KissMeData/064520/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192700	34826830	3960	3960	3960	3960	958
3	20230822	192600	34826830	3960	3960	3960	3960	0
4	20230822	192500	34826830	3960	3960	3960	3960	0
5	20230822	192400	34826830	3960	3960	3960	3960	0
6	20230822	192300	34826830	3960	3960	3960	3960	0
7	20230822	192200	34826830	3960	3960	3960	3960	0
8	20230822	192100	34826830	3960	3960	3960	3960	0
9	20230822	192000	34826830	3960	3960	3960	3960	0
10	20230822	191900	34826830	3960	3960	3960	3960	0
11	20230822	191800	34826830	3960	3960	3960	3960	0
12	20230822	191700	34826830	3960	3960	3960	3960	0
13	20230822	191600	34826830	3960	3960	3960	3960	0
14	20230822	191500	34826830	3960	3960	3960	3960	0
15	20230822	191400	34826830	3960	3960	3960	3960	0
16	20230822	191300	34826830	3960	3960	3960	3960	0
17	20230822	191200	34826830	3960	3960	3960	3960	0
18	20230822	191100	34826830	3960	3960	3960	3960	0
19	20230822	191000	34826830	3960	3960	3960	3960	0
20	20230822	190900	34826830	3960	3960	3960	3960	0
21	20230822	190800	34826830	3960	3960	3960	3960	0
22	20230822	190700	34826830	3960	3960	3960	3960	0
23	20230822	190600	34826830	3960	3960	3960	3960	0
24	20230822	190500	34826830	3960	3960	3960	3960	0
25	20230822	190400	34826830	3960	3960	3960	3960	0
26	20230822	190300	34826830	3960	3960	3960	3960	0
27	20230822	190200	34826830	3960	3960	3960	3960	0
28	20230822	190100	34826830	3960	3960	3960	3960	0
29	20230822	190000	34826830	3960	3960	3960	3960	0
30	20230822	185900	34826830	3960	3960	3960	3960	0
31	20230822	185800	34826830	3960	3960	3960	3960	0
32	20230822	185700	34826830	3960	3960	3960	3960	958
33	20230822	185600	34826830	3960	3960	3960	3960	0
34	20230822	185500	34826830	3960	3960	3960	3960	0
35	20230822	185400	34826830	3960	3960	3960	3960	0
36	20230822	185300	34826830	3960	3960	3960	3960	0
37	20230822	185200	34826830	3960	3960	3960	3960	0
38	20230822	185100	34826830	3960	3960	3960	3960	0
39	20230822	185000	34826830	3960	3960	3960	3960	0
40	20230822	184900	34826830	3960	3960	3960	3960	0
41	20230822	184800	34826830	3960	3960	3960	3960	0
42	20230822	184700	34826830	3960	3960	3960	3960	0
43	20230822	184600	34826830	3960	3960	3960	3960	0
44	20230822	184500	34826830	3960	3960	3960	3960	0
45	20230822	184400	34826830	3960	3960	3960	3960	0
46	20230822	184300	34826830	3960	3960	3960	3960	0
47	20230822	184200	34826830	3960	3960	3960	3960	0
48	20230822	184100	34826830	3960	3960	3960	3960	0
49	20230822	184000	34826830	3960	3960	3960	3960	0
50	20230822	183900	34826830	3960	3960	3960	3960	0
51	20230822	183800	34826830	3960	3960	3960	3960	0
52	20230822	183700	34826830	3960	3960	3960	3960	0
53	20230822	183600	34826830	3960	3960	3960	3960	0
54	20230822	183500	34826830	3960	3960	3960	3960	0
55	20230822	183400	34826830	3960	3960	3960	3960	0
56	20230822	183300	34826830	3960	3960	3960	3960	0
57	20230822	183200	34826830	3960	3960	3960	3960	0
58	20230822	183100	34826830	3960	3960	3960	3960	0
59	20230822	183000	34826830	3960	3960	3960	3960	0
60	20230822	182900	34826830	3960	3960	3960	3960	0
61	20230822	182800	34826830	3960	3960	3960	3960	0
62	20230822	182700	34826830	3960	3960	3960	3960	958
63	20230822	182600	34826830	3960	3960	3960	3960	0
64	20230822	182500	34826830	3960	3960	3960	3960	0
65	20230822	182400	34826830	3960	3960	3960	3960	0
66	20230822	182300	34826830	3960	3960	3960	3960	0
67	20230822	182200	34826830	3960	3960	3960	3960	0
68	20230822	182100	34826830	3960	3960	3960	3960	0
69	20230822	182000	34826830	3960	3960	3960	3960	0
70	20230822	181900	34826830	3960	3960	3960	3960	0
71	20230822	181800	34826830	3960	3960	3960	3960	0
72	20230822	181700	34826830	3960	3960	3960	3960	0
73	20230822	181600	34826830	3960	3960	3960	3960	0
74	20230822	181500	34826830	3960	3960	3960	3960	0
75	20230822	181400	34826830	3960	3960	3960	3960	0
76	20230822	181300	34826830	3960	3960	3960	3960	0
77	20230822	181200	34826830	3960	3960	3960	3960	0
78	20230822	181100	34826830	3960	3960	3960	3960	0
79	20230822	181000	34826830	3960	3960	3960	3960	0
80	20230822	180900	34826830	3960	3960	3960	3960	0
81	20230822	180800	34826830	3960	3960	3960	3960	0
82	20230822	180700	34826830	3960	3960	3960	3960	0
83	20230822	180600	34826830	3960	3960	3960	3960	0
84	20230822	180500	34826830	3960	3960	3960	3960	0
85	20230822	180400	34826830	3960	3960	3960	3960	0
86	20230822	180300	34826830	3960	3960	3960	3960	0
87	20230822	180200	34826830	3960	3960	3960	3960	0
88	20230822	180100	34826830	3960	3960	3960	3960	0
89	20230822	180000	34826830	3960	3960	3960	3960	0
90	20230822	175900	34826830	3960	3960	3960	3960	0
91	20230822	175800	34826830	3960	3960	3960	3960	0
92	20230822	175700	34826830	3960	3960	3960	3960	958
93	20230822	175600	34826830	3960	3960	3960	3960	0
94	20230822	175500	34826830	3960	3960	3960	3960	0
95	20230822	175400	34826830	3960	3960	3960	3960	0
96	20230822	175300	34826830	3960	3960	3960	3960	0
97	20230822	175200	34826830	3960	3960	3960	3960	0
98	20230822	175100	34826830	3960	3960	3960	3960	0
99	20230822	175000	34826830	3960	3960	3960	3960	0
100	20230822	174900	34826830	3960	3960	3960	3960	0
101	20230822	174800	34826830	3960	3960	3960	3960	0
102	20230822	174700	34826830	3960	3960	3960	3960	0
103	20230822	174600	34826830	3960	3960	3960	3960	0
104	20230822	174500	34826830	3960	3960	3960	3960	0
105	20230822	174400	34826830	3960	3960	3960	3960	0
106	20230822	174300	34826830	3960	3960	3960	3960	0
107	20230822	174200	34826830	3960	3960	3960	3960	0
108	20230822	174100	34826830	3960	3960	3960	3960	0
109	20230822	174000	34826830	3960	3960	3960	3960	0
110	20230822	173900	34826830	3960	3960	3960	3960	0
111	20230822	173800	34826830	3960	3960	3960	3960	0
112	20230822	173700	34826830	3960	3960	3960	3960	0
113	20230822	173600	34826830	3960	3960	3960	3960	0
114	20230822	173500	34826830	3960	3960	3960	3960	0
115	20230822	173400	34826830	3960	3960	3960	3960	0
116	20230822	173300	34826830	3960	3960	3960	3960	0
117	20230822	173200	34826830	3960	3960	3960	3960	0
118	20230822	173100	34826830	3960	3960	3960	3960	0
119	20230822	173000	34826830	3960	3960	3960	3960	0
120	20230822	172900	34826830	3960	3960	3960	3960	0
121	20230822	172800	34826830	3960	3960	3960	3960	0
122	20230822	172700	34826830	3960	3960	3960	3960	958
123	20230822	172600	34826830	3960	3960	3960	3960	0
124	20230822	172500	34826830	3960	3960	3960	3960	0
125	20230822	172400	34826830	3960	3960	3960	3960	0
126	20230822	172300	34826830	3960	3960	3960	3960	0
127	20230822	172200	34826830	3960	3960	3960	3960	0
128	20230822	172100	34826830	3960	3960	3960	3960	0
129	20230822	172000	34826830	3960	3960	3960	3960	0
130	20230822	171900	34826830	3960	3960	3960	3960	0
131	20230822	171800	34826830	3960	3960	3960	3960	0
132	20230822	171700	34826830	3960	3960	3960	3960	0
133	20230822	171600	34826830	3960	3960	3960	3960	0
134	20230822	171500	34826830	3960	3960	3960	3960	0
135	20230822	171400	34826830	3960	3960	3960	3960	0
136	20230822	171300	34826830	3960	3960	3960	3960	0
137	20230822	171200	34826830	3960	3960	3960	3960	0
138	20230822	171100	34826830	3960	3960	3960	3960	0
139	20230822	171000	34826830	3960	3960	3960	3960	0
140	20230822	170900	34826830	3960	3960	3960	3960	0
141	20230822	170800	34826830	3960	3960	3960	3960	0
142	20230822	170700	34826830	3960	3960	3960	3960	0
143	20230822	170600	34826830	3960	3960	3960	3960	0
144	20230822	170500	34826830	3960	3960	3960	3960	0
145	20230822	170400	34826830	3960	3960	3960	3960	0
146	20230822	170300	34826830	3960	3960	3960	3960	0
147	20230822	170200	34826830	3960	3960	3960	3960	0
148	20230822	170100	34826830	3960	3960	3960	3960	0
149	20230822	170000	34826830	3960	3960	3960	3960	0
150	20230822	165900	34826830	3960	3960	3960	3960	0
151	20230822	165800	34826830	3960	3960	3960	3960	0
152	20230822	165700	34826830	3960	3960	3960	3960	958
153	20230822	165600	34826830	3960	3960	3960	3960	0
154	20230822	165500	34826830	3960	3960	3960	3960	0
155	20230822	165400	34826830	3960	3960	3960	3960	0
156	20230822	165300	34826830	3960	3960	3960	3960	0
157	20230822	165200	34826830	3960	3960	3960	3960	0
158	20230822	165100	34826830	3960	3960	3960	3960	0
159	20230822	165000	34826830	3960	3960	3960	3960	0
160	20230822	164900	34826830	3960	3960	3960	3960	0
161	20230822	164800	34826830	3960	3960	3960	3960	0
162	20230822	164700	34826830	3960	3960	3960	3960	0
163	20230822	164600	34826830	3960	3960	3960	3960	0
164	20230822	164500	34826830	3960	3960	3960	3960	0
165	20230822	164400	34826830	3960	3960	3960	3960	0
166	20230822	164300	34826830	3960	3960	3960	3960	0
167	20230822	164200	34826830	3960	3960	3960	3960	0
168	20230822	164100	34826830	3960	3960	3960	3960	0
169	20230822	164000	34826830	3960	3960	3960	3960	0
170	20230822	163900	34826830	3960	3960	3960	3960	0
171	20230822	163800	34826830	3960	3960	3960	3960	0
172	20230822	163700	34826830	3960	3960	3960	3960	0
173	20230822	163600	34826830	3960	3960	3960	3960	0
174	20230822	163500	34826830	3960	3960	3960	3960	0
175	20230822	163400	34826830	3960	3960	3960	3960	0
176	20230822	163300	34826830	3960	3960	3960	3960	0
177	20230822	163200	34826830	3960	3960	3960	3960	0
178	20230822	163100	34826830	3960	3960	3960	3960	0
179	20230822	163000	34826830	3960	3960	3960	3960	0
180	20230822	162900	34826830	3960	3960	3960	3960	0
181	20230822	162800	34826830	3960	3960	3960	3960	0
182	20230822	162700	34826830	3960	3960	3960	3960	958
183	20230822	162600	34826830	3960	3960	3960	3960	0
184	20230822	162500	34826830	3960	3960	3960	3960	0
185	20230822	162400	34826830	3960	3960	3960	3960	0
186	20230822	162300	34826830	3960	3960	3960	3960	0
187	20230822	162200	34826830	3960	3960	3960	3960	0
188	20230822	162100	34826830	3960	3960	3960	3960	0
189	20230822	162000	34826830	3960	3960	3960	3960	0
190	20230822	161900	34826830	3960	3960	3960	3960	0
191	20230822	161800	34826830	3960	3960	3960	3960	0
192	20230822	161700	34826830	3960	3960	3960	3960	0
193	20230822	161600	34826830	3960	3960	3960	3960	0
194	20230822	161500	34826830	3960	3960	3960	3960	0
195	20230822	161400	34826830	3960	3960	3960	3960	0
196	20230822	161300	34826830	3960	3960	3960	3960	0
197	20230822	161200	34826830	3960	3960	3960	3960	0
198	20230822	161100	34826830	3960	3960	3960	3960	0
199	20230822	161000	34826830	3960	3960	3960	3960	0
200	20230822	160900	34826830	3960	3960	3960	3960	0
201	20230822	160800	34826830	3960	3960	3960	3960	0
202	20230822	160700	34826830	3960	3960	3960	3960	0
203	20230822	160600	34826830	3960	3960	3960	3960	0
204	20230822	160500	34826830	3960	3960	3960	3960	0
205	20230822	160400	34826830	3960	3960	3960	3960	0
206	20230822	160300	34826830	3960	3960	3960	3960	0
207	20230822	160200	34826830	3960	3960	3960	3960	0
208	20230822	160100	34826830	3960	3960	3960	3960	0
209	20230822	160000	34826830	3960	3960	3960	3960	0
210	20230822	155900	34826830	3960	3960	3960	3960	0
211	20230822	155800	34826830	3960	3960	3960	3960	0
212	20230822	155700	34826830	3960	3960	3960	3960	958
213	20230822	155600	34826830	3960	3960	3960	3960	0
214	20230822	155500	34826830	3960	3960	3960	3960	0
215	20230822	155400	34826830	3960	3960	3960	3960	0
216	20230822	155300	34826830	3960	3960	3960	3960	0
217	20230822	155200	34826830	3960	3960	3960	3960	0
218	20230822	155100	34826830	3960	3960	3960	3960	0
219	20230822	155000	34826830	3960	3960	3960	3960	0
220	20230822	154900	34826830	3960	3960	3960	3960	0
221	20230822	154800	34826830	3960	3960	3960	3960	0
222	20230822	154700	34826830	3960	3960	3960	3960	0
223	20230822	154600	34826830	3960	3960	3960	3960	0
224	20230822	154500	34826830	3960	3960	3960	3960	0
225	20230822	154400	34826830	3960	3960	3960	3960	0
226	20230822	154300	34826830	3960	3960	3960	3960	0
227	20230822	154200	34826830	3960	3960	3960	3960	0
228	20230822	154100	34826830	3960	3960	3960	3960	0
229	20230822	154000	34826830	3960	3960	3960	3960	0
230	20230822	153900	34826830	3960	3960	3960	3960	0
231	20230822	153800	34826830	3960	3960	3960	3960	0
232	20230822	153700	34826830	3960	3960	3960	3960	0
233	20230822	153600	34826830	3960	3960	3960	3960	0
234	20230822	153500	34826830	3960	3960	3960	3960	0
235	20230822	153400	34826830	3960	3960	3960	3960	0
236	20230822	153300	34826830	3960	3960	3960	3960	0
237	20230822	153200	34826830	3960	3960	3960	3960	0
238	20230822	153100	34826830	3960	3960	3960	3960	0
239	20230822	153000	34826830	3960	3960	3960	3960	958
240	20230822	152900	31033150	3960	3960	3960	3960	0
241	20230822	152800	31033150	3960	3960	3960	3960	0
242	20230822	152700	31033150	3960	3960	3960	3960	0
243	20230822	152600	31033150	3960	3960	3960	3960	0
244	20230822	152500	31033150	3960	3960	3960	3960	0
245	20230822	152400	31033150	3960	3960	3960	3960	0
246	20230822	152300	31033150	3960	3960	3960	3960	0
247	20230822	152200	31033150	3960	3960	3960	3960	0
248	20230822	152100	31033150	3960	3960	3960	3960	0
249	20230822	152000	31033150	3960	3960	3960	3960	0
250	20230822	151900	31033150	3960	3960	3960	3960	6
251	20230822	151800	31009390	3960	3960	3960	3960	3
252	20230822	151700	30997510	3960	3960	3960	3960	0
253	20230822	151600	30997510	3960	3960	3960	3960	7
254	20230822	151500	30969790	3960	3955	3960	3955	9
255	20230822	151400	30934190	3955	3955	3955	3955	0
256	20230822	151300	30934190	3955	3955	3955	3955	9
257	20230822	151200	30898595	3950	3955	3955	3950	12
258	20230822	151100	30851175	3960	3960	3960	3960	0
259	20230822	151000	30851175	3960	3960	3960	3960	0
260	20230822	150900	30851175	3960	3960	3960	3960	0
261	20230822	150800	30851175	3960	3960	3960	3960	0
262	20230822	150700	30851175	3960	3955	3960	3955	12
263	20230822	150600	30803705	3935	3935	3935	3935	20
264	20230822	150500	30725005	3935	3935	3935	3935	0
265	20230822	150400	30725005	3935	3935	3935	3935	0
266	20230822	150300	30725005	3935	3935	3935	3935	548
267	20230822	150200	28568625	3935	3935	3935	3935	0
268	20230822	150100	28568625	3935	3950	3950	3935	805
269	20230822	150000	25400265	3960	3960	3960	3960	0
270	20230822	145900	25400265	3960	3960	3960	3960	0
271	20230822	145800	25400265	3960	3960	3960	3960	1
272	20230822	145700	25396305	3960	3960	3960	3960	0
273	20230822	145600	25396305	3960	3960	3960	3960	1
274	20230822	145500	25392345	3955	3955	3955	3955	0
275	20230822	145400	25392345	3955	3955	3955	3955	0
276	20230822	145300	25392345	3955	3955	3955	3955	0
277	20230822	145200	25392345	3955	3955	3955	3955	0
278	20230822	145100	25392345	3955	3955	3955	3955	7
279	20230822	145000	25364660	3955	3955	3955	3955	3
280	20230822	144900	25352795	3960	3960	3960	3960	0
281	20230822	144800	25352795	3960	3960	3960	3960	0
282	20230822	144700	25352795	3960	3960	3960	3960	0
283	20230822	144600	25352795	3960	3950	3960	3950	3
284	20230822	144500	25340925	3960	3955	3960	3955	4
285	20230822	144400	25325095	3955	3955	3955	3955	0
286	20230822	144300	25325095	3955	3955	3955	3955	79
287	20230822	144200	25012650	3955	3955	3955	3955	2
288	20230822	144100	25004740	3945	3945	3945	3945	0
289	20230822	144000	25004740	3945	3945	3945	3945	0
290	20230822	143900	25004740	3945	3945	3945	3945	0
291	20230822	143800	25004740	3945	3945	3945	3945	0
292	20230822	143700	25004740	3945	3945	3945	3945	1
293	20230822	143600	25000795	3955	3955	3955	3955	0
294	20230822	143500	25000795	3955	3955	3955	3955	0
295	20230822	143400	25000795	3955	3955	3955	3955	0
296	20230822	143300	25000795	3955	3955	3955	3955	0
297	20230822	143200	25000795	3955	3955	3955	3955	0
298	20230822	143100	25000795	3955	3955	3955	3955	0
299	20230822	143000	25000795	3955	3955	3955	3955	0
300	20230822	142900	25000795	3955	3955	3955	3955	0
301	20230822	142800	25000795	3955	3955	3955	3955	0
302	20230822	142700	25000795	3955	3955	3955	3955	0
303	20230822	142600	25000795	3955	3955	3955	3955	0
304	20230822	142500	25000795	3955	3955	3955	3955	0
305	20230822	142400	25000795	3955	3955	3955	3955	0
306	20230822	142300	25000795	3955	3955	3955	3955	0
307	20230822	142200	25000795	3955	3955	3955	3955	0
308	20230822	142100	25000795	3955	3955	3955	3955	0
309	20230822	142000	25000795	3955	3955	3955	3955	0
310	20230822	141900	25000795	3955	3955	3955	3955	0
311	20230822	141800	25000795	3955	3955	3955	3955	0
312	20230822	141700	25000795	3955	3955	3955	3955	0
313	20230822	141600	25000795	3955	3955	3955	3955	0
314	20230822	141500	25000795	3955	3955	3955	3955	0
315	20230822	141400	25000795	3955	3955	3955	3955	0
316	20230822	141300	25000795	3955	3955	3955	3955	0
317	20230822	141200	25000795	3955	3955	3955	3955	0
318	20230822	141100	25000795	3955	3955	3955	3955	0
319	20230822	141000	25000795	3955	3955	3955	3955	0
320	20230822	140900	25000795	3955	3955	3955	3955	25
321	20230822	140800	24901920	3955	3955	3955	3955	0
322	20230822	140700	24901920	3955	3955	3955	3955	0
323	20230822	140600	24901920	3955	3955	3955	3955	0
324	20230822	140500	24901920	3955	3955	3955	3955	1
325	20230822	140400	24897965	3940	3940	3940	3940	0
326	20230822	140300	24897965	3940	3940	3940	3940	0
327	20230822	140200	24897965	3940	3940	3940	3940	0
328	20230822	140100	24897965	3940	3940	3940	3940	0
329	20230822	140000	24897965	3940	3940	3940	3940	0
330	20230822	135900	24897965	3940	3940	3940	3940	0
331	20230822	135800	24897965	3940	3940	3940	3940	0
332	20230822	135700	24897965	3940	3940	3940	3940	0
333	20230822	135600	24897965	3940	3940	3940	3940	219
334	20230822	135500	24035105	3940	3940	3940	3940	0
335	20230822	135400	24035105	3940	3940	3940	3940	0
336	20230822	135300	24035105	3940	3940	3940	3940	0
337	20230822	135200	24035105	3940	3940	3940	3940	0
338	20230822	135100	24035105	3940	3940	3940	3940	0
339	20230822	135000	24035105	3940	3940	3940	3940	0
340	20230822	134900	24035105	3940	3940	3940	3940	0
341	20230822	134800	24035105	3940	3940	3940	3940	300
342	20230822	134700	22853105	3945	3945	3945	3945	0
343	20230822	134600	22853105	3945	3945	3945	3945	0
344	20230822	134500	22853105	3945	3945	3945	3945	0
345	20230822	134400	22853105	3945	3945	3945	3945	0
346	20230822	134300	22853105	3945	3945	3945	3945	0
347	20230822	134200	22853105	3945	3945	3945	3945	0
348	20230822	134100	22853105	3945	3945	3945	3945	0
349	20230822	134000	22853105	3945	3945	3945	3945	0
350	20230822	133900	22853105	3945	3945	3945	3945	0
351	20230822	133800	22853105	3945	3945	3945	3945	0
352	20230822	133700	22853105	3945	3945	3945	3945	0
353	20230822	133600	22853105	3945	3945	3945	3945	0
354	20230822	133500	22853105	3945	3945	3945	3945	0
355	20230822	133400	22853105	3945	3945	3945	3945	0
356	20230822	133300	22853105	3945	3945	3945	3945	0
357	20230822	133200	22853105	3945	3945	3945	3945	0
358	20230822	133100	22853105	3945	3945	3945	3945	0
359	20230822	133000	22853105	3945	3945	3945	3945	0
360	20230822	132900	22853105	3945	3945	3945	3945	0
361	20230822	132800	22853105	3945	3945	3945	3945	0
362	20230822	132700	22853105	3945	3945	3945	3945	0
363	20230822	132600	22853105	3945	3945	3945	3945	0
364	20230822	132500	22853105	3945	3945	3945	3945	0
365	20230822	132400	22853105	3945	3945	3945	3945	0
366	20230822	132300	22853105	3945	3945	3945	3945	0
367	20230822	132200	22853105	3945	3945	3945	3945	0
368	20230822	132100	22853105	3945	3945	3945	3945	0
369	20230822	132000	22853105	3945	3945	3945	3945	0
370	20230822	131900	22853105	3945	3945	3945	3945	0
371	20230822	131800	22853105	3945	3945	3945	3945	9
372	20230822	131700	22817600	3955	3955	3955	3955	0
373	20230822	131600	22817600	3955	3955	3955	3955	0
374	20230822	131500	22817600	3955	3955	3955	3955	0
375	20230822	131400	22817600	3955	3955	3955	3955	0
376	20230822	131300	22817600	3955	3955	3955	3955	0
377	20230822	131200	22817600	3955	3955	3955	3955	0
378	20230822	131100	22817600	3955	3955	3955	3955	0
379	20230822	131000	22817600	3955	3955	3955	3955	0
380	20230822	130900	22817600	3955	3955	3955	3955	0
381	20230822	130800	22817600	3955	3955	3955	3955	0
382	20230822	130700	22817600	3955	3955	3955	3955	0
383	20230822	130600	22817600	3955	3955	3955	3955	0
384	20230822	130500	22817600	3955	3955	3955	3955	0
385	20230822	130400	22817600	3955	3955	3955	3955	0
386	20230822	130300	22817600	3955	3955	3955	3955	0
387	20230822	130200	22817600	3955	3955	3955	3955	0
388	20230822	130100	22817600	3955	3955	3955	3955	0
389	20230822	130000	22817600	3955	3955	3955	3955	0
390	20230822	125900	22817600	3955	3955	3955	3955	0
391	20230822	125800	22817600	3955	3955	3955	3955	0
392	20230822	125700	22817600	3955	3955	3955	3955	0
393	20230822	125600	22817600	3955	3955	3955	3955	0
394	20230822	125500	22817600	3955	3955	3955	3955	0
395	20230822	125400	22817600	3955	3955	3955	3955	0
396	20230822	125300	22817600	3955	3955	3955	3955	0
397	20230822	125200	22817600	3955	3955	3955	3955	0
398	20230822	125100	22817600	3955	3955	3955	3955	3
399	20230822	125000	22805735	3940	3940	3940	3940	0
400	20230822	124900	22805735	3940	3940	3940	3940	0
401	20230822	124800	22805735	3940	3945	3945	3940	372
402	20230822	124700	21340050	3945	3950	3950	3945	128
403	20230822	124600	20835015	3960	3960	3960	3960	0
404	20230822	124500	20835015	3960	3960	3960	3960	0
405	20230822	124400	20835015	3960	3960	3960	3960	0
406	20230822	124300	20835015	3960	3960	3960	3960	0
407	20230822	124200	20835015	3960	3960	3960	3960	0
408	20230822	124100	20835015	3960	3960	3960	3960	0
409	20230822	124000	20835015	3960	3960	3960	3960	0
410	20230822	123900	20835015	3960	3960	3960	3960	0
411	20230822	123800	20835015	3960	3960	3960	3960	0
412	20230822	123700	20835015	3960	3960	3960	3960	0
413	20230822	123600	20835015	3960	3960	3960	3960	0
414	20230822	123500	20835015	3960	3960	3960	3960	0
415	20230822	123400	20835015	3960	3950	3960	3950	2
416	20230822	123300	20827105	3950	3950	3950	3950	0
417	20230822	123200	20827105	3950	3950	3950	3950	0
418	20230822	123100	20827105	3950	3950	3950	3950	0
419	20230822	123000	20827105	3950	3950	3950	3950	0
420	20230822	122900	20827105	3950	3950	3950	3950	0
421	20230822	122800	20827105	3950	3950	3950	3950	0
422	20230822	122700	20827105	3950	3950	3950	3950	0
423	20230822	122600	20827105	3950	3950	3950	3950	0
424	20230822	122500	20827105	3950	3950	3950	3950	0
425	20230822	122400	20827105	3950	3950	3950	3950	0
426	20230822	122300	20827105	3950	3950	3950	3950	0
427	20230822	122200	20827105	3950	3950	3950	3950	0
428	20230822	122100	20827105	3950	3950	3950	3950	0
429	20230822	122000	20827105	3950	3950	3950	3950	2
430	20230822	121900	20819205	3960	3960	3960	3960	0
431	20230822	121800	20819205	3960	3960	3960	3960	0
432	20230822	121700	20819205	3960	3960	3960	3960	0
433	20230822	121600	20819205	3960	3960	3960	3960	0
434	20230822	121500	20819205	3960	3960	3960	3960	0
435	20230822	121400	20819205	3960	3960	3960	3960	0
436	20230822	121300	20819205	3960	3960	3960	3960	0
437	20230822	121200	20819205	3960	3960	3960	3960	0
438	20230822	121100	20819205	3960	3960	3960	3960	0
439	20230822	121000	20819205	3960	3960	3960	3960	0
440	20230822	120900	20819205	3960	3960	3960	3960	0
441	20230822	120800	20819205	3960	3960	3960	3960	0
442	20230822	120700	20819205	3960	3960	3960	3960	0
443	20230822	120600	20819205	3960	3960	3960	3960	0
444	20230822	120500	20819205	3960	3960	3960	3960	0
445	20230822	120400	20819205	3960	3960	3960	3960	0
446	20230822	120300	20819205	3960	3960	3960	3960	0
447	20230822	120200	20819205	3960	3960	3960	3960	0
448	20230822	120100	20819205	3960	3960	3960	3960	0
449	20230822	120000	20819205	3960	3960	3960	3960	0
450	20230822	115900	20819205	3960	3960	3960	3960	0
451	20230822	115800	20819205	3960	3960	3960	3960	0
452	20230822	115700	20819205	3960	3960	3960	3960	0
453	20230822	115600	20819205	3960	3960	3960	3960	0
454	20230822	115500	20819205	3960	3960	3960	3960	0
455	20230822	115400	20819205	3960	3960	3960	3960	0
456	20230822	115300	20819205	3960	3960	3960	3960	0
457	20230822	115200	20819205	3960	3960	3960	3960	0
458	20230822	115100	20819205	3960	3960	3960	3960	0
459	20230822	115000	20819205	3960	3960	3960	3960	0
460	20230822	114900	20819205	3960	3960	3960	3960	0
461	20230822	114800	20819205	3960	3960	3960	3960	0
462	20230822	114700	20819205	3960	3960	3960	3960	0
463	20230822	114600	20819205	3960	3960	3960	3960	0
464	20230822	114500	20819205	3960	3960	3960	3960	0
465	20230822	114400	20819205	3960	3960	3960	3960	0
466	20230822	114300	20819205	3960	3960	3960	3960	0
467	20230822	114200	20819205	3960	3960	3960	3960	0
468	20230822	114100	20819205	3960	3950	3960	3950	2
469	20230822	114000	20811295	3955	3955	3955	3955	0
470	20230822	113900	20811295	3955	3955	3955	3955	0
471	20230822	113800	20811295	3955	3955	3955	3955	0
472	20230822	113700	20811295	3955	3955	3955	3955	0
473	20230822	113600	20811295	3955	3955	3955	3955	0
474	20230822	113500	20811295	3955	3955	3955	3955	0
475	20230822	113400	20811295	3955	3955	3955	3955	0
476	20230822	113300	20811295	3955	3955	3955	3955	0
477	20230822	113200	20811295	3955	3955	3955	3955	0
478	20230822	113100	20811295	3955	3955	3955	3955	230
479	20230822	113000	19901645	3960	3960	3960	3960	0
480	20230822	112900	19901645	3960	3960	3960	3960	0
481	20230822	112800	19901645	3960	3960	3960	3960	0
482	20230822	112700	19901645	3960	3960	3960	3960	0
483	20230822	112600	19901645	3960	3960	3960	3960	0
484	20230822	112500	19901645	3960	3960	3960	3960	0
485	20230822	112400	19901645	3960	3960	3960	3960	0
486	20230822	112300	19901645	3960	3960	3960	3960	0
487	20230822	112200	19901645	3960	3960	3960	3960	0
488	20230822	112100	19901645	3960	3960	3960	3960	0
489	20230822	112000	19901645	3960	3960	3960	3960	0
490	20230822	111900	19901645	3960	3955	3960	3955	3
491	20230822	111800	19889770	3955	3955	3955	3955	0
492	20230822	111700	19889770	3955	3955	3955	3955	0
493	20230822	111600	19889770	3955	3955	3955	3955	0
494	20230822	111500	19889770	3955	3955	3955	3955	0
495	20230822	111400	19889770	3955	3955	3955	3955	4
496	20230822	111300	19873950	3960	3960	3960	3960	0
497	20230822	111200	19873950	3960	3960	3960	3960	0
498	20230822	111100	19873950	3960	3960	3960	3960	0
499	20230822	111000	19873950	3960	3960	3960	3960	0
500	20230822	110900	19873950	3960	3960	3960	3960	0
501	20230822	110800	19873950	3960	3960	3960	3960	30
502	20230822	110700	19755150	3960	3960	3960	3960	0
503	20230822	110600	19755150	3960	3960	3960	3960	50
504	20230822	110500	19557150	3960	3960	3960	3960	0
505	20230822	110400	19557150	3960	3960	3960	3960	0
506	20230822	110300	19557150	3960	3960	3960	3960	0
507	20230822	110200	19557150	3960	3960	3960	3960	0
508	20230822	110100	19557150	3960	3960	3960	3960	0
509	20230822	110000	19557150	3960	3960	3960	3960	0
510	20230822	105900	19557150	3960	3960	3960	3960	0
511	20230822	105800	19557150	3960	3960	3960	3960	0
512	20230822	105700	19557150	3960	3960	3960	3960	0
513	20230822	105600	19557150	3960	3960	3960	3960	0
514	20230822	105500	19557150	3960	3960	3960	3960	0
515	20230822	105400	19557150	3960	3960	3960	3960	0
516	20230822	105300	19557150	3960	3960	3960	3960	0
517	20230822	105200	19557150	3960	3960	3960	3960	0
518	20230822	105100	19557150	3960	3960	3960	3960	0
519	20230822	105000	19557150	3960	3960	3960	3960	0
520	20230822	104900	19557150	3960	3960	3960	3960	0
521	20230822	104800	19557150	3960	3960	3960	3960	0
522	20230822	104700	19557150	3960	3960	3960	3960	0
523	20230822	104600	19557150	3960	3960	3960	3960	0
524	20230822	104500	19557150	3960	3960	3960	3960	0
525	20230822	104400	19557150	3960	3960	3960	3960	0
526	20230822	104300	19557150	3960	3960	3960	3960	0
527	20230822	104200	19557150	3960	3960	3960	3960	0
528	20230822	104100	19557150	3960	3960	3960	3960	0
529	20230822	104000	19557150	3960	3960	3960	3960	0
530	20230822	103900	19557150	3960	3960	3960	3960	0
531	20230822	103800	19557150	3960	3960	3960	3960	0
532	20230822	103700	19557150	3960	3960	3960	3960	0
533	20230822	103600	19557150	3960	3960	3960	3960	0
534	20230822	103500	19557150	3960	3960	3960	3960	0
535	20230822	103400	19557150	3960	3960	3960	3960	0
536	20230822	103300	19557150	3960	3960	3960	3960	0
537	20230822	103200	19557150	3960	3960	3960	3960	0
538	20230822	103100	19557150	3960	3960	3960	3960	0
539	20230822	103000	19557150	3960	3960	3960	3960	0
540	20230822	102900	19557150	3960	3960	3960	3960	0
541	20230822	102800	19557150	3960	3960	3960	3960	0
542	20230822	102700	19557150	3960	3960	3960	3960	0
543	20230822	102600	19557150	3960	3960	3960	3960	10
544	20230822	102500	19517550	3945	3945	3945	3945	50
545	20230822	102400	19320300	3950	3955	3955	3950	436
546	20230822	102300	17598080	3960	3960	3960	3960	0
547	20230822	102200	17598080	3960	3960	3960	3960	0
548	20230822	102100	17598080	3960	3960	3960	3960	0
549	20230822	102000	17598080	3960	3960	3960	3960	3
550	20230822	101900	17586200	3960	3960	3960	3960	0
551	20230822	101800	17586200	3960	3955	3960	3955	26
552	20230822	101700	17483320	3965	3965	3965	3965	0
553	20230822	101600	17483320	3965	3965	3965	3965	0
554	20230822	101500	17483320	3965	3965	3965	3965	0
555	20230822	101400	17483320	3965	3965	3965	3965	0
556	20230822	101300	17483320	3965	3965	3965	3965	0
557	20230822	101200	17483320	3965	3965	3965	3965	0
558	20230822	101100	17483320	3965	3965	3965	3965	0
559	20230822	101000	17483320	3965	3965	3965	3965	0
560	20230822	100900	17483320	3965	3965	3965	3965	0
561	20230822	100800	17483320	3965	3965	3965	3965	0
562	20230822	100700	17483320	3965	3965	3965	3965	0
563	20230822	100600	17483320	3965	3965	3965	3965	0
564	20230822	100500	17483320	3965	3965	3965	3965	0
565	20230822	100400	17483320	3965	3965	3965	3965	1
566	20230822	100300	17479355	3945	3945	3945	3945	0
567	20230822	100200	17479355	3945	3955	3955	3945	13
568	20230822	100100	17428055	3965	3965	3965	3965	0
569	20230822	100000	17428055	3965	3965	3965	3965	0
570	20230822	095900	17428055	3965	3965	3965	3965	0
571	20230822	095800	17428055	3965	3965	3965	3965	0
572	20230822	095700	17428055	3965	3965	3965	3965	10
573	20230822	095600	17388405	3965	3965	3965	3965	0
574	20230822	095500	17388405	3965	3965	3965	3965	1
575	20230822	095400	17384440	3940	3955	3955	3940	2080
576	20230822	095300	9189055	3955	3955	3955	3955	0
577	20230822	095200	9189055	3955	3955	3955	3955	16
578	20230822	095100	9125775	3965	3965	3965	3965	0
579	20230822	095000	9125775	3965	3965	3965	3965	0
580	20230822	094900	9125775	3965	3965	3965	3965	0
581	20230822	094800	9125775	3965	3965	3965	3965	0
582	20230822	094700	9125775	3965	3965	3965	3965	0
583	20230822	094600	9125775	3965	3965	3965	3965	0
584	20230822	094500	9125775	3965	3965	3965	3965	10
585	20230822	094400	9086125	3960	3960	3960	3960	0
586	20230822	094300	9086125	3960	3960	3960	3960	0
587	20230822	094200	9086125	3960	3960	3960	3960	200
588	20230822	094100	8294125	3960	3960	3960	3960	0
589	20230822	094000	8294125	3960	3965	3965	3960	286
590	20230822	093900	7160970	3965	3965	3965	3965	0
591	20230822	093800	7160970	3965	3965	3965	3965	0
592	20230822	093700	7160970	3965	3965	3965	3965	0
593	20230822	093600	7160970	3965	3965	3965	3965	0
594	20230822	093500	7160970	3965	3965	3965	3965	18
595	20230822	093400	7089600	3970	3970	3970	3970	0
596	20230822	093300	7089600	3970	3970	3970	3970	187
597	20230822	093200	6347210	3975	3975	3975	3975	10
598	20230822	093100	6307460	3975	3975	3975	3975	0
599	20230822	093000	6307460	3975	3975	3975	3975	2
600	20230822	092900	6299510	3975	3975	3975	3975	109
601	20230822	092800	5866235	3980	3980	3980	3980	0
602	20230822	092700	5866235	3980	3980	3980	3980	0
603	20230822	092600	5866235	3980	3980	3980	3980	0
604	20230822	092500	5866235	3980	3980	3980	3980	0
605	20230822	092400	5866235	3980	3980	3980	3980	5
606	20230822	092300	5846335	3980	3980	3980	3980	10
607	20230822	092200	5806535	3980	3980	3980	3980	0
608	20230822	092100	5806535	3980	3980	3980	3980	0
609	20230822	092000	5806535	3980	3980	3980	3980	4
610	20230822	091900	5790615	3980	3980	3980	3980	0
611	20230822	091800	5790615	3980	3980	3980	3980	0
612	20230822	091700	5790615	3980	3980	3980	3980	2
613	20230822	091600	5782655	4000	4000	4000	4000	0
614	20230822	091500	5782655	4000	4000	4000	4000	0
615	20230822	091400	5782655	4000	4000	4000	4000	0
616	20230822	091300	5782655	4000	4000	4000	4000	0
617	20230822	091200	5782655	4000	4000	4000	4000	0
618	20230822	091100	5782655	4000	3975	4000	3975	2
619	20230822	091000	5774680	3980	3980	3980	3980	0
620	20230822	090900	5774680	3980	3980	3980	3980	0
621	20230822	090800	5774680	3980	3980	3980	3980	8
622	20230822	090700	5742840	4005	3985	4005	3980	10
623	20230822	090600	5703010	4000	4000	4000	4000	0
624	20230822	090500	5703010	4000	3995	4000	3980	468
625	20230822	090400	3834860	4000	4000	4000	4000	1
626	20230822	090300	3830860	4000	4000	4000	4000	0
627	20230822	090200	3830860	4000	4000	4000	4000	29
628	20230822	090100	3714860	4040	3995	4055	3995	308
629	20230822	090000	2480655	3990	3980	3990	3980	622