KissMeData/127980/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	195400	177226620	9650	9650	9650	9650	751
3	20230821	195300	177226620	9650	9650	9650	9650	0
4	20230821	195200	177226620	9650	9650	9650	9650	0
5	20230821	195100	177226620	9650	9650	9650	9650	0
6	20230821	195000	177226620	9650	9650	9650	9650	0
7	20230821	194900	177226620	9650	9650	9650	9650	0
8	20230821	194800	177226620	9650	9650	9650	9650	0
9	20230821	194700	177226620	9650	9650	9650	9650	0
10	20230821	194600	177226620	9650	9650	9650	9650	0
11	20230821	194500	177226620	9650	9650	9650	9650	0
12	20230821	194400	177226620	9650	9650	9650	9650	0
13	20230821	194300	177226620	9650	9650	9650	9650	0
14	20230821	194200	177226620	9650	9650	9650	9650	0
15	20230821	194100	177226620	9650	9650	9650	9650	0
16	20230821	194000	177226620	9650	9650	9650	9650	0
17	20230821	193900	177226620	9650	9650	9650	9650	0
18	20230821	193800	177226620	9650	9650	9650	9650	0
19	20230821	193700	177226620	9650	9650	9650	9650	0
20	20230821	193600	177226620	9650	9650	9650	9650	0
21	20230821	193500	177226620	9650	9650	9650	9650	0
22	20230821	193400	177226620	9650	9650	9650	9650	0
23	20230821	193300	177226620	9650	9650	9650	9650	0
24	20230821	193200	177226620	9650	9650	9650	9650	0
25	20230821	193100	177226620	9650	9650	9650	9650	0
26	20230821	193000	177226620	9650	9650	9650	9650	0
27	20230821	192900	177226620	9650	9650	9650	9650	0
28	20230821	192800	177226620	9650	9650	9650	9650	0
29	20230821	192700	177226620	9650	9650	9650	9650	0
30	20230821	192600	177226620	9650	9650	9650	9650	0
31	20230821	192500	177226620	9650	9650	9650	9650	0
32	20230821	192400	177226620	9650	9650	9650	9650	751
33	20230821	192300	177226620	9650	9650	9650	9650	0
34	20230821	192200	177226620	9650	9650	9650	9650	0
35	20230821	192100	177226620	9650	9650	9650	9650	0
36	20230821	192000	177226620	9650	9650	9650	9650	0
37	20230821	191900	177226620	9650	9650	9650	9650	0
38	20230821	191800	177226620	9650	9650	9650	9650	0
39	20230821	191700	177226620	9650	9650	9650	9650	0
40	20230821	191600	177226620	9650	9650	9650	9650	0
41	20230821	191500	177226620	9650	9650	9650	9650	0
42	20230821	191400	177226620	9650	9650	9650	9650	0
43	20230821	191300	177226620	9650	9650	9650	9650	0
44	20230821	191200	177226620	9650	9650	9650	9650	0
45	20230821	191100	177226620	9650	9650	9650	9650	0
46	20230821	191000	177226620	9650	9650	9650	9650	0
47	20230821	190900	177226620	9650	9650	9650	9650	0
48	20230821	190800	177226620	9650	9650	9650	9650	0
49	20230821	190700	177226620	9650	9650	9650	9650	0
50	20230821	190600	177226620	9650	9650	9650	9650	0
51	20230821	190500	177226620	9650	9650	9650	9650	0
52	20230821	190400	177226620	9650	9650	9650	9650	0
53	20230821	190300	177226620	9650	9650	9650	9650	0
54	20230821	190200	177226620	9650	9650	9650	9650	0
55	20230821	190100	177226620	9650	9650	9650	9650	0
56	20230821	190000	177226620	9650	9650	9650	9650	0
57	20230821	185900	177226620	9650	9650	9650	9650	0
58	20230821	185800	177226620	9650	9650	9650	9650	0
59	20230821	185700	177226620	9650	9650	9650	9650	0
60	20230821	185600	177226620	9650	9650	9650	9650	0
61	20230821	185500	177226620	9650	9650	9650	9650	0
62	20230821	185400	177226620	9650	9650	9650	9650	751
63	20230821	185300	177226620	9650	9650	9650	9650	0
64	20230821	185200	177226620	9650	9650	9650	9650	0
65	20230821	185100	177226620	9650	9650	9650	9650	0
66	20230821	185000	177226620	9650	9650	9650	9650	0
67	20230821	184900	177226620	9650	9650	9650	9650	0
68	20230821	184800	177226620	9650	9650	9650	9650	0
69	20230821	184700	177226620	9650	9650	9650	9650	0
70	20230821	184600	177226620	9650	9650	9650	9650	0
71	20230821	184500	177226620	9650	9650	9650	9650	0
72	20230821	184400	177226620	9650	9650	9650	9650	0
73	20230821	184300	177226620	9650	9650	9650	9650	0
74	20230821	184200	177226620	9650	9650	9650	9650	0
75	20230821	184100	177226620	9650	9650	9650	9650	0
76	20230821	184000	177226620	9650	9650	9650	9650	0
77	20230821	183900	177226620	9650	9650	9650	9650	0
78	20230821	183800	177226620	9650	9650	9650	9650	0
79	20230821	183700	177226620	9650	9650	9650	9650	0
80	20230821	183600	177226620	9650	9650	9650	9650	0
81	20230821	183500	177226620	9650	9650	9650	9650	0
82	20230821	183400	177226620	9650	9650	9650	9650	0
83	20230821	183300	177226620	9650	9650	9650	9650	0
84	20230821	183200	177226620	9650	9650	9650	9650	0
85	20230821	183100	177226620	9650	9650	9650	9650	0
86	20230821	183000	177226620	9650	9650	9650	9650	0
87	20230821	182900	177226620	9650	9650	9650	9650	0
88	20230821	182800	177226620	9650	9650	9650	9650	0
89	20230821	182700	177226620	9650	9650	9650	9650	0
90	20230821	182600	177226620	9650	9650	9650	9650	0
91	20230821	182500	177226620	9650	9650	9650	9650	0
92	20230821	182400	177226620	9650	9650	9650	9650	751
93	20230821	182300	177226620	9650	9650	9650	9650	0
94	20230821	182200	177226620	9650	9650	9650	9650	0
95	20230821	182100	177226620	9650	9650	9650	9650	0
96	20230821	182000	177226620	9650	9650	9650	9650	0
97	20230821	181900	177226620	9650	9650	9650	9650	0
98	20230821	181800	177226620	9650	9650	9650	9650	0
99	20230821	181700	177226620	9650	9650	9650	9650	0
100	20230821	181600	177226620	9650	9650	9650	9650	0
101	20230821	181500	177226620	9650	9650	9650	9650	0
102	20230821	181400	177226620	9650	9650	9650	9650	0
103	20230821	181300	177226620	9650	9650	9650	9650	0
104	20230821	181200	177226620	9650	9650	9650	9650	0
105	20230821	181100	177226620	9650	9650	9650	9650	0
106	20230821	181000	177226620	9650	9650	9650	9650	0
107	20230821	180900	177226620	9650	9650	9650	9650	0
108	20230821	180800	177226620	9650	9650	9650	9650	0
109	20230821	180700	177226620	9650	9650	9650	9650	0
110	20230821	180600	177226620	9650	9650	9650	9650	0
111	20230821	180500	177226620	9650	9650	9650	9650	0
112	20230821	180400	177226620	9650	9650	9650	9650	0
113	20230821	180300	177226620	9650	9650	9650	9650	0
114	20230821	180200	177226620	9650	9650	9650	9650	0
115	20230821	180100	177226620	9650	9650	9650	9650	0
116	20230821	180000	177226620	9650	9650	9650	9650	0
117	20230821	175900	177226620	9650	9650	9650	9650	0
118	20230821	175800	177226620	9650	9650	9650	9650	0
119	20230821	175700	177226620	9650	9650	9650	9650	0
120	20230821	175600	177226620	9650	9650	9650	9650	0
121	20230821	175500	177226620	9650	9650	9650	9650	0
122	20230821	175400	177226620	9650	9650	9650	9650	751
123	20230821	175300	177226620	9650	9650	9650	9650	0
124	20230821	175200	177226620	9650	9650	9650	9650	0
125	20230821	175100	177226620	9650	9650	9650	9650	0
126	20230821	175000	177226620	9650	9650	9650	9650	0
127	20230821	174900	177226620	9650	9650	9650	9650	0
128	20230821	174800	177226620	9650	9650	9650	9650	0
129	20230821	174700	177226620	9650	9650	9650	9650	0
130	20230821	174600	177226620	9650	9650	9650	9650	0
131	20230821	174500	177226620	9650	9650	9650	9650	0
132	20230821	174400	177226620	9650	9650	9650	9650	0
133	20230821	174300	177226620	9650	9650	9650	9650	0
134	20230821	174200	177226620	9650	9650	9650	9650	0
135	20230821	174100	177226620	9650	9650	9650	9650	0
136	20230821	174000	177226620	9650	9650	9650	9650	0
137	20230821	173900	177226620	9650	9650	9650	9650	0
138	20230821	173800	177226620	9650	9650	9650	9650	0
139	20230821	173700	177226620	9650	9650	9650	9650	0
140	20230821	173600	177226620	9650	9650	9650	9650	0
141	20230821	173500	177226620	9650	9650	9650	9650	0
142	20230821	173400	177226620	9650	9650	9650	9650	0
143	20230821	173300	177226620	9650	9650	9650	9650	0
144	20230821	173200	177226620	9650	9650	9650	9650	0
145	20230821	173100	177226620	9650	9650	9650	9650	0
146	20230821	173000	177226620	9650	9650	9650	9650	0
147	20230821	172900	177226620	9650	9650	9650	9650	0
148	20230821	172800	177226620	9650	9650	9650	9650	0
149	20230821	172700	177226620	9650	9650	9650	9650	0
150	20230821	172600	177226620	9650	9650	9650	9650	0
151	20230821	172500	177226620	9650	9650	9650	9650	0
152	20230821	172400	177226620	9650	9650	9650	9650	751
153	20230821	172300	177226620	9650	9650	9650	9650	0
154	20230821	172200	177226620	9650	9650	9650	9650	0
155	20230821	172100	177226620	9650	9650	9650	9650	0
156	20230821	172000	177226620	9650	9650	9650	9650	0
157	20230821	171900	177226620	9650	9650	9650	9650	0
158	20230821	171800	177226620	9650	9650	9650	9650	0
159	20230821	171700	177226620	9650	9650	9650	9650	0
160	20230821	171600	177226620	9650	9650	9650	9650	0
161	20230821	171500	177226620	9650	9650	9650	9650	0
162	20230821	171400	177226620	9650	9650	9650	9650	0
163	20230821	171300	177226620	9650	9650	9650	9650	0
164	20230821	171200	177226620	9650	9650	9650	9650	0
165	20230821	171100	177226620	9650	9650	9650	9650	0
166	20230821	171000	177226620	9650	9650	9650	9650	0
167	20230821	170900	177226620	9650	9650	9650	9650	0
168	20230821	170800	177226620	9650	9650	9650	9650	0
169	20230821	170700	177226620	9650	9650	9650	9650	0
170	20230821	170600	177226620	9650	9650	9650	9650	0
171	20230821	170500	177226620	9650	9650	9650	9650	0
172	20230821	170400	177226620	9650	9650	9650	9650	0
173	20230821	170300	177226620	9650	9650	9650	9650	0
174	20230821	170200	177226620	9650	9650	9650	9650	0
175	20230821	170100	177226620	9650	9650	9650	9650	0
176	20230821	170000	177226620	9650	9650	9650	9650	0
177	20230821	165900	177226620	9650	9650	9650	9650	0
178	20230821	165800	177226620	9650	9650	9650	9650	0
179	20230821	165700	177226620	9650	9650	9650	9650	0
180	20230821	165600	177226620	9650	9650	9650	9650	0
181	20230821	165500	177226620	9650	9650	9650	9650	0
182	20230821	165400	177226620	9650	9650	9650	9650	751
183	20230821	165300	177226620	9650	9650	9650	9650	0
184	20230821	165200	177226620	9650	9650	9650	9650	0
185	20230821	165100	177226620	9650	9650	9650	9650	0
186	20230821	165000	177226620	9650	9650	9650	9650	0
187	20230821	164900	177226620	9650	9650	9650	9650	0
188	20230821	164800	177226620	9650	9650	9650	9650	0
189	20230821	164700	177226620	9650	9650	9650	9650	0
190	20230821	164600	177226620	9650	9650	9650	9650	0
191	20230821	164500	177226620	9650	9650	9650	9650	0
192	20230821	164400	177226620	9650	9650	9650	9650	0
193	20230821	164300	177226620	9650	9650	9650	9650	0
194	20230821	164200	177226620	9650	9650	9650	9650	0
195	20230821	164100	177226620	9650	9650	9650	9650	0
196	20230821	164000	177226620	9650	9650	9650	9650	0
197	20230821	163900	177226620	9650	9650	9650	9650	0
198	20230821	163800	177226620	9650	9650	9650	9650	0
199	20230821	163700	177226620	9650	9650	9650	9650	0
200	20230821	163600	177226620	9650	9650	9650	9650	0
201	20230821	163500	177226620	9650	9650	9650	9650	0
202	20230821	163400	177226620	9650	9650	9650	9650	0
203	20230821	163300	177226620	9650	9650	9650	9650	0
204	20230821	163200	177226620	9650	9650	9650	9650	0
205	20230821	163100	177226620	9650	9650	9650	9650	0
206	20230821	163000	177226620	9650	9650	9650	9650	0
207	20230821	162900	177226620	9650	9650	9650	9650	0
208	20230821	162800	177226620	9650	9650	9650	9650	0
209	20230821	162700	177226620	9650	9650	9650	9650	0
210	20230821	162600	177226620	9650	9650	9650	9650	0
211	20230821	162500	177226620	9650	9650	9650	9650	0
212	20230821	162400	177226620	9650	9650	9650	9650	751
213	20230821	162300	177226620	9650	9650	9650	9650	0
214	20230821	162200	177226620	9650	9650	9650	9650	0
215	20230821	162100	177226620	9650	9650	9650	9650	0
216	20230821	162000	177226620	9650	9650	9650	9650	0
217	20230821	161900	177226620	9650	9650	9650	9650	0
218	20230821	161800	177226620	9650	9650	9650	9650	0
219	20230821	161700	177226620	9650	9650	9650	9650	0
220	20230821	161600	177226620	9650	9650	9650	9650	0
221	20230821	161500	177226620	9650	9650	9650	9650	0
222	20230821	161400	177226620	9650	9650	9650	9650	0
223	20230821	161300	177226620	9650	9650	9650	9650	0
224	20230821	161200	177226620	9650	9650	9650	9650	0
225	20230821	161100	177226620	9650	9650	9650	9650	0
226	20230821	161000	177226620	9650	9650	9650	9650	0
227	20230821	160900	177226620	9650	9650	9650	9650	0
228	20230821	160800	177226620	9650	9650	9650	9650	0
229	20230821	160700	177226620	9650	9650	9650	9650	0
230	20230821	160600	177226620	9650	9650	9650	9650	0
231	20230821	160500	177226620	9650	9650	9650	9650	0
232	20230821	160400	177226620	9650	9650	9650	9650	0
233	20230821	160300	177226620	9650	9650	9650	9650	0
234	20230821	160200	177226620	9650	9650	9650	9650	0
235	20230821	160100	177226620	9650	9650	9650	9650	0
236	20230821	160000	177226620	9650	9650	9650	9650	0
237	20230821	155900	177226620	9650	9650	9650	9650	0
238	20230821	155800	177226620	9650	9650	9650	9650	0
239	20230821	155700	177226620	9650	9650	9650	9650	0
240	20230821	155600	177226620	9650	9650	9650	9650	0
241	20230821	155500	177226620	9650	9650	9650	9650	0
242	20230821	155400	177226620	9650	9650	9650	9650	751
243	20230821	155300	177226620	9650	9650	9650	9650	0
244	20230821	155200	177226620	9650	9650	9650	9650	0
245	20230821	155100	177226620	9650	9650	9650	9650	0
246	20230821	155000	177226620	9650	9650	9650	9650	0
247	20230821	154900	177226620	9650	9650	9650	9650	0
248	20230821	154800	177226620	9650	9650	9650	9650	0
249	20230821	154700	177226620	9650	9650	9650	9650	0
250	20230821	154600	177226620	9650	9650	9650	9650	0
251	20230821	154500	177226620	9650	9650	9650	9650	0
252	20230821	154400	177226620	9650	9650	9650	9650	0
253	20230821	154300	177226620	9650	9650	9650	9650	0
254	20230821	154200	177226620	9650	9650	9650	9650	0
255	20230821	154100	177226620	9650	9650	9650	9650	0
256	20230821	154000	177226620	9650	9650	9650	9650	0
257	20230821	153900	177226620	9650	9650	9650	9650	0
258	20230821	153800	177226620	9650	9650	9650	9650	0
259	20230821	153700	177226620	9650	9650	9650	9650	0
260	20230821	153600	177226620	9650	9650	9650	9650	0
261	20230821	153500	177226620	9650	9650	9650	9650	0
262	20230821	153400	177226620	9650	9650	9650	9650	0
263	20230821	153300	177226620	9650	9650	9650	9650	0
264	20230821	153200	177226620	9650	9650	9650	9650	0
265	20230821	153100	177226620	9650	9650	9650	9650	0
266	20230821	153000	177226620	9650	9650	9650	9650	751
267	20230821	152900	169979470	9800	9800	9800	9800	0
268	20230821	152800	169979470	9800	9800	9800	9800	0
269	20230821	152700	169979470	9800	9800	9800	9800	0
270	20230821	152600	169979470	9800	9800	9800	9800	0
271	20230821	152500	169979470	9800	9800	9800	9800	0
272	20230821	152400	169979470	9800	9800	9800	9800	0
273	20230821	152300	169979470	9800	9800	9800	9800	0
274	20230821	152200	169979470	9800	9800	9800	9800	0
275	20230821	152100	169979470	9800	9800	9800	9800	0
276	20230821	152000	169979470	9800	9800	9800	9800	0
277	20230821	151900	169979470	9800	9800	9800	9800	1
278	20230821	151800	169969670	9770	9770	9770	9770	1
279	20230821	151700	169959900	9710	9710	9710	9710	3
280	20230821	151600	169930770	9710	9710	9710	9710	120
281	20230821	151500	168765570	9710	9720	9720	9710	343
282	20230821	151400	165434360	9720	9720	9720	9720	0
283	20230821	151300	165434360	9720	9720	9720	9720	100
284	20230821	151200	164462360	9720	9720	9720	9720	0
285	20230821	151100	164462360	9720	9720	9730	9720	39
286	20230821	151000	164083270	9720	9720	9720	9720	0
287	20230821	150900	164083270	9720	9800	9800	9720	112
288	20230821	150800	162990630	9720	9720	9720	9720	74
289	20230821	150700	162271350	9720	9710	9720	9710	243
290	20230821	150600	159909400	9710	9710	9710	9710	0
291	20230821	150500	159909400	9710	9710	9710	9710	0
292	20230821	150400	159909400	9710	9710	9710	9710	8
293	20230821	150300	159831720	9710	9720	9720	9710	16
294	20230821	150200	159676340	9830	9830	9830	9830	0
295	20230821	150100	159676340	9830	9830	9830	9830	0
296	20230821	150000	159676340	9830	9830	9830	9830	0
297	20230821	145900	159676340	9830	9830	9830	9830	0
298	20230821	145800	159676340	9830	9720	9830	9710	66
299	20230821	145700	159032190	9730	9730	9730	9730	0
300	20230821	145600	159032190	9730	9730	9730	9730	0
301	20230821	145500	159032190	9730	9730	9730	9730	0
302	20230821	145400	159032190	9730	9730	9730	9730	0
303	20230821	145300	159032190	9730	9730	9730	9730	0
304	20230821	145200	159032190	9730	9740	9740	9730	40
305	20230821	145100	158642790	9730	9730	9730	9730	0
306	20230821	145000	158642790	9730	9730	9730	9730	0
307	20230821	144900	158642790	9730	9720	9740	9720	58
308	20230821	144800	158078450	9730	9730	9730	9730	8
309	20230821	144700	158000610	9730	9730	9730	9730	0
310	20230821	144600	158000610	9730	9730	9730	9730	0
311	20230821	144500	158000610	9730	9730	9730	9730	0
312	20230821	144400	158000610	9730	9730	9730	9730	0
313	20230821	144300	158000610	9730	9730	9730	9730	0
314	20230821	144200	158000610	9730	9730	9730	9730	0
315	20230821	144100	158000610	9730	9730	9730	9730	0
316	20230821	144000	158000610	9730	9740	9740	9730	200
317	20230821	143900	156054590	9730	9730	9730	9730	0
318	20230821	143800	156054590	9730	9730	9730	9720	179
319	20230821	143700	154313860	9750	9790	9790	9750	163
320	20230821	143600	152722520	9790	9790	9790	9790	3
321	20230821	143500	152693150	9800	9800	9800	9800	16
322	20230821	143400	152536350	9810	9810	9810	9810	6
323	20230821	143300	152477490	9800	9800	9800	9800	0
324	20230821	143200	152477490	9800	9800	9800	9800	0
325	20230821	143100	152477490	9800	9820	9820	9800	150
326	20230821	143000	151006970	9830	9830	9830	9830	0
327	20230821	142900	151006970	9830	9830	9830	9830	0
328	20230821	142800	151006970	9830	9830	9830	9830	0
329	20230821	142700	151006970	9830	9830	9830	9830	0
330	20230821	142600	151006970	9830	9830	9830	9830	0
331	20230821	142500	151006970	9830	9830	9830	9830	0
332	20230821	142400	151006970	9830	9830	9830	9830	0
333	20230821	142300	151006970	9830	9830	9830	9830	0
334	20230821	142200	151006970	9830	9830	9830	9830	0
335	20230821	142100	151006970	9830	9830	9830	9830	0
336	20230821	142000	151006970	9830	9840	9840	9830	106
337	20230821	141900	149964770	9850	9850	9850	9850	0
338	20230821	141800	149964770	9850	9850	9850	9850	0
339	20230821	141700	149964770	9850	9850	9850	9850	0
340	20230821	141600	149964770	9850	9850	9850	9850	0
341	20230821	141500	149964770	9850	9850	9850	9850	0
342	20230821	141400	149964770	9850	9850	9850	9850	0
343	20230821	141300	149964770	9850	9850	9850	9850	0
344	20230821	141200	149964770	9850	9850	9850	9850	7
345	20230821	141100	149895820	9900	9900	9900	9900	0
346	20230821	141000	149895820	9900	9900	9900	9900	0
347	20230821	140900	149895820	9900	9900	9900	9900	0
348	20230821	140800	149895820	9900	9900	9900	9900	1
349	20230821	140700	149885920	9900	9900	9900	9900	0
350	20230821	140600	149885920	9900	9900	9900	9900	0
351	20230821	140500	149885920	9900	9900	9900	9900	0
352	20230821	140400	149885920	9900	9900	9900	9900	0
353	20230821	140300	149885920	9900	9900	9900	9900	8
354	20230821	140200	149806720	9850	9850	9850	9850	0
355	20230821	140100	149806720	9850	9850	9850	9850	0
356	20230821	140000	149806720	9850	9850	9850	9850	0
357	20230821	135900	149806720	9850	9870	9870	9850	350
358	20230821	135800	146359120	9920	9920	9920	9920	0
359	20230821	135700	146359120	9920	9920	9920	9920	0
360	20230821	135600	146359120	9920	9920	9920	9920	0
361	20230821	135500	146359120	9920	9920	9920	9920	0
362	20230821	135400	146359120	9920	9920	9920	9920	0
363	20230821	135300	146359120	9920	9910	9920	9910	8
364	20230821	135200	146279780	9920	9910	9920	9910	21
365	20230821	135100	146071560	9890	9890	9890	9890	0
366	20230821	135000	146071560	9890	9890	9890	9890	0
367	20230821	134900	146071560	9890	9890	9890	9890	0
368	20230821	134800	146071560	9890	9890	9890	9890	0
369	20230821	134700	146071560	9890	9890	9890	9890	0
370	20230821	134600	146071560	9890	9890	9890	9890	0
371	20230821	134500	146071560	9890	9890	9890	9890	0
372	20230821	134400	146071560	9890	9890	9890	9890	0
373	20230821	134300	146071560	9890	9890	9890	9890	0
374	20230821	134200	146071560	9890	9890	9890	9890	0
375	20230821	134100	146071560	9890	9890	9890	9890	0
376	20230821	134000	146071560	9890	9890	9890	9890	0
377	20230821	133900	146071560	9890	9890	9890	9890	0
378	20230821	133800	146071560	9890	9890	9890	9890	0
379	20230821	133700	146071560	9890	9890	9890	9890	0
380	20230821	133600	146071560	9890	9890	9890	9890	0
381	20230821	133500	146071560	9890	9890	9890	9890	0
382	20230821	133400	146071560	9890	9840	9890	9840	500
383	20230821	133300	141126780	9840	9840	9840	9840	0
384	20230821	133200	141126780	9840	9840	9840	9840	10
385	20230821	133100	141028380	9840	9840	9840	9840	0
386	20230821	133000	141028380	9840	9840	9840	9840	0
387	20230821	132900	141028380	9840	9840	9840	9840	0
388	20230821	132800	141028380	9840	9840	9840	9840	25
389	20230821	132700	140782380	9840	9840	9840	9840	0
390	20230821	132600	140782380	9840	9840	9840	9840	60
391	20230821	132500	140191980	9840	9840	9840	9840	0
392	20230821	132400	140191980	9840	9850	9850	9840	103
393	20230821	132300	139178450	9890	9890	9890	9890	0
394	20230821	132200	139178450	9890	9890	9890	9890	0
395	20230821	132100	139178450	9890	9890	9890	9890	0
396	20230821	132000	139178450	9890	9890	9890	9890	0
397	20230821	131900	139178450	9890	9890	9890	9890	0
398	20230821	131800	139178450	9890	9890	9890	9890	0
399	20230821	131700	139178450	9890	9880	9890	9880	4
400	20230821	131600	139138910	9880	9880	9880	9880	0
401	20230821	131500	139138910	9880	9880	9880	9880	0
402	20230821	131400	139138910	9880	9880	9880	9880	0
403	20230821	131300	139138910	9880	9880	9880	9880	1
404	20230821	131200	139129030	9890	9890	9890	9890	0
405	20230821	131100	139129030	9890	9890	9890	9890	0
406	20230821	131000	139129030	9890	9890	9890	9890	0
407	20230821	130900	139129030	9890	9890	9890	9890	0
408	20230821	130800	139129030	9890	9890	9890	9890	0
409	20230821	130700	139129030	9890	9890	9890	9890	1
410	20230821	130600	139119140	9900	9900	9900	9900	0
411	20230821	130500	139119140	9900	9900	9900	9900	0
412	20230821	130400	139119140	9900	9900	9900	9900	0
413	20230821	130300	139119140	9900	9900	9900	9900	0
414	20230821	130200	139119140	9900	9900	9900	9900	0
415	20230821	130100	139119140	9900	9900	9900	9900	0
416	20230821	130000	139119140	9900	9900	9900	9900	0
417	20230821	125900	139119140	9900	9900	9900	9900	0
418	20230821	125800	139119140	9900	9900	9900	9900	0
419	20230821	125700	139119140	9900	9900	9900	9900	0
420	20230821	125600	139119140	9900	9900	9900	9900	0
421	20230821	125500	139119140	9900	9900	9900	9900	0
422	20230821	125400	139119140	9900	9900	9900	9900	0
423	20230821	125300	139119140	9900	9850	9900	9850	500
424	20230821	125200	134170890	9820	9810	9820	9810	16
425	20230821	125100	134013920	9810	9810	9810	9810	0
426	20230821	125000	134013920	9810	9840	9840	9810	226
427	20230821	124900	131794380	9840	9850	9850	9840	139
428	20230821	124800	130426260	9860	9860	9860	9860	0
429	20230821	124700	130426260	9860	9860	9860	9860	10
430	20230821	124600	130327660	9860	9860	9860	9860	0
431	20230821	124500	130327660	9860	9860	9860	9860	0
432	20230821	124400	130327660	9860	9860	9860	9860	0
433	20230821	124300	130327660	9860	9860	9860	9860	0
434	20230821	124200	130327660	9860	9860	9860	9860	0
435	20230821	124100	130327660	9860	9860	9860	9860	9
436	20230821	124000	130238920	9860	9870	9870	9860	250
437	20230821	123900	127772790	9900	9900	9900	9900	0
438	20230821	123800	127772790	9900	9900	9900	9900	0
439	20230821	123700	127772790	9900	9900	9900	9900	0
440	20230821	123600	127772790	9900	9900	9900	9900	0
441	20230821	123500	127772790	9900	9900	9900	9900	0
442	20230821	123400	127772790	9900	9900	9900	9900	0
443	20230821	123300	127772790	9900	9900	9900	9900	0
444	20230821	123200	127772790	9900	9900	9900	9900	0
445	20230821	123100	127772790	9900	9900	9900	9900	0
446	20230821	123000	127772790	9900	9900	9900	9900	0
447	20230821	122900	127772790	9900	9900	9900	9900	0
448	20230821	122800	127772790	9900	9900	9900	9900	0
449	20230821	122700	127772790	9900	9900	9900	9900	0
450	20230821	122600	127772790	9900	9900	9900	9900	11
451	20230821	122500	127663890	9900	9900	9900	9900	0
452	20230821	122400	127663890	9900	9900	9900	9900	0
453	20230821	122300	127663890	9900	9900	9900	9900	0
454	20230821	122200	127663890	9900	9900	9900	9900	0
455	20230821	122100	127663890	9900	9900	9900	9900	0
456	20230821	122000	127663890	9900	9900	9900	9900	0
457	20230821	121900	127663890	9900	9900	9900	9900	10
458	20230821	121800	127564890	9870	9870	9870	9870	0
459	20230821	121700	127564890	9870	9870	9870	9870	0
460	20230821	121600	127564890	9870	9870	9870	9870	0
461	20230821	121500	127564890	9870	9870	9870	9870	0
462	20230821	121400	127564890	9870	9870	9870	9870	0
463	20230821	121300	127564890	9870	9870	9870	9870	0
464	20230821	121200	127564890	9870	9870	9870	9870	0
465	20230821	121100	127564890	9870	9870	9870	9870	0
466	20230821	121000	127564890	9870	9870	9870	9870	252
467	20230821	120900	125077650	9900	9900	9900	9900	3
468	20230821	120800	125047950	9870	9870	9870	9870	14
469	20230821	120700	124909770	9880	9880	9880	9880	42
470	20230821	120600	124494810	9880	9880	9880	9880	5
471	20230821	120500	124445410	9880	9880	9880	9880	0
472	20230821	120400	124445410	9880	9880	9880	9880	0
473	20230821	120300	124445410	9880	9880	9880	9880	0
474	20230821	120200	124445410	9880	9880	9880	9880	0
475	20230821	120100	124445410	9880	9880	9880	9880	6
476	20230821	120000	124386130	9870	9870	9870	9870	0
477	20230821	115900	124386130	9870	9870	9870	9870	0
478	20230821	115800	124386130	9870	9870	9870	9870	0
479	20230821	115700	124386130	9870	9870	9870	9870	0
480	20230821	115600	124386130	9870	9870	9870	9870	15
481	20230821	115500	124238080	9880	9880	9880	9880	94
482	20230821	115400	123309360	9870	9870	9870	9870	0
483	20230821	115300	123309360	9870	9870	9870	9870	0
484	20230821	115200	123309360	9870	9870	9870	9870	1
485	20230821	115100	123299490	9870	9870	9870	9870	0
486	20230821	115000	123299490	9870	9870	9870	9870	0
487	20230821	114900	123299490	9870	9870	9870	9870	7
488	20230821	114800	123230400	9860	9860	9860	9860	0
489	20230821	114700	123230400	9860	9860	9860	9860	10
490	20230821	114600	123131800	9870	9870	9870	9870	0
491	20230821	114500	123131800	9870	9870	9870	9870	3
492	20230821	114400	123102190	9870	9870	9870	9870	7
493	20230821	114300	123033100	9870	9870	9870	9870	0
494	20230821	114200	123033100	9870	9880	9880	9870	16
495	20230821	114100	122875100	9870	9870	9870	9870	0
496	20230821	114000	122875100	9870	9870	9870	9870	0
497	20230821	113900	122875100	9870	9870	9870	9870	0
498	20230821	113800	122875100	9870	9870	9870	9870	0
499	20230821	113700	122875100	9870	9870	9870	9870	0
500	20230821	113600	122875100	9870	9870	9870	9870	0
501	20230821	113500	122875100	9870	9870	9870	9870	0
502	20230821	113400	122875100	9870	9870	9870	9870	0
503	20230821	113300	122875100	9870	9870	9870	9870	0
504	20230821	113200	122875100	9870	9880	9880	9870	214
505	20230821	113100	120762770	9880	9880	9880	9880	0
506	20230821	113000	120762770	9880	9880	9880	9880	0
507	20230821	112900	120762770	9880	9880	9880	9880	0
508	20230821	112800	120762770	9880	9880	9880	9880	0
509	20230821	112700	120762770	9880	9890	9890	9880	50
510	20230821	112600	120268750	9880	9880	9880	9880	0
511	20230821	112500	120268750	9880	9880	9880	9880	0
512	20230821	112400	120268750	9880	9880	9880	9880	0
513	20230821	112300	120268750	9880	9880	9880	9880	0
514	20230821	112200	120268750	9880	9870	9900	9870	233
515	20230821	112100	117964880	9860	9860	9860	9860	3
516	20230821	112000	117935300	9890	9890	9890	9890	0
517	20230821	111900	117935300	9890	9890	9890	9890	42
518	20230821	111800	117519920	9900	9920	9920	9900	75
519	20230821	111700	116777290	9920	9920	9920	9920	5
520	20230821	111600	116727690	9920	9920	9920	9920	0
521	20230821	111500	116727690	9920	9920	9920	9920	0
522	20230821	111400	116727690	9920	9930	9930	9920	24
523	20230821	111300	116489410	9930	9930	9930	9930	0
524	20230821	111200	116489410	9930	9930	9930	9930	0
525	20230821	111100	116489410	9930	9930	9930	9930	0
526	20230821	111000	116489410	9930	9940	9940	9930	40
527	20230821	110900	116092010	9950	9950	9950	9950	0
528	20230821	110800	116092010	9950	9950	9950	9950	0
529	20230821	110700	116092010	9950	9950	9950	9950	0
530	20230821	110600	116092010	9950	9950	9950	9950	0
531	20230821	110500	116092010	9950	9950	9950	9950	0
532	20230821	110400	116092010	9950	9950	9950	9950	0
533	20230821	110300	116092010	9950	9950	9950	9950	0
534	20230821	110200	116092010	9950	9950	9950	9950	0
535	20230821	110100	116092010	9950	9950	9950	9950	0
536	20230821	110000	116092010	9950	9950	9950	9950	0
537	20230821	105900	116092010	9950	9950	9950	9950	0
538	20230821	105800	116092010	9950	9950	9950	9950	2
539	20230821	105700	116072110	9910	9910	9910	9910	0
540	20230821	105600	116072110	9910	9920	9920	9910	150
541	20230821	105500	114585280	9920	9920	9920	9920	0
542	20230821	105400	114585280	9920	9920	9920	9920	0
543	20230821	105300	114585280	9920	9920	9920	9920	97
544	20230821	105200	113623040	9980	9980	9980	9980	0
545	20230821	105100	113623040	9980	9980	9980	9980	0
546	20230821	105000	113623040	9980	9980	9980	9980	0
547	20230821	104900	113623040	9980	9980	9980	9980	3
548	20230821	104800	113593100	9920	9920	9920	9920	0
549	20230821	104700	113593100	9920	9930	9930	9920	254
550	20230821	104600	111073080	9920	9920	9920	9920	0
551	20230821	104500	111073080	9920	9920	9920	9920	0
552	20230821	104400	111073080	9920	9920	9920	9920	0
553	20230821	104300	111073080	9920	9920	9920	9920	0
554	20230821	104200	111073080	9920	9920	9920	9920	3
555	20230821	104100	111043320	9920	9920	9920	9920	0
556	20230821	104000	111043320	9920	9920	9920	9920	0
557	20230821	103900	111043320	9920	9990	9990	9920	20
558	20230821	103800	110844220	9910	9910	9910	9910	0
559	20230821	103700	110844220	9910	9910	9910	9910	0
560	20230821	103600	110844220	9910	9910	9910	9910	0
561	20230821	103500	110844220	9910	9910	9910	9910	0
562	20230821	103400	110844220	9910	9970	9970	9910	169
563	20230821	103300	109164570	9970	9970	9970	9970	11
564	20230821	103200	109054900	9970	9970	9970	9970	0
565	20230821	103100	109054900	9970	9970	9970	9970	0
566	20230821	103000	109054900	9970	9960	9970	9960	59
567	20230821	102900	108467170	9970	9970	9970	9970	0
568	20230821	102800	108467170	9970	9970	9970	9970	20
569	20230821	102700	108267770	9970	9970	9970	9970	11
570	20230821	102600	108158100	9970	9970	9970	9970	0
571	20230821	102500	108158100	9970	9970	9970	9970	0
572	20230821	102400	108158100	9970	9970	9970	9970	20
573	20230821	102300	107958700	9970	9970	9970	9970	0
574	20230821	102200	107958700	9970	9980	9980	9970	11
575	20230821	102100	107849020	10000	10000	10000	10000	0
576	20230821	102000	107849020	10000	10000	10000	10000	5
577	20230821	101900	107799020	9970	9970	9970	9970	0
578	20230821	101800	107799020	9970	9970	9970	9970	0
579	20230821	101700	107799020	9970	9970	9970	9970	96
580	20230821	101600	106841900	9980	10010	10010	9980	393
581	20230821	101500	102914140	10000	10000	10000	10000	11
582	20230821	101400	102804140	10030	10030	10030	10030	56
583	20230821	101300	102242460	10000	10010	10010	10000	10
584	20230821	101200	102142410	10010	10010	10010	10010	37
585	20230821	101100	101772040	10010	10010	10010	10010	5
586	20230821	101000	101721990	10040	10040	10040	10040	0
587	20230821	100900	101721990	10040	10040	10040	10040	0
588	20230821	100800	101721990	10040	10040	10040	10040	0
589	20230821	100700	101721990	10040	10040	10040	10040	0
590	20230821	100600	101721990	10040	10010	10040	10010	2
591	20230821	100500	101701940	10020	10010	10020	10010	441
592	20230821	100400	97283130	10010	10010	10010	10010	11
593	20230821	100300	97173020	10000	10000	10000	10000	0
594	20230821	100200	97173020	10000	10000	10000	10000	0
595	20230821	100100	97173020	10000	10000	10000	10000	0
596	20230821	100000	97173020	10000	10000	10000	10000	0
597	20230821	095900	97173020	10000	10000	10000	10000	0
598	20230821	095800	97173020	10000	10000	10000	10000	26
599	20230821	095700	96913020	10020	10020	10020	10020	0
600	20230821	095600	96913020	10020	10020	10020	10020	0
601	20230821	095500	96913020	10020	10020	10020	10020	71
602	20230821	095400	96201600	10040	10040	10040	10040	4
603	20230821	095300	96161440	10040	10040	10040	10040	0
604	20230821	095200	96161440	10040	10040	10040	10040	0
605	20230821	095100	96161440	10040	10040	10040	10040	379
606	20230821	095000	92356280	10040	10040	10040	10040	3
607	20230821	094900	92326160	10090	10090	10090	10090	1
608	20230821	094800	92316070	10030	10030	10030	10030	0
609	20230821	094700	92316070	10030	10030	10030	10030	0
610	20230821	094600	92316070	10030	10030	10030	10030	0
611	20230821	094500	92316070	10030	10030	10030	10030	0
612	20230821	094400	92316070	10030	10090	10100	10030	41
613	20230821	094300	91902420	10020	10020	10020	10020	0
614	20230821	094200	91902420	10020	10020	10020	10020	0
615	20230821	094100	91902420	10020	10020	10020	10020	29
616	20230821	094000	91611840	10020	10020	10020	10020	1
617	20230821	093900	91601820	10020	10020	10020	10020	2
618	20230821	093800	91581780	10090	10090	10090	10090	0
619	20230821	093700	91581780	10090	10090	10090	10090	30
620	20230821	093600	91279080	10020	10030	10030	10020	100
621	20230821	093500	90276760	10020	10020	10020	10020	0
622	20230821	093400	90276760	10020	10090	10090	10020	249
623	20230821	093300	87772910	10100	10100	10100	10100	17
624	20230821	093200	87601210	10100	10100	10100	10100	13
625	20230821	093100	87469910	10100	10100	10100	10100	115
626	20230821	093000	86308410	10110	10110	10110	10110	302
627	20230821	092900	83255190	10130	10130	10130	10130	0
628	20230821	092800	83255190	10130	10130	10130	10130	0
629	20230821	092700	83255190	10130	10090	10130	10090	33
630	20230821	092600	82920940	10090	10080	10090	10080	106
631	20230821	092500	81851910	10080	10080	10080	10080	211
632	20230821	092400	79725030	10100	10110	10130	10100	308
633	20230821	092300	76612080	10130	10130	10130	10120	782
634	20230821	092200	68691470	10180	10180	10180	10180	0
635	20230821	092100	68691470	10180	10110	10180	10110	330
636	20230821	092000	65334170	10110	10110	10110	10110	20
637	20230821	091900	65131970	10180	10160	10180	10100	105
638	20230821	091800	64064820	10050	10050	10050	10050	0
639	20230821	091700	64064820	10050	10080	10200	10030	37
640	20230821	091600	63691860	10080	10030	10220	10020	432
641	20230821	091500	59302640	10040	10040	10040	10040	100
642	20230821	091400	58298640	10100	10090	10100	10090	538
643	20230821	091300	52869050	10030	10090	10090	10030	163
644	20230821	091200	51232560	10100	10130	10130	10100	84
645	20230821	091100	50383430	10130	10180	10190	10130	264
646	20230821	091000	47705510	10200	10110	10200	10050	687
647	20230821	090900	40736150	10100	10120	10130	10100	366
648	20230821	090800	37035800	10110	10150	10150	10110	211
649	20230821	090700	34902190	10100	9940	10100	9910	1578
650	20230821	090600	19092720	9930	9870	9930	9870	189
651	20230821	090500	17224740	9870	9870	9870	9870	110
652	20230821	090400	16139040	9900	9880	9900	9870	282
653	20230821	090300	13354910	9880	9880	9880	9880	660
654	20230821	090200	6834110	9830	9870	9870	9830	60
655	20230821	090100	6243910	9880	9880	9880	9880	0
656	20230821	090000	6243910	9880	9640	9880	9640	641