KissMeData/020400/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185900	84422360	9750	9750	9750	9750	39
3	20230822	185800	84422360	9750	9750	9750	9750	0
4	20230822	185700	84422360	9750	9750	9750	9750	0
5	20230822	185600	84422360	9750	9750	9750	9750	0
6	20230822	185500	84422360	9750	9750	9750	9750	0
7	20230822	185400	84422360	9750	9750	9750	9750	0
8	20230822	185300	84422360	9750	9750	9750	9750	0
9	20230822	185200	84422360	9750	9750	9750	9750	0
10	20230822	185100	84422360	9750	9750	9750	9750	0
11	20230822	185000	84422360	9750	9750	9750	9750	0
12	20230822	184900	84422360	9750	9750	9750	9750	0
13	20230822	184800	84422360	9750	9750	9750	9750	0
14	20230822	184700	84422360	9750	9750	9750	9750	0
15	20230822	184600	84422360	9750	9750	9750	9750	0
16	20230822	184500	84422360	9750	9750	9750	9750	0
17	20230822	184400	84422360	9750	9750	9750	9750	0
18	20230822	184300	84422360	9750	9750	9750	9750	0
19	20230822	184200	84422360	9750	9750	9750	9750	0
20	20230822	184100	84422360	9750	9750	9750	9750	0
21	20230822	184000	84422360	9750	9750	9750	9750	0
22	20230822	183900	84422360	9750	9750	9750	9750	0
23	20230822	183800	84422360	9750	9750	9750	9750	0
24	20230822	183700	84422360	9750	9750	9750	9750	0
25	20230822	183600	84422360	9750	9750	9750	9750	0
26	20230822	183500	84422360	9750	9750	9750	9750	0
27	20230822	183400	84422360	9750	9750	9750	9750	0
28	20230822	183300	84422360	9750	9750	9750	9750	0
29	20230822	183200	84422360	9750	9750	9750	9750	0
30	20230822	183100	84422360	9750	9750	9750	9750	0
31	20230822	183000	84422360	9750	9750	9750	9750	0
32	20230822	182900	84422360	9750	9750	9750	9750	39
33	20230822	182800	84422360	9750	9750	9750	9750	0
34	20230822	182700	84422360	9750	9750	9750	9750	0
35	20230822	182600	84422360	9750	9750	9750	9750	0
36	20230822	182500	84422360	9750	9750	9750	9750	0
37	20230822	182400	84422360	9750	9750	9750	9750	0
38	20230822	182300	84422360	9750	9750	9750	9750	0
39	20230822	182200	84422360	9750	9750	9750	9750	0
40	20230822	182100	84422360	9750	9750	9750	9750	0
41	20230822	182000	84422360	9750	9750	9750	9750	0
42	20230822	181900	84422360	9750	9750	9750	9750	0
43	20230822	181800	84422360	9750	9750	9750	9750	0
44	20230822	181700	84422360	9750	9750	9750	9750	0
45	20230822	181600	84422360	9750	9750	9750	9750	0
46	20230822	181500	84422360	9750	9750	9750	9750	0
47	20230822	181400	84422360	9750	9750	9750	9750	0
48	20230822	181300	84422360	9750	9750	9750	9750	0
49	20230822	181200	84422360	9750	9750	9750	9750	0
50	20230822	181100	84422360	9750	9750	9750	9750	0
51	20230822	181000	84422360	9750	9750	9750	9750	0
52	20230822	180900	84422360	9750	9750	9750	9750	0
53	20230822	180800	84422360	9750	9750	9750	9750	0
54	20230822	180700	84422360	9750	9750	9750	9750	0
55	20230822	180600	84422360	9750	9750	9750	9750	0
56	20230822	180500	84422360	9750	9750	9750	9750	0
57	20230822	180400	84422360	9750	9750	9750	9750	0
58	20230822	180300	84422360	9750	9750	9750	9750	0
59	20230822	180200	84422360	9750	9750	9750	9750	0
60	20230822	180100	84422360	9750	9750	9750	9750	0
61	20230822	180000	84422360	9750	9750	9750	9750	0
62	20230822	175900	84422360	9750	9750	9750	9750	39
63	20230822	175800	84422360	9750	9750	9750	9750	0
64	20230822	175700	84422360	9750	9750	9750	9750	0
65	20230822	175600	84422360	9750	9750	9750	9750	0
66	20230822	175500	84422360	9750	9750	9750	9750	0
67	20230822	175400	84422360	9750	9750	9750	9750	0
68	20230822	175300	84422360	9750	9750	9750	9750	0
69	20230822	175200	84422360	9750	9750	9750	9750	0
70	20230822	175100	84422360	9750	9750	9750	9750	0
71	20230822	175000	84422360	9750	9750	9750	9750	0
72	20230822	174900	84422360	9750	9750	9750	9750	0
73	20230822	174800	84422360	9750	9750	9750	9750	0
74	20230822	174700	84422360	9750	9750	9750	9750	0
75	20230822	174600	84422360	9750	9750	9750	9750	0
76	20230822	174500	84422360	9750	9750	9750	9750	0
77	20230822	174400	84422360	9750	9750	9750	9750	0
78	20230822	174300	84422360	9750	9750	9750	9750	0
79	20230822	174200	84422360	9750	9750	9750	9750	0
80	20230822	174100	84422360	9750	9750	9750	9750	0
81	20230822	174000	84422360	9750	9750	9750	9750	0
82	20230822	173900	84422360	9750	9750	9750	9750	0
83	20230822	173800	84422360	9750	9750	9750	9750	0
84	20230822	173700	84422360	9750	9750	9750	9750	0
85	20230822	173600	84422360	9750	9750	9750	9750	0
86	20230822	173500	84422360	9750	9750	9750	9750	0
87	20230822	173400	84422360	9750	9750	9750	9750	0
88	20230822	173300	84422360	9750	9750	9750	9750	0
89	20230822	173200	84422360	9750	9750	9750	9750	0
90	20230822	173100	84422360	9750	9750	9750	9750	0
91	20230822	173000	84422360	9750	9750	9750	9750	0
92	20230822	172900	84422360	9750	9750	9750	9750	39
93	20230822	172800	84422360	9750	9750	9750	9750	0
94	20230822	172700	84422360	9750	9750	9750	9750	0
95	20230822	172600	84422360	9750	9750	9750	9750	0
96	20230822	172500	84422360	9750	9750	9750	9750	0
97	20230822	172400	84422360	9750	9750	9750	9750	0
98	20230822	172300	84422360	9750	9750	9750	9750	0
99	20230822	172200	84422360	9750	9750	9750	9750	0
100	20230822	172100	84422360	9750	9750	9750	9750	0
101	20230822	172000	84422360	9750	9750	9750	9750	0
102	20230822	171900	84422360	9750	9750	9750	9750	0
103	20230822	171800	84422360	9750	9750	9750	9750	0
104	20230822	171700	84422360	9750	9750	9750	9750	0
105	20230822	171600	84422360	9750	9750	9750	9750	0
106	20230822	171500	84422360	9750	9750	9750	9750	0
107	20230822	171400	84422360	9750	9750	9750	9750	0
108	20230822	171300	84422360	9750	9750	9750	9750	0
109	20230822	171200	84422360	9750	9750	9750	9750	0
110	20230822	171100	84422360	9750	9750	9750	9750	0
111	20230822	171000	84422360	9750	9750	9750	9750	0
112	20230822	170900	84422360	9750	9750	9750	9750	0
113	20230822	170800	84422360	9750	9750	9750	9750	0
114	20230822	170700	84422360	9750	9750	9750	9750	0
115	20230822	170600	84422360	9750	9750	9750	9750	0
116	20230822	170500	84422360	9750	9750	9750	9750	0
117	20230822	170400	84422360	9750	9750	9750	9750	0
118	20230822	170300	84422360	9750	9750	9750	9750	0
119	20230822	170200	84422360	9750	9750	9750	9750	0
120	20230822	170100	84422360	9750	9750	9750	9750	0
121	20230822	170000	84422360	9750	9750	9750	9750	0
122	20230822	165900	84422360	9750	9750	9750	9750	39
123	20230822	165800	84422360	9750	9750	9750	9750	0
124	20230822	165700	84422360	9750	9750	9750	9750	0
125	20230822	165600	84422360	9750	9750	9750	9750	0
126	20230822	165500	84422360	9750	9750	9750	9750	0
127	20230822	165400	84422360	9750	9750	9750	9750	0
128	20230822	165300	84422360	9750	9750	9750	9750	0
129	20230822	165200	84422360	9750	9750	9750	9750	0
130	20230822	165100	84422360	9750	9750	9750	9750	0
131	20230822	165000	84422360	9750	9750	9750	9750	0
132	20230822	164900	84422360	9750	9750	9750	9750	0
133	20230822	164800	84422360	9750	9750	9750	9750	0
134	20230822	164700	84422360	9750	9750	9750	9750	0
135	20230822	164600	84422360	9750	9750	9750	9750	0
136	20230822	164500	84422360	9750	9750	9750	9750	0
137	20230822	164400	84422360	9750	9750	9750	9750	0
138	20230822	164300	84422360	9750	9750	9750	9750	0
139	20230822	164200	84422360	9750	9750	9750	9750	0
140	20230822	164100	84422360	9750	9750	9750	9750	0
141	20230822	164000	84422360	9750	9750	9750	9750	0
142	20230822	163900	84422360	9750	9750	9750	9750	0
143	20230822	163800	84422360	9750	9750	9750	9750	0
144	20230822	163700	84422360	9750	9750	9750	9750	0
145	20230822	163600	84422360	9750	9750	9750	9750	0
146	20230822	163500	84422360	9750	9750	9750	9750	0
147	20230822	163400	84422360	9750	9750	9750	9750	0
148	20230822	163300	84422360	9750	9750	9750	9750	0
149	20230822	163200	84422360	9750	9750	9750	9750	0
150	20230822	163100	84422360	9750	9750	9750	9750	0
151	20230822	163000	84422360	9750	9750	9750	9750	0
152	20230822	162900	84422360	9750	9750	9750	9750	39
153	20230822	162800	84422360	9750	9750	9750	9750	0
154	20230822	162700	84422360	9750	9750	9750	9750	0
155	20230822	162600	84422360	9750	9750	9750	9750	0
156	20230822	162500	84422360	9750	9750	9750	9750	0
157	20230822	162400	84422360	9750	9750	9750	9750	0
158	20230822	162300	84422360	9750	9750	9750	9750	0
159	20230822	162200	84422360	9750	9750	9750	9750	0
160	20230822	162100	84422360	9750	9750	9750	9750	0
161	20230822	162000	84422360	9750	9750	9750	9750	0
162	20230822	161900	84422360	9750	9750	9750	9750	0
163	20230822	161800	84422360	9750	9750	9750	9750	0
164	20230822	161700	84422360	9750	9750	9750	9750	0
165	20230822	161600	84422360	9750	9750	9750	9750	0
166	20230822	161500	84422360	9750	9750	9750	9750	0
167	20230822	161400	84422360	9750	9750	9750	9750	0
168	20230822	161300	84422360	9750	9750	9750	9750	0
169	20230822	161200	84422360	9750	9750	9750	9750	0
170	20230822	161100	84422360	9750	9750	9750	9750	0
171	20230822	161000	84422360	9750	9750	9750	9750	0
172	20230822	160900	84422360	9750	9750	9750	9750	0
173	20230822	160800	84422360	9750	9750	9750	9750	0
174	20230822	160700	84422360	9750	9750	9750	9750	0
175	20230822	160600	84422360	9750	9750	9750	9750	0
176	20230822	160500	84422360	9750	9750	9750	9750	0
177	20230822	160400	84422360	9750	9750	9750	9750	0
178	20230822	160300	84422360	9750	9750	9750	9750	0
179	20230822	160200	84422360	9750	9750	9750	9750	0
180	20230822	160100	84422360	9750	9750	9750	9750	0
181	20230822	160000	84422360	9750	9750	9750	9750	0
182	20230822	155900	84422360	9750	9750	9750	9750	39
183	20230822	155800	84422360	9750	9750	9750	9750	0
184	20230822	155700	84422360	9750	9750	9750	9750	0
185	20230822	155600	84422360	9750	9750	9750	9750	0
186	20230822	155500	84422360	9750	9750	9750	9750	0
187	20230822	155400	84422360	9750	9750	9750	9750	0
188	20230822	155300	84422360	9750	9750	9750	9750	0
189	20230822	155200	84422360	9750	9750	9750	9750	0
190	20230822	155100	84422360	9750	9750	9750	9750	0
191	20230822	155000	84422360	9750	9750	9750	9750	0
192	20230822	154900	84422360	9750	9750	9750	9750	0
193	20230822	154800	84422360	9750	9750	9750	9750	0
194	20230822	154700	84422360	9750	9750	9750	9750	0
195	20230822	154600	84422360	9750	9750	9750	9750	0
196	20230822	154500	84422360	9750	9750	9750	9750	0
197	20230822	154400	84422360	9750	9750	9750	9750	0
198	20230822	154300	84422360	9750	9750	9750	9750	0
199	20230822	154200	84422360	9750	9750	9750	9750	0
200	20230822	154100	84422360	9750	9750	9750	9750	0
201	20230822	154000	84422360	9750	9750	9750	9750	0
202	20230822	153900	84422360	9750	9750	9750	9750	0
203	20230822	153800	84422360	9750	9750	9750	9750	0
204	20230822	153700	84422360	9750	9750	9750	9750	0
205	20230822	153600	84422360	9750	9750	9750	9750	0
206	20230822	153500	84422360	9750	9750	9750	9750	0
207	20230822	153400	84422360	9750	9750	9750	9750	0
208	20230822	153300	84422360	9750	9750	9750	9750	0
209	20230822	153200	84422360	9750	9750	9750	9750	0
210	20230822	153100	84422360	9750	9750	9750	9750	0
211	20230822	153000	84422360	9750	9750	9750	9750	39
212	20230822	152900	84042110	9770	9770	9770	9770	0
213	20230822	152800	84042110	9770	9770	9770	9770	0
214	20230822	152700	84042110	9770	9770	9770	9770	0
215	20230822	152600	84042110	9770	9770	9770	9770	0
216	20230822	152500	84042110	9770	9770	9770	9770	0
217	20230822	152400	84042110	9770	9770	9770	9770	0
218	20230822	152300	84042110	9770	9770	9770	9770	0
219	20230822	152200	84042110	9770	9770	9770	9770	0
220	20230822	152100	84042110	9770	9770	9770	9770	0
221	20230822	152000	84042110	9770	9770	9770	9770	0
222	20230822	151900	84042110	9770	9770	9770	9770	0
223	20230822	151800	84042110	9770	9770	9770	9770	0
224	20230822	151700	84042110	9770	9770	9770	9770	0
225	20230822	151600	84042110	9770	9770	9770	9770	0
226	20230822	151500	84042110	9770	9770	9770	9770	0
227	20230822	151400	84042110	9770	9770	9770	9770	0
228	20230822	151300	84042110	9770	9770	9770	9770	1
229	20230822	151200	84032340	9770	9770	9770	9770	0
230	20230822	151100	84032340	9770	9770	9770	9770	0
231	20230822	151000	84032340	9770	9750	9770	9750	6
232	20230822	150900	83973820	9750	9750	9750	9750	0
233	20230822	150800	83973820	9750	9750	9750	9750	35
234	20230822	150700	83632570	9750	9750	9750	9750	1
235	20230822	150600	83622820	9750	9750	9750	9750	0
236	20230822	150500	83622820	9750	9750	9750	9750	35
237	20230822	150400	83281570	9750	9750	9750	9750	0
238	20230822	150300	83281570	9750	9750	9750	9750	0
239	20230822	150200	83281570	9750	9750	9750	9750	1
240	20230822	150100	83271820	9750	9750	9750	9750	1
241	20230822	150000	83262070	9750	9750	9750	9750	36
242	20230822	145900	82911070	9750	9750	9750	9750	0
243	20230822	145800	82911070	9750	9750	9750	9750	0
244	20230822	145700	82911070	9750	9750	9750	9750	2
245	20230822	145600	82891570	9750	9750	9750	9750	11
246	20230822	145500	82784320	9750	9750	9750	9750	35
247	20230822	145400	82443070	9750	9750	9750	9750	0
248	20230822	145300	82443070	9750	9750	9750	9750	0
249	20230822	145200	82443070	9750	9750	9750	9750	1
250	20230822	145100	82433320	9750	9750	9750	9750	0
251	20230822	145000	82433320	9750	9750	9750	9750	45
252	20230822	144900	81994570	9750	9750	9750	9750	1
253	20230822	144800	81984820	9760	9760	9760	9760	0
254	20230822	144700	81984820	9760	9760	9760	9760	0
255	20230822	144600	81984820	9760	9760	9760	9760	0
256	20230822	144500	81984820	9760	9760	9760	9760	58
257	20230822	144400	81418740	9760	9760	9760	9760	0
258	20230822	144300	81418740	9760	9760	9760	9760	0
259	20230822	144200	81418740	9760	9760	9760	9760	0
260	20230822	144100	81418740	9760	9760	9760	9760	0
261	20230822	144000	81418740	9760	9760	9760	9760	0
262	20230822	143900	81418740	9760	9760	9760	9760	0
263	20230822	143800	81418740	9760	9760	9760	9760	5
264	20230822	143700	81369940	9760	9760	9760	9760	200
265	20230822	143600	79417940	9760	9760	9760	9760	0
266	20230822	143500	79417940	9760	9760	9760	9760	0
267	20230822	143400	79417940	9760	9760	9760	9760	0
268	20230822	143300	79417940	9760	9760	9760	9760	0
269	20230822	143200	79417940	9760	9760	9760	9760	0
270	20230822	143100	79417940	9760	9750	9760	9750	12
271	20230822	143000	79300860	9750	9750	9750	9750	9
272	20230822	142900	79213110	9760	9760	9760	9760	1
273	20230822	142800	79203350	9770	9770	9770	9770	0
274	20230822	142700	79203350	9770	9770	9770	9770	0
275	20230822	142600	79203350	9770	9770	9770	9770	0
276	20230822	142500	79203350	9770	9770	9770	9770	5
277	20230822	142400	79154500	9770	9770	9770	9770	2
278	20230822	142300	79134960	9790	9790	9790	9790	0
279	20230822	142200	79134960	9790	9790	9790	9790	0
280	20230822	142100	79134960	9790	9790	9790	9790	10
281	20230822	142000	79037060	9740	9740	9740	9740	0
282	20230822	141900	79037060	9740	9740	9740	9740	0
283	20230822	141800	79037060	9740	9740	9740	9740	0
284	20230822	141700	79037060	9740	9740	9740	9740	0
285	20230822	141600	79037060	9740	9740	9740	9740	0
286	20230822	141500	79037060	9740	9740	9740	9740	0
287	20230822	141400	79037060	9740	9740	9740	9740	0
288	20230822	141300	79037060	9740	9750	9750	9740	45
289	20230822	141200	78598720	9740	9740	9740	9740	0
290	20230822	141100	78598720	9740	9740	9740	9740	0
291	20230822	141000	78598720	9740	9740	9740	9740	0
292	20230822	140900	78598720	9740	9740	9740	9740	0
293	20230822	140800	78598720	9740	9740	9740	9740	0
294	20230822	140700	78598720	9740	9740	9740	9740	0
295	20230822	140600	78598720	9740	9740	9740	9740	0
296	20230822	140500	78598720	9740	9740	9740	9740	0
297	20230822	140400	78598720	9740	9740	9740	9740	0
298	20230822	140300	78598720	9740	9740	9740	9740	0
299	20230822	140200	78598720	9740	9740	9740	9740	0
300	20230822	140100	78598720	9740	9740	9740	9740	0
301	20230822	140000	78598720	9740	9740	9740	9740	0
302	20230822	135900	78598720	9740	9740	9740	9740	0
303	20230822	135800	78598720	9740	9740	9740	9740	1
304	20230822	135700	78588980	9800	9800	9800	9800	0
305	20230822	135600	78588980	9800	9800	9800	9800	0
306	20230822	135500	78588980	9800	9800	9800	9800	0
307	20230822	135400	78588980	9800	9800	9800	9800	0
308	20230822	135300	78588980	9800	9800	9800	9800	0
309	20230822	135200	78588980	9800	9800	9800	9800	0
310	20230822	135100	78588980	9800	9760	9800	9760	60
311	20230822	135000	78001640	9720	9770	9770	9700	62
312	20230822	134900	77397030	9780	9780	9780	9780	45
313	20230822	134800	76956930	9810	9810	9810	9810	338
314	20230822	134700	73641150	9810	9810	9810	9810	8
315	20230822	134600	73562670	9810	9810	9810	9810	2
316	20230822	134500	73543050	9810	9820	9820	9810	167
317	20230822	134400	71904260	9810	9810	9810	9810	62
318	20230822	134300	71296040	9810	9810	9810	9810	0
319	20230822	134200	71296040	9810	9810	9810	9810	0
320	20230822	134100	71296040	9810	9810	9810	9810	0
321	20230822	134000	71296040	9810	9810	9810	9810	0
322	20230822	133900	71296040	9810	9810	9810	9810	0
323	20230822	133800	71296040	9810	9810	9810	9810	0
324	20230822	133700	71296040	9810	9810	9810	9810	0
325	20230822	133600	71296040	9810	9810	9810	9810	0
326	20230822	133500	71296040	9810	9810	9810	9810	5
327	20230822	133400	71246990	9810	9810	9810	9810	0
328	20230822	133300	71246990	9810	9810	9810	9810	10
329	20230822	133200	71148890	9820	9820	9820	9820	0
330	20230822	133100	71148890	9820	9780	9820	9780	11
331	20230822	133000	71040960	9780	9780	9780	9780	42
332	20230822	132900	70630200	9790	9790	9790	9790	0
333	20230822	132800	70630200	9790	9790	9790	9790	0
334	20230822	132700	70630200	9790	9790	9790	9790	0
335	20230822	132600	70630200	9790	9790	9790	9790	0
336	20230822	132500	70630200	9790	9790	9790	9790	0
337	20230822	132400	70630200	9790	9790	9790	9790	0
338	20230822	132300	70630200	9790	9790	9790	9790	0
339	20230822	132200	70630200	9790	9790	9790	9790	0
340	20230822	132100	70630200	9790	9790	9790	9790	0
341	20230822	132000	70630200	9790	9790	9790	9790	0
342	20230822	131900	70630200	9790	9790	9790	9790	0
343	20230822	131800	70630200	9790	9790	9790	9790	0
344	20230822	131700	70630200	9790	9790	9790	9790	0
345	20230822	131600	70630200	9790	9790	9790	9790	0
346	20230822	131500	70630200	9790	9790	9790	9790	0
347	20230822	131400	70630200	9790	9770	9790	9770	6
348	20230822	131300	70571520	9770	9770	9770	9770	1
349	20230822	131200	70561750	9770	9780	9780	9770	32
350	20230822	131100	70248800	9820	9820	9820	9820	0
351	20230822	131000	70248800	9820	9820	9820	9820	0
352	20230822	130900	70248800	9820	9820	9820	9820	0
353	20230822	130800	70248800	9820	9820	9820	9820	0
354	20230822	130700	70248800	9820	9820	9820	9820	1
355	20230822	130600	70238980	9830	9830	9830	9830	0
356	20230822	130500	70238980	9830	9830	9830	9830	0
357	20230822	130400	70238980	9830	9830	9830	9830	0
358	20230822	130300	70238980	9830	9830	9830	9830	0
359	20230822	130200	70238980	9830	9830	9830	9830	0
360	20230822	130100	70238980	9830	9830	9830	9830	0
361	20230822	130000	70238980	9830	9760	9830	9760	76
362	20230822	125900	69494330	9740	9740	9740	9740	0
363	20230822	125800	69494330	9740	9740	9740	9740	0
364	20230822	125700	69494330	9740	9740	9740	9740	3
365	20230822	125600	69465110	9740	9740	9740	9740	0
366	20230822	125500	69465110	9740	9740	9740	9740	0
367	20230822	125400	69465110	9740	9740	9740	9740	0
368	20230822	125300	69465110	9740	9740	9740	9740	26
369	20230822	125200	69211870	9760	9760	9760	9760	0
370	20230822	125100	69211870	9760	9760	9760	9760	6
371	20230822	125000	69153310	9770	9760	9770	9760	201
372	20230822	124900	67191480	9760	9760	9760	9760	0
373	20230822	124800	67191480	9760	9760	9760	9760	0
374	20230822	124700	67191480	9760	9760	9760	9760	200
375	20230822	124600	65239480	9760	9760	9760	9760	0
376	20230822	124500	65239480	9760	9760	9760	9760	6
377	20230822	124400	65180920	9750	9740	9750	9740	11
378	20230822	124300	65073690	9740	9740	9740	9740	9
379	20230822	124200	64986030	9740	9740	9740	9740	0
380	20230822	124100	64986030	9740	9710	9740	9710	10
381	20230822	124000	64888680	9740	9740	9740	9740	0
382	20230822	123900	64888680	9740	9740	9740	9740	0
383	20230822	123800	64888680	9740	9740	9740	9740	0
384	20230822	123700	64888680	9740	9740	9740	9740	5
385	20230822	123600	64839980	9740	9740	9740	9740	0
386	20230822	123500	64839980	9740	9740	9740	9740	0
387	20230822	123400	64839980	9740	9740	9740	9740	0
388	20230822	123300	64839980	9740	9740	9740	9740	12
389	20230822	123200	64723100	9740	9740	9740	9740	0
390	20230822	123100	64723100	9740	9740	9740	9740	0
391	20230822	123000	64723100	9740	9740	9740	9740	59
392	20230822	122900	64148440	9740	9740	9740	9740	0
393	20230822	122800	64148440	9740	9740	9740	9740	0
394	20230822	122700	64148440	9740	9740	9740	9740	0
395	20230822	122600	64148440	9740	9740	9740	9740	0
396	20230822	122500	64148440	9740	9710	9740	9710	143
397	20230822	122400	62756550	9710	9710	9710	9710	0
398	20230822	122300	62756550	9710	9710	9710	9710	0
399	20230822	122200	62756550	9710	9710	9710	9710	0
400	20230822	122100	62756550	9710	9710	9710	9710	0
401	20230822	122000	62756550	9710	9710	9710	9710	0
402	20230822	121900	62756550	9710	9710	9710	9710	0
403	20230822	121800	62756550	9710	9710	9710	9710	0
404	20230822	121700	62756550	9710	9710	9710	9710	30
405	20230822	121600	62465250	9730	9730	9730	9730	12
406	20230822	121500	62348490	9740	9740	9740	9740	0
407	20230822	121400	62348490	9740	9740	9740	9740	0
408	20230822	121300	62348490	9740	9740	9740	9740	0
409	20230822	121200	62348490	9740	9740	9740	9740	0
410	20230822	121100	62348490	9740	9740	9740	9740	12
411	20230822	121000	62231610	9670	9670	9670	9670	0
412	20230822	120900	62231610	9670	9670	9670	9670	36
413	20230822	120800	61883490	9650	9650	9650	9650	0
414	20230822	120700	61883490	9650	9650	9650	9650	1
415	20230822	120600	61873840	9640	9670	9670	9640	163
416	20230822	120500	60302120	9670	9670	9670	9670	0
417	20230822	120400	60302120	9670	9670	9670	9670	0
418	20230822	120300	60302120	9670	9670	9670	9670	0
419	20230822	120200	60302120	9670	9670	9670	9670	0
420	20230822	120100	60302120	9670	9670	9670	9670	13
421	20230822	120000	60176410	9670	9670	9670	9670	0
422	20230822	115900	60176410	9670	9670	9670	9670	0
423	20230822	115800	60176410	9670	9670	9670	9670	0
424	20230822	115700	60176410	9670	9670	9670	9670	0
425	20230822	115600	60176410	9670	9670	9670	9670	0
426	20230822	115500	60176410	9670	9670	9670	9670	6
427	20230822	115400	60118390	9650	9650	9650	9650	0
428	20230822	115300	60118390	9650	9650	9650	9650	0
429	20230822	115200	60118390	9650	9650	9650	9650	38
430	20230822	115100	59751690	9650	9650	9650	9650	14
431	20230822	115000	59616590	9650	9650	9650	9650	0
432	20230822	114900	59616590	9650	9650	9650	9650	1
433	20230822	114800	59606940	9650	9650	9650	9650	0
434	20230822	114700	59606940	9650	9650	9650	9650	0
435	20230822	114600	59606940	9650	9650	9650	9650	0
436	20230822	114500	59606940	9650	9650	9650	9650	14
437	20230822	114400	59471840	9650	9650	9650	9650	2
438	20230822	114300	59452540	9640	9640	9640	9640	0
439	20230822	114200	59452540	9640	9640	9640	9640	0
440	20230822	114100	59452540	9640	9640	9640	9640	0
441	20230822	114000	59452540	9640	9640	9640	9640	0
442	20230822	113900	59452540	9640	9640	9640	9640	0
443	20230822	113800	59452540	9640	9640	9640	9640	2
444	20230822	113700	59433260	9640	9650	9650	9640	33
445	20230822	113600	59114830	9640	9640	9640	9640	0
446	20230822	113500	59114830	9640	9640	9640	9640	8
447	20230822	113400	59037710	9630	9630	9630	9630	2
448	20230822	113300	59018450	9640	9640	9640	9640	0
449	20230822	113200	59018450	9640	9640	9640	9640	0
450	20230822	113100	59018450	9640	9640	9640	9640	0
451	20230822	113000	59018450	9640	9640	9640	9640	6
452	20230822	112900	58960610	9640	9640	9640	9640	0
453	20230822	112800	58960610	9640	9640	9640	9640	0
454	20230822	112700	58960610	9640	9640	9640	9640	0
455	20230822	112600	58960610	9640	9640	9640	9640	0
456	20230822	112500	58960610	9640	9640	9640	9640	2
457	20230822	112400	58941330	9640	9640	9640	9640	0
458	20230822	112300	58941330	9640	9640	9640	9640	0
459	20230822	112200	58941330	9640	9640	9640	9640	0
460	20230822	112100	58941330	9640	9640	9640	9640	0
461	20230822	112000	58941330	9640	9640	9640	9640	2
462	20230822	111900	58922050	9640	9640	9640	9640	0
463	20230822	111800	58922050	9640	9640	9640	9640	0
464	20230822	111700	58922050	9640	9610	9640	9600	42
465	20230822	111600	58518790	9640	9640	9640	9640	0
466	20230822	111500	58518790	9640	9640	9640	9640	1
467	20230822	111400	58509150	9600	9600	9600	9600	0
468	20230822	111300	58509150	9600	9620	9620	9600	100
469	20230822	111200	57548250	9630	9630	9630	9630	2
470	20230822	111100	57528990	9630	9630	9630	9630	0
471	20230822	111000	57528990	9630	9630	9630	9630	0
472	20230822	110900	57528990	9630	9630	9630	9630	0
473	20230822	110800	57528990	9630	9630	9630	9630	2
474	20230822	110700	57509730	9650	9650	9650	9650	0
475	20230822	110600	57509730	9650	9650	9650	9650	0
476	20230822	110500	57509730	9650	9650	9650	9650	6
477	20230822	110400	57451830	9650	9650	9650	9650	0
478	20230822	110300	57451830	9650	9650	9650	9650	0
479	20230822	110200	57451830	9650	9650	9650	9650	0
480	20230822	110100	57451830	9650	9650	9650	9650	11
481	20230822	110000	57345680	9600	9600	9600	9600	0
482	20230822	105900	57345680	9600	9600	9600	9600	0
483	20230822	105800	57345680	9600	9600	9600	9600	0
484	20230822	105700	57345680	9600	9600	9600	9600	0
485	20230822	105600	57345680	9600	9600	9600	9600	0
486	20230822	105500	57345680	9600	9600	9600	9600	385
487	20230822	105400	53649680	9600	9600	9600	9600	0
488	20230822	105300	53649680	9600	9600	9600	9600	0
489	20230822	105200	53649680	9600	9600	9600	9600	0
490	20230822	105100	53649680	9600	9600	9600	9600	2
491	20230822	105000	53630480	9600	9600	9600	9600	0
492	20230822	104900	53630480	9600	9600	9600	9600	0
493	20230822	104800	53630480	9600	9600	9600	9600	0
494	20230822	104700	53630480	9600	9600	9600	9600	0
495	20230822	104600	53630480	9600	9600	9600	9600	16
496	20230822	104500	53476880	9600	9600	9600	9600	10
497	20230822	104400	53380880	9590	9590	9590	9590	29
498	20230822	104300	53102770	9590	9590	9590	9590	0
499	20230822	104200	53102770	9590	9590	9590	9590	10
500	20230822	104100	53006870	9590	9590	9590	9590	0
501	20230822	104000	53006870	9590	9590	9590	9590	0
502	20230822	103900	53006870	9590	9590	9590	9590	0
503	20230822	103800	53006870	9590	9590	9590	9590	0
504	20230822	103700	53006870	9590	9590	9590	9590	0
505	20230822	103600	53006870	9590	9590	9590	9590	10
506	20230822	103500	52910970	9590	9590	9590	9590	158
507	20230822	103400	51395750	9580	9580	9580	9580	0
508	20230822	103300	51395750	9580	9580	9580	9580	0
509	20230822	103200	51395750	9580	9580	9580	9580	0
510	20230822	103100	51395750	9580	9580	9580	9580	0
511	20230822	103000	51395750	9580	9580	9580	9580	43
512	20230822	102900	50983810	9580	9580	9580	9580	30
513	20230822	102800	50696410	9580	9580	9580	9580	50
514	20230822	102700	50217410	9580	9580	9580	9580	0
515	20230822	102600	50217410	9580	9580	9580	9580	2
516	20230822	102500	50198250	9580	9580	9580	9580	0
517	20230822	102400	50198250	9580	9580	9580	9580	0
518	20230822	102300	50198250	9580	9580	9580	9580	0
519	20230822	102200	50198250	9580	9580	9580	9580	0
520	20230822	102100	50198250	9580	9580	9580	9580	0
521	20230822	102000	50198250	9580	9580	9580	9580	14
522	20230822	101900	50064130	9580	9580	9580	9580	18
523	20230822	101800	49891690	9580	9580	9580	9580	0
524	20230822	101700	49891690	9580	9580	9580	9580	0
525	20230822	101600	49891690	9580	9580	9580	9580	0
526	20230822	101500	49891690	9580	9580	9580	9580	0
527	20230822	101400	49891690	9580	9570	9580	9570	14
528	20230822	101300	49757580	9550	9550	9550	9550	0
529	20230822	101200	49757580	9550	9550	9550	9550	0
530	20230822	101100	49757580	9550	9560	9560	9550	3
531	20230822	101000	49728910	9580	9580	9580	9580	0
532	20230822	100900	49728910	9580	9580	9580	9580	0
533	20230822	100800	49728910	9580	9570	9580	9570	14
534	20230822	100700	49594800	9580	9580	9580	9580	0
535	20230822	100600	49594800	9580	9580	9580	9580	52
536	20230822	100500	49096640	9580	9580	9580	9580	0
537	20230822	100400	49096640	9580	9580	9580	9580	0
538	20230822	100300	49096640	9580	9580	9580	9580	0
539	20230822	100200	49096640	9580	9580	9580	9580	14
540	20230822	100100	48962520	9570	9570	9570	9570	2
541	20230822	100000	48943380	9570	9570	9570	9570	0
542	20230822	095900	48943380	9570	9570	9570	9570	0
543	20230822	095800	48943380	9570	9570	9570	9570	110
544	20230822	095700	47890680	9570	9570	9570	9570	23
545	20230822	095600	47670570	9580	9580	9580	9580	18
546	20230822	095500	47498130	9580	9580	9580	9580	0
547	20230822	095400	47498130	9580	9580	9580	9580	0
548	20230822	095300	47498130	9580	9580	9580	9580	0
549	20230822	095200	47498130	9580	9580	9580	9580	0
550	20230822	095100	47498130	9580	9580	9580	9580	0
551	20230822	095000	47498130	9580	9580	9580	9580	22
552	20230822	094900	47287370	9580	9580	9580	9580	0
553	20230822	094800	47287370	9580	9580	9580	9580	0
554	20230822	094700	47287370	9580	9580	9580	9580	58
555	20230822	094600	46731730	9580	9580	9580	9580	2
556	20230822	094500	46712570	9580	9580	9580	9580	28
557	20230822	094400	46444330	9590	9590	9590	9590	175
558	20230822	094300	44766080	9590	9590	9590	9590	0
559	20230822	094200	44766080	9590	9590	9590	9590	0
560	20230822	094100	44766080	9590	9590	9590	9590	0
561	20230822	094000	44766080	9590	9590	9590	9590	0
562	20230822	093900	44766080	9590	9590	9590	9590	2
563	20230822	093800	44746900	9590	9590	9590	9590	151
564	20230822	093700	43298810	9600	9600	9600	9600	0
565	20230822	093600	43298810	9600	9600	9600	9600	2
566	20230822	093500	43279610	9590	9590	9590	9590	8
567	20230822	093400	43202890	9600	9590	9600	9590	14
568	20230822	093300	43068570	9600	9600	9600	9600	0
569	20230822	093200	43068570	9600	9610	9630	9600	483
570	20230822	093100	38425900	9630	9640	9640	9630	109
571	20230822	093000	37375660	9650	9650	9650	9650	25
572	20230822	092900	37134410	9650	9650	9650	9650	8
573	20230822	092800	37057210	9650	9670	9670	9650	441
574	20230822	092700	32797020	9680	9680	9680	9680	0
575	20230822	092600	32797020	9680	9680	9680	9680	0
576	20230822	092500	32797020	9680	9680	9680	9680	0
577	20230822	092400	32797020	9680	9680	9680	9680	40
578	20230822	092300	32409820	9680	9660	9680	9660	321
579	20230822	092200	29308760	9680	9680	9680	9680	159
580	20230822	092100	27769640	9690	9690	9690	9690	0
581	20230822	092000	27769640	9690	9690	9690	9690	1
582	20230822	091900	27759950	9680	9680	9680	9680	11
583	20230822	091800	27653470	9680	9680	9680	9680	1
584	20230822	091700	27643790	9680	9680	9680	9680	0
585	20230822	091600	27643790	9680	9680	9680	9680	9
586	20230822	091500	27556670	9680	9680	9680	9680	0
587	20230822	091400	27556670	9680	9680	9680	9680	10
588	20230822	091300	27459870	9700	9700	9700	9700	0
589	20230822	091200	27459870	9700	9700	9700	9700	0
590	20230822	091100	27459870	9700	9700	9700	9700	0
591	20230822	091000	27459870	9700	9720	9720	9700	50
592	20230822	090900	26974370	9720	9740	9740	9720	11
593	20230822	090800	26867430	9740	9760	9760	9740	1122
594	20230822	090700	15916890	9770	9770	9770	9770	65
595	20230822	090600	15281840	9780	9780	9780	9780	107
596	20230822	090500	14235380	9790	9790	9790	9780	100
597	20230822	090400	13256390	9790	9800	9800	9790	191
598	20230822	090300	11385930	9800	9800	9800	9800	0
599	20230822	090200	11385930	9800	9880	9880	9800	612
600	20230822	090100	5357450	9890	9890	9890	9890	11
601	20230822	090000	5248660	9890	9850	9900	9850	532