KissMeData/439250/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	205300	45095360	9780	9750	9780	9750	11
3	20230824	205200	45095360	9780	9780	9780	9780	0
4	20230824	205100	45095360	9780	9780	9780	9780	0
5	20230824	205000	45095360	9780	9780	9780	9780	0
6	20230824	204900	45095360	9780	9780	9780	9780	0
7	20230824	204800	45095360	9780	9780	9780	9780	0
8	20230824	204700	45095360	9780	9780	9780	9780	0
9	20230824	204600	45095360	9780	9780	9780	9780	0
10	20230824	204500	45095360	9780	9780	9780	9780	0
11	20230824	204400	45095360	9780	9780	9780	9780	0
12	20230824	204300	45095360	9780	9780	9780	9780	0
13	20230824	204200	45095360	9780	9780	9780	9780	0
14	20230824	204100	45095360	9780	9780	9780	9780	0
15	20230824	204000	45095360	9780	9780	9780	9780	0
16	20230824	203900	45095360	9780	9780	9780	9780	0
17	20230824	203800	45095360	9780	9780	9780	9780	0
18	20230824	203700	45095360	9780	9780	9780	9780	0
19	20230824	203600	45095360	9780	9780	9780	9780	0
20	20230824	203500	45095360	9780	9780	9780	9780	0
21	20230824	203400	45095360	9780	9780	9780	9780	0
22	20230824	203300	45095360	9780	9780	9780	9780	0
23	20230824	203200	45095360	9780	9780	9780	9780	0
24	20230824	203100	45095360	9780	9780	9780	9780	0
25	20230824	203000	45095360	9780	9780	9780	9780	0
26	20230824	202900	45095360	9780	9780	9780	9780	0
27	20230824	202800	45095360	9780	9780	9780	9780	0
28	20230824	202700	45095360	9780	9780	9780	9780	0
29	20230824	202600	45095360	9780	9780	9780	9780	0
30	20230824	202500	45095360	9780	9780	9780	9780	0
31	20230824	202400	45095360	9780	9780	9780	9780	0
32	20230824	202300	45095360	9780	9750	9780	9750	11
33	20230824	202200	45095360	9780	9780	9780	9780	0
34	20230824	202100	45095360	9780	9780	9780	9780	0
35	20230824	202000	45095360	9780	9780	9780	9780	0
36	20230824	201900	45095360	9780	9780	9780	9780	0
37	20230824	201800	45095360	9780	9780	9780	9780	0
38	20230824	201700	45095360	9780	9780	9780	9780	0
39	20230824	201600	45095360	9780	9780	9780	9780	0
40	20230824	201500	45095360	9780	9780	9780	9780	0
41	20230824	201400	45095360	9780	9780	9780	9780	0
42	20230824	201300	45095360	9780	9780	9780	9780	0
43	20230824	201200	45095360	9780	9780	9780	9780	0
44	20230824	201100	45095360	9780	9780	9780	9780	0
45	20230824	201000	45095360	9780	9780	9780	9780	0
46	20230824	200900	45095360	9780	9780	9780	9780	0
47	20230824	200800	45095360	9780	9780	9780	9780	0
48	20230824	200700	45095360	9780	9780	9780	9780	0
49	20230824	200600	45095360	9780	9780	9780	9780	0
50	20230824	200500	45095360	9780	9780	9780	9780	0
51	20230824	200400	45095360	9780	9780	9780	9780	0
52	20230824	200300	45095360	9780	9780	9780	9780	0
53	20230824	200200	45095360	9780	9780	9780	9780	0
54	20230824	200100	45095360	9780	9780	9780	9780	0
55	20230824	200000	45095360	9780	9780	9780	9780	0
56	20230824	195900	45095360	9780	9780	9780	9780	0
57	20230824	195800	45095360	9780	9780	9780	9780	0
58	20230824	195700	45095360	9780	9780	9780	9780	0
59	20230824	195600	45095360	9780	9780	9780	9780	0
60	20230824	195500	45095360	9780	9780	9780	9780	0
61	20230824	195400	45095360	9780	9780	9780	9780	0
62	20230824	195300	45095360	9780	9750	9780	9750	11
63	20230824	195200	45095360	9780	9780	9780	9780	0
64	20230824	195100	45095360	9780	9780	9780	9780	0
65	20230824	195000	45095360	9780	9780	9780	9780	0
66	20230824	194900	45095360	9780	9780	9780	9780	0
67	20230824	194800	45095360	9780	9780	9780	9780	0
68	20230824	194700	45095360	9780	9780	9780	9780	0
69	20230824	194600	45095360	9780	9780	9780	9780	0
70	20230824	194500	45095360	9780	9780	9780	9780	0
71	20230824	194400	45095360	9780	9780	9780	9780	0
72	20230824	194300	45095360	9780	9780	9780	9780	0
73	20230824	194200	45095360	9780	9780	9780	9780	0
74	20230824	194100	45095360	9780	9780	9780	9780	0
75	20230824	194000	45095360	9780	9780	9780	9780	0
76	20230824	193900	45095360	9780	9780	9780	9780	0
77	20230824	193800	45095360	9780	9780	9780	9780	0
78	20230824	193700	45095360	9780	9780	9780	9780	0
79	20230824	193600	45095360	9780	9780	9780	9780	0
80	20230824	193500	45095360	9780	9780	9780	9780	0
81	20230824	193400	45095360	9780	9780	9780	9780	0
82	20230824	193300	45095360	9780	9780	9780	9780	0
83	20230824	193200	45095360	9780	9780	9780	9780	0
84	20230824	193100	45095360	9780	9780	9780	9780	0
85	20230824	193000	45095360	9780	9780	9780	9780	0
86	20230824	192900	45095360	9780	9780	9780	9780	0
87	20230824	192800	45095360	9780	9780	9780	9780	0
88	20230824	192700	45095360	9780	9780	9780	9780	0
89	20230824	192600	45095360	9780	9780	9780	9780	0
90	20230824	192500	45095360	9780	9780	9780	9780	0
91	20230824	192400	45095360	9780	9780	9780	9780	0
92	20230824	192300	45095360	9780	9750	9780	9750	11
93	20230824	192200	45095360	9780	9780	9780	9780	0
94	20230824	192100	45095360	9780	9780	9780	9780	0
95	20230824	192000	45095360	9780	9780	9780	9780	0
96	20230824	191900	45095360	9780	9780	9780	9780	0
97	20230824	191800	45095360	9780	9780	9780	9780	0
98	20230824	191700	45095360	9780	9780	9780	9780	0
99	20230824	191600	45095360	9780	9780	9780	9780	0
100	20230824	191500	45095360	9780	9780	9780	9780	0
101	20230824	191400	45095360	9780	9780	9780	9780	0
102	20230824	191300	45095360	9780	9780	9780	9780	0
103	20230824	191200	45095360	9780	9780	9780	9780	0
104	20230824	191100	45095360	9780	9780	9780	9780	0
105	20230824	191000	45095360	9780	9780	9780	9780	0
106	20230824	190900	45095360	9780	9780	9780	9780	0
107	20230824	190800	45095360	9780	9780	9780	9780	0
108	20230824	190700	45095360	9780	9780	9780	9780	0
109	20230824	190600	45095360	9780	9780	9780	9780	0
110	20230824	190500	45095360	9780	9780	9780	9780	0
111	20230824	190400	45095360	9780	9780	9780	9780	0
112	20230824	190300	45095360	9780	9780	9780	9780	0
113	20230824	190200	45095360	9780	9780	9780	9780	0
114	20230824	190100	45095360	9780	9780	9780	9780	0
115	20230824	190000	45095360	9780	9780	9780	9780	0
116	20230824	185900	45095360	9780	9780	9780	9780	0
117	20230824	185800	45095360	9780	9780	9780	9780	0
118	20230824	185700	45095360	9780	9780	9780	9780	0
119	20230824	185600	45095360	9780	9780	9780	9780	0
120	20230824	185500	45095360	9780	9780	9780	9780	0
121	20230824	185400	45095360	9780	9780	9780	9780	0
122	20230824	185300	45095360	9780	9750	9780	9750	11
123	20230824	185200	45095360	9780	9780	9780	9780	0
124	20230824	185100	45095360	9780	9780	9780	9780	0
125	20230824	185000	45095360	9780	9780	9780	9780	0
126	20230824	184900	45095360	9780	9780	9780	9780	0
127	20230824	184800	45095360	9780	9780	9780	9780	0
128	20230824	184700	45095360	9780	9780	9780	9780	0
129	20230824	184600	45095360	9780	9780	9780	9780	0
130	20230824	184500	45095360	9780	9780	9780	9780	0
131	20230824	184400	45095360	9780	9780	9780	9780	0
132	20230824	184300	45095360	9780	9780	9780	9780	0
133	20230824	184200	45095360	9780	9780	9780	9780	0
134	20230824	184100	45095360	9780	9780	9780	9780	0
135	20230824	184000	45095360	9780	9780	9780	9780	0
136	20230824	183900	45095360	9780	9780	9780	9780	0
137	20230824	183800	45095360	9780	9780	9780	9780	0
138	20230824	183700	45095360	9780	9780	9780	9780	0
139	20230824	183600	45095360	9780	9780	9780	9780	0
140	20230824	183500	45095360	9780	9780	9780	9780	0
141	20230824	183400	45095360	9780	9780	9780	9780	0
142	20230824	183300	45095360	9780	9780	9780	9780	0
143	20230824	183200	45095360	9780	9780	9780	9780	0
144	20230824	183100	45095360	9780	9780	9780	9780	0
145	20230824	183000	45095360	9780	9780	9780	9780	0
146	20230824	182900	45095360	9780	9780	9780	9780	0
147	20230824	182800	45095360	9780	9780	9780	9780	0
148	20230824	182700	45095360	9780	9780	9780	9780	0
149	20230824	182600	45095360	9780	9780	9780	9780	0
150	20230824	182500	45095360	9780	9780	9780	9780	0
151	20230824	182400	45095360	9780	9780	9780	9780	0
152	20230824	182300	45095360	9780	9750	9780	9750	11
153	20230824	182200	45095360	9780	9780	9780	9780	0
154	20230824	182100	45095360	9780	9780	9780	9780	0
155	20230824	182000	45095360	9780	9780	9780	9780	0
156	20230824	181900	45095360	9780	9780	9780	9780	0
157	20230824	181800	45095360	9780	9780	9780	9780	0
158	20230824	181700	45095360	9780	9780	9780	9780	0
159	20230824	181600	45095360	9780	9780	9780	9780	0
160	20230824	181500	45095360	9780	9780	9780	9780	0
161	20230824	181400	45095360	9780	9780	9780	9780	0
162	20230824	181300	45095360	9780	9780	9780	9780	0
163	20230824	181200	45095360	9780	9780	9780	9780	0
164	20230824	181100	45095360	9780	9780	9780	9780	0
165	20230824	181000	45095360	9780	9780	9780	9780	0
166	20230824	180900	45095360	9780	9780	9780	9780	0
167	20230824	180800	45095360	9780	9780	9780	9780	0
168	20230824	180700	45095360	9780	9780	9780	9780	0
169	20230824	180600	45095360	9780	9780	9780	9780	0
170	20230824	180500	45095360	9780	9780	9780	9780	0
171	20230824	180400	45095360	9780	9780	9780	9780	0
172	20230824	180300	45095360	9780	9780	9780	9780	0
173	20230824	180200	45095360	9780	9780	9780	9780	0
174	20230824	180100	45095360	9780	9780	9780	9780	0
175	20230824	180000	45095360	9780	9780	9780	9780	0
176	20230824	175900	45095360	9780	9780	9780	9780	0
177	20230824	175800	45095360	9780	9780	9780	9780	0
178	20230824	175700	45095360	9780	9780	9780	9780	0
179	20230824	175600	45095360	9780	9780	9780	9780	0
180	20230824	175500	45095360	9780	9780	9780	9780	0
181	20230824	175400	45095360	9780	9780	9780	9780	0
182	20230824	175300	45095360	9780	9750	9780	9750	11
183	20230824	175200	45095360	9780	9780	9780	9780	0
184	20230824	175100	45095360	9780	9780	9780	9780	0
185	20230824	175000	45095360	9780	9780	9780	9780	0
186	20230824	174900	45095360	9780	9780	9780	9780	0
187	20230824	174800	45095360	9780	9780	9780	9780	0
188	20230824	174700	45095360	9780	9780	9780	9780	0
189	20230824	174600	45095360	9780	9780	9780	9780	0
190	20230824	174500	45095360	9780	9780	9780	9780	0
191	20230824	174400	45095360	9780	9780	9780	9780	0
192	20230824	174300	45095360	9780	9780	9780	9780	0
193	20230824	174200	45095360	9780	9780	9780	9780	0
194	20230824	174100	45095360	9780	9780	9780	9780	0
195	20230824	174000	45095360	9780	9780	9780	9780	0
196	20230824	173900	45095360	9780	9780	9780	9780	0
197	20230824	173800	45095360	9780	9780	9780	9780	0
198	20230824	173700	45095360	9780	9780	9780	9780	0
199	20230824	173600	45095360	9780	9780	9780	9780	0
200	20230824	173500	45095360	9780	9780	9780	9780	0
201	20230824	173400	45095360	9780	9780	9780	9780	0
202	20230824	173300	45095360	9780	9780	9780	9780	0
203	20230824	173200	45095360	9780	9780	9780	9780	0
204	20230824	173100	45095360	9780	9780	9780	9780	0
205	20230824	173000	45095360	9780	9780	9780	9780	0
206	20230824	172900	45095360	9780	9780	9780	9780	0
207	20230824	172800	45095360	9780	9780	9780	9780	0
208	20230824	172700	45095360	9780	9780	9780	9780	0
209	20230824	172600	45095360	9780	9780	9780	9780	0
210	20230824	172500	45095360	9780	9780	9780	9780	0
211	20230824	172400	45095360	9780	9780	9780	9780	0
212	20230824	172300	45095360	9780	9750	9780	9750	11
213	20230824	172200	45095360	9780	9780	9780	9780	0
214	20230824	172100	45095360	9780	9780	9780	9780	0
215	20230824	172000	45095360	9780	9780	9780	9780	0
216	20230824	171900	45095360	9780	9780	9780	9780	0
217	20230824	171800	45095360	9780	9780	9780	9780	0
218	20230824	171700	45095360	9780	9780	9780	9780	0
219	20230824	171600	45095360	9780	9780	9780	9780	0
220	20230824	171500	45095360	9780	9780	9780	9780	0
221	20230824	171400	45095360	9780	9780	9780	9780	0
222	20230824	171300	45095360	9780	9780	9780	9780	0
223	20230824	171200	45095360	9780	9780	9780	9780	0
224	20230824	171100	45095360	9780	9780	9780	9780	0
225	20230824	171000	45095360	9780	9780	9780	9780	0
226	20230824	170900	45095360	9780	9780	9780	9780	0
227	20230824	170800	45095360	9780	9780	9780	9780	0
228	20230824	170700	45095360	9780	9780	9780	9780	0
229	20230824	170600	45095360	9780	9780	9780	9780	0
230	20230824	170500	45095360	9780	9780	9780	9780	0
231	20230824	170400	45095360	9780	9780	9780	9780	0
232	20230824	170300	45095360	9780	9780	9780	9780	0
233	20230824	170200	45095360	9780	9780	9780	9780	0
234	20230824	170100	45095360	9780	9780	9780	9780	0
235	20230824	170000	45095360	9780	9780	9780	9780	0
236	20230824	165900	45095360	9780	9780	9780	9780	0
237	20230824	165800	45095360	9780	9780	9780	9780	0
238	20230824	165700	45095360	9780	9780	9780	9780	0
239	20230824	165600	45095360	9780	9780	9780	9780	0
240	20230824	165500	45095360	9780	9780	9780	9780	0
241	20230824	165400	45095360	9780	9780	9780	9780	0
242	20230824	165300	45095360	9780	9750	9780	9750	11
243	20230824	165200	45095360	9780	9780	9780	9780	0
244	20230824	165100	45095360	9780	9780	9780	9780	0
245	20230824	165000	45095360	9780	9780	9780	9780	0
246	20230824	164900	45095360	9780	9780	9780	9780	0
247	20230824	164800	45095360	9780	9780	9780	9780	0
248	20230824	164700	45095360	9780	9780	9780	9780	0
249	20230824	164600	45095360	9780	9780	9780	9780	0
250	20230824	164500	45095360	9780	9780	9780	9780	0
251	20230824	164400	45095360	9780	9780	9780	9780	0
252	20230824	164300	45095360	9780	9780	9780	9780	0
253	20230824	164200	45095360	9780	9780	9780	9780	0
254	20230824	164100	45095360	9780	9780	9780	9780	0
255	20230824	164000	45095360	9780	9780	9780	9780	0
256	20230824	163900	45095360	9780	9780	9780	9780	0
257	20230824	163800	45095360	9780	9780	9780	9780	0
258	20230824	163700	45095360	9780	9780	9780	9780	0
259	20230824	163600	45095360	9780	9780	9780	9780	0
260	20230824	163500	45095360	9780	9780	9780	9780	0
261	20230824	163400	45095360	9780	9780	9780	9780	0
262	20230824	163300	45095360	9780	9780	9780	9780	0
263	20230824	163200	45095360	9780	9780	9780	9780	0
264	20230824	163100	45095360	9780	9780	9780	9780	0
265	20230824	163000	45095360	9780	9780	9780	9780	0
266	20230824	162900	45095360	9780	9780	9780	9780	0
267	20230824	162800	45095360	9780	9780	9780	9780	0
268	20230824	162700	45095360	9780	9780	9780	9780	0
269	20230824	162600	45095360	9780	9780	9780	9780	0
270	20230824	162500	45095360	9780	9780	9780	9780	0
271	20230824	162400	45095360	9780	9780	9780	9780	0
272	20230824	162300	45095360	9780	9750	9780	9750	11
273	20230824	162200	45095360	9780	9780	9780	9780	0
274	20230824	162100	45095360	9780	9780	9780	9780	0
275	20230824	162000	45095360	9780	9780	9780	9780	0
276	20230824	161900	45095360	9780	9780	9780	9780	0
277	20230824	161800	45095360	9780	9780	9780	9780	0
278	20230824	161700	45095360	9780	9780	9780	9780	0
279	20230824	161600	45095360	9780	9780	9780	9780	0
280	20230824	161500	45095360	9780	9780	9780	9780	0
281	20230824	161400	45095360	9780	9780	9780	9780	0
282	20230824	161300	45095360	9780	9780	9780	9780	0
283	20230824	161200	45095360	9780	9780	9780	9780	0
284	20230824	161100	45095360	9780	9780	9780	9780	0
285	20230824	161000	45095360	9780	9780	9780	9780	0
286	20230824	160900	45095360	9780	9780	9780	9780	0
287	20230824	160800	45095360	9780	9780	9780	9780	0
288	20230824	160700	45095360	9780	9780	9780	9780	0
289	20230824	160600	45095360	9780	9780	9780	9780	0
290	20230824	160500	45095360	9780	9780	9780	9780	0
291	20230824	160400	45095360	9780	9780	9780	9780	0
292	20230824	160300	45095360	9780	9780	9780	9780	0
293	20230824	160200	45095360	9780	9780	9780	9780	0
294	20230824	160100	45095360	9780	9780	9780	9780	0
295	20230824	160000	45095360	9780	9780	9780	9780	0
296	20230824	155900	45095360	9780	9780	9780	9780	0
297	20230824	155800	45095360	9780	9780	9780	9780	0
298	20230824	155700	45095360	9780	9780	9780	9780	0
299	20230824	155600	45095360	9780	9780	9780	9780	0
300	20230824	155500	45095360	9780	9780	9780	9780	0
301	20230824	155400	45095360	9780	9780	9780	9780	0
302	20230824	155300	45095360	9780	9750	9780	9750	11
303	20230824	155200	45095360	9780	9780	9780	9780	0
304	20230824	155100	45095360	9780	9780	9780	9780	0
305	20230824	155000	45095360	9780	9780	9780	9780	0
306	20230824	154900	45095360	9780	9780	9780	9780	0
307	20230824	154800	45095360	9780	9780	9780	9780	0
308	20230824	154700	45095360	9780	9780	9780	9780	0
309	20230824	154600	45095360	9780	9780	9780	9780	0
310	20230824	154500	45095360	9780	9780	9780	9780	0
311	20230824	154400	45095360	9780	9780	9780	9780	0
312	20230824	154300	45095360	9780	9780	9780	9780	0
313	20230824	154200	45095360	9780	9780	9780	9780	0
314	20230824	154100	45095360	9780	9780	9780	9780	0
315	20230824	154000	45095360	9780	9780	9780	9780	0
316	20230824	153900	45095360	9780	9780	9780	9780	0
317	20230824	153800	45095360	9780	9780	9780	9780	0
318	20230824	153700	45095360	9780	9780	9780	9780	0
319	20230824	153600	45095360	9780	9780	9780	9780	0
320	20230824	153500	45095360	9780	9780	9780	9780	0
321	20230824	153400	45095360	9780	9780	9780	9780	0
322	20230824	153300	45095360	9780	9780	9780	9780	0
323	20230824	153200	45095360	9780	9780	9780	9780	0
324	20230824	153100	45095360	9780	9780	9780	9780	0
325	20230824	153000	45095360	9780	9780	9780	9780	0
326	20230824	152900	45095360	9780	9780	9780	9780	0
327	20230824	152800	45095360	9780	9780	9780	9780	0
328	20230824	152700	45095360	9780	9780	9780	9780	0
329	20230824	152600	45095360	9780	9780	9780	9780	0
330	20230824	152500	45095360	9780	9780	9780	9780	0
331	20230824	152400	45095360	9780	9780	9780	9780	0
332	20230824	152300	45095360	9780	9780	9780	9780	0
333	20230824	152200	45095360	9780	9780	9780	9780	0
334	20230824	152100	45095360	9780	9780	9780	9780	0
335	20230824	152000	45095360	9780	9780	9780	9780	0
336	20230824	151900	45095360	9780	9750	9780	9750	11
337	20230824	151800	44988080	9750	9750	9750	9750	1
338	20230824	151700	44978330	9750	9750	9750	9750	0
339	20230824	151600	44978330	9750	9750	9750	9750	0
340	20230824	151500	44978330	9750	9750	9750	9750	0
341	20230824	151400	44978330	9750	9750	9750	9750	0
342	20230824	151300	44978330	9750	9750	9750	9750	4
343	20230824	151200	44939330	9750	9750	9750	9750	0
344	20230824	151100	44939330	9750	9750	9750	9750	78
345	20230824	151000	44178830	9750	9750	9750	9750	1
346	20230824	150900	44169080	9750	9750	9750	9750	229
347	20230824	150800	41936330	9750	9750	9750	9750	0
348	20230824	150700	41936330	9750	9750	9750	9750	10
349	20230824	150600	41838830	9750	9750	9750	9750	10
350	20230824	150500	41741330	9740	9740	9740	9740	0
351	20230824	150400	41741330	9740	9740	9740	9740	0
352	20230824	150300	41741330	9740	9740	9740	9740	0
353	20230824	150200	41741330	9740	9740	9740	9740	52
354	20230824	150100	41234850	9740	9740	9740	9740	0
355	20230824	150000	41234850	9740	9740	9740	9740	0
356	20230824	145900	41234850	9740	9740	9740	9740	0
357	20230824	145800	41234850	9740	9740	9740	9740	0
358	20230824	145700	41234850	9740	9740	9740	9740	0
359	20230824	145600	41234850	9740	9740	9740	9740	0
360	20230824	145500	41234850	9740	9740	9740	9740	1
361	20230824	145400	41225110	9740	9740	9740	9740	0
362	20230824	145300	41225110	9740	9740	9740	9740	0
363	20230824	145200	41225110	9740	9740	9740	9740	0
364	20230824	145100	41225110	9740	9740	9740	9740	1
365	20230824	145000	41215370	9750	9750	9750	9750	10
366	20230824	144900	41117870	9750	9750	9750	9750	0
367	20230824	144800	41117870	9750	9750	9750	9750	0
368	20230824	144700	41117870	9750	9750	9750	9750	0
369	20230824	144600	41117870	9750	9750	9750	9750	1
370	20230824	144500	41108120	9740	9740	9740	9740	0
371	20230824	144400	41108120	9740	9740	9740	9740	0
372	20230824	144300	41108120	9740	9740	9740	9740	1
373	20230824	144200	41098380	9740	9740	9740	9740	0
374	20230824	144100	41098380	9740	9740	9740	9740	0
375	20230824	144000	41098380	9740	9740	9740	9740	0
376	20230824	143900	41098380	9740	9740	9740	9740	0
377	20230824	143800	41098380	9740	9740	9740	9740	0
378	20230824	143700	41098380	9740	9740	9740	9740	0
379	20230824	143600	41098380	9740	9740	9740	9740	1
380	20230824	143500	41088640	9750	9750	9750	9750	0
381	20230824	143400	41088640	9750	9750	9750	9750	0
382	20230824	143300	41088640	9750	9750	9750	9750	20
383	20230824	143200	40893640	9740	9740	9740	9740	1
384	20230824	143100	40883900	9740	9740	9740	9740	0
385	20230824	143000	40883900	9740	9740	9740	9740	0
386	20230824	142900	40883900	9740	9740	9740	9740	277
387	20230824	142800	38185920	9740	9740	9740	9740	0
388	20230824	142700	38185920	9740	9740	9740	9740	205
389	20230824	142600	36189220	9740	9740	9740	9740	0
390	20230824	142500	36189220	9740	9740	9740	9740	1
391	20230824	142400	36179480	9750	9750	9750	9750	0
392	20230824	142300	36179480	9750	9750	9750	9750	0
393	20230824	142200	36179480	9750	9750	9750	9750	0
394	20230824	142100	36179480	9750	9750	9750	9750	0
395	20230824	142000	36179480	9750	9750	9750	9750	9
396	20230824	141900	36091730	9740	9740	9740	9740	0
397	20230824	141800	36091730	9740	9740	9740	9740	0
398	20230824	141700	36091730	9740	9740	9740	9740	0
399	20230824	141600	36091730	9740	9740	9740	9740	1
400	20230824	141500	36081990	9740	9740	9740	9740	0
401	20230824	141400	36081990	9740	9740	9740	9740	0
402	20230824	141300	36081990	9740	9740	9740	9740	0
403	20230824	141200	36081990	9740	9740	9740	9740	0
404	20230824	141100	36081990	9740	9740	9740	9740	10
405	20230824	141000	35984590	9740	9740	9740	9740	0
406	20230824	140900	35984590	9740	9740	9740	9740	165
407	20230824	140800	34377490	9740	9740	9740	9740	0
408	20230824	140700	34377490	9740	9740	9740	9740	0
409	20230824	140600	34377490	9740	9740	9740	9740	0
410	20230824	140500	34377490	9740	9740	9740	9740	1
411	20230824	140400	34367750	9740	9740	9740	9740	0
412	20230824	140300	34367750	9740	9740	9740	9740	0
413	20230824	140200	34367750	9740	9740	9740	9740	0
414	20230824	140100	34367750	9740	9740	9740	9740	0
415	20230824	140000	34367750	9740	9740	9740	9740	380
416	20230824	135900	30666550	9740	9740	9740	9740	0
417	20230824	135800	30666550	9740	9740	9740	9740	0
418	20230824	135700	30666550	9740	9740	9740	9740	1
419	20230824	135600	30656810	9740	9740	9740	9740	0
420	20230824	135500	30656810	9740	9740	9740	9740	0
421	20230824	135400	30656810	9740	9740	9740	9740	0
422	20230824	135300	30656810	9740	9740	9740	9740	0
423	20230824	135200	30656810	9740	9740	9740	9740	0
424	20230824	135100	30656810	9740	9740	9740	9740	0
425	20230824	135000	30656810	9740	9740	9740	9740	201
426	20230824	134900	28699070	9740	9740	9740	9740	0
427	20230824	134800	28699070	9740	9740	9740	9740	0
428	20230824	134700	28699070	9740	9740	9740	9740	0
429	20230824	134600	28699070	9740	9740	9740	9740	1
430	20230824	134500	28689330	9750	9750	9750	9750	0
431	20230824	134400	28689330	9750	9750	9750	9750	3
432	20230824	134300	28660080	9750	9750	9750	9750	0
433	20230824	134200	28660080	9750	9750	9750	9750	0
434	20230824	134100	28660080	9750	9750	9750	9750	0
435	20230824	134000	28660080	9750	9740	9750	9740	64
436	20230824	133900	28036710	9740	9740	9740	9740	1
437	20230824	133800	28026970	9750	9750	9750	9750	0
438	20230824	133700	28026970	9750	9750	9750	9750	5
439	20230824	133600	27978220	9750	9750	9750	9750	0
440	20230824	133500	27978220	9750	9750	9750	9750	0
441	20230824	133400	27978220	9750	9750	9750	9750	10
442	20230824	133300	27880720	9750	9750	9750	9750	3
443	20230824	133200	27851470	9750	9750	9750	9750	0
444	20230824	133100	27851470	9750	9750	9750	9750	1
445	20230824	133000	27841720	9750	9750	9750	9750	0
446	20230824	132900	27841720	9750	9750	9750	9750	0
447	20230824	132800	27841720	9750	9750	9750	9750	0
448	20230824	132700	27841720	9750	9750	9750	9750	0
449	20230824	132600	27841720	9750	9750	9750	9750	0
450	20230824	132500	27841720	9750	9750	9750	9750	1
451	20230824	132400	27831970	9780	9780	9780	9780	0
452	20230824	132300	27831970	9780	9780	9780	9780	0
453	20230824	132200	27831970	9780	9780	9780	9780	0
454	20230824	132100	27831970	9780	9780	9780	9780	7
455	20230824	132000	27763510	9780	9780	9780	9780	1
456	20230824	131900	27753730	9740	9740	9740	9740	1
457	20230824	131800	27743990	9740	9740	9740	9740	0
458	20230824	131700	27743990	9740	9740	9740	9740	0
459	20230824	131600	27743990	9740	9740	9740	9740	14
460	20230824	131500	27607630	9740	9740	9740	9740	0
461	20230824	131400	27607630	9740	9740	9740	9740	0
462	20230824	131300	27607630	9740	9740	9740	9740	0
463	20230824	131200	27607630	9740	9740	9740	9740	1
464	20230824	131100	27597890	9740	9740	9740	9740	0
465	20230824	131000	27597890	9740	9740	9740	9740	0
466	20230824	130900	27597890	9740	9740	9740	9740	0
467	20230824	130800	27597890	9740	9740	9740	9740	24
468	20230824	130700	27364130	9740	9740	9740	9740	0
469	20230824	130600	27364130	9740	9740	9740	9740	0
470	20230824	130500	27364130	9740	9740	9740	9740	0
471	20230824	130400	27364130	9740	9740	9740	9740	1
472	20230824	130300	27354390	9740	9740	9740	9740	0
473	20230824	130200	27354390	9740	9740	9740	9740	0
474	20230824	130100	27354390	9740	9740	9740	9740	0
475	20230824	130000	27354390	9740	9740	9740	9740	1
476	20230824	125900	27344650	9740	9740	9740	9740	0
477	20230824	125800	27344650	9740	9740	9740	9740	0
478	20230824	125700	27344650	9740	9740	9740	9740	0
479	20230824	125600	27344650	9740	9740	9740	9740	0
480	20230824	125500	27344650	9740	9740	9740	9740	0
481	20230824	125400	27344650	9740	9740	9740	9740	0
482	20230824	125300	27344650	9740	9740	9740	9740	0
483	20230824	125200	27344650	9740	9740	9740	9740	1
484	20230824	125100	27334910	9740	9740	9740	9740	0
485	20230824	125000	27334910	9740	9740	9740	9740	0
486	20230824	124900	27334910	9740	9740	9740	9740	0
487	20230824	124800	27334910	9740	9740	9740	9740	0
488	20230824	124700	27334910	9740	9740	9740	9740	0
489	20230824	124600	27334910	9740	9740	9740	9740	0
490	20230824	124500	27334910	9740	9740	9740	9740	1
491	20230824	124400	27325170	9740	9740	9740	9740	0
492	20230824	124300	27325170	9740	9740	9740	9740	0
493	20230824	124200	27325170	9740	9740	9740	9740	0
494	20230824	124100	27325170	9740	9740	9740	9740	1
495	20230824	124000	27315430	9740	9740	9740	9740	0
496	20230824	123900	27315430	9740	9740	9740	9740	0
497	20230824	123800	27315430	9740	9740	9740	9740	0
498	20230824	123700	27315430	9740	9740	9740	9740	0
499	20230824	123600	27315430	9740	9740	9740	9740	0
500	20230824	123500	27315430	9740	9740	9740	9740	0
501	20230824	123400	27315430	9740	9740	9740	9740	0
502	20230824	123300	27315430	9740	9740	9740	9740	1
503	20230824	123200	27305690	9740	9740	9740	9740	0
504	20230824	123100	27305690	9740	9740	9740	9740	0
505	20230824	123000	27305690	9740	9740	9740	9740	0
506	20230824	122900	27305690	9740	9740	9740	9740	0
507	20230824	122800	27305690	9740	9740	9740	9740	1
508	20230824	122700	27295950	9780	9780	9780	9780	0
509	20230824	122600	27295950	9780	9780	9780	9780	0
510	20230824	122500	27295950	9780	9780	9780	9780	1
511	20230824	122400	27286170	9740	9740	9740	9740	0
512	20230824	122300	27286170	9740	9740	9740	9740	0
513	20230824	122200	27286170	9740	9740	9740	9740	0
514	20230824	122100	27286170	9740	9740	9740	9740	2
515	20230824	122000	27266690	9740	9740	9740	9740	0
516	20230824	121900	27266690	9740	9740	9740	9740	1
517	20230824	121800	27256950	9750	9750	9750	9750	0
518	20230824	121700	27256950	9750	9750	9750	9750	0
519	20230824	121600	27256950	9750	9750	9750	9750	98
520	20230824	121500	26301450	9750	9750	9750	9750	0
521	20230824	121400	26301450	9750	9750	9750	9750	1
522	20230824	121300	26291700	9750	9750	9750	9750	0
523	20230824	121200	26291700	9750	9750	9750	9750	0
524	20230824	121100	26291700	9750	9750	9750	9750	0
525	20230824	121000	26291700	9750	9750	9750	9750	0
526	20230824	120900	26291700	9750	9750	9750	9750	0
527	20230824	120800	26291700	9750	9750	9750	9750	0
528	20230824	120700	26291700	9750	9750	9750	9750	1
529	20230824	120600	26281950	9740	9740	9740	9740	0
530	20230824	120500	26281950	9740	9740	9740	9740	0
531	20230824	120400	26281950	9740	9740	9740	9740	0
532	20230824	120300	26281950	9740	9740	9740	9740	0
533	20230824	120200	26281950	9740	9740	9740	9740	0
534	20230824	120100	26281950	9740	9740	9740	9740	0
535	20230824	120000	26281950	9740	9740	9740	9740	0
536	20230824	115900	26281950	9740	9740	9740	9740	1
537	20230824	115800	26272210	9740	9740	9740	9740	0
538	20230824	115700	26272210	9740	9740	9740	9740	0
539	20230824	115600	26272210	9740	9740	9740	9740	0
540	20230824	115500	26272210	9740	9740	9740	9740	1
541	20230824	115400	26262470	9740	9740	9740	9740	0
542	20230824	115300	26262470	9740	9740	9740	9740	0
543	20230824	115200	26262470	9740	9740	9740	9740	0
544	20230824	115100	26262470	9740	9740	9740	9740	0
545	20230824	115000	26262470	9740	9740	9740	9740	1
546	20230824	114900	26252730	9780	9780	9780	9780	0
547	20230824	114800	26252730	9780	9780	9780	9780	0
548	20230824	114700	26252730	9780	9780	9780	9780	0
549	20230824	114600	26252730	9780	9780	9780	9780	0
550	20230824	114500	26252730	9780	9780	9780	9780	0
551	20230824	114400	26252730	9780	9780	9780	9780	0
552	20230824	114300	26252730	9780	9780	9780	9780	1
553	20230824	114200	26242950	9740	9740	9740	9740	1
554	20230824	114100	26233210	9780	9780	9780	9780	0
555	20230824	114000	26233210	9780	9780	9780	9780	0
556	20230824	113900	26233210	9780	9780	9780	9780	0
557	20230824	113800	26233210	9780	9780	9780	9780	0
558	20230824	113700	26233210	9780	9780	9780	9780	0
559	20230824	113600	26233210	9780	9780	9780	9780	0
560	20230824	113500	26233210	9780	9780	9780	9780	0
561	20230824	113400	26233210	9780	9780	9780	9780	0
562	20230824	113300	26233210	9780	9780	9780	9780	0
563	20230824	113200	26233210	9780	9740	9780	9740	2
564	20230824	113100	26213690	9740	9740	9740	9740	0
565	20230824	113000	26213690	9740	9740	9740	9740	0
566	20230824	112900	26213690	9740	9740	9740	9740	1
567	20230824	112800	26203950	9740	9740	9740	9740	0
568	20230824	112700	26203950	9740	9740	9740	9740	0
569	20230824	112600	26203950	9740	9740	9740	9740	0
570	20230824	112500	26203950	9740	9740	9740	9740	0
571	20230824	112400	26203950	9740	9740	9740	9740	0
572	20230824	112300	26203950	9740	9740	9740	9740	0
573	20230824	112200	26203950	9740	9740	9740	9740	0
574	20230824	112100	26203950	9740	9740	9740	9740	1
575	20230824	112000	26194210	9740	9740	9740	9740	0
576	20230824	111900	26194210	9740	9740	9740	9740	0
577	20230824	111800	26194210	9740	9740	9740	9740	1
578	20230824	111700	26184470	9750	9750	9750	9750	0
579	20230824	111600	26184470	9750	9750	9750	9750	0
580	20230824	111500	26184470	9750	9750	9750	9750	0
581	20230824	111400	26184470	9750	9750	9750	9750	0
582	20230824	111300	26184470	9750	9750	9750	9750	1
583	20230824	111200	26174720	9750	9750	9750	9750	0
584	20230824	111100	26174720	9750	9750	9750	9750	0
585	20230824	111000	26174720	9750	9750	9750	9750	0
586	20230824	110900	26174720	9750	9750	9750	9750	1
587	20230824	110800	26164970	9750	9750	9750	9750	0
588	20230824	110700	26164970	9750	9750	9750	9750	0
589	20230824	110600	26164970	9750	9750	9750	9750	0
590	20230824	110500	26164970	9750	9750	9750	9750	0
591	20230824	110400	26164970	9750	9750	9750	9750	0
592	20230824	110300	26164970	9750	9750	9750	9750	0
593	20230824	110200	26164970	9750	9750	9750	9750	1
594	20230824	110100	26155220	9750	9750	9750	9750	0
595	20230824	110000	26155220	9750	9750	9750	9750	0
596	20230824	105900	26155220	9750	9750	9750	9750	0
597	20230824	105800	26155220	9750	9750	9750	9750	0
598	20230824	105700	26155220	9750	9750	9750	9750	0
599	20230824	105600	26155220	9750	9750	9750	9750	0
600	20230824	105500	26155220	9750	9750	9750	9750	0
601	20230824	105400	26155220	9750	9750	9750	9750	1
602	20230824	105300	26145470	9750	9750	9750	9750	0
603	20230824	105200	26145470	9750	9750	9750	9750	0
604	20230824	105100	26145470	9750	9750	9750	9750	0
605	20230824	105000	26145470	9750	9750	9750	9750	1
606	20230824	104900	26135720	9740	9740	9740	9740	0
607	20230824	104800	26135720	9740	9740	9740	9740	300
608	20230824	104700	23213720	9740	9740	9740	9740	0
609	20230824	104600	23213720	9740	9740	9740	9740	3
610	20230824	104500	23184500	9740	9740	9740	9740	1
611	20230824	104400	23174760	9780	9780	9780	9780	0
612	20230824	104300	23174760	9780	9780	9780	9780	0
613	20230824	104200	23174760	9780	9780	9780	9780	0
614	20230824	104100	23174760	9780	9780	9780	9780	1
615	20230824	104000	23164980	9740	9740	9740	9740	0
616	20230824	103900	23164980	9740	9740	9740	9740	0
617	20230824	103800	23164980	9740	9750	9750	9740	992
618	20230824	103700	13502790	9750	9750	9750	9750	0
619	20230824	103600	13502790	9750	9750	9750	9750	0
620	20230824	103500	13502790	9750	9750	9750	9750	1
621	20230824	103400	13493040	9750	9750	9750	9750	0
622	20230824	103300	13493040	9750	9750	9750	9750	0
623	20230824	103200	13493040	9750	9750	9750	9750	0
624	20230824	103100	13493040	9750	9750	9750	9750	0
625	20230824	103000	13493040	9750	9750	9750	9750	0
626	20230824	102900	13493040	9750	9750	9750	9750	0
627	20230824	102800	13493040	9750	9750	9750	9750	0
628	20230824	102700	13493040	9750	9750	9750	9750	1
629	20230824	102600	13483290	9750	9750	9750	9750	0
630	20230824	102500	13483290	9750	9750	9750	9750	1
631	20230824	102400	13473540	9770	9770	9770	9770	0
632	20230824	102300	13473540	9770	9770	9770	9770	0
633	20230824	102200	13473540	9770	9770	9770	9770	3
634	20230824	102100	13444230	9750	9750	9750	9750	0
635	20230824	102000	13444230	9750	9750	9750	9750	0
636	20230824	101900	13444230	9750	9750	9750	9750	0
637	20230824	101800	13444230	9750	9750	9750	9750	0
638	20230824	101700	13444230	9750	9750	9750	9750	0
639	20230824	101600	13444230	9750	9750	9750	9750	1
640	20230824	101500	13434480	9740	9740	9740	9740	0
641	20230824	101400	13434480	9740	9740	9740	9740	0
642	20230824	101300	13434480	9740	9740	9740	9740	0
643	20230824	101200	13434480	9740	9740	9740	9740	0
644	20230824	101100	13434480	9740	9740	9740	9740	0
645	20230824	101000	13434480	9740	9740	9740	9740	0
646	20230824	100900	13434480	9740	9740	9740	9740	0
647	20230824	100800	13434480	9740	9740	9740	9740	1
648	20230824	100700	13424740	9740	9740	9740	9740	0
649	20230824	100600	13424740	9740	9740	9740	9740	0
650	20230824	100500	13424740	9740	9740	9740	9740	1
651	20230824	100400	13415000	9740	9740	9740	9740	0
652	20230824	100300	13415000	9740	9740	9740	9740	0
653	20230824	100200	13415000	9740	9740	9740	9740	0
654	20230824	100100	13415000	9740	9740	9740	9740	0
655	20230824	100000	13415000	9740	9740	9740	9740	0
656	20230824	095900	13415000	9740	9740	9740	9740	1
657	20230824	095800	13405260	9780	9780	9780	9780	0
658	20230824	095700	13405260	9780	9780	9780	9780	0
659	20230824	095600	13405260	9780	9780	9780	9780	0
660	20230824	095500	13405260	9780	9780	9780	9780	0
661	20230824	095400	13405260	9780	9780	9780	9780	0
662	20230824	095300	13405260	9780	9780	9780	9780	1
663	20230824	095200	13395480	9740	9740	9740	9740	0
664	20230824	095100	13395480	9740	9740	9740	9740	0
665	20230824	095000	13395480	9740	9740	9740	9740	0
666	20230824	094900	13395480	9740	9740	9740	9740	1
667	20230824	094800	13385740	9740	9740	9740	9740	0
668	20230824	094700	13385740	9740	9740	9740	9740	0
669	20230824	094600	13385740	9740	9740	9740	9740	410
670	20230824	094500	9392340	9740	9740	9740	9740	0
671	20230824	094400	9392340	9740	9740	9740	9740	0
672	20230824	094300	9392340	9740	9740	9740	9740	0
673	20230824	094200	9392340	9740	9740	9740	9740	1
674	20230824	094100	9382600	9750	9750	9750	9750	5
675	20230824	094000	9333850	9740	9740	9740	9740	97
676	20230824	093900	8389070	9740	9740	9740	9740	401
677	20230824	093800	4483330	9750	9750	9750	9750	0
678	20230824	093700	4483330	9750	9750	9750	9750	2
679	20230824	093600	4463830	9750	9740	9750	9740	62
680	20230824	093500	3859430	9740	9740	9740	9740	0
681	20230824	093400	3859430	9740	9740	9740	9740	80
682	20230824	093300	3080230	9750	9750	9750	9750	0
683	20230824	093200	3080230	9750	9750	9750	9750	10
684	20230824	093100	2982730	9750	9750	9750	9750	0
685	20230824	093000	2982730	9750	9750	9750	9750	1
686	20230824	092900	2972980	9740	9740	9740	9740	0
687	20230824	092800	2972980	9740	9740	9740	9740	30
688	20230824	092700	2680780	9740	9740	9740	9740	0
689	20230824	092600	2680780	9740	9740	9740	9740	0
690	20230824	092500	2680780	9740	9740	9740	9740	1
691	20230824	092400	2671040	9780	9780	9780	9780	0
692	20230824	092300	2671040	9780	9780	9780	9780	0
693	20230824	092200	2671040	9780	9780	9780	9780	1
694	20230824	092100	2661260	9740	9740	9740	9740	1
695	20230824	092000	2651520	9790	9790	9790	9790	0
696	20230824	091900	2651520	9790	9790	9790	9790	0
697	20230824	091800	2651520	9790	9790	9790	9790	0
698	20230824	091700	2651520	9790	9790	9790	9790	0
699	20230824	091600	2651520	9790	9790	9790	9790	0
700	20230824	091500	2651520	9790	9790	9790	9790	0
701	20230824	091400	2651520	9790	9790	9790	9790	0
702	20230824	091300	2651520	9790	9790	9790	9790	0
703	20230824	091200	2651520	9790	9790	9790	9790	79
704	20230824	091100	1878110	9740	9740	9740	9740	1
705	20230824	091000	1868370	9730	9730	9730	9730	0
706	20230824	090900	1868370	9730	9730	9730	9730	0
707	20230824	090800	1868370	9730	9740	9740	9730	185
708	20230824	090700	68180	9740	9740	9740	9740	0
709	20230824	090600	68180	9740	9740	9740	9740	4
710	20230824	090500	29220	9740	9740	9740	9740	0
711	20230824	090400	29220	9740	9740	9740	9740	1
712	20230824	090300	19480	9740	9740	9740	9740	0
713	20230824	090200	19480	9740	9740	9740	9740	0
714	20230824	090100	19480	9740	9740	9740	9740	1
715	20230824	090000	9740	9740	9740	9740	9740	1