KissMeData/108380/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195100	120911960	12450	12450	12450	12450	101
3	20230822	195000	120911960	12450	12450	12450	12450	0
4	20230822	194900	120911960	12450	12450	12450	12450	0
5	20230822	194800	120911960	12450	12450	12450	12450	0
6	20230822	194700	120911960	12450	12450	12450	12450	0
7	20230822	194600	120911960	12450	12450	12450	12450	0
8	20230822	194500	120911960	12450	12450	12450	12450	0
9	20230822	194400	120911960	12450	12450	12450	12450	0
10	20230822	194300	120911960	12450	12450	12450	12450	0
11	20230822	194200	120911960	12450	12450	12450	12450	0
12	20230822	194100	120911960	12450	12450	12450	12450	0
13	20230822	194000	120911960	12450	12450	12450	12450	0
14	20230822	193900	120911960	12450	12450	12450	12450	0
15	20230822	193800	120911960	12450	12450	12450	12450	0
16	20230822	193700	120911960	12450	12450	12450	12450	0
17	20230822	193600	120911960	12450	12450	12450	12450	0
18	20230822	193500	120911960	12450	12450	12450	12450	0
19	20230822	193400	120911960	12450	12450	12450	12450	0
20	20230822	193300	120911960	12450	12450	12450	12450	0
21	20230822	193200	120911960	12450	12450	12450	12450	0
22	20230822	193100	120911960	12450	12450	12450	12450	0
23	20230822	193000	120911960	12450	12450	12450	12450	0
24	20230822	192900	120911960	12450	12450	12450	12450	0
25	20230822	192800	120911960	12450	12450	12450	12450	0
26	20230822	192700	120911960	12450	12450	12450	12450	0
27	20230822	192600	120911960	12450	12450	12450	12450	0
28	20230822	192500	120911960	12450	12450	12450	12450	0
29	20230822	192400	120911960	12450	12450	12450	12450	0
30	20230822	192300	120911960	12450	12450	12450	12450	0
31	20230822	192200	120911960	12450	12450	12450	12450	0
32	20230822	192100	120911960	12450	12450	12450	12450	101
33	20230822	192000	120911960	12450	12450	12450	12450	0
34	20230822	191900	120911960	12450	12450	12450	12450	0
35	20230822	191800	120911960	12450	12450	12450	12450	0
36	20230822	191700	120911960	12450	12450	12450	12450	0
37	20230822	191600	120911960	12450	12450	12450	12450	0
38	20230822	191500	120911960	12450	12450	12450	12450	0
39	20230822	191400	120911960	12450	12450	12450	12450	0
40	20230822	191300	120911960	12450	12450	12450	12450	0
41	20230822	191200	120911960	12450	12450	12450	12450	0
42	20230822	191100	120911960	12450	12450	12450	12450	0
43	20230822	191000	120911960	12450	12450	12450	12450	0
44	20230822	190900	120911960	12450	12450	12450	12450	0
45	20230822	190800	120911960	12450	12450	12450	12450	0
46	20230822	190700	120911960	12450	12450	12450	12450	0
47	20230822	190600	120911960	12450	12450	12450	12450	0
48	20230822	190500	120911960	12450	12450	12450	12450	0
49	20230822	190400	120911960	12450	12450	12450	12450	0
50	20230822	190300	120911960	12450	12450	12450	12450	0
51	20230822	190200	120911960	12450	12450	12450	12450	0
52	20230822	190100	120911960	12450	12450	12450	12450	0
53	20230822	190000	120911960	12450	12450	12450	12450	0
54	20230822	185900	120911960	12450	12450	12450	12450	0
55	20230822	185800	120911960	12450	12450	12450	12450	0
56	20230822	185700	120911960	12450	12450	12450	12450	0
57	20230822	185600	120911960	12450	12450	12450	12450	0
58	20230822	185500	120911960	12450	12450	12450	12450	0
59	20230822	185400	120911960	12450	12450	12450	12450	0
60	20230822	185300	120911960	12450	12450	12450	12450	0
61	20230822	185200	120911960	12450	12450	12450	12450	0
62	20230822	185100	120911960	12450	12450	12450	12450	101
63	20230822	185000	120911960	12450	12450	12450	12450	0
64	20230822	184900	120911960	12450	12450	12450	12450	0
65	20230822	184800	120911960	12450	12450	12450	12450	0
66	20230822	184700	120911960	12450	12450	12450	12450	0
67	20230822	184600	120911960	12450	12450	12450	12450	0
68	20230822	184500	120911960	12450	12450	12450	12450	0
69	20230822	184400	120911960	12450	12450	12450	12450	0
70	20230822	184300	120911960	12450	12450	12450	12450	0
71	20230822	184200	120911960	12450	12450	12450	12450	0
72	20230822	184100	120911960	12450	12450	12450	12450	0
73	20230822	184000	120911960	12450	12450	12450	12450	0
74	20230822	183900	120911960	12450	12450	12450	12450	0
75	20230822	183800	120911960	12450	12450	12450	12450	0
76	20230822	183700	120911960	12450	12450	12450	12450	0
77	20230822	183600	120911960	12450	12450	12450	12450	0
78	20230822	183500	120911960	12450	12450	12450	12450	0
79	20230822	183400	120911960	12450	12450	12450	12450	0
80	20230822	183300	120911960	12450	12450	12450	12450	0
81	20230822	183200	120911960	12450	12450	12450	12450	0
82	20230822	183100	120911960	12450	12450	12450	12450	0
83	20230822	183000	120911960	12450	12450	12450	12450	0
84	20230822	182900	120911960	12450	12450	12450	12450	0
85	20230822	182800	120911960	12450	12450	12450	12450	0
86	20230822	182700	120911960	12450	12450	12450	12450	0
87	20230822	182600	120911960	12450	12450	12450	12450	0
88	20230822	182500	120911960	12450	12450	12450	12450	0
89	20230822	182400	120911960	12450	12450	12450	12450	0
90	20230822	182300	120911960	12450	12450	12450	12450	0
91	20230822	182200	120911960	12450	12450	12450	12450	0
92	20230822	182100	120911960	12450	12450	12450	12450	101
93	20230822	182000	120911960	12450	12450	12450	12450	0
94	20230822	181900	120911960	12450	12450	12450	12450	0
95	20230822	181800	120911960	12450	12450	12450	12450	0
96	20230822	181700	120911960	12450	12450	12450	12450	0
97	20230822	181600	120911960	12450	12450	12450	12450	0
98	20230822	181500	120911960	12450	12450	12450	12450	0
99	20230822	181400	120911960	12450	12450	12450	12450	0
100	20230822	181300	120911960	12450	12450	12450	12450	0
101	20230822	181200	120911960	12450	12450	12450	12450	0
102	20230822	181100	120911960	12450	12450	12450	12450	0
103	20230822	181000	120911960	12450	12450	12450	12450	0
104	20230822	180900	120911960	12450	12450	12450	12450	0
105	20230822	180800	120911960	12450	12450	12450	12450	0
106	20230822	180700	120911960	12450	12450	12450	12450	0
107	20230822	180600	120911960	12450	12450	12450	12450	0
108	20230822	180500	120911960	12450	12450	12450	12450	0
109	20230822	180400	120911960	12450	12450	12450	12450	0
110	20230822	180300	120911960	12450	12450	12450	12450	0
111	20230822	180200	120911960	12450	12450	12450	12450	0
112	20230822	180100	120911960	12450	12450	12450	12450	0
113	20230822	180000	120911960	12450	12450	12450	12450	0
114	20230822	175900	120911960	12450	12450	12450	12450	0
115	20230822	175800	120911960	12450	12450	12450	12450	0
116	20230822	175700	120911960	12450	12450	12450	12450	0
117	20230822	175600	120911960	12450	12450	12450	12450	0
118	20230822	175500	120911960	12450	12450	12450	12450	0
119	20230822	175400	120911960	12450	12450	12450	12450	0
120	20230822	175300	120911960	12450	12450	12450	12450	0
121	20230822	175200	120911960	12450	12450	12450	12450	0
122	20230822	175100	120911960	12450	12450	12450	12450	101
123	20230822	175000	120911960	12450	12450	12450	12450	0
124	20230822	174900	120911960	12450	12450	12450	12450	0
125	20230822	174800	120911960	12450	12450	12450	12450	0
126	20230822	174700	120911960	12450	12450	12450	12450	0
127	20230822	174600	120911960	12450	12450	12450	12450	0
128	20230822	174500	120911960	12450	12450	12450	12450	0
129	20230822	174400	120911960	12450	12450	12450	12450	0
130	20230822	174300	120911960	12450	12450	12450	12450	0
131	20230822	174200	120911960	12450	12450	12450	12450	0
132	20230822	174100	120911960	12450	12450	12450	12450	0
133	20230822	174000	120911960	12450	12450	12450	12450	0
134	20230822	173900	120911960	12450	12450	12450	12450	0
135	20230822	173800	120911960	12450	12450	12450	12450	0
136	20230822	173700	120911960	12450	12450	12450	12450	0
137	20230822	173600	120911960	12450	12450	12450	12450	0
138	20230822	173500	120911960	12450	12450	12450	12450	0
139	20230822	173400	120911960	12450	12450	12450	12450	0
140	20230822	173300	120911960	12450	12450	12450	12450	0
141	20230822	173200	120911960	12450	12450	12450	12450	0
142	20230822	173100	120911960	12450	12450	12450	12450	0
143	20230822	173000	120911960	12450	12450	12450	12450	0
144	20230822	172900	120911960	12450	12450	12450	12450	0
145	20230822	172800	120911960	12450	12450	12450	12450	0
146	20230822	172700	120911960	12450	12450	12450	12450	0
147	20230822	172600	120911960	12450	12450	12450	12450	0
148	20230822	172500	120911960	12450	12450	12450	12450	0
149	20230822	172400	120911960	12450	12450	12450	12450	0
150	20230822	172300	120911960	12450	12450	12450	12450	0
151	20230822	172200	120911960	12450	12450	12450	12450	0
152	20230822	172100	120911960	12450	12450	12450	12450	101
153	20230822	172000	120911960	12450	12450	12450	12450	0
154	20230822	171900	120911960	12450	12450	12450	12450	0
155	20230822	171800	120911960	12450	12450	12450	12450	0
156	20230822	171700	120911960	12450	12450	12450	12450	0
157	20230822	171600	120911960	12450	12450	12450	12450	0
158	20230822	171500	120911960	12450	12450	12450	12450	0
159	20230822	171400	120911960	12450	12450	12450	12450	0
160	20230822	171300	120911960	12450	12450	12450	12450	0
161	20230822	171200	120911960	12450	12450	12450	12450	0
162	20230822	171100	120911960	12450	12450	12450	12450	0
163	20230822	171000	120911960	12450	12450	12450	12450	0
164	20230822	170900	120911960	12450	12450	12450	12450	0
165	20230822	170800	120911960	12450	12450	12450	12450	0
166	20230822	170700	120911960	12450	12450	12450	12450	0
167	20230822	170600	120911960	12450	12450	12450	12450	0
168	20230822	170500	120911960	12450	12450	12450	12450	0
169	20230822	170400	120911960	12450	12450	12450	12450	0
170	20230822	170300	120911960	12450	12450	12450	12450	0
171	20230822	170200	120911960	12450	12450	12450	12450	0
172	20230822	170100	120911960	12450	12450	12450	12450	0
173	20230822	170000	120911960	12450	12450	12450	12450	0
174	20230822	165900	120911960	12450	12450	12450	12450	0
175	20230822	165800	120911960	12450	12450	12450	12450	0
176	20230822	165700	120911960	12450	12450	12450	12450	0
177	20230822	165600	120911960	12450	12450	12450	12450	0
178	20230822	165500	120911960	12450	12450	12450	12450	0
179	20230822	165400	120911960	12450	12450	12450	12450	0
180	20230822	165300	120911960	12450	12450	12450	12450	0
181	20230822	165200	120911960	12450	12450	12450	12450	0
182	20230822	165100	120911960	12450	12450	12450	12450	101
183	20230822	165000	120911960	12450	12450	12450	12450	0
184	20230822	164900	120911960	12450	12450	12450	12450	0
185	20230822	164800	120911960	12450	12450	12450	12450	0
186	20230822	164700	120911960	12450	12450	12450	12450	0
187	20230822	164600	120911960	12450	12450	12450	12450	0
188	20230822	164500	120911960	12450	12450	12450	12450	0
189	20230822	164400	120911960	12450	12450	12450	12450	0
190	20230822	164300	120911960	12450	12450	12450	12450	0
191	20230822	164200	120911960	12450	12450	12450	12450	0
192	20230822	164100	120911960	12450	12450	12450	12450	0
193	20230822	164000	120911960	12450	12450	12450	12450	0
194	20230822	163900	120911960	12450	12450	12450	12450	0
195	20230822	163800	120911960	12450	12450	12450	12450	0
196	20230822	163700	120911960	12450	12450	12450	12450	0
197	20230822	163600	120911960	12450	12450	12450	12450	0
198	20230822	163500	120911960	12450	12450	12450	12450	0
199	20230822	163400	120911960	12450	12450	12450	12450	0
200	20230822	163300	120911960	12450	12450	12450	12450	0
201	20230822	163200	120911960	12450	12450	12450	12450	0
202	20230822	163100	120911960	12450	12450	12450	12450	0
203	20230822	163000	120911960	12450	12450	12450	12450	0
204	20230822	162900	120911960	12450	12450	12450	12450	0
205	20230822	162800	120911960	12450	12450	12450	12450	0
206	20230822	162700	120911960	12450	12450	12450	12450	0
207	20230822	162600	120911960	12450	12450	12450	12450	0
208	20230822	162500	120911960	12450	12450	12450	12450	0
209	20230822	162400	120911960	12450	12450	12450	12450	0
210	20230822	162300	120911960	12450	12450	12450	12450	0
211	20230822	162200	120911960	12450	12450	12450	12450	0
212	20230822	162100	120911960	12450	12450	12450	12450	101
213	20230822	162000	120911960	12450	12450	12450	12450	0
214	20230822	161900	120911960	12450	12450	12450	12450	0
215	20230822	161800	120911960	12450	12450	12450	12450	0
216	20230822	161700	120911960	12450	12450	12450	12450	0
217	20230822	161600	120911960	12450	12450	12450	12450	0
218	20230822	161500	120911960	12450	12450	12450	12450	0
219	20230822	161400	120911960	12450	12450	12450	12450	0
220	20230822	161300	120911960	12450	12450	12450	12450	0
221	20230822	161200	120911960	12450	12450	12450	12450	0
222	20230822	161100	120911960	12450	12450	12450	12450	0
223	20230822	161000	120911960	12450	12450	12450	12450	0
224	20230822	160900	120911960	12450	12450	12450	12450	0
225	20230822	160800	120911960	12450	12450	12450	12450	0
226	20230822	160700	120911960	12450	12450	12450	12450	0
227	20230822	160600	120911960	12450	12450	12450	12450	0
228	20230822	160500	120911960	12450	12450	12450	12450	0
229	20230822	160400	120911960	12450	12450	12450	12450	0
230	20230822	160300	120911960	12450	12450	12450	12450	0
231	20230822	160200	120911960	12450	12450	12450	12450	0
232	20230822	160100	120911960	12450	12450	12450	12450	0
233	20230822	160000	120911960	12450	12450	12450	12450	0
234	20230822	155900	120911960	12450	12450	12450	12450	0
235	20230822	155800	120911960	12450	12450	12450	12450	0
236	20230822	155700	120911960	12450	12450	12450	12450	0
237	20230822	155600	120911960	12450	12450	12450	12450	0
238	20230822	155500	120911960	12450	12450	12450	12450	0
239	20230822	155400	120911960	12450	12450	12450	12450	0
240	20230822	155300	120911960	12450	12450	12450	12450	0
241	20230822	155200	120911960	12450	12450	12450	12450	0
242	20230822	155100	120911960	12450	12450	12450	12450	101
243	20230822	155000	120911960	12450	12450	12450	12450	0
244	20230822	154900	120911960	12450	12450	12450	12450	0
245	20230822	154800	120911960	12450	12450	12450	12450	0
246	20230822	154700	120911960	12450	12450	12450	12450	0
247	20230822	154600	120911960	12450	12450	12450	12450	0
248	20230822	154500	120911960	12450	12450	12450	12450	0
249	20230822	154400	120911960	12450	12450	12450	12450	0
250	20230822	154300	120911960	12450	12450	12450	12450	0
251	20230822	154200	120911960	12450	12450	12450	12450	0
252	20230822	154100	120911960	12450	12450	12450	12450	0
253	20230822	154000	120911960	12450	12450	12450	12450	0
254	20230822	153900	120911960	12450	12450	12450	12450	0
255	20230822	153800	120911960	12450	12450	12450	12450	0
256	20230822	153700	120911960	12450	12450	12450	12450	0
257	20230822	153600	120911960	12450	12450	12450	12450	0
258	20230822	153500	120911960	12450	12450	12450	12450	0
259	20230822	153400	120911960	12450	12450	12450	12450	0
260	20230822	153300	120911960	12450	12450	12450	12450	0
261	20230822	153200	120911960	12450	12450	12450	12450	0
262	20230822	153100	120911960	12450	12450	12450	12450	0
263	20230822	153000	120911960	12450	12450	12450	12450	101
264	20230822	152900	119654510	12370	12370	12370	12370	0
265	20230822	152800	119654510	12370	12370	12370	12370	0
266	20230822	152700	119654510	12370	12370	12370	12370	0
267	20230822	152600	119654510	12370	12370	12370	12370	0
268	20230822	152500	119654510	12370	12370	12370	12370	0
269	20230822	152400	119654510	12370	12370	12370	12370	0
270	20230822	152300	119654510	12370	12370	12370	12370	0
271	20230822	152200	119654510	12370	12370	12370	12370	0
272	20230822	152100	119654510	12370	12370	12370	12370	0
273	20230822	152000	119654510	12370	12370	12370	12370	0
274	20230822	151900	119654510	12370	12370	12370	12370	2
275	20230822	151800	119629770	12370	12370	12370	12370	0
276	20230822	151700	119629770	12370	12370	12370	12370	0
277	20230822	151600	119629770	12370	12370	12370	12370	0
278	20230822	151500	119629770	12370	12370	12370	12370	0
279	20230822	151400	119629770	12370	12370	12370	12370	0
280	20230822	151300	119629770	12370	12370	12370	12370	0
281	20230822	151200	119629770	12370	12370	12370	12370	0
282	20230822	151100	119629770	12370	12370	12370	12370	1
283	20230822	151000	119617400	12370	12370	12370	12370	0
284	20230822	150900	119617400	12370	12380	12380	12370	550
285	20230822	150800	112811030	12380	12380	12380	12380	0
286	20230822	150700	112811030	12380	12380	12380	12380	0
287	20230822	150600	112811030	12380	12380	12380	12380	10
288	20230822	150500	112687230	12380	12380	12380	12380	0
289	20230822	150400	112687230	12380	12380	12380	12380	0
290	20230822	150300	112687230	12380	12380	12380	12380	207
291	20230822	150200	110124570	12370	12380	12380	12370	3
292	20230822	150100	110087450	12380	12380	12380	12380	0
293	20230822	150000	110087450	12380	12380	12380	12380	0
294	20230822	145900	110087450	12380	12400	12400	12380	500
295	20230822	145800	103894690	12410	12410	12410	12410	0
296	20230822	145700	103894690	12410	12410	12410	12410	0
297	20230822	145600	103894690	12410	12410	12410	12410	0
298	20230822	145500	103894690	12410	12410	12410	12410	1
299	20230822	145400	103882280	12400	12400	12400	12400	0
300	20230822	145300	103882280	12400	12400	12400	12400	0
301	20230822	145200	103882280	12400	12400	12400	12400	208
302	20230822	145100	101303080	12400	12400	12400	12400	10
303	20230822	145000	101179080	12400	12400	12400	12400	0
304	20230822	144900	101179080	12400	12400	12400	12400	1
305	20230822	144800	101166680	12450	12450	12450	12450	1
306	20230822	144700	101154230	12450	12450	12450	12450	0
307	20230822	144600	101154230	12450	12450	12450	12450	0
308	20230822	144500	101154230	12450	12450	12450	12450	0
309	20230822	144400	101154230	12450	12450	12450	12450	0
310	20230822	144300	101154230	12450	12450	12450	12450	0
311	20230822	144200	101154230	12450	12450	12450	12450	0
312	20230822	144100	101154230	12450	12450	12450	12450	0
313	20230822	144000	101154230	12450	12450	12450	12450	0
314	20230822	143900	101154230	12450	12450	12450	12450	0
315	20230822	143800	101154230	12450	12450	12450	12450	0
316	20230822	143700	101154230	12450	12450	12450	12450	20
317	20230822	143600	100905230	12480	12480	12480	12480	0
318	20230822	143500	100905230	12480	12480	12480	12480	0
319	20230822	143400	100905230	12480	12480	12480	12480	0
320	20230822	143300	100905230	12480	12480	12480	12480	0
321	20230822	143200	100905230	12480	12480	12480	12480	0
322	20230822	143100	100905230	12480	12480	12480	12480	650
323	20230822	143000	92793230	12480	12480	12480	12480	0
324	20230822	142900	92793230	12480	12480	12480	12480	0
325	20230822	142800	92793230	12480	12480	12480	12480	0
326	20230822	142700	92793230	12480	12480	12480	12480	0
327	20230822	142600	92793230	12480	12480	12480	12480	0
328	20230822	142500	92793230	12480	12480	12480	12480	0
329	20230822	142400	92793230	12480	12480	12480	12480	0
330	20230822	142300	92793230	12480	12480	12480	12480	0
331	20230822	142200	92793230	12480	12480	12480	12480	0
332	20230822	142100	92793230	12480	12480	12480	12480	0
333	20230822	142000	92793230	12480	12480	12480	12480	0
334	20230822	141900	92793230	12480	12480	12480	12480	0
335	20230822	141800	92793230	12480	12480	12480	12480	0
336	20230822	141700	92793230	12480	12480	12480	12480	0
337	20230822	141600	92793230	12480	12480	12480	12480	0
338	20230822	141500	92793230	12480	12480	12480	12480	0
339	20230822	141400	92793230	12480	12480	12480	12480	0
340	20230822	141300	92793230	12480	12480	12480	12480	0
341	20230822	141200	92793230	12480	12480	12480	12480	0
342	20230822	141100	92793230	12480	12480	12480	12480	0
343	20230822	141000	92793230	12480	12480	12480	12480	30
344	20230822	140900	92418830	12480	12480	12480	12480	0
345	20230822	140800	92418830	12480	12480	12480	12480	0
346	20230822	140700	92418830	12480	12480	12480	12480	0
347	20230822	140600	92418830	12480	12480	12480	12480	0
348	20230822	140500	92418830	12480	12480	12480	12480	0
349	20230822	140400	92418830	12480	12480	12480	12480	0
350	20230822	140300	92418830	12480	12480	12480	12480	0
351	20230822	140200	92418830	12480	12480	12480	12480	0
352	20230822	140100	92418830	12480	12480	12480	12480	0
353	20230822	140000	92418830	12480	12480	12480	12480	0
354	20230822	135900	92418830	12480	12480	12480	12480	0
355	20230822	135800	92418830	12480	12480	12480	12480	0
356	20230822	135700	92418830	12480	12480	12480	12480	33
357	20230822	135600	92006990	12500	12500	12500	12500	0
358	20230822	135500	92006990	12500	12500	12500	12500	0
359	20230822	135400	92006990	12500	12500	12500	12500	0
360	20230822	135300	92006990	12500	12500	12500	12500	0
361	20230822	135200	92006990	12500	12500	12500	12500	0
362	20230822	135100	92006990	12500	12500	12500	12500	0
363	20230822	135000	92006990	12500	12500	12500	12500	0
364	20230822	134900	92006990	12500	12500	12500	12500	0
365	20230822	134800	92006990	12500	12500	12500	12500	0
366	20230822	134700	92006990	12500	12500	12500	12500	0
367	20230822	134600	92006990	12500	12500	12500	12500	0
368	20230822	134500	92006990	12500	12500	12500	12500	0
369	20230822	134400	92006990	12500	12500	12500	12500	0
370	20230822	134300	92006990	12500	12500	12500	12500	0
371	20230822	134200	92006990	12500	12500	12500	12500	0
372	20230822	134100	92006990	12500	12500	12500	12500	0
373	20230822	134000	92006990	12500	12490	12500	12490	100
374	20230822	133900	90757900	12500	12470	12500	12470	150
375	20230822	133800	88886590	12470	12470	12470	12470	1
376	20230822	133700	88874120	12390	12390	12390	12390	0
377	20230822	133600	88874120	12390	12390	12390	12390	0
378	20230822	133500	88874120	12390	12390	12390	12390	0
379	20230822	133400	88874120	12390	12390	12390	12390	65
380	20230822	133300	88068770	12390	12390	12390	12390	0
381	20230822	133200	88068770	12390	12390	12390	12390	10
382	20230822	133100	87944870	12390	12390	12390	12390	0
383	20230822	133000	87944870	12390	12390	12390	12390	0
384	20230822	132900	87944870	12390	12390	12390	12390	372
385	20230822	132800	83335790	12390	12390	12390	12390	0
386	20230822	132700	83335790	12390	12390	12390	12390	181
387	20230822	132600	81093200	12390	12420	12420	12390	1036
388	20230822	132500	68240860	12420	12420	12420	12420	0
389	20230822	132400	68240860	12420	12420	12420	12420	52
390	20230822	132300	67595020	12420	12420	12420	12420	52
391	20230822	132200	66949180	12490	12490	12490	12490	0
392	20230822	132100	66949180	12490	12420	12490	12420	53
393	20230822	132000	66290850	12430	12430	12430	12430	0
394	20230822	131900	66290850	12430	12430	12430	12430	0
395	20230822	131800	66290850	12430	12430	12430	12430	0
396	20230822	131700	66290850	12430	12430	12430	12430	15
397	20230822	131600	66104400	12420	12420	12420	12420	0
398	20230822	131500	66104400	12420	12420	12420	12420	0
399	20230822	131400	66104400	12420	12420	12420	12420	0
400	20230822	131300	66104400	12420	12420	12420	12420	0
401	20230822	131200	66104400	12420	12420	12420	12420	0
402	20230822	131100	66104400	12420	12420	12420	12420	0
403	20230822	131000	66104400	12420	12420	12420	12420	0
404	20230822	130900	66104400	12420	12420	12420	12420	0
405	20230822	130800	66104400	12420	12420	12420	12420	0
406	20230822	130700	66104400	12420	12420	12420	12420	0
407	20230822	130600	66104400	12420	12420	12420	12420	0
408	20230822	130500	66104400	12420	12420	12420	12420	0
409	20230822	130400	66104400	12420	12420	12420	12420	0
410	20230822	130300	66104400	12420	12440	12440	12420	500
411	20230822	130200	59890290	12450	12450	12450	12450	0
412	20230822	130100	59890290	12450	12450	12450	12450	0
413	20230822	130000	59890290	12450	12450	12450	12450	0
414	20230822	125900	59890290	12450	12450	12450	12450	0
415	20230822	125800	59890290	12450	12450	12450	12450	0
416	20230822	125700	59890290	12450	12450	12450	12450	0
417	20230822	125600	59890290	12450	12450	12450	12450	0
418	20230822	125500	59890290	12450	12450	12450	12450	0
419	20230822	125400	59890290	12450	12450	12450	12450	0
420	20230822	125300	59890290	12450	12450	12450	12450	0
421	20230822	125200	59890290	12450	12450	12450	12450	0
422	20230822	125100	59890290	12450	12450	12450	12450	0
423	20230822	125000	59890290	12450	12450	12450	12450	0
424	20230822	124900	59890290	12450	12450	12450	12450	0
425	20230822	124800	59890290	12450	12450	12450	12450	0
426	20230822	124700	59890290	12450	12450	12450	12450	0
427	20230822	124600	59890290	12450	12450	12450	12450	10
428	20230822	124500	59765790	12430	12430	12430	12430	0
429	20230822	124400	59765790	12430	12430	12430	12430	0
430	20230822	124300	59765790	12430	12470	12470	12430	144
431	20230822	124200	57972990	12520	12520	12520	12520	0
432	20230822	124100	57972990	12520	12520	12520	12520	0
433	20230822	124000	57972990	12520	12520	12520	12520	208
434	20230822	123900	55368830	12520	12520	12520	12520	0
435	20230822	123800	55368830	12520	12520	12520	12520	0
436	20230822	123700	55368830	12520	12520	12520	12520	0
437	20230822	123600	55368830	12520	12520	12520	12520	0
438	20230822	123500	55368830	12520	12520	12520	12520	0
439	20230822	123400	55368830	12520	12520	12520	12520	0
440	20230822	123300	55368830	12520	12520	12520	12520	0
441	20230822	123200	55368830	12520	12520	12520	12520	0
442	20230822	123100	55368830	12520	12520	12520	12520	0
443	20230822	123000	55368830	12520	12520	12520	12520	0
444	20230822	122900	55368830	12520	12470	12520	12470	9
445	20230822	122800	55256500	12450	12450	12450	12450	0
446	20230822	122700	55256500	12450	12450	12450	12450	0
447	20230822	122600	55256500	12450	12450	12450	12450	0
448	20230822	122500	55256500	12450	12450	12450	12450	0
449	20230822	122400	55256500	12450	12450	12450	12450	0
450	20230822	122300	55256500	12450	12450	12450	12450	0
451	20230822	122200	55256500	12450	12450	12450	12450	0
452	20230822	122100	55256500	12450	12450	12450	12450	0
453	20230822	122000	55256500	12450	12450	12450	12450	0
454	20230822	121900	55256500	12450	12460	12460	12450	29
455	20230822	121800	54895400	12500	12500	12500	12500	5
456	20230822	121700	54832900	12560	12560	12560	12560	0
457	20230822	121600	54832900	12560	12560	12560	12560	0
458	20230822	121500	54832900	12560	12560	12560	12560	0
459	20230822	121400	54832900	12560	12560	12560	12560	0
460	20230822	121300	54832900	12560	12560	12560	12560	0
461	20230822	121200	54832900	12560	12560	12560	12560	0
462	20230822	121100	54832900	12560	12560	12560	12560	0
463	20230822	121000	54832900	12560	12560	12560	12560	0
464	20230822	120900	54832900	12560	12560	12560	12560	0
465	20230822	120800	54832900	12560	12560	12560	12560	0
466	20230822	120700	54832900	12560	12560	12560	12560	0
467	20230822	120600	54832900	12560	12560	12560	12560	0
468	20230822	120500	54832900	12560	12560	12560	12560	0
469	20230822	120400	54832900	12560	12560	12560	12560	0
470	20230822	120300	54832900	12560	12560	12560	12560	0
471	20230822	120200	54832900	12560	12560	12560	12560	0
472	20230822	120100	54832900	12560	12560	12560	12560	0
473	20230822	120000	54832900	12560	12560	12560	12560	0
474	20230822	115900	54832900	12560	12560	12560	12560	0
475	20230822	115800	54832900	12560	12560	12560	12560	0
476	20230822	115700	54832900	12560	12560	12560	12560	0
477	20230822	115600	54832900	12560	12560	12560	12560	0
478	20230822	115500	54832900	12560	12560	12560	12560	0
479	20230822	115400	54832900	12560	12560	12560	12560	40
480	20230822	115300	54330500	12560	12560	12560	12560	0
481	20230822	115200	54330500	12560	12560	12560	12560	0
482	20230822	115100	54330500	12560	12560	12560	12560	2
483	20230822	115000	54305380	12560	12560	12560	12560	5
484	20230822	114900	54242580	12560	12560	12560	12560	0
485	20230822	114800	54242580	12560	12560	12560	12560	0
486	20230822	114700	54242580	12560	12560	12560	12560	0
487	20230822	114600	54242580	12560	12560	12560	12560	0
488	20230822	114500	54242580	12560	12560	12560	12560	0
489	20230822	114400	54242580	12560	12560	12560	12560	1
490	20230822	114300	54230020	12520	12520	12520	12520	0
491	20230822	114200	54230020	12520	12520	12520	12520	0
492	20230822	114100	54230020	12520	12520	12520	12520	10
493	20230822	114000	54104820	12520	12520	12520	12520	0
494	20230822	113900	54104820	12520	12520	12520	12520	2
495	20230822	113800	54079780	12510	12510	12510	12510	0
496	20230822	113700	54079780	12510	12510	12510	12510	0
497	20230822	113600	54079780	12510	12510	12510	12510	0
498	20230822	113500	54079780	12510	12510	12510	12510	0
499	20230822	113400	54079780	12510	12510	12510	12510	0
500	20230822	113300	54079780	12510	12510	12510	12510	0
501	20230822	113200	54079780	12510	12510	12510	12510	132
502	20230822	113100	52428460	12510	12510	12510	12510	103
503	20230822	113000	51139930	12510	12510	12510	12510	0
504	20230822	112900	51139930	12510	12510	12510	12510	0
505	20230822	112800	51139930	12510	12480	12510	12480	265
506	20230822	112700	47829520	12480	12480	12480	12480	0
507	20230822	112600	47829520	12480	12480	12480	12480	0
508	20230822	112500	47829520	12480	12480	12480	12480	0
509	20230822	112400	47829520	12480	12480	12480	12480	1
510	20230822	112300	47817040	12430	12430	12430	12430	0
511	20230822	112200	47817040	12430	12430	12430	12430	0
512	20230822	112100	47817040	12430	12430	12430	12430	0
513	20230822	112000	47817040	12430	12430	12430	12430	0
514	20230822	111900	47817040	12430	12430	12430	12430	0
515	20230822	111800	47817040	12430	12430	12430	12430	0
516	20230822	111700	47817040	12430	12430	12430	12430	0
517	20230822	111600	47817040	12430	12430	12430	12430	0
518	20230822	111500	47817040	12430	12430	12430	12430	0
519	20230822	111400	47817040	12430	12430	12430	12430	25
520	20230822	111300	47506290	12430	12430	12430	12430	175
521	20230822	111200	45331040	12460	12460	12460	12460	0
522	20230822	111100	45331040	12460	12460	12460	12460	0
523	20230822	111000	45331040	12460	12460	12460	12460	0
524	20230822	110900	45331040	12460	12460	12460	12460	0
525	20230822	110800	45331040	12460	12460	12460	12460	0
526	20230822	110700	45331040	12460	12460	12460	12460	10
527	20230822	110600	45206440	12420	12420	12420	12420	0
528	20230822	110500	45206440	12420	12420	12420	12420	0
529	20230822	110400	45206440	12420	12420	12420	12420	0
530	20230822	110300	45206440	12420	12420	12420	12420	0
531	20230822	110200	45206440	12420	12420	12420	12420	0
532	20230822	110100	45206440	12420	12420	12420	12420	0
533	20230822	110000	45206440	12420	12420	12420	12420	0
534	20230822	105900	45206440	12420	12420	12420	12420	0
535	20230822	105800	45206440	12420	12420	12420	12420	0
536	20230822	105700	45206440	12420	12420	12420	12420	0
537	20230822	105600	45206440	12420	12420	12420	12420	0
538	20230822	105500	45206440	12420	12420	12420	12420	0
539	20230822	105400	45206440	12420	12420	12420	12420	0
540	20230822	105300	45206440	12420	12420	12420	12420	0
541	20230822	105200	45206440	12420	12430	12430	12420	113
542	20230822	105100	43801940	12430	12430	12430	12430	0
543	20230822	105000	43801940	12430	12430	12430	12430	0
544	20230822	104900	43801940	12430	12430	12430	12430	8
545	20230822	104800	43702500	12430	12430	12430	12430	0
546	20230822	104700	43702500	12430	12430	12430	12430	0
547	20230822	104600	43702500	12430	12430	12430	12430	0
548	20230822	104500	43702500	12430	12430	12430	12430	0
549	20230822	104400	43702500	12430	12430	12430	12430	0
550	20230822	104300	43702500	12430	12430	12430	12430	151
551	20230822	104200	41825570	12450	12450	12450	12450	0
552	20230822	104100	41825570	12450	12450	12450	12450	0
553	20230822	104000	41825570	12450	12450	12450	12450	0
554	20230822	103900	41825570	12450	12450	12450	12450	0
555	20230822	103800	41825570	12450	12450	12450	12450	1
556	20230822	103700	41813120	12460	12460	12460	12460	0
557	20230822	103600	41813120	12460	12460	12460	12460	0
558	20230822	103500	41813120	12460	12460	12460	12460	0
559	20230822	103400	41813120	12460	12460	12460	12460	0
560	20230822	103300	41813120	12460	12460	12460	12460	0
561	20230822	103200	41813120	12460	12460	12460	12460	0
562	20230822	103100	41813120	12460	12460	12460	12460	0
563	20230822	103000	41813120	12460	12460	12460	12460	0
564	20230822	102900	41813120	12460	12460	12460	12460	0
565	20230822	102800	41813120	12460	12460	12460	12460	0
566	20230822	102700	41813120	12460	12460	12460	12460	0
567	20230822	102600	41813120	12460	12460	12460	12460	0
568	20230822	102500	41813120	12460	12460	12460	12460	0
569	20230822	102400	41813120	12460	12460	12460	12460	0
570	20230822	102300	41813120	12460	12460	12460	12460	0
571	20230822	102200	41813120	12460	12460	12460	12460	0
572	20230822	102100	41813120	12460	12460	12460	12460	0
573	20230822	102000	41813120	12460	12460	12460	12460	0
574	20230822	101900	41813120	12460	12460	12460	12460	0
575	20230822	101800	41813120	12460	12460	12460	12460	0
576	20230822	101700	41813120	12460	12460	12460	12460	0
577	20230822	101600	41813120	12460	12460	12460	12460	0
578	20230822	101500	41813120	12460	12460	12460	12460	0
579	20230822	101400	41813120	12460	12460	12460	12460	0
580	20230822	101300	41813120	12460	12420	12460	12420	32
581	20230822	101200	41415600	12400	12400	12400	12400	0
582	20230822	101100	41415600	12400	12400	12400	12400	0
583	20230822	101000	41415600	12400	12400	12400	12400	25
584	20230822	100900	41105600	12410	12410	12410	12410	0
585	20230822	100800	41105600	12410	12410	12410	12410	0
586	20230822	100700	41105600	12410	12410	12410	12410	0
587	20230822	100600	41105600	12410	12410	12410	12410	0
588	20230822	100500	41105600	12410	12410	12410	12410	0
589	20230822	100400	41105600	12410	12410	12410	12410	0
590	20230822	100300	41105600	12410	12410	12410	12410	50
591	20230822	100200	40485100	12410	12410	12410	12410	0
592	20230822	100100	40485100	12410	12410	12410	12410	0
593	20230822	100000	40485100	12410	12410	12410	12410	0
594	20230822	095900	40485100	12410	12410	12410	12410	0
595	20230822	095800	40485100	12410	12430	12430	12410	491
596	20230822	095700	34390520	12450	12470	12470	12450	296
597	20230822	095600	30701520	12500	12500	12500	12500	0
598	20230822	095500	30701520	12500	12500	12500	12500	0
599	20230822	095400	30701520	12500	12500	12500	12500	5
600	20230822	095300	30639020	12480	12480	12480	12480	0
601	20230822	095200	30639020	12480	12480	12480	12480	19
602	20230822	095100	30401900	12470	12470	12470	12470	0
603	20230822	095000	30401900	12470	12470	12470	12470	0
604	20230822	094900	30401900	12470	12470	12470	12470	0
605	20230822	094800	30401900	12470	12470	12470	12470	0
606	20230822	094700	30401900	12470	12470	12470	12470	0
607	20230822	094600	30401900	12470	12470	12470	12470	0
608	20230822	094500	30401900	12470	12470	12470	12470	0
609	20230822	094400	30401900	12470	12470	12470	12470	0
610	20230822	094300	30401900	12470	12470	12470	12470	0
611	20230822	094200	30401900	12470	12470	12470	12470	0
612	20230822	094100	30401900	12470	12470	12470	12470	0
613	20230822	094000	30401900	12470	12470	12470	12470	5
614	20230822	093900	30339550	12460	12460	12460	12460	0
615	20230822	093800	30339550	12460	12460	12460	12460	0
616	20230822	093700	30339550	12460	12460	12460	12460	1
617	20230822	093600	30327090	12420	12420	12420	12420	0
618	20230822	093500	30327090	12420	12420	12420	12420	0
619	20230822	093400	30327090	12420	12420	12420	12420	0
620	20230822	093300	30327090	12420	12420	12420	12420	20
621	20230822	093200	30078690	12420	12420	12420	12420	0
622	20230822	093100	30078690	12420	12420	12420	12420	0
623	20230822	093000	30078690	12420	12420	12420	12420	0
624	20230822	092900	30078690	12420	12420	12420	12420	0
625	20230822	092800	30078690	12420	12420	12420	12420	0
626	20230822	092700	30078690	12420	12420	12420	12420	106
627	20230822	092600	28762170	12420	12420	12420	12420	0
628	20230822	092500	28762170	12420	12430	12430	12420	35
629	20230822	092400	28327460	12400	12400	12400	12400	0
630	20230822	092300	28327460	12400	12400	12400	12400	0
631	20230822	092200	28327460	12400	12400	12400	12400	0
632	20230822	092100	28327460	12400	12400	12400	12400	0
633	20230822	092000	28327460	12400	12400	12400	12400	0
634	20230822	091900	28327460	12400	12400	12400	12400	0
635	20230822	091800	28327460	12400	12400	12400	12400	0
636	20230822	091700	28327460	12400	12400	12400	12400	0
637	20230822	091600	28327460	12400	12400	12400	12400	0
638	20230822	091500	28327460	12400	12400	12400	12400	0
639	20230822	091400	28327460	12400	12400	12400	12400	0
640	20230822	091300	28327460	12400	12400	12400	12400	0
641	20230822	091200	28327460	12400	12400	12400	12400	0
642	20230822	091100	28327460	12400	12400	12400	12400	0
643	20230822	091000	28327460	12400	12400	12400	12400	0
644	20230822	090900	28327460	12400	12400	12400	12400	0
645	20230822	090800	28327460	12400	12400	12400	12400	125
646	20230822	090700	26777460	12400	12400	12400	12400	24
647	20230822	090600	26479860	12400	12390	12400	12390	82
648	20230822	090500	25463080	12400	12420	12430	12390	842
649	20230822	090400	15021020	12410	12410	12410	12410	0
650	20230822	090300	15021020	12410	12410	12410	12410	0
651	20230822	090200	15021020	12410	12410	12410	12410	0
652	20230822	090100	15021020	12410	12410	12410	12410	0
653	20230822	090000	15021020	12410	12400	12510	12400	1211