KissMeData/012620/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	185300	44972640	9220	9220	9220	9220	271
3	20230821	185200	44972640	9220	9220	9220	9220	0
4	20230821	185100	44972640	9220	9220	9220	9220	0
5	20230821	185000	44972640	9220	9220	9220	9220	0
6	20230821	184900	44972640	9220	9220	9220	9220	0
7	20230821	184800	44972640	9220	9220	9220	9220	0
8	20230821	184700	44972640	9220	9220	9220	9220	0
9	20230821	184600	44972640	9220	9220	9220	9220	0
10	20230821	184500	44972640	9220	9220	9220	9220	0
11	20230821	184400	44972640	9220	9220	9220	9220	0
12	20230821	184300	44972640	9220	9220	9220	9220	0
13	20230821	184200	44972640	9220	9220	9220	9220	0
14	20230821	184100	44972640	9220	9220	9220	9220	0
15	20230821	184000	44972640	9220	9220	9220	9220	0
16	20230821	183900	44972640	9220	9220	9220	9220	0
17	20230821	183800	44972640	9220	9220	9220	9220	0
18	20230821	183700	44972640	9220	9220	9220	9220	0
19	20230821	183600	44972640	9220	9220	9220	9220	0
20	20230821	183500	44972640	9220	9220	9220	9220	0
21	20230821	183400	44972640	9220	9220	9220	9220	0
22	20230821	183300	44972640	9220	9220	9220	9220	0
23	20230821	183200	44972640	9220	9220	9220	9220	0
24	20230821	183100	44972640	9220	9220	9220	9220	0
25	20230821	183000	44972640	9220	9220	9220	9220	0
26	20230821	182900	44972640	9220	9220	9220	9220	0
27	20230821	182800	44972640	9220	9220	9220	9220	0
28	20230821	182700	44972640	9220	9220	9220	9220	0
29	20230821	182600	44972640	9220	9220	9220	9220	0
30	20230821	182500	44972640	9220	9220	9220	9220	0
31	20230821	182400	44972640	9220	9220	9220	9220	0
32	20230821	182300	44972640	9220	9220	9220	9220	271
33	20230821	182200	44972640	9220	9220	9220	9220	0
34	20230821	182100	44972640	9220	9220	9220	9220	0
35	20230821	182000	44972640	9220	9220	9220	9220	0
36	20230821	181900	44972640	9220	9220	9220	9220	0
37	20230821	181800	44972640	9220	9220	9220	9220	0
38	20230821	181700	44972640	9220	9220	9220	9220	0
39	20230821	181600	44972640	9220	9220	9220	9220	0
40	20230821	181500	44972640	9220	9220	9220	9220	0
41	20230821	181400	44972640	9220	9220	9220	9220	0
42	20230821	181300	44972640	9220	9220	9220	9220	0
43	20230821	181200	44972640	9220	9220	9220	9220	0
44	20230821	181100	44972640	9220	9220	9220	9220	0
45	20230821	181000	44972640	9220	9220	9220	9220	0
46	20230821	180900	44972640	9220	9220	9220	9220	0
47	20230821	180800	44972640	9220	9220	9220	9220	0
48	20230821	180700	44972640	9220	9220	9220	9220	0
49	20230821	180600	44972640	9220	9220	9220	9220	0
50	20230821	180500	44972640	9220	9220	9220	9220	0
51	20230821	180400	44972640	9220	9220	9220	9220	0
52	20230821	180300	44972640	9220	9220	9220	9220	0
53	20230821	180200	44972640	9220	9220	9220	9220	0
54	20230821	180100	44972640	9220	9220	9220	9220	0
55	20230821	180000	44972640	9220	9220	9220	9220	0
56	20230821	175900	44972640	9220	9220	9220	9220	0
57	20230821	175800	44972640	9220	9220	9220	9220	0
58	20230821	175700	44972640	9220	9220	9220	9220	0
59	20230821	175600	44972640	9220	9220	9220	9220	0
60	20230821	175500	44972640	9220	9220	9220	9220	0
61	20230821	175400	44972640	9220	9220	9220	9220	0
62	20230821	175300	44972640	9220	9220	9220	9220	271
63	20230821	175200	44972640	9220	9220	9220	9220	0
64	20230821	175100	44972640	9220	9220	9220	9220	0
65	20230821	175000	44972640	9220	9220	9220	9220	0
66	20230821	174900	44972640	9220	9220	9220	9220	0
67	20230821	174800	44972640	9220	9220	9220	9220	0
68	20230821	174700	44972640	9220	9220	9220	9220	0
69	20230821	174600	44972640	9220	9220	9220	9220	0
70	20230821	174500	44972640	9220	9220	9220	9220	0
71	20230821	174400	44972640	9220	9220	9220	9220	0
72	20230821	174300	44972640	9220	9220	9220	9220	0
73	20230821	174200	44972640	9220	9220	9220	9220	0
74	20230821	174100	44972640	9220	9220	9220	9220	0
75	20230821	174000	44972640	9220	9220	9220	9220	0
76	20230821	173900	44972640	9220	9220	9220	9220	0
77	20230821	173800	44972640	9220	9220	9220	9220	0
78	20230821	173700	44972640	9220	9220	9220	9220	0
79	20230821	173600	44972640	9220	9220	9220	9220	0
80	20230821	173500	44972640	9220	9220	9220	9220	0
81	20230821	173400	44972640	9220	9220	9220	9220	0
82	20230821	173300	44972640	9220	9220	9220	9220	0
83	20230821	173200	44972640	9220	9220	9220	9220	0
84	20230821	173100	44972640	9220	9220	9220	9220	0
85	20230821	173000	44972640	9220	9220	9220	9220	0
86	20230821	172900	44972640	9220	9220	9220	9220	0
87	20230821	172800	44972640	9220	9220	9220	9220	0
88	20230821	172700	44972640	9220	9220	9220	9220	0
89	20230821	172600	44972640	9220	9220	9220	9220	0
90	20230821	172500	44972640	9220	9220	9220	9220	0
91	20230821	172400	44972640	9220	9220	9220	9220	0
92	20230821	172300	44972640	9220	9220	9220	9220	271
93	20230821	172200	44972640	9220	9220	9220	9220	0
94	20230821	172100	44972640	9220	9220	9220	9220	0
95	20230821	172000	44972640	9220	9220	9220	9220	0
96	20230821	171900	44972640	9220	9220	9220	9220	0
97	20230821	171800	44972640	9220	9220	9220	9220	0
98	20230821	171700	44972640	9220	9220	9220	9220	0
99	20230821	171600	44972640	9220	9220	9220	9220	0
100	20230821	171500	44972640	9220	9220	9220	9220	0
101	20230821	171400	44972640	9220	9220	9220	9220	0
102	20230821	171300	44972640	9220	9220	9220	9220	0
103	20230821	171200	44972640	9220	9220	9220	9220	0
104	20230821	171100	44972640	9220	9220	9220	9220	0
105	20230821	171000	44972640	9220	9220	9220	9220	0
106	20230821	170900	44972640	9220	9220	9220	9220	0
107	20230821	170800	44972640	9220	9220	9220	9220	0
108	20230821	170700	44972640	9220	9220	9220	9220	0
109	20230821	170600	44972640	9220	9220	9220	9220	0
110	20230821	170500	44972640	9220	9220	9220	9220	0
111	20230821	170400	44972640	9220	9220	9220	9220	0
112	20230821	170300	44972640	9220	9220	9220	9220	0
113	20230821	170200	44972640	9220	9220	9220	9220	0
114	20230821	170100	44972640	9220	9220	9220	9220	0
115	20230821	170000	44972640	9220	9220	9220	9220	0
116	20230821	165900	44972640	9220	9220	9220	9220	0
117	20230821	165800	44972640	9220	9220	9220	9220	0
118	20230821	165700	44972640	9220	9220	9220	9220	0
119	20230821	165600	44972640	9220	9220	9220	9220	0
120	20230821	165500	44972640	9220	9220	9220	9220	0
121	20230821	165400	44972640	9220	9220	9220	9220	0
122	20230821	165300	44972640	9220	9220	9220	9220	271
123	20230821	165200	44972640	9220	9220	9220	9220	0
124	20230821	165100	44972640	9220	9220	9220	9220	0
125	20230821	165000	44972640	9220	9220	9220	9220	0
126	20230821	164900	44972640	9220	9220	9220	9220	0
127	20230821	164800	44972640	9220	9220	9220	9220	0
128	20230821	164700	44972640	9220	9220	9220	9220	0
129	20230821	164600	44972640	9220	9220	9220	9220	0
130	20230821	164500	44972640	9220	9220	9220	9220	0
131	20230821	164400	44972640	9220	9220	9220	9220	0
132	20230821	164300	44972640	9220	9220	9220	9220	0
133	20230821	164200	44972640	9220	9220	9220	9220	0
134	20230821	164100	44972640	9220	9220	9220	9220	0
135	20230821	164000	44972640	9220	9220	9220	9220	0
136	20230821	163900	44972640	9220	9220	9220	9220	0
137	20230821	163800	44972640	9220	9220	9220	9220	0
138	20230821	163700	44972640	9220	9220	9220	9220	0
139	20230821	163600	44972640	9220	9220	9220	9220	0
140	20230821	163500	44972640	9220	9220	9220	9220	0
141	20230821	163400	44972640	9220	9220	9220	9220	0
142	20230821	163300	44972640	9220	9220	9220	9220	0
143	20230821	163200	44972640	9220	9220	9220	9220	0
144	20230821	163100	44972640	9220	9220	9220	9220	0
145	20230821	163000	44972640	9220	9220	9220	9220	0
146	20230821	162900	44972640	9220	9220	9220	9220	0
147	20230821	162800	44972640	9220	9220	9220	9220	0
148	20230821	162700	44972640	9220	9220	9220	9220	0
149	20230821	162600	44972640	9220	9220	9220	9220	0
150	20230821	162500	44972640	9220	9220	9220	9220	0
151	20230821	162400	44972640	9220	9220	9220	9220	0
152	20230821	162300	44972640	9220	9220	9220	9220	271
153	20230821	162200	44972640	9220	9220	9220	9220	0
154	20230821	162100	44972640	9220	9220	9220	9220	0
155	20230821	162000	44972640	9220	9220	9220	9220	0
156	20230821	161900	44972640	9220	9220	9220	9220	0
157	20230821	161800	44972640	9220	9220	9220	9220	0
158	20230821	161700	44972640	9220	9220	9220	9220	0
159	20230821	161600	44972640	9220	9220	9220	9220	0
160	20230821	161500	44972640	9220	9220	9220	9220	0
161	20230821	161400	44972640	9220	9220	9220	9220	0
162	20230821	161300	44972640	9220	9220	9220	9220	0
163	20230821	161200	44972640	9220	9220	9220	9220	0
164	20230821	161100	44972640	9220	9220	9220	9220	0
165	20230821	161000	44972640	9220	9220	9220	9220	0
166	20230821	160900	44972640	9220	9220	9220	9220	0
167	20230821	160800	44972640	9220	9220	9220	9220	0
168	20230821	160700	44972640	9220	9220	9220	9220	0
169	20230821	160600	44972640	9220	9220	9220	9220	0
170	20230821	160500	44972640	9220	9220	9220	9220	0
171	20230821	160400	44972640	9220	9220	9220	9220	0
172	20230821	160300	44972640	9220	9220	9220	9220	0
173	20230821	160200	44972640	9220	9220	9220	9220	0
174	20230821	160100	44972640	9220	9220	9220	9220	0
175	20230821	160000	44972640	9220	9220	9220	9220	0
176	20230821	155900	44972640	9220	9220	9220	9220	0
177	20230821	155800	44972640	9220	9220	9220	9220	0
178	20230821	155700	44972640	9220	9220	9220	9220	0
179	20230821	155600	44972640	9220	9220	9220	9220	0
180	20230821	155500	44972640	9220	9220	9220	9220	0
181	20230821	155400	44972640	9220	9220	9220	9220	0
182	20230821	155300	44972640	9220	9220	9220	9220	271
183	20230821	155200	44972640	9220	9220	9220	9220	0
184	20230821	155100	44972640	9220	9220	9220	9220	0
185	20230821	155000	44972640	9220	9220	9220	9220	0
186	20230821	154900	44972640	9220	9220	9220	9220	0
187	20230821	154800	44972640	9220	9220	9220	9220	0
188	20230821	154700	44972640	9220	9220	9220	9220	0
189	20230821	154600	44972640	9220	9220	9220	9220	0
190	20230821	154500	44972640	9220	9220	9220	9220	0
191	20230821	154400	44972640	9220	9220	9220	9220	0
192	20230821	154300	44972640	9220	9220	9220	9220	0
193	20230821	154200	44972640	9220	9220	9220	9220	0
194	20230821	154100	44972640	9220	9220	9220	9220	0
195	20230821	154000	44972640	9220	9220	9220	9220	0
196	20230821	153900	44972640	9220	9220	9220	9220	0
197	20230821	153800	44972640	9220	9220	9220	9220	0
198	20230821	153700	44972640	9220	9220	9220	9220	0
199	20230821	153600	44972640	9220	9220	9220	9220	0
200	20230821	153500	44972640	9220	9220	9220	9220	0
201	20230821	153400	44972640	9220	9220	9220	9220	0
202	20230821	153300	44972640	9220	9220	9220	9220	0
203	20230821	153200	44972640	9220	9220	9220	9220	0
204	20230821	153100	44972640	9220	9220	9220	9220	0
205	20230821	153000	44972640	9220	9220	9220	9220	271
206	20230821	152900	42474020	9210	9210	9210	9210	0
207	20230821	152800	42474020	9210	9210	9210	9210	0
208	20230821	152700	42474020	9210	9210	9210	9210	0
209	20230821	152600	42474020	9210	9210	9210	9210	0
210	20230821	152500	42474020	9210	9210	9210	9210	0
211	20230821	152400	42474020	9210	9210	9210	9210	0
212	20230821	152300	42474020	9210	9210	9210	9210	0
213	20230821	152200	42474020	9210	9210	9210	9210	0
214	20230821	152100	42474020	9210	9210	9210	9210	0
215	20230821	152000	42474020	9210	9210	9210	9210	0
216	20230821	151900	42474020	9210	9210	9210	9210	30
217	20230821	151800	42197720	9200	9200	9200	9200	0
218	20230821	151700	42197720	9200	9200	9200	9200	0
219	20230821	151600	42197720	9200	9200	9200	9200	0
220	20230821	151500	42197720	9200	9200	9200	9200	0
221	20230821	151400	42197720	9200	9200	9200	9200	0
222	20230821	151300	42197720	9200	9200	9200	9200	65
223	20230821	151200	41599720	9210	9210	9210	9210	0
224	20230821	151100	41599720	9210	9210	9210	9210	0
225	20230821	151000	41599720	9210	9210	9210	9210	3
226	20230821	150900	41572090	9210	9210	9210	9210	0
227	20230821	150800	41572090	9210	9210	9210	9210	0
228	20230821	150700	41572090	9210	9210	9210	9210	0
229	20230821	150600	41572090	9210	9210	9210	9210	0
230	20230821	150500	41572090	9210	9210	9210	9210	0
231	20230821	150400	41572090	9210	9210	9210	9210	0
232	20230821	150300	41572090	9210	9210	9210	9210	10
233	20230821	150200	41479990	9210	9210	9210	9210	4
234	20230821	150100	41443150	9190	9190	9190	9190	0
235	20230821	150000	41443150	9190	9190	9190	9190	0
236	20230821	145900	41443150	9190	9190	9190	9190	0
237	20230821	145800	41443150	9190	9190	9190	9190	0
238	20230821	145700	41443150	9190	9190	9190	9190	0
239	20230821	145600	41443150	9190	9190	9190	9190	0
240	20230821	145500	41443150	9190	9190	9190	9190	102
241	20230821	145400	40505770	9190	9190	9190	9190	0
242	20230821	145300	40505770	9190	9190	9190	9190	206
243	20230821	145200	38612630	9190	9190	9190	9190	0
244	20230821	145100	38612630	9190	9190	9190	9190	0
245	20230821	145000	38612630	9190	9190	9190	9190	4
246	20230821	144900	38575870	9190	9190	9190	9190	0
247	20230821	144800	38575870	9190	9190	9190	9190	0
248	20230821	144700	38575870	9190	9190	9190	9190	0
249	20230821	144600	38575870	9190	9190	9190	9190	0
250	20230821	144500	38575870	9190	9190	9190	9190	0
251	20230821	144400	38575870	9190	9190	9190	9190	0
252	20230821	144300	38575870	9190	9190	9190	9190	0
253	20230821	144200	38575870	9190	9190	9190	9190	0
254	20230821	144100	38575870	9190	9190	9190	9190	1
255	20230821	144000	38566680	9190	9190	9190	9190	12
256	20230821	143900	38456400	9210	9210	9210	9210	0
257	20230821	143800	38456400	9210	9210	9210	9210	0
258	20230821	143700	38456400	9210	9210	9210	9210	0
259	20230821	143600	38456400	9210	9210	9210	9210	0
260	20230821	143500	38456400	9210	9210	9210	9210	0
261	20230821	143400	38456400	9210	9210	9210	9210	0
262	20230821	143300	38456400	9210	9210	9210	9210	0
263	20230821	143200	38456400	9210	9210	9210	9210	0
264	20230821	143100	38456400	9210	9210	9210	9210	0
265	20230821	143000	38456400	9210	9190	9210	9190	5
266	20230821	142900	38410430	9200	9200	9200	9200	0
267	20230821	142800	38410430	9200	9200	9210	9200	10
268	20230821	142700	38318390	9190	9190	9190	9190	0
269	20230821	142600	38318390	9190	9190	9190	9190	0
270	20230821	142500	38318390	9190	9190	9190	9190	280
271	20230821	142400	35745190	9190	9190	9190	9190	0
272	20230821	142300	35745190	9190	9190	9190	9190	0
273	20230821	142200	35745190	9190	9190	9190	9190	0
274	20230821	142100	35745190	9190	9190	9190	9190	5
275	20230821	142000	35699240	9190	9190	9190	9190	7
276	20230821	141900	35634910	9190	9190	9190	9190	0
277	20230821	141800	35634910	9190	9190	9190	9190	0
278	20230821	141700	35634910	9190	9190	9190	9190	0
279	20230821	141600	35634910	9190	9190	9190	9190	0
280	20230821	141500	35634910	9190	9190	9190	9190	5
281	20230821	141400	35588960	9190	9190	9190	9190	0
282	20230821	141300	35588960	9190	9190	9190	9190	5
283	20230821	141200	35543010	9190	9190	9190	9190	0
284	20230821	141100	35543010	9190	9190	9190	9190	0
285	20230821	141000	35543010	9190	9190	9190	9190	10
286	20230821	140900	35451110	9190	9190	9190	9190	0
287	20230821	140800	35451110	9190	9190	9190	9190	0
288	20230821	140700	35451110	9190	9190	9190	9190	0
289	20230821	140600	35451110	9190	9190	9190	9190	0
290	20230821	140500	35451110	9190	9190	9190	9190	8
291	20230821	140400	35377590	9200	9200	9200	9200	0
292	20230821	140300	35377590	9200	9200	9200	9200	0
293	20230821	140200	35377590	9200	9200	9200	9200	0
294	20230821	140100	35377590	9200	9200	9200	9200	0
295	20230821	140000	35377590	9200	9200	9200	9200	7
296	20230821	135900	35313190	9200	9200	9200	9200	114
297	20230821	135800	34264390	9200	9200	9200	9200	0
298	20230821	135700	34264390	9200	9200	9200	9200	0
299	20230821	135600	34264390	9200	9200	9200	9200	0
300	20230821	135500	34264390	9200	9200	9200	9200	0
301	20230821	135400	34264390	9200	9200	9200	9200	0
302	20230821	135300	34264390	9200	9200	9200	9200	0
303	20230821	135200	34264390	9200	9200	9200	9200	0
304	20230821	135100	34264390	9200	9200	9200	9200	0
305	20230821	135000	34264390	9200	9200	9200	9200	4
306	20230821	134900	34227590	9190	9190	9190	9190	0
307	20230821	134800	34227590	9190	9190	9190	9190	5
308	20230821	134700	34181640	9190	9190	9190	9190	0
309	20230821	134600	34181640	9190	9190	9190	9190	0
310	20230821	134500	34181640	9190	9190	9190	9190	0
311	20230821	134400	34181640	9190	9190	9190	9190	8
312	20230821	134300	34108120	9190	9190	9190	9190	0
313	20230821	134200	34108120	9190	9190	9190	9190	0
314	20230821	134100	34108120	9190	9190	9190	9190	0
315	20230821	134000	34108120	9190	9190	9190	9190	7
316	20230821	133900	34043790	9190	9190	9190	9190	52
317	20230821	133800	33565910	9210	9210	9210	9210	0
318	20230821	133700	33565910	9210	9210	9210	9210	0
319	20230821	133600	33565910	9210	9210	9210	9210	0
320	20230821	133500	33565910	9210	9210	9210	9210	1
321	20230821	133400	33556700	9190	9190	9190	9190	0
322	20230821	133300	33556700	9190	9190	9190	9190	0
323	20230821	133200	33556700	9190	9190	9190	9190	77
324	20230821	133100	32849070	9200	9200	9200	9200	99
325	20230821	133000	31938270	9200	9200	9200	9200	4
326	20230821	132900	31901470	9200	9200	9200	9200	0
327	20230821	132800	31901470	9200	9200	9200	9200	0
328	20230821	132700	31901470	9200	9200	9200	9200	0
329	20230821	132600	31901470	9200	9200	9200	9200	6
330	20230821	132500	31846270	9200	9200	9200	9200	0
331	20230821	132400	31846270	9200	9200	9200	9200	0
332	20230821	132300	31846270	9200	9200	9200	9200	0
333	20230821	132200	31846270	9200	9200	9200	9200	11
334	20230821	132100	31745070	9200	9200	9200	9200	0
335	20230821	132000	31745070	9200	9200	9200	9200	8
336	20230821	131900	31671470	9200	9200	9200	9200	168
337	20230821	131800	30125870	9200	9200	9200	9200	0
338	20230821	131700	30125870	9200	9200	9200	9200	30
339	20230821	131600	29849870	9200	9200	9200	9200	0
340	20230821	131500	29849870	9200	9200	9200	9200	0
341	20230821	131400	29849870	9200	9200	9200	9200	0
342	20230821	131300	29849870	9200	9200	9200	9200	0
343	20230821	131200	29849870	9200	9200	9200	9200	0
344	20230821	131100	29849870	9200	9200	9200	9200	0
345	20230821	131000	29849870	9200	9200	9200	9200	9
346	20230821	130900	29767070	9210	9210	9210	9210	0
347	20230821	130800	29767070	9210	9210	9210	9210	0
348	20230821	130700	29767070	9210	9210	9210	9210	0
349	20230821	130600	29767070	9210	9210	9210	9210	0
350	20230821	130500	29767070	9210	9210	9210	9210	0
351	20230821	130400	29767070	9210	9210	9210	9210	0
352	20230821	130300	29767070	9210	9210	9210	9210	0
353	20230821	130200	29767070	9210	9210	9210	9210	0
354	20230821	130100	29767070	9210	9210	9210	9210	110
355	20230821	130000	28753970	9200	9200	9200	9200	8
356	20230821	125900	28680370	9200	9200	9200	9200	0
357	20230821	125800	28680370	9200	9200	9200	9200	0
358	20230821	125700	28680370	9200	9200	9200	9200	0
359	20230821	125600	28680370	9200	9200	9200	9200	0
360	20230821	125500	28680370	9200	9200	9200	9200	5
361	20230821	125400	28634370	9200	9200	9200	9200	0
362	20230821	125300	28634370	9200	9200	9200	9200	0
363	20230821	125200	28634370	9200	9200	9200	9200	0
364	20230821	125100	28634370	9200	9200	9200	9200	0
365	20230821	125000	28634370	9200	9200	9200	9200	4
366	20230821	124900	28597570	9200	9200	9200	9200	0
367	20230821	124800	28597570	9200	9200	9200	9200	0
368	20230821	124700	28597570	9200	9200	9200	9200	0
369	20230821	124600	28597570	9200	9200	9200	9200	0
370	20230821	124500	28597570	9200	9210	9210	9200	9
371	20230821	124400	28514760	9210	9210	9210	9210	0
372	20230821	124300	28514760	9210	9210	9210	9210	0
373	20230821	124200	28514760	9210	9210	9210	9210	5
374	20230821	124100	28468710	9210	9210	9210	9210	0
375	20230821	124000	28468710	9210	9210	9210	9210	9
376	20230821	123900	28385820	9210	9210	9210	9210	0
377	20230821	123800	28385820	9210	9210	9210	9210	0
378	20230821	123700	28385820	9210	9210	9210	9210	1
379	20230821	123600	28376610	9200	9200	9200	9200	0
380	20230821	123500	28376610	9200	9200	9200	9200	0
381	20230821	123400	28376610	9200	9200	9200	9200	0
382	20230821	123300	28376610	9200	9200	9200	9200	0
383	20230821	123200	28376610	9200	9200	9200	9200	0
384	20230821	123100	28376610	9200	9200	9200	9200	0
385	20230821	123000	28376610	9200	9200	9200	9200	4
386	20230821	122900	28339810	9200	9200	9200	9200	0
387	20230821	122800	28339810	9200	9200	9200	9200	0
388	20230821	122700	28339810	9200	9200	9200	9200	0
389	20230821	122600	28339810	9200	9200	9200	9200	0
390	20230821	122500	28339810	9200	9200	9200	9200	118
391	20230821	122400	27254210	9190	9190	9190	9190	0
392	20230821	122300	27254210	9190	9190	9190	9190	0
393	20230821	122200	27254210	9190	9190	9190	9190	0
394	20230821	122100	27254210	9190	9190	9190	9190	0
395	20230821	122000	27254210	9190	9190	9190	9190	14
396	20230821	121900	27125550	9200	9200	9200	9200	0
397	20230821	121800	27125550	9200	9200	9200	9200	0
398	20230821	121700	27125550	9200	9200	9200	9200	0
399	20230821	121600	27125550	9200	9200	9200	9200	0
400	20230821	121500	27125550	9200	9200	9200	9200	0
401	20230821	121400	27125550	9200	9200	9200	9200	0
402	20230821	121300	27125550	9200	9200	9200	9200	0
403	20230821	121200	27125550	9200	9200	9200	9200	0
404	20230821	121100	27125550	9200	9200	9200	9200	8
405	20230821	121000	27051950	9190	9190	9190	9190	4
406	20230821	120900	27015190	9200	9200	9200	9200	0
407	20230821	120800	27015190	9200	9200	9200	9200	0
408	20230821	120700	27015190	9200	9200	9200	9200	0
409	20230821	120600	27015190	9200	9200	9200	9200	0
410	20230821	120500	27015190	9200	9200	9200	9200	0
411	20230821	120400	27015190	9200	9200	9200	9200	0
412	20230821	120300	27015190	9200	9200	9200	9200	0
413	20230821	120200	27015190	9200	9200	9200	9200	4
414	20230821	120100	26978390	9200	9200	9200	9200	2
415	20230821	120000	26959990	9200	9190	9200	9190	18
416	20230821	115900	26794470	9190	9190	9190	9190	0
417	20230821	115800	26794470	9190	9190	9190	9190	9
418	20230821	115700	26711760	9190	9190	9190	9190	4
419	20230821	115600	26675000	9190	9190	9190	9190	0
420	20230821	115500	26675000	9190	9190	9190	9190	0
421	20230821	115400	26675000	9190	9190	9190	9190	0
422	20230821	115300	26675000	9190	9190	9190	9190	0
423	20230821	115200	26675000	9190	9190	9190	9190	0
424	20230821	115100	26675000	9190	9190	9190	9190	0
425	20230821	115000	26675000	9190	9190	9190	9190	4
426	20230821	114900	26638240	9200	9200	9200	9200	0
427	20230821	114800	26638240	9200	9200	9200	9200	0
428	20230821	114700	26638240	9200	9200	9200	9200	0
429	20230821	114600	26638240	9200	9200	9200	9200	0
430	20230821	114500	26638240	9200	9200	9200	9200	0
431	20230821	114400	26638240	9200	9200	9200	9200	0
432	20230821	114300	26638240	9200	9200	9200	9200	114
433	20230821	114200	25589440	9200	9200	9200	9200	0
434	20230821	114100	25589440	9200	9200	9200	9200	0
435	20230821	114000	25589440	9200	9200	9200	9200	8
436	20230821	113900	25515840	9200	9200	9200	9200	0
437	20230821	113800	25515840	9200	9200	9200	9200	0
438	20230821	113700	25515840	9200	9200	9200	9200	5
439	20230821	113600	25469840	9200	9200	9200	9200	0
440	20230821	113500	25469840	9200	9200	9200	9200	5
441	20230821	113400	25423840	9200	9200	9200	9200	0
442	20230821	113300	25423840	9200	9200	9200	9200	0
443	20230821	113200	25423840	9200	9200	9200	9200	0
444	20230821	113100	25423840	9200	9200	9200	9200	0
445	20230821	113000	25423840	9200	9210	9210	9200	4
446	20230821	112900	25387020	9200	9200	9200	9200	0
447	20230821	112800	25387020	9200	9200	9200	9200	0
448	20230821	112700	25387020	9200	9200	9200	9200	0
449	20230821	112600	25387020	9200	9200	9200	9200	0
450	20230821	112500	25387020	9200	9200	9200	9200	9
451	20230821	112400	25304220	9200	9200	9200	9200	0
452	20230821	112300	25304220	9200	9200	9200	9200	0
453	20230821	112200	25304220	9200	9200	9200	9200	0
454	20230821	112100	25304220	9200	9200	9200	9200	0
455	20230821	112000	25304220	9200	9210	9210	9200	14
456	20230821	111900	25175400	9220	9220	9220	9220	0
457	20230821	111800	25175400	9220	9220	9220	9220	1
458	20230821	111700	25166180	9220	9220	9220	9220	0
459	20230821	111600	25166180	9220	9220	9220	9220	0
460	20230821	111500	25166180	9220	9220	9220	9220	1
461	20230821	111400	25156960	9220	9220	9220	9220	0
462	20230821	111300	25156960	9220	9220	9220	9220	0
463	20230821	111200	25156960	9220	9220	9220	9220	79
464	20230821	111100	24428580	9200	9200	9200	9200	0
465	20230821	111000	24428580	9200	9210	9210	9200	4
466	20230821	110900	24391770	9220	9220	9220	9220	0
467	20230821	110800	24391770	9220	9220	9220	9220	0
468	20230821	110700	24391770	9220	9220	9220	9220	0
469	20230821	110600	24391770	9220	9220	9220	9220	0
470	20230821	110500	24391770	9220	9220	9220	9220	2
471	20230821	110400	24373330	9200	9200	9200	9200	0
472	20230821	110300	24373330	9200	9200	9200	9200	0
473	20230821	110200	24373330	9200	9200	9200	9200	0
474	20230821	110100	24373330	9200	9200	9200	9200	0
475	20230821	110000	24373330	9200	9200	9200	9200	12
476	20230821	105900	24262930	9210	9210	9210	9210	0
477	20230821	105800	24262930	9210	9210	9210	9210	0
478	20230821	105700	24262930	9210	9210	9210	9210	0
479	20230821	105600	24262930	9210	9210	9210	9210	0
480	20230821	105500	24262930	9210	9210	9210	9210	1
481	20230821	105400	24253720	9210	9210	9210	9210	0
482	20230821	105300	24253720	9210	9210	9210	9210	21
483	20230821	105200	24060310	9220	9220	9220	9220	0
484	20230821	105100	24060310	9220	9220	9220	9220	0
485	20230821	105000	24060310	9220	9210	9220	9210	6
486	20230821	104900	24005030	9210	9210	9210	9210	0
487	20230821	104800	24005030	9210	9210	9210	9210	0
488	20230821	104700	24005030	9210	9210	9210	9210	0
489	20230821	104600	24005030	9210	9210	9210	9210	0
490	20230821	104500	24005030	9210	9210	9210	9210	5
491	20230821	104400	23958980	9220	9220	9220	9220	0
492	20230821	104300	23958980	9220	9220	9220	9220	0
493	20230821	104200	23958980	9220	9220	9220	9220	0
494	20230821	104100	23958980	9220	9220	9220	9220	0
495	20230821	104000	23958980	9220	9210	9220	9210	13
496	20230821	103900	23839200	9220	9220	9220	9220	0
497	20230821	103800	23839200	9220	9220	9220	9220	59
498	20230821	103700	23295220	9210	9210	9210	9210	0
499	20230821	103600	23295220	9210	9210	9210	9210	0
500	20230821	103500	23295220	9210	9210	9210	9210	93
501	20230821	103400	22438690	9210	9210	9210	9210	0
502	20230821	103300	22438690	9210	9210	9210	9210	0
503	20230821	103200	22438690	9210	9210	9210	9210	0
504	20230821	103100	22438690	9210	9210	9210	9210	10
505	20230821	103000	22346590	9200	9200	9200	9200	5
506	20230821	102900	22300590	9210	9210	9210	9210	0
507	20230821	102800	22300590	9210	9210	9210	9210	28
508	20230821	102700	22042710	9200	9200	9200	9200	0
509	20230821	102600	22042710	9200	9200	9200	9200	0
510	20230821	102500	22042710	9200	9200	9200	9200	0
511	20230821	102400	22042710	9200	9200	9200	9200	76
512	20230821	102300	21343510	9190	9190	9190	9190	0
513	20230821	102200	21343510	9190	9190	9190	9190	0
514	20230821	102100	21343510	9190	9190	9190	9190	0
515	20230821	102000	21343510	9190	9190	9190	9190	31
516	20230821	101900	21058620	9200	9200	9200	9200	0
517	20230821	101800	21058620	9200	9200	9200	9200	0
518	20230821	101700	21058620	9200	9200	9200	9200	81
519	20230821	101600	20313420	9200	9200	9200	9200	0
520	20230821	101500	20313420	9200	9200	9200	9200	6
521	20230821	101400	20258220	9210	9210	9210	9210	0
522	20230821	101300	20258220	9210	9210	9210	9210	0
523	20230821	101200	20258220	9210	9210	9210	9210	0
524	20230821	101100	20258220	9210	9210	9210	9210	0
525	20230821	101000	20258220	9210	9210	9210	9210	24
526	20230821	100900	20037180	9210	9210	9210	9210	5
527	20230821	100800	19991130	9210	9210	9210	9210	0
528	20230821	100700	19991130	9210	9210	9210	9210	3
529	20230821	100600	19963500	9210	9210	9210	9210	50
530	20230821	100500	19503000	9200	9200	9200	9200	9
531	20230821	100400	19420200	9200	9200	9200	9200	34
532	20230821	100300	19107400	9200	9200	9200	9200	0
533	20230821	100200	19107400	9200	9200	9200	9200	0
534	20230821	100100	19107400	9200	9200	9200	9200	0
535	20230821	100000	19107400	9200	9200	9200	9200	11
536	20230821	095900	19006200	9210	9210	9210	9210	0
537	20230821	095800	19006200	9210	9210	9210	9210	0
538	20230821	095700	19006200	9210	9210	9210	9210	12
539	20230821	095600	18895680	9220	9220	9220	9220	0
540	20230821	095500	18895680	9220	9220	9220	9220	0
541	20230821	095400	18895680	9220	9220	9220	9220	0
542	20230821	095300	18895680	9220	9220	9220	9220	0
543	20230821	095200	18895680	9220	9220	9220	9220	0
544	20230821	095100	18895680	9220	9220	9220	9220	0
545	20230821	095000	18895680	9220	9210	9220	9210	21
546	20230821	094900	18702110	9220	9220	9220	9220	0
547	20230821	094800	18702110	9220	9220	9220	9220	0
548	20230821	094700	18702110	9220	9220	9220	9220	0
549	20230821	094600	18702110	9220	9220	9220	9220	0
550	20230821	094500	18702110	9220	9220	9220	9220	0
551	20230821	094400	18702110	9220	9220	9220	9220	24
552	20230821	094300	18480830	9200	9200	9200	9200	3
553	20230821	094200	18453230	9200	9200	9200	9200	7
554	20230821	094100	18388830	9200	9210	9210	9200	10
555	20230821	094000	18296810	9210	9210	9210	9210	9
556	20230821	093900	18213920	9220	9220	9220	9220	0
557	20230821	093800	18213920	9220	9220	9220	9220	1
558	20230821	093700	18204700	9210	9210	9210	9210	0
559	20230821	093600	18204700	9210	9210	9210	9210	0
560	20230821	093500	18204700	9210	9210	9210	9210	17
561	20230821	093400	18048130	9210	9210	9210	9210	0
562	20230821	093300	18048130	9210	9210	9210	9210	13
563	20230821	093200	17928400	9210	9210	9210	9210	200
564	20230821	093100	16086400	9210	9210	9210	9210	0
565	20230821	093000	16086400	9210	9210	9210	9210	5
566	20230821	092900	16040350	9210	9210	9210	9210	4
567	20230821	092800	16003510	9210	9210	9210	9210	10
568	20230821	092700	15911410	9210	9210	9210	9210	0
569	20230821	092600	15911410	9210	9210	9210	9210	0
570	20230821	092500	15911410	9210	9210	9210	9210	101
571	20230821	092400	14981200	9200	9200	9200	9200	125
572	20230821	092300	13831200	9190	9190	9190	9190	0
573	20230821	092200	13831200	9190	9190	9190	9190	0
574	20230821	092100	13831200	9190	9190	9190	9190	0
575	20230821	092000	13831200	9190	9180	9190	9180	30
576	20230821	091900	13555580	9180	9180	9180	9180	99
577	20230821	091800	12646760	9180	9180	9180	9180	503
578	20230821	091700	8029220	9190	9190	9190	9190	44
579	20230821	091600	7624860	9190	9190	9190	9190	0
580	20230821	091500	7624860	9190	9190	9190	9190	71
581	20230821	091400	6972370	9190	9190	9190	9190	0
582	20230821	091300	6972370	9190	9190	9190	9190	0
583	20230821	091200	6972370	9190	9190	9190	9190	25
584	20230821	091100	6742620	9190	9190	9190	9190	0
585	20230821	091000	6742620	9190	9190	9190	9190	500
586	20230821	090900	2147620	9230	9230	9230	9230	0
587	20230821	090800	2147620	9230	9230	9230	9230	0
588	20230821	090700	2147620	9230	9230	9230	9230	0
589	20230821	090600	2147620	9230	9230	9230	9230	5
590	20230821	090500	2101470	9190	9190	9190	9190	0
591	20230821	090400	2101470	9190	9190	9190	9190	5
592	20230821	090300	2055520	9190	9170	9190	9170	123
593	20230821	090200	925210	9170	9170	9170	9170	1
594	20230821	090100	916040	9170	9170	9170	9170	3
595	20230821	090000	888530	9170	9160	9170	9160	97