KissMeData/127980/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195600	89866390	9810	9810	9810	9810	133
3	20230822	195500	89866390	9810	9810	9810	9810	0
4	20230822	195400	89866390	9810	9810	9810	9810	0
5	20230822	195300	89866390	9810	9810	9810	9810	0
6	20230822	195200	89866390	9810	9810	9810	9810	0
7	20230822	195100	89866390	9810	9810	9810	9810	0
8	20230822	195000	89866390	9810	9810	9810	9810	0
9	20230822	194900	89866390	9810	9810	9810	9810	0
10	20230822	194800	89866390	9810	9810	9810	9810	0
11	20230822	194700	89866390	9810	9810	9810	9810	0
12	20230822	194600	89866390	9810	9810	9810	9810	0
13	20230822	194500	89866390	9810	9810	9810	9810	0
14	20230822	194400	89866390	9810	9810	9810	9810	0
15	20230822	194300	89866390	9810	9810	9810	9810	0
16	20230822	194200	89866390	9810	9810	9810	9810	0
17	20230822	194100	89866390	9810	9810	9810	9810	0
18	20230822	194000	89866390	9810	9810	9810	9810	0
19	20230822	193900	89866390	9810	9810	9810	9810	0
20	20230822	193800	89866390	9810	9810	9810	9810	0
21	20230822	193700	89866390	9810	9810	9810	9810	0
22	20230822	193600	89866390	9810	9810	9810	9810	0
23	20230822	193500	89866390	9810	9810	9810	9810	0
24	20230822	193400	89866390	9810	9810	9810	9810	0
25	20230822	193300	89866390	9810	9810	9810	9810	0
26	20230822	193200	89866390	9810	9810	9810	9810	0
27	20230822	193100	89866390	9810	9810	9810	9810	0
28	20230822	193000	89866390	9810	9810	9810	9810	0
29	20230822	192900	89866390	9810	9810	9810	9810	0
30	20230822	192800	89866390	9810	9810	9810	9810	0
31	20230822	192700	89866390	9810	9810	9810	9810	0
32	20230822	192600	89866390	9810	9810	9810	9810	133
33	20230822	192500	89866390	9810	9810	9810	9810	0
34	20230822	192400	89866390	9810	9810	9810	9810	0
35	20230822	192300	89866390	9810	9810	9810	9810	0
36	20230822	192200	89866390	9810	9810	9810	9810	0
37	20230822	192100	89866390	9810	9810	9810	9810	0
38	20230822	192000	89866390	9810	9810	9810	9810	0
39	20230822	191900	89866390	9810	9810	9810	9810	0
40	20230822	191800	89866390	9810	9810	9810	9810	0
41	20230822	191700	89866390	9810	9810	9810	9810	0
42	20230822	191600	89866390	9810	9810	9810	9810	0
43	20230822	191500	89866390	9810	9810	9810	9810	0
44	20230822	191400	89866390	9810	9810	9810	9810	0
45	20230822	191300	89866390	9810	9810	9810	9810	0
46	20230822	191200	89866390	9810	9810	9810	9810	0
47	20230822	191100	89866390	9810	9810	9810	9810	0
48	20230822	191000	89866390	9810	9810	9810	9810	0
49	20230822	190900	89866390	9810	9810	9810	9810	0
50	20230822	190800	89866390	9810	9810	9810	9810	0
51	20230822	190700	89866390	9810	9810	9810	9810	0
52	20230822	190600	89866390	9810	9810	9810	9810	0
53	20230822	190500	89866390	9810	9810	9810	9810	0
54	20230822	190400	89866390	9810	9810	9810	9810	0
55	20230822	190300	89866390	9810	9810	9810	9810	0
56	20230822	190200	89866390	9810	9810	9810	9810	0
57	20230822	190100	89866390	9810	9810	9810	9810	0
58	20230822	190000	89866390	9810	9810	9810	9810	0
59	20230822	185900	89866390	9810	9810	9810	9810	0
60	20230822	185800	89866390	9810	9810	9810	9810	0
61	20230822	185700	89866390	9810	9810	9810	9810	0
62	20230822	185600	89866390	9810	9810	9810	9810	133
63	20230822	185500	89866390	9810	9810	9810	9810	0
64	20230822	185400	89866390	9810	9810	9810	9810	0
65	20230822	185300	89866390	9810	9810	9810	9810	0
66	20230822	185200	89866390	9810	9810	9810	9810	0
67	20230822	185100	89866390	9810	9810	9810	9810	0
68	20230822	185000	89866390	9810	9810	9810	9810	0
69	20230822	184900	89866390	9810	9810	9810	9810	0
70	20230822	184800	89866390	9810	9810	9810	9810	0
71	20230822	184700	89866390	9810	9810	9810	9810	0
72	20230822	184600	89866390	9810	9810	9810	9810	0
73	20230822	184500	89866390	9810	9810	9810	9810	0
74	20230822	184400	89866390	9810	9810	9810	9810	0
75	20230822	184300	89866390	9810	9810	9810	9810	0
76	20230822	184200	89866390	9810	9810	9810	9810	0
77	20230822	184100	89866390	9810	9810	9810	9810	0
78	20230822	184000	89866390	9810	9810	9810	9810	0
79	20230822	183900	89866390	9810	9810	9810	9810	0
80	20230822	183800	89866390	9810	9810	9810	9810	0
81	20230822	183700	89866390	9810	9810	9810	9810	0
82	20230822	183600	89866390	9810	9810	9810	9810	0
83	20230822	183500	89866390	9810	9810	9810	9810	0
84	20230822	183400	89866390	9810	9810	9810	9810	0
85	20230822	183300	89866390	9810	9810	9810	9810	0
86	20230822	183200	89866390	9810	9810	9810	9810	0
87	20230822	183100	89866390	9810	9810	9810	9810	0
88	20230822	183000	89866390	9810	9810	9810	9810	0
89	20230822	182900	89866390	9810	9810	9810	9810	0
90	20230822	182800	89866390	9810	9810	9810	9810	0
91	20230822	182700	89866390	9810	9810	9810	9810	0
92	20230822	182600	89866390	9810	9810	9810	9810	133
93	20230822	182500	89866390	9810	9810	9810	9810	0
94	20230822	182400	89866390	9810	9810	9810	9810	0
95	20230822	182300	89866390	9810	9810	9810	9810	0
96	20230822	182200	89866390	9810	9810	9810	9810	0
97	20230822	182100	89866390	9810	9810	9810	9810	0
98	20230822	182000	89866390	9810	9810	9810	9810	0
99	20230822	181900	89866390	9810	9810	9810	9810	0
100	20230822	181800	89866390	9810	9810	9810	9810	0
101	20230822	181700	89866390	9810	9810	9810	9810	0
102	20230822	181600	89866390	9810	9810	9810	9810	0
103	20230822	181500	89866390	9810	9810	9810	9810	0
104	20230822	181400	89866390	9810	9810	9810	9810	0
105	20230822	181300	89866390	9810	9810	9810	9810	0
106	20230822	181200	89866390	9810	9810	9810	9810	0
107	20230822	181100	89866390	9810	9810	9810	9810	0
108	20230822	181000	89866390	9810	9810	9810	9810	0
109	20230822	180900	89866390	9810	9810	9810	9810	0
110	20230822	180800	89866390	9810	9810	9810	9810	0
111	20230822	180700	89866390	9810	9810	9810	9810	0
112	20230822	180600	89866390	9810	9810	9810	9810	0
113	20230822	180500	89866390	9810	9810	9810	9810	0
114	20230822	180400	89866390	9810	9810	9810	9810	0
115	20230822	180300	89866390	9810	9810	9810	9810	0
116	20230822	180200	89866390	9810	9810	9810	9810	0
117	20230822	180100	89866390	9810	9810	9810	9810	0
118	20230822	180000	89866390	9810	9810	9810	9810	0
119	20230822	175900	89866390	9810	9810	9810	9810	0
120	20230822	175800	89866390	9810	9810	9810	9810	0
121	20230822	175700	89866390	9810	9810	9810	9810	0
122	20230822	175600	89866390	9810	9810	9810	9810	133
123	20230822	175500	89866390	9810	9810	9810	9810	0
124	20230822	175400	89866390	9810	9810	9810	9810	0
125	20230822	175300	89866390	9810	9810	9810	9810	0
126	20230822	175200	89866390	9810	9810	9810	9810	0
127	20230822	175100	89866390	9810	9810	9810	9810	0
128	20230822	175000	89866390	9810	9810	9810	9810	0
129	20230822	174900	89866390	9810	9810	9810	9810	0
130	20230822	174800	89866390	9810	9810	9810	9810	0
131	20230822	174700	89866390	9810	9810	9810	9810	0
132	20230822	174600	89866390	9810	9810	9810	9810	0
133	20230822	174500	89866390	9810	9810	9810	9810	0
134	20230822	174400	89866390	9810	9810	9810	9810	0
135	20230822	174300	89866390	9810	9810	9810	9810	0
136	20230822	174200	89866390	9810	9810	9810	9810	0
137	20230822	174100	89866390	9810	9810	9810	9810	0
138	20230822	174000	89866390	9810	9810	9810	9810	0
139	20230822	173900	89866390	9810	9810	9810	9810	0
140	20230822	173800	89866390	9810	9810	9810	9810	0
141	20230822	173700	89866390	9810	9810	9810	9810	0
142	20230822	173600	89866390	9810	9810	9810	9810	0
143	20230822	173500	89866390	9810	9810	9810	9810	0
144	20230822	173400	89866390	9810	9810	9810	9810	0
145	20230822	173300	89866390	9810	9810	9810	9810	0
146	20230822	173200	89866390	9810	9810	9810	9810	0
147	20230822	173100	89866390	9810	9810	9810	9810	0
148	20230822	173000	89866390	9810	9810	9810	9810	0
149	20230822	172900	89866390	9810	9810	9810	9810	0
150	20230822	172800	89866390	9810	9810	9810	9810	0
151	20230822	172700	89866390	9810	9810	9810	9810	0
152	20230822	172600	89866390	9810	9810	9810	9810	133
153	20230822	172500	89866390	9810	9810	9810	9810	0
154	20230822	172400	89866390	9810	9810	9810	9810	0
155	20230822	172300	89866390	9810	9810	9810	9810	0
156	20230822	172200	89866390	9810	9810	9810	9810	0
157	20230822	172100	89866390	9810	9810	9810	9810	0
158	20230822	172000	89866390	9810	9810	9810	9810	0
159	20230822	171900	89866390	9810	9810	9810	9810	0
160	20230822	171800	89866390	9810	9810	9810	9810	0
161	20230822	171700	89866390	9810	9810	9810	9810	0
162	20230822	171600	89866390	9810	9810	9810	9810	0
163	20230822	171500	89866390	9810	9810	9810	9810	0
164	20230822	171400	89866390	9810	9810	9810	9810	0
165	20230822	171300	89866390	9810	9810	9810	9810	0
166	20230822	171200	89866390	9810	9810	9810	9810	0
167	20230822	171100	89866390	9810	9810	9810	9810	0
168	20230822	171000	89866390	9810	9810	9810	9810	0
169	20230822	170900	89866390	9810	9810	9810	9810	0
170	20230822	170800	89866390	9810	9810	9810	9810	0
171	20230822	170700	89866390	9810	9810	9810	9810	0
172	20230822	170600	89866390	9810	9810	9810	9810	0
173	20230822	170500	89866390	9810	9810	9810	9810	0
174	20230822	170400	89866390	9810	9810	9810	9810	0
175	20230822	170300	89866390	9810	9810	9810	9810	0
176	20230822	170200	89866390	9810	9810	9810	9810	0
177	20230822	170100	89866390	9810	9810	9810	9810	0
178	20230822	170000	89866390	9810	9810	9810	9810	0
179	20230822	165900	89866390	9810	9810	9810	9810	0
180	20230822	165800	89866390	9810	9810	9810	9810	0
181	20230822	165700	89866390	9810	9810	9810	9810	0
182	20230822	165600	89866390	9810	9810	9810	9810	133
183	20230822	165500	89866390	9810	9810	9810	9810	0
184	20230822	165400	89866390	9810	9810	9810	9810	0
185	20230822	165300	89866390	9810	9810	9810	9810	0
186	20230822	165200	89866390	9810	9810	9810	9810	0
187	20230822	165100	89866390	9810	9810	9810	9810	0
188	20230822	165000	89866390	9810	9810	9810	9810	0
189	20230822	164900	89866390	9810	9810	9810	9810	0
190	20230822	164800	89866390	9810	9810	9810	9810	0
191	20230822	164700	89866390	9810	9810	9810	9810	0
192	20230822	164600	89866390	9810	9810	9810	9810	0
193	20230822	164500	89866390	9810	9810	9810	9810	0
194	20230822	164400	89866390	9810	9810	9810	9810	0
195	20230822	164300	89866390	9810	9810	9810	9810	0
196	20230822	164200	89866390	9810	9810	9810	9810	0
197	20230822	164100	89866390	9810	9810	9810	9810	0
198	20230822	164000	89866390	9810	9810	9810	9810	0
199	20230822	163900	89866390	9810	9810	9810	9810	0
200	20230822	163800	89866390	9810	9810	9810	9810	0
201	20230822	163700	89866390	9810	9810	9810	9810	0
202	20230822	163600	89866390	9810	9810	9810	9810	0
203	20230822	163500	89866390	9810	9810	9810	9810	0
204	20230822	163400	89866390	9810	9810	9810	9810	0
205	20230822	163300	89866390	9810	9810	9810	9810	0
206	20230822	163200	89866390	9810	9810	9810	9810	0
207	20230822	163100	89866390	9810	9810	9810	9810	0
208	20230822	163000	89866390	9810	9810	9810	9810	0
209	20230822	162900	89866390	9810	9810	9810	9810	0
210	20230822	162800	89866390	9810	9810	9810	9810	0
211	20230822	162700	89866390	9810	9810	9810	9810	0
212	20230822	162600	89866390	9810	9810	9810	9810	133
213	20230822	162500	89866390	9810	9810	9810	9810	0
214	20230822	162400	89866390	9810	9810	9810	9810	0
215	20230822	162300	89866390	9810	9810	9810	9810	0
216	20230822	162200	89866390	9810	9810	9810	9810	0
217	20230822	162100	89866390	9810	9810	9810	9810	0
218	20230822	162000	89866390	9810	9810	9810	9810	0
219	20230822	161900	89866390	9810	9810	9810	9810	0
220	20230822	161800	89866390	9810	9810	9810	9810	0
221	20230822	161700	89866390	9810	9810	9810	9810	0
222	20230822	161600	89866390	9810	9810	9810	9810	0
223	20230822	161500	89866390	9810	9810	9810	9810	0
224	20230822	161400	89866390	9810	9810	9810	9810	0
225	20230822	161300	89866390	9810	9810	9810	9810	0
226	20230822	161200	89866390	9810	9810	9810	9810	0
227	20230822	161100	89866390	9810	9810	9810	9810	0
228	20230822	161000	89866390	9810	9810	9810	9810	0
229	20230822	160900	89866390	9810	9810	9810	9810	0
230	20230822	160800	89866390	9810	9810	9810	9810	0
231	20230822	160700	89866390	9810	9810	9810	9810	0
232	20230822	160600	89866390	9810	9810	9810	9810	0
233	20230822	160500	89866390	9810	9810	9810	9810	0
234	20230822	160400	89866390	9810	9810	9810	9810	0
235	20230822	160300	89866390	9810	9810	9810	9810	0
236	20230822	160200	89866390	9810	9810	9810	9810	0
237	20230822	160100	89866390	9810	9810	9810	9810	0
238	20230822	160000	89866390	9810	9810	9810	9810	0
239	20230822	155900	89866390	9810	9810	9810	9810	0
240	20230822	155800	89866390	9810	9810	9810	9810	0
241	20230822	155700	89866390	9810	9810	9810	9810	0
242	20230822	155600	89866390	9810	9810	9810	9810	133
243	20230822	155500	89866390	9810	9810	9810	9810	0
244	20230822	155400	89866390	9810	9810	9810	9810	0
245	20230822	155300	89866390	9810	9810	9810	9810	0
246	20230822	155200	89866390	9810	9810	9810	9810	0
247	20230822	155100	89866390	9810	9810	9810	9810	0
248	20230822	155000	89866390	9810	9810	9810	9810	0
249	20230822	154900	89866390	9810	9810	9810	9810	0
250	20230822	154800	89866390	9810	9810	9810	9810	0
251	20230822	154700	89866390	9810	9810	9810	9810	0
252	20230822	154600	89866390	9810	9810	9810	9810	0
253	20230822	154500	89866390	9810	9810	9810	9810	0
254	20230822	154400	89866390	9810	9810	9810	9810	0
255	20230822	154300	89866390	9810	9810	9810	9810	0
256	20230822	154200	89866390	9810	9810	9810	9810	0
257	20230822	154100	89866390	9810	9810	9810	9810	0
258	20230822	154000	89866390	9810	9810	9810	9810	0
259	20230822	153900	89866390	9810	9810	9810	9810	0
260	20230822	153800	89866390	9810	9810	9810	9810	0
261	20230822	153700	89866390	9810	9810	9810	9810	0
262	20230822	153600	89866390	9810	9810	9810	9810	0
263	20230822	153500	89866390	9810	9810	9810	9810	0
264	20230822	153400	89866390	9810	9810	9810	9810	0
265	20230822	153300	89866390	9810	9810	9810	9810	0
266	20230822	153200	89866390	9810	9810	9810	9810	0
267	20230822	153100	89866390	9810	9810	9810	9810	0
268	20230822	153000	89866390	9810	9810	9810	9810	133
269	20230822	152900	88561660	9780	9780	9780	9780	0
270	20230822	152800	88561660	9780	9780	9780	9780	0
271	20230822	152700	88561660	9780	9780	9780	9780	0
272	20230822	152600	88561660	9780	9780	9780	9780	0
273	20230822	152500	88561660	9780	9780	9780	9780	0
274	20230822	152400	88561660	9780	9780	9780	9780	0
275	20230822	152300	88561660	9780	9780	9780	9780	0
276	20230822	152200	88561660	9780	9780	9780	9780	0
277	20230822	152100	88561660	9780	9780	9780	9780	0
278	20230822	152000	88561660	9780	9780	9780	9780	0
279	20230822	151900	88561660	9780	9750	9780	9700	115
280	20230822	151800	87444320	9750	9750	9750	9750	14
281	20230822	151700	87307820	9750	9750	9750	9750	300
282	20230822	151600	84382820	9750	9750	9750	9750	0
283	20230822	151500	84382820	9750	9750	9750	9750	0
284	20230822	151400	84382820	9750	9750	9750	9750	0
285	20230822	151300	84382820	9750	9750	9750	9750	0
286	20230822	151200	84382820	9750	9750	9750	9750	0
287	20230822	151100	84382820	9750	9750	9750	9750	0
288	20230822	151000	84382820	9750	9750	9750	9750	0
289	20230822	150900	84382820	9750	9750	9750	9750	0
290	20230822	150800	84382820	9750	9760	9760	9750	495
291	20230822	150700	79551920	9760	9760	9760	9760	0
292	20230822	150600	79551920	9760	9760	9760	9760	0
293	20230822	150500	79551920	9760	9760	9760	9760	0
294	20230822	150400	79551920	9760	9760	9760	9760	50
295	20230822	150300	79063920	9760	9760	9760	9760	0
296	20230822	150200	79063920	9760	9760	9760	9760	0
297	20230822	150100	79063920	9760	9760	9760	9760	0
298	20230822	150000	79063920	9760	9760	9760	9760	10
299	20230822	145900	78966320	9760	9760	9760	9760	0
300	20230822	145800	78966320	9760	9760	9760	9760	1
301	20230822	145700	78956560	9760	9760	9760	9760	50
302	20230822	145600	78468560	9760	9760	9760	9760	0
303	20230822	145500	78468560	9760	9760	9760	9760	0
304	20230822	145400	78468560	9760	9760	9760	9760	50
305	20230822	145300	77980560	9760	9760	9760	9760	0
306	20230822	145200	77980560	9760	9760	9760	9760	0
307	20230822	145100	77980560	9760	9760	9760	9760	0
308	20230822	145000	77980560	9760	9760	9760	9760	0
309	20230822	144900	77980560	9760	9760	9760	9760	0
310	20230822	144800	77980560	9760	9760	9760	9760	6
311	20230822	144700	77922000	9760	9760	9760	9760	20
312	20230822	144600	77726800	9760	9760	9760	9760	0
313	20230822	144500	77726800	9760	9760	9760	9760	0
314	20230822	144400	77726800	9760	9780	9790	9760	103
315	20230822	144300	76719480	9800	9800	9800	9800	0
316	20230822	144200	76719480	9800	9800	9800	9800	0
317	20230822	144100	76719480	9800	9800	9800	9800	0
318	20230822	144000	76719480	9800	9800	9800	9800	2
319	20230822	143900	76699880	9830	9830	9830	9830	0
320	20230822	143800	76699880	9830	9830	9830	9830	0
321	20230822	143700	76699880	9830	9830	9830	9830	0
322	20230822	143600	76699880	9830	9830	9830	9830	0
323	20230822	143500	76699880	9830	9830	9830	9830	0
324	20230822	143400	76699880	9830	9830	9830	9830	0
325	20230822	143300	76699880	9830	9830	9830	9830	0
326	20230822	143200	76699880	9830	9830	9830	9830	0
327	20230822	143100	76699880	9830	9830	9830	9830	0
328	20230822	143000	76699880	9830	9830	9830	9830	0
329	20230822	142900	76699880	9830	9830	9830	9830	0
330	20230822	142800	76699880	9830	9830	9830	9830	0
331	20230822	142700	76699880	9830	9830	9830	9830	0
332	20230822	142600	76699880	9830	9830	9830	9830	0
333	20230822	142500	76699880	9830	9830	9830	9830	0
334	20230822	142400	76699880	9830	9830	9830	9830	0
335	20230822	142300	76699880	9830	9830	9830	9830	0
336	20230822	142200	76699880	9830	9830	9830	9830	0
337	20230822	142100	76699880	9830	9830	9830	9830	0
338	20230822	142000	76699880	9830	9830	9830	9830	0
339	20230822	141900	76699880	9830	9830	9830	9830	0
340	20230822	141800	76699880	9830	9830	9830	9830	0
341	20230822	141700	76699880	9830	9830	9830	9830	0
342	20230822	141600	76699880	9830	9830	9830	9830	0
343	20230822	141500	76699880	9830	9830	9830	9830	0
344	20230822	141400	76699880	9830	9830	9830	9830	0
345	20230822	141300	76699880	9830	9830	9830	9830	0
346	20230822	141200	76699880	9830	9830	9830	9830	0
347	20230822	141100	76699880	9830	9830	9830	9830	0
348	20230822	141000	76699880	9830	9830	9830	9830	0
349	20230822	140900	76699880	9830	9830	9830	9830	0
350	20230822	140800	76699880	9830	9830	9830	9830	0
351	20230822	140700	76699880	9830	9830	9830	9830	0
352	20230822	140600	76699880	9830	9830	9830	9830	5
353	20230822	140500	76650730	9820	9820	9820	9820	0
354	20230822	140400	76650730	9820	9820	9820	9820	100
355	20230822	140300	75668730	9820	9820	9820	9820	0
356	20230822	140200	75668730	9820	9820	9820	9820	0
357	20230822	140100	75668730	9820	9820	9820	9820	12
358	20230822	140000	75550890	9820	9820	9820	9820	0
359	20230822	135900	75550890	9820	9820	9820	9820	0
360	20230822	135800	75550890	9820	9820	9820	9820	0
361	20230822	135700	75550890	9820	9820	9820	9820	0
362	20230822	135600	75550890	9820	9820	9820	9820	67
363	20230822	135500	74892950	9820	9820	9820	9820	0
364	20230822	135400	74892950	9820	9820	9820	9820	0
365	20230822	135300	74892950	9820	9820	9820	9820	0
366	20230822	135200	74892950	9820	9820	9820	9820	0
367	20230822	135100	74892950	9820	9820	9820	9820	0
368	20230822	135000	74892950	9820	9820	9820	9820	0
369	20230822	134900	74892950	9820	9820	9820	9820	1
370	20230822	134800	74883130	9820	9820	9820	9820	0
371	20230822	134700	74883130	9820	9820	9820	9820	0
372	20230822	134600	74883130	9820	9820	9820	9820	0
373	20230822	134500	74883130	9820	9820	9820	9820	0
374	20230822	134400	74883130	9820	9820	9820	9820	0
375	20230822	134300	74883130	9820	9820	9820	9820	0
376	20230822	134200	74883130	9820	9820	9820	9820	0
377	20230822	134100	74883130	9820	9820	9820	9820	0
378	20230822	134000	74883130	9820	9820	9820	9820	3
379	20230822	133900	74853670	9830	9830	9830	9830	0
380	20230822	133800	74853670	9830	9830	9830	9830	1
381	20230822	133700	74843840	9840	9840	9840	9840	0
382	20230822	133600	74843840	9840	9840	9840	9840	0
383	20230822	133500	74843840	9840	9840	9840	9840	5
384	20230822	133400	74794640	9820	9820	9820	9820	2
385	20230822	133300	74775000	9850	9850	9850	9850	0
386	20230822	133200	74775000	9850	9850	9850	9850	0
387	20230822	133100	74775000	9850	9850	9850	9850	0
388	20230822	133000	74775000	9850	9850	9850	9850	0
389	20230822	132900	74775000	9850	9850	9850	9850	0
390	20230822	132800	74775000	9850	9850	9850	9850	0
391	20230822	132700	74775000	9850	9850	9850	9850	0
392	20230822	132600	74775000	9850	9850	9850	9850	44
393	20230822	132500	74341600	9850	9850	9850	9850	0
394	20230822	132400	74341600	9850	9850	9850	9850	0
395	20230822	132300	74341600	9850	9850	9850	9850	0
396	20230822	132200	74341600	9850	9850	9850	9850	0
397	20230822	132100	74341600	9850	9850	9850	9850	1
398	20230822	132000	74331750	9850	9850	9850	9850	0
399	20230822	131900	74331750	9850	9850	9850	9850	0
400	20230822	131800	74331750	9850	9850	9850	9850	0
401	20230822	131700	74331750	9850	9850	9850	9850	0
402	20230822	131600	74331750	9850	9850	9850	9850	0
403	20230822	131500	74331750	9850	9850	9850	9850	0
404	20230822	131400	74331750	9850	9850	9850	9850	0
405	20230822	131300	74331750	9850	9850	9850	9850	49
406	20230822	131200	73849100	9850	9860	9860	9850	17
407	20230822	131100	73681490	9870	9910	9910	9870	6
408	20230822	131000	73622070	9920	9920	9920	9920	0
409	20230822	130900	73622070	9920	9920	9920	9920	0
410	20230822	130800	73622070	9920	9920	9920	9920	1
411	20230822	130700	73612150	9870	9870	9870	9870	0
412	20230822	130600	73612150	9870	9870	9870	9870	0
413	20230822	130500	73612150	9870	9870	9870	9870	0
414	20230822	130400	73612150	9870	9880	9880	9870	139
415	20230822	130300	72240020	9870	9870	9870	9870	2
416	20230822	130200	72220280	9950	9950	9950	9950	0
417	20230822	130100	72220280	9950	9950	9950	9950	0
418	20230822	130000	72220280	9950	9950	9950	9950	0
419	20230822	125900	72220280	9950	9950	9950	9950	0
420	20230822	125800	72220280	9950	9950	9950	9950	0
421	20230822	125700	72220280	9950	9950	9950	9950	1
422	20230822	125600	72210330	9940	9940	9940	9940	0
423	20230822	125500	72210330	9940	9930	9940	9930	4
424	20230822	125400	72170580	9930	9930	9930	9930	3
425	20230822	125300	72140790	9930	9930	9930	9930	5
426	20230822	125200	72091140	9940	9940	9940	9940	0
427	20230822	125100	72091140	9940	9940	9940	9940	0
428	20230822	125000	72091140	9940	9940	9940	9940	0
429	20230822	124900	72091140	9940	9870	9940	9870	716
430	20230822	124800	65004930	9860	9860	9860	9860	0
431	20230822	124700	65004930	9860	9860	9860	9860	64
432	20230822	124600	64373890	9860	9860	9860	9860	0
433	20230822	124500	64373890	9860	9860	9860	9860	70
434	20230822	124400	63683690	9870	9860	9870	9860	431
435	20230822	124300	59434020	9860	9860	9860	9860	0
436	20230822	124200	59434020	9860	9860	9860	9860	52
437	20230822	124100	58921300	9860	9860	9860	9860	0
438	20230822	124000	58921300	9860	9820	9860	9820	304
439	20230822	123900	55929170	9760	9760	9760	9760	0
440	20230822	123800	55929170	9760	9760	9760	9760	0
441	20230822	123700	55929170	9760	9760	9760	9760	0
442	20230822	123600	55929170	9760	9760	9760	9760	0
443	20230822	123500	55929170	9760	9760	9760	9760	0
444	20230822	123400	55929170	9760	9760	9760	9760	0
445	20230822	123300	55929170	9760	9830	9830	9760	102
446	20230822	123200	54931190	9850	9850	9850	9850	0
447	20230822	123100	54931190	9850	9850	9850	9850	0
448	20230822	123000	54931190	9850	9850	9850	9850	0
449	20230822	122900	54931190	9850	9850	9850	9850	0
450	20230822	122800	54931190	9850	9850	9850	9850	0
451	20230822	122700	54931190	9850	9850	9850	9850	0
452	20230822	122600	54931190	9850	9850	9850	9850	550
453	20230822	122500	49513690	9830	9830	9830	9830	0
454	20230822	122400	49513690	9830	9830	9830	9830	0
455	20230822	122300	49513690	9830	9830	9830	9830	0
456	20230822	122200	49513690	9830	9830	9830	9830	0
457	20230822	122100	49513690	9830	9830	9830	9830	0
458	20230822	122000	49513690	9830	9830	9830	9830	12
459	20230822	121900	49395730	9830	9830	9830	9830	0
460	20230822	121800	49395730	9830	9830	9830	9830	50
461	20230822	121700	48904230	9830	9830	9830	9830	0
462	20230822	121600	48904230	9830	9830	9830	9830	10
463	20230822	121500	48805930	9840	9840	9840	9840	3
464	20230822	121400	48776410	9840	9840	9840	9840	10
465	20230822	121300	48678010	9830	9830	9830	9830	0
466	20230822	121200	48678010	9830	9830	9830	9830	0
467	20230822	121100	48678010	9830	9830	9830	9830	13
468	20230822	121000	48550220	9830	9790	9830	9720	349
469	20230822	120900	45143040	9830	9830	9830	9830	0
470	20230822	120800	45143040	9830	9830	9830	9830	1
471	20230822	120700	45133210	9820	9820	9820	9820	0
472	20230822	120600	45133210	9820	9820	9820	9820	0
473	20230822	120500	45133210	9820	9820	9820	9820	0
474	20230822	120400	45133210	9820	9820	9820	9820	0
475	20230822	120300	45133210	9820	9810	9820	9810	80
476	20230822	120200	44348150	9800	9800	9800	9800	669
477	20230822	120100	37791950	9790	9790	9790	9790	35
478	20230822	120000	37449300	9780	9780	9780	9780	13
479	20230822	115900	37322160	9780	9780	9780	9780	0
480	20230822	115800	37322160	9780	9780	9780	9780	0
481	20230822	115700	37322160	9780	9780	9780	9780	1
482	20230822	115600	37312380	9770	9770	9770	9770	0
483	20230822	115500	37312380	9770	9770	9770	9770	0
484	20230822	115400	37312380	9770	9770	9770	9770	0
485	20230822	115300	37312380	9770	9770	9770	9770	0
486	20230822	115200	37312380	9770	9770	9770	9770	100
487	20230822	115100	36335380	9790	9790	9790	9790	0
488	20230822	115000	36335380	9790	9790	9790	9790	0
489	20230822	114900	36335380	9790	9790	9790	9790	0
490	20230822	114800	36335380	9790	9790	9790	9790	0
491	20230822	114700	36335380	9790	9790	9790	9790	0
492	20230822	114600	36335380	9790	9790	9790	9790	0
493	20230822	114500	36335380	9790	9790	9790	9790	10
494	20230822	114400	36237480	9780	9780	9780	9780	0
495	20230822	114300	36237480	9780	9780	9780	9780	4
496	20230822	114200	36198360	9780	9780	9780	9780	93
497	20230822	114100	35288820	9770	9770	9770	9770	0
498	20230822	114000	35288820	9770	9770	9770	9770	2
499	20230822	113900	35269280	9720	9720	9720	9720	0
500	20230822	113800	35269280	9720	9730	9730	9720	25
501	20230822	113700	35026080	9740	9740	9740	9740	5
502	20230822	113600	34977380	9740	9740	9740	9740	40
503	20230822	113500	34587780	9740	9740	9740	9740	12
504	20230822	113400	34470900	9760	9740	9760	9740	101
505	20230822	113300	33486430	9740	9740	9740	9740	11
506	20230822	113200	33379290	9730	9730	9730	9730	6
507	20230822	113100	33320910	9730	9730	9730	9730	0
508	20230822	113000	33320910	9730	9730	9730	9730	0
509	20230822	112900	33320910	9730	9730	9730	9730	0
510	20230822	112800	33320910	9730	9730	9730	9730	0
511	20230822	112700	33320910	9730	9730	9730	9730	0
512	20230822	112600	33320910	9730	9730	9730	9730	0
513	20230822	112500	33320910	9730	9730	9730	9730	0
514	20230822	112400	33320910	9730	9730	9730	9730	10
515	20230822	112300	33223610	9730	9730	9730	9730	1
516	20230822	112200	33213880	9730	9730	9730	9730	0
517	20230822	112100	33213880	9730	9730	9730	9730	0
518	20230822	112000	33213880	9730	9730	9730	9730	0
519	20230822	111900	33213880	9730	9730	9730	9730	0
520	20230822	111800	33213880	9730	9730	9730	9730	0
521	20230822	111700	33213880	9730	9730	9730	9730	0
522	20230822	111600	33213880	9730	9730	9730	9730	0
523	20230822	111500	33213880	9730	9730	9730	9730	0
524	20230822	111400	33213880	9730	9730	9730	9730	0
525	20230822	111300	33213880	9730	9730	9730	9730	0
526	20230822	111200	33213880	9730	9730	9730	9730	0
527	20230822	111100	33213880	9730	9730	9730	9730	0
528	20230822	111000	33213880	9730	9730	9730	9730	16
529	20230822	110900	33058200	9730	9730	9730	9730	0
530	20230822	110800	33058200	9730	9730	9730	9730	0
531	20230822	110700	33058200	9730	9730	9730	9730	0
532	20230822	110600	33058200	9730	9730	9730	9730	0
533	20230822	110500	33058200	9730	9730	9730	9730	0
534	20230822	110400	33058200	9730	9730	9730	9730	0
535	20230822	110300	33058200	9730	9730	9730	9730	0
536	20230822	110200	33058200	9730	9730	9730	9730	0
537	20230822	110100	33058200	9730	9700	9730	9700	603
538	20230822	110000	27208000	9710	9710	9710	9710	0
539	20230822	105900	27208000	9710	9710	9710	9710	0
540	20230822	105800	27208000	9710	9710	9710	9710	0
541	20230822	105700	27208000	9710	9710	9710	9710	0
542	20230822	105600	27208000	9710	9710	9710	9710	0
543	20230822	105500	27208000	9710	9710	9710	9710	0
544	20230822	105400	27208000	9710	9710	9710	9710	0
545	20230822	105300	27208000	9710	9710	9710	9710	10
546	20230822	105200	27110900	9710	9710	9710	9710	2
547	20230822	105100	27091480	9690	9690	9690	9690	0
548	20230822	105000	27091480	9690	9690	9690	9690	0
549	20230822	104900	27091480	9690	9690	9690	9690	0
550	20230822	104800	27091480	9690	9690	9690	9690	0
551	20230822	104700	27091480	9690	9690	9690	9690	0
552	20230822	104600	27091480	9690	9690	9690	9690	0
553	20230822	104500	27091480	9690	9690	9690	9690	0
554	20230822	104400	27091480	9690	9690	9690	9690	0
555	20230822	104300	27091480	9690	9690	9690	9690	19
556	20230822	104200	26907370	9690	9690	9690	9690	2
557	20230822	104100	26887990	9690	9690	9690	9690	32
558	20230822	104000	26577910	9690	9690	9690	9690	0
559	20230822	103900	26577910	9690	9690	9690	9690	0
560	20230822	103800	26577910	9690	9690	9690	9690	0
561	20230822	103700	26577910	9690	9690	9690	9690	9
562	20230822	103600	26490700	9690	9690	9690	9690	0
563	20230822	103500	26490700	9690	9690	9690	9690	0
564	20230822	103400	26490700	9690	9690	9690	9690	0
565	20230822	103300	26490700	9690	9690	9690	9690	0
566	20230822	103200	26490700	9690	9690	9690	9690	0
567	20230822	103100	26490700	9690	9690	9690	9690	0
568	20230822	103000	26490700	9690	9690	9690	9690	0
569	20230822	102900	26490700	9690	9690	9690	9690	0
570	20230822	102800	26490700	9690	9690	9690	9690	0
571	20230822	102700	26490700	9690	9690	9690	9690	0
572	20230822	102600	26490700	9690	9690	9690	9690	0
573	20230822	102500	26490700	9690	9690	9690	9690	6
574	20230822	102400	26432560	9680	9680	9680	9680	0
575	20230822	102300	26432560	9680	9690	9690	9680	289
576	20230822	102200	23633040	9690	9710	9710	9690	63
577	20230822	102100	23022450	9680	9680	9680	9680	0
578	20230822	102000	23022450	9680	9680	9680	9680	0
579	20230822	101900	23022450	9680	9680	9680	9680	0
580	20230822	101800	23022450	9680	9680	9680	9680	0
581	20230822	101700	23022450	9680	9680	9680	9680	0
582	20230822	101600	23022450	9680	9680	9680	9680	0
583	20230822	101500	23022450	9680	9680	9680	9680	0
584	20230822	101400	23022450	9680	9680	9680	9680	0
585	20230822	101300	23022450	9680	9680	9680	9680	0
586	20230822	101200	23022450	9680	9680	9680	9680	0
587	20230822	101100	23022450	9680	9680	9680	9680	128
588	20230822	101000	21783410	9680	9680	9680	9680	0
589	20230822	100900	21783410	9680	9680	9680	9680	0
590	20230822	100800	21783410	9680	9680	9680	9680	1
591	20230822	100700	21773730	9700	9700	9700	9690	519
592	20230822	100600	16744540	9690	9690	9690	9690	1
593	20230822	100500	16734850	9710	9710	9710	9710	0
594	20230822	100400	16734850	9710	9710	9710	9710	0
595	20230822	100300	16734850	9710	9710	9710	9710	0
596	20230822	100200	16734850	9710	9710	9710	9710	0
597	20230822	100100	16734850	9710	9710	9710	9710	0
598	20230822	100000	16734850	9710	9710	9710	9710	10
599	20230822	095900	16637750	9710	9710	9710	9710	3
600	20230822	095800	16608620	9660	9660	9660	9660	0
601	20230822	095700	16608620	9660	9660	9660	9660	0
602	20230822	095600	16608620	9660	9660	9660	9660	74
603	20230822	095500	15893780	9670	9680	9680	9670	119
604	20230822	095400	14741910	9690	9690	9690	9690	0
605	20230822	095300	14741910	9690	9690	9690	9690	0
606	20230822	095200	14741910	9690	9690	9690	9690	0
607	20230822	095100	14741910	9690	9700	9700	9690	10
608	20230822	095000	14644950	9670	9670	9670	9670	0
609	20230822	094900	14644950	9670	9670	9670	9670	0
610	20230822	094800	14644950	9670	9670	9670	9670	0
611	20230822	094700	14644950	9670	9670	9670	9670	0
612	20230822	094600	14644950	9670	9670	9670	9670	0
613	20230822	094500	14644950	9670	9670	9670	9670	0
614	20230822	094400	14644950	9670	9670	9670	9670	1
615	20230822	094300	14635280	9770	9770	9770	9770	12
616	20230822	094200	14518040	9830	9830	9830	9830	0
617	20230822	094100	14518040	9830	9830	9830	9830	1
618	20230822	094000	14508210	9840	9650	9850	9650	213
619	20230822	093900	12421950	9620	9620	9620	9620	0
620	20230822	093800	12421950	9620	9610	9620	9600	36
621	20230822	093700	12075900	9620	9630	9630	9620	42
622	20230822	093600	11671560	9740	9740	9740	9740	0
623	20230822	093500	11671560	9740	9740	9740	9740	0
624	20230822	093400	11671560	9740	9740	9740	9740	0
625	20230822	093300	11671560	9740	9740	9740	9740	0
626	20230822	093200	11671560	9740	9740	9740	9740	1
627	20230822	093100	11661820	9680	9680	9680	9680	3
628	20230822	093000	11632780	9680	9680	9680	9680	0
629	20230822	092900	11632780	9680	9680	9680	9680	0
630	20230822	092800	11632780	9680	9680	9680	9680	3
631	20230822	092700	11603740	9620	9620	9620	9620	0
632	20230822	092600	11603740	9620	9620	9620	9620	16
633	20230822	092500	11449820	9650	9660	9660	9650	154
634	20230822	092400	9963610	9660	9670	9670	9660	20
635	20230822	092300	9770310	9660	9660	9660	9660	0
636	20230822	092200	9770310	9660	9660	9660	9660	0
637	20230822	092100	9770310	9660	9660	9660	9660	0
638	20230822	092000	9770310	9660	9660	9660	9660	0
639	20230822	091900	9770310	9660	9660	9660	9660	0
640	20230822	091800	9770310	9660	9660	9660	9660	0
641	20230822	091700	9770310	9660	9680	9680	9660	23
642	20230822	091600	9547940	9740	9750	9750	9740	37
643	20230822	091500	9187220	9750	9750	9750	9750	0
644	20230822	091400	9187220	9750	9750	9750	9750	1
645	20230822	091300	9177470	9750	9750	9750	9750	1
646	20230822	091200	9167720	9750	9750	9750	9750	0
647	20230822	091100	9167720	9750	9750	9750	9750	3
648	20230822	091000	9138470	9750	9750	9750	9750	11
649	20230822	090900	9031220	9650	9740	9740	9650	101
650	20230822	090800	8052180	9750	9770	9770	9750	124
651	20230822	090700	6840980	9780	9780	9780	9780	79
652	20230822	090600	6068360	9800	9800	9800	9800	109
653	20230822	090500	5000160	9800	9800	9800	9800	137
654	20230822	090400	3657560	9800	9800	9800	9780	87
655	20230822	090300	2805840	9800	9800	9800	9800	80
656	20230822	090200	2021840	9760	9780	9780	9760	24
657	20230822	090100	1787580	9750	9750	9750	9750	0
658	20230822	090000	1787580	9750	9660	9750	9660	185