0
590	20230822	094100	69138230	9810	9810	9810	9810	0
591	20230822	094000	69138230	9810	9810	9810	9810	112
592	20230822	093900	68039510	9800	9800	9800	9800	0
593	20230822	093800	68039510	9800	9800	9800	9800	0
594	20230822	093700	68039510	9800	9800	9800	9800	0
595	20230822	093600	68039510	9800	9800	9800	9800	12
596	20230822	093500	67921910	9800	9790	9800	9790	94
597	20230822	093400	67001550	9770	9780	9780	9770	327
598	20230822	093300	63803700	9790	9800	9800	9790	131
599	20230822	093200	62521190	9800	9800	9800	9800	84
600	20230822	093100	61697990	9800	9810	9810	9800	77
601	20230822	093000	60943090	9800	9800	9800	9800	0
602	20230822	092900	60943090	9800	9800	9800	9800	0
603	20230822	092800	60943090	9800	9800	9800	9800	0
604	20230822	092700	60943090	9800	9800	9800	9800	0
605	20230822	092600	60943090	9800	9800	9800	9800	0
606	20230822	092500	60943090	9800	9800	9800	9800	0
607	20230822	092400	60943090	9800	9800	9800	9800	0
608	20230822	092300	60943090	9800	9800	9800	9800	2
609	20230822	092200	60923490	9800	9810	9810	9800	236
610	20230822	092100	58610380	9840	9800	9840	9800	13
611	20230822	092000	58482860	9800	9800	9800	9800	0
612	20230822	091900	58482860	9800	9800	9800	9800	0
613	20230822	091800	58482860	9800	9800	9800	9800	0
614	20230822	091700	58482860	9800	9800	9800	9800	0
615	20230822	091600	58482860	9800	9800	9800	9800	50
616	20230822	091500	57992860	9790	9790	9790	9790	0
617	20230822	091400	57992860	9790	9780	9800	9780	94
618	20230822	091300	57072680	9800	9820	9820	9780	1364
619	20230822	091200	43705040	9820	9820	9820	9820	0
620	20230822	091100	43705040	9820	9840	9840	9820	1874
621	20230822	091000	25282730	9840	9840	9840	9840	0
622	20230822	090900	25282730	9840	9840	9840	9840	0
623	20230822	090800	25282730	9840	9840	9840	9840	0
624	20230822	090700	25282730	9840	9840	9840	9840	300
625	20230822	090600	22330730	9840	9840	9840	9840	1
626	20230822	090500	22320890	9840	9850	9850	9840	246
627	20230822	090400	19899780	9830	9870	9870	9830	1010
628	20230822	090300	9958100	9910	9910	9910	9910	319
629	20230822	090200	6796810	9910	9910	9910	9910	10
630	20230822	090100	6697710	10000	10010	10010	10000	119
631	20230822	090000	5506710	10000	10190	10190	10000	541