KissMeData/246250/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202500	26042160	9850	9850	9850	9850	1
3	20230817	202400	26042160	9850	9850	9850	9850	0
4	20230817	202300	26042160	9850	9850	9850	9850	0
5	20230817	202200	26042160	9850	9850	9850	9850	0
6	20230817	202100	26042160	9850	9850	9850	9850	0
7	20230817	202000	26042160	9850	9850	9850	9850	0
8	20230817	201900	26042160	9850	9850	9850	9850	0
9	20230817	201800	26042160	9850	9850	9850	9850	0
10	20230817	201700	26042160	9850	9850	9850	9850	0
11	20230817	201600	26042160	9850	9850	9850	9850	0
12	20230817	201500	26042160	9850	9850	9850	9850	0
13	20230817	201400	26042160	9850	9850	9850	9850	0
14	20230817	201300	26042160	9850	9850	9850	9850	0
15	20230817	201200	26042160	9850	9850	9850	9850	0
16	20230817	201100	26042160	9850	9850	9850	9850	0
17	20230817	201000	26042160	9850	9850	9850	9850	0
18	20230817	200900	26042160	9850	9850	9850	9850	0
19	20230817	200800	26042160	9850	9850	9850	9850	0
20	20230817	200700	26042160	9850	9850	9850	9850	0
21	20230817	200600	26042160	9850	9850	9850	9850	0
22	20230817	200500	26042160	9850	9850	9850	9850	0
23	20230817	200400	26042160	9850	9850	9850	9850	0
24	20230817	200300	26042160	9850	9850	9850	9850	0
25	20230817	200200	26042160	9850	9850	9850	9850	0
26	20230817	200100	26042160	9850	9850	9850	9850	0
27	20230817	200000	26042160	9850	9850	9850	9850	0
28	20230817	195900	26042160	9850	9850	9850	9850	0
29	20230817	195800	26042160	9850	9850	9850	9850	0
30	20230817	195700	26042160	9850	9850	9850	9850	0
31	20230817	195600	26042160	9850	9850	9850	9850	0
32	20230817	195500	26042160	9850	9850	9850	9850	1
33	20230817	195400	26042160	9850	9850	9850	9850	0
34	20230817	195300	26042160	9850	9850	9850	9850	0
35	20230817	195200	26042160	9850	9850	9850	9850	0
36	20230817	195100	26042160	9850	9850	9850	9850	0
37	20230817	195000	26042160	9850	9850	9850	9850	0
38	20230817	194900	26042160	9850	9850	9850	9850	0
39	20230817	194800	26042160	9850	9850	9850	9850	0
40	20230817	194700	26042160	9850	9850	9850	9850	0
41	20230817	194600	26042160	9850	9850	9850	9850	0
42	20230817	194500	26042160	9850	9850	9850	9850	0
43	20230817	194400	26042160	9850	9850	9850	9850	0
44	20230817	194300	26042160	9850	9850	9850	9850	0
45	20230817	194200	26042160	9850	9850	9850	9850	0
46	20230817	194100	26042160	9850	9850	9850	9850	0
47	20230817	194000	26042160	9850	9850	9850	9850	0
48	20230817	193900	26042160	9850	9850	9850	9850	0
49	20230817	193800	26042160	9850	9850	9850	9850	0
50	20230817	193700	26042160	9850	9850	9850	9850	0
51	20230817	193600	26042160	9850	9850	9850	9850	0
52	20230817	193500	26042160	9850	9850	9850	9850	0
53	20230817	193400	26042160	9850	9850	9850	9850	0
54	20230817	193300	26042160	9850	9850	9850	9850	0
55	20230817	193200	26042160	9850	9850	9850	9850	0
56	20230817	193100	26042160	9850	9850	9850	9850	0
57	20230817	193000	26042160	9850	9850	9850	9850	0
58	20230817	192900	26042160	9850	9850	9850	9850	0
59	20230817	192800	26042160	9850	9850	9850	9850	0
60	20230817	192700	26042160	9850	9850	9850	9850	0
61	20230817	192600	26042160	9850	9850	9850	9850	0
62	20230817	192500	26042160	9850	9850	9850	9850	1
63	20230817	192400	26042160	9850	9850	9850	9850	0
64	20230817	192300	26042160	9850	9850	9850	9850	0
65	20230817	192200	26042160	9850	9850	9850	9850	0
66	20230817	192100	26042160	9850	9850	9850	9850	0
67	20230817	192000	26042160	9850	9850	9850	9850	0
68	20230817	191900	26042160	9850	9850	9850	9850	0
69	20230817	191800	26042160	9850	9850	9850	9850	0
70	20230817	191700	26042160	9850	9850	9850	9850	0
71	20230817	191600	26042160	9850	9850	9850	9850	0
72	20230817	191500	26042160	9850	9850	9850	9850	0
73	20230817	191400	26042160	9850	9850	9850	9850	0
74	20230817	191300	26042160	9850	9850	9850	9850	0
75	20230817	191200	26042160	9850	9850	9850	9850	0
76	20230817	191100	26042160	9850	9850	9850	9850	0
77	20230817	191000	26042160	9850	9850	9850	9850	0
78	20230817	190900	26042160	9850	9850	9850	9850	0
79	20230817	190800	26042160	9850	9850	9850	9850	0
80	20230817	190700	26042160	9850	9850	9850	9850	0
81	20230817	190600	26042160	9850	9850	9850	9850	0
82	20230817	190500	26042160	9850	9850	9850	9850	0
83	20230817	190400	26042160	9850	9850	9850	9850	0
84	20230817	190300	26042160	9850	9850	9850	9850	0
85	20230817	190200	26042160	9850	9850	9850	9850	0
86	20230817	190100	26042160	9850	9850	9850	9850	0
87	20230817	190000	26042160	9850	9850	9850	9850	0
88	20230817	185900	26042160	9850	9850	9850	9850	0
89	20230817	185800	26042160	9850	9850	9850	9850	0
90	20230817	185700	26042160	9850	9850	9850	9850	0
91	20230817	185600	26042160	9850	9850	9850	9850	0
92	20230817	185500	26042160	9850	9850	9850	9850	1
93	20230817	185400	26042160	9850	9850	9850	9850	0
94	20230817	185300	26042160	9850	9850	9850	9850	0
95	20230817	185200	26042160	9850	9850	9850	9850	0
96	20230817	185100	26042160	9850	9850	9850	9850	0
97	20230817	185000	26042160	9850	9850	9850	9850	0
98	20230817	184900	26042160	9850	9850	9850	9850	0
99	20230817	184800	26042160	9850	9850	9850	9850	0
100	20230817	184700	26042160	9850	9850	9850	9850	0
101	20230817	184600	26042160	9850	9850	9850	9850	0
102	20230817	184500	26042160	9850	9850	9850	9850	0
103	20230817	184400	26042160	9850	9850	9850	9850	0
104	20230817	184300	26042160	9850	9850	9850	9850	0
105	20230817	184200	26042160	9850	9850	9850	9850	0
106	20230817	184100	26042160	9850	9850	9850	9850	0
107	20230817	184000	26042160	9850	9850	9850	9850	0
108	20230817	183900	26042160	9850	9850	9850	9850	0
109	20230817	183800	26042160	9850	9850	9850	9850	0
110	20230817	183700	26042160	9850	9850	9850	9850	0
111	20230817	183600	26042160	9850	9850	9850	9850	0
112	20230817	183500	26042160	9850	9850	9850	9850	0
113	20230817	183400	26042160	9850	9850	9850	9850	0
114	20230817	183300	26042160	9850	9850	9850	9850	0
115	20230817	183200	26042160	9850	9850	9850	9850	0
116	20230817	183100	26042160	9850	9850	9850	9850	0
117	20230817	183000	26042160	9850	9850	9850	9850	0
118	20230817	182900	26042160	9850	9850	9850	9850	0
119	20230817	182800	26042160	9850	9850	9850	9850	0
120	20230817	182700	26042160	9850	9850	9850	9850	0
121	20230817	182600	26042160	9850	9850	9850	9850	0
122	20230817	182500	26042160	9850	9850	9850	9850	1
123	20230817	182400	26042160	9850	9850	9850	9850	0
124	20230817	182300	26042160	9850	9850	9850	9850	0
125	20230817	182200	26042160	9850	9850	9850	9850	0
126	20230817	182100	26042160	9850	9850	9850	9850	0
127	20230817	182000	26042160	9850	9850	9850	9850	0
128	20230817	181900	26042160	9850	9850	9850	9850	0
129	20230817	181800	26042160	9850	9850	9850	9850	0
130	20230817	181700	26042160	9850	9850	9850	9850	0
131	20230817	181600	26042160	9850	9850	9850	9850	0
132	20230817	181500	26042160	9850	9850	9850	9850	0
133	20230817	181400	26042160	9850	9850	9850	9850	0
134	20230817	181300	26042160	9850	9850	9850	9850	0
135	20230817	181200	26042160	9850	9850	9850	9850	0
136	20230817	181100	26042160	9850	9850	9850	9850	0
137	20230817	181000	26042160	9850	9850	9850	9850	0
138	20230817	180900	26042160	9850	9850	9850	9850	0
139	20230817	180800	26042160	9850	9850	9850	9850	0
140	20230817	180700	26042160	9850	9850	9850	9850	0
141	20230817	180600	26042160	9850	9850	9850	9850	0
142	20230817	180500	26042160	9850	9850	9850	9850	0
143	20230817	180400	26042160	9850	9850	9850	9850	0
144	20230817	180300	26042160	9850	9850	9850	9850	0
145	20230817	180200	26042160	9850	9850	9850	9850	0
146	20230817	180100	26042160	9850	9850	9850	9850	0
147	20230817	180000	26042160	9850	9850	9850	9850	0
148	20230817	175900	26042160	9850	9850	9850	9850	0
149	20230817	175800	26042160	9850	9850	9850	9850	0
150	20230817	175700	26042160	9850	9850	9850	9850	0
151	20230817	175600	26042160	9850	9850	9850	9850	0
152	20230817	175500	26042160	9850	9850	9850	9850	1
153	20230817	175400	26042160	9850	9850	9850	9850	0
154	20230817	175300	26042160	9850	9850	9850	9850	0
155	20230817	175200	26042160	9850	9850	9850	9850	0
156	20230817	175100	26042160	9850	9850	9850	9850	0
157	20230817	175000	26042160	9850	9850	9850	9850	0
158	20230817	174900	26042160	9850	9850	9850	9850	0
159	20230817	174800	26042160	9850	9850	9850	9850	0
160	20230817	174700	26042160	9850	9850	9850	9850	0
161	20230817	174600	26042160	9850	9850	9850	9850	0
162	20230817	174500	26042160	9850	9850	9850	9850	0
163	20230817	174400	26042160	9850	9850	9850	9850	0
164	20230817	174300	26042160	9850	9850	9850	9850	0
165	20230817	174200	26042160	9850	9850	9850	9850	0
166	20230817	174100	26042160	9850	9850	9850	9850	0
167	20230817	174000	26042160	9850	9850	9850	9850	0
168	20230817	173900	26042160	9850	9850	9850	9850	0
169	20230817	173800	26042160	9850	9850	9850	9850	0
170	20230817	173700	26042160	9850	9850	9850	9850	0
171	20230817	173600	26042160	9850	9850	9850	9850	0
172	20230817	173500	26042160	9850	9850	9850	9850	0
173	20230817	173400	26042160	9850	9850	9850	9850	0
174	20230817	173300	26042160	9850	9850	9850	9850	0
175	20230817	173200	26042160	9850	9850	9850	9850	0
176	20230817	173100	26042160	9850	9850	9850	9850	0
177	20230817	173000	26042160	9850	9850	9850	9850	0
178	20230817	172900	26042160	9850	9850	9850	9850	0
179	20230817	172800	26042160	9850	9850	9850	9850	0
180	20230817	172700	26042160	9850	9850	9850	9850	0
181	20230817	172600	26042160	9850	9850	9850	9850	0
182	20230817	172500	26042160	9850	9850	9850	9850	1
183	20230817	172400	26042160	9850	9850	9850	9850	0
184	20230817	172300	26042160	9850	9850	9850	9850	0
185	20230817	172200	26042160	9850	9850	9850	9850	0
186	20230817	172100	26042160	9850	9850	9850	9850	0
187	20230817	172000	26042160	9850	9850	9850	9850	0
188	20230817	171900	26042160	9850	9850	9850	9850	0
189	20230817	171800	26042160	9850	9850	9850	9850	0
190	20230817	171700	26042160	9850	9850	9850	9850	0
191	20230817	171600	26042160	9850	9850	9850	9850	0
192	20230817	171500	26042160	9850	9850	9850	9850	0
193	20230817	171400	26042160	9850	9850	9850	9850	0
194	20230817	171300	26042160	9850	9850	9850	9850	0
195	20230817	171200	26042160	9850	9850	9850	9850	0
196	20230817	171100	26042160	9850	9850	9850	9850	0
197	20230817	171000	26042160	9850	9850	9850	9850	0
198	20230817	170900	26042160	9850	9850	9850	9850	0
199	20230817	170800	26042160	9850	9850	9850	9850	0
200	20230817	170700	26042160	9850	9850	9850	9850	0
201	20230817	170600	26042160	9850	9850	9850	9850	0
202	20230817	170500	26042160	9850	9850	9850	9850	0
203	20230817	170400	26042160	9850	9850	9850	9850	0
204	20230817	170300	26042160	9850	9850	9850	9850	0
205	20230817	170200	26042160	9850	9850	9850	9850	0
206	20230817	170100	26042160	9850	9850	9850	9850	0
207	20230817	170000	26042160	9850	9850	9850	9850	0
208	20230817	165900	26042160	9850	9850	9850	9850	0
209	20230817	165800	26042160	9850	9850	9850	9850	0
210	20230817	165700	26042160	9850	9850	9850	9850	0
211	20230817	165600	26042160	9850	9850	9850	9850	0
212	20230817	165500	26042160	9850	9850	9850	9850	1
213	20230817	165400	26042160	9850	9850	9850	9850	0
214	20230817	165300	26042160	9850	9850	9850	9850	0
215	20230817	165200	26042160	9850	9850	9850	9850	0
216	20230817	165100	26042160	9850	9850	9850	9850	0
217	20230817	165000	26042160	9850	9850	9850	9850	0
218	20230817	164900	26042160	9850	9850	9850	9850	0
219	20230817	164800	26042160	9850	9850	9850	9850	0
220	20230817	164700	26042160	9850	9850	9850	9850	0
221	20230817	164600	26042160	9850	9850	9850	9850	0
222	20230817	164500	26042160	9850	9850	9850	9850	0
223	20230817	164400	26042160	9850	9850	9850	9850	0
224	20230817	164300	26042160	9850	9850	9850	9850	0
225	20230817	164200	26042160	9850	9850	9850	9850	0
226	20230817	164100	26042160	9850	9850	9850	9850	0
227	20230817	164000	26042160	9850	9850	9850	9850	0
228	20230817	163900	26042160	9850	9850	9850	9850	0
229	20230817	163800	26042160	9850	9850	9850	9850	0
230	20230817	163700	26042160	9850	9850	9850	9850	0
231	20230817	163600	26042160	9850	9850	9850	9850	0
232	20230817	163500	26042160	9850	9850	9850	9850	0
233	20230817	163400	26042160	9850	9850	9850	9850	0
234	20230817	163300	26042160	9850	9850	9850	9850	0
235	20230817	163200	26042160	9850	9850	9850	9850	0
236	20230817	163100	26042160	9850	9850	9850	9850	0
237	20230817	163000	26042160	9850	9850	9850	9850	0
238	20230817	162900	26042160	9850	9850	9850	9850	0
239	20230817	162800	26042160	9850	9850	9850	9850	0
240	20230817	162700	26042160	9850	9850	9850	9850	0
241	20230817	162600	26042160	9850	9850	9850	9850	0
242	20230817	162500	26042160	9850	9850	9850	9850	1
243	20230817	162400	26042160	9850	9850	9850	9850	0
244	20230817	162300	26042160	9850	9850	9850	9850	0
245	20230817	162200	26042160	9850	9850	9850	9850	0
246	20230817	162100	26042160	9850	9850	9850	9850	0
247	20230817	162000	26042160	9850	9850	9850	9850	0
248	20230817	161900	26042160	9850	9850	9850	9850	0
249	20230817	161800	26042160	9850	9850	9850	9850	0
250	20230817	161700	26042160	9850	9850	9850	9850	0
251	20230817	161600	26042160	9850	9850	9850	9850	0
252	20230817	161500	26042160	9850	9850	9850	9850	0
253	20230817	161400	26042160	9850	9850	9850	9850	0
254	20230817	161300	26042160	9850	9850	9850	9850	0
255	20230817	161200	26042160	9850	9850	9850	9850	0
256	20230817	161100	26042160	9850	9850	9850	9850	0
257	20230817	161000	26042160	9850	9850	9850	9850	0
258	20230817	160900	26042160	9850	9850	9850	9850	0
259	20230817	160800	26042160	9850	9850	9850	9850	0
260	20230817	160700	26042160	9850	9850	9850	9850	0
261	20230817	160600	26042160	9850	9850	9850	9850	0
262	20230817	160500	26042160	9850	9850	9850	9850	0
263	20230817	160400	26042160	9850	9850	9850	9850	0
264	20230817	160300	26042160	9850	9850	9850	9850	0
265	20230817	160200	26042160	9850	9850	9850	9850	0
266	20230817	160100	26042160	9850	9850	9850	9850	0
267	20230817	160000	26042160	9850	9850	9850	9850	0
268	20230817	155900	26042160	9850	9850	9850	9850	0
269	20230817	155800	26042160	9850	9850	9850	9850	0
270	20230817	155700	26042160	9850	9850	9850	9850	0
271	20230817	155600	26042160	9850	9850	9850	9850	0
272	20230817	155500	26042160	9850	9850	9850	9850	1
273	20230817	155400	26042160	9850	9850	9850	9850	0
274	20230817	155300	26042160	9850	9850	9850	9850	0
275	20230817	155200	26042160	9850	9850	9850	9850	0
276	20230817	155100	26042160	9850	9850	9850	9850	0
277	20230817	155000	26042160	9850	9850	9850	9850	0
278	20230817	154900	26042160	9850	9850	9850	9850	0
279	20230817	154800	26042160	9850	9850	9850	9850	0
280	20230817	154700	26042160	9850	9850	9850	9850	0
281	20230817	154600	26042160	9850	9850	9850	9850	0
282	20230817	154500	26042160	9850	9850	9850	9850	0
283	20230817	154400	26042160	9850	9850	9850	9850	0
284	20230817	154300	26042160	9850	9850	9850	9850	0
285	20230817	154200	26042160	9850	9850	9850	9850	0
286	20230817	154100	26042160	9850	9850	9850	9850	0
287	20230817	154000	26042160	9850	9850	9850	9850	0
288	20230817	153900	26042160	9850	9850	9850	9850	0
289	20230817	153800	26042160	9850	9850	9850	9850	0
290	20230817	153700	26042160	9850	9850	9850	9850	0
291	20230817	153600	26042160	9850	9850	9850	9850	0
292	20230817	153500	26042160	9850	9850	9850	9850	0
293	20230817	153400	26042160	9850	9850	9850	9850	0
294	20230817	153300	26042160	9850	9850	9850	9850	0
295	20230817	153200	26042160	9850	9850	9850	9850	0
296	20230817	153100	26042160	9850	9850	9850	9850	0
297	20230817	153000	26042160	9850	9850	9850	9850	0
298	20230817	152900	26042160	9850	9850	9850	9850	0
299	20230817	152800	26042160	9850	9850	9850	9850	0
300	20230817	152700	26042160	9850	9850	9850	9850	0
301	20230817	152600	26042160	9850	9850	9850	9850	0
302	20230817	152500	26042160	9850	9850	9850	9850	0
303	20230817	152400	26042160	9850	9850	9850	9850	0
304	20230817	152300	26042160	9850	9850	9850	9850	0
305	20230817	152200	26042160	9850	9850	9850	9850	0
306	20230817	152100	26042160	9850	9850	9850	9850	0
307	20230817	152000	26042160	9850	9850	9850	9850	0
308	20230817	151900	26042160	9850	9850	9850	9850	1
309	20230817	151800	26032310	9770	9770	9770	9770	0
310	20230817	151700	26032310	9770	9770	9770	9770	1
311	20230817	151600	26022540	9850	9850	9850	9850	0
312	20230817	151500	26022540	9850	9840	9850	9840	100
313	20230817	151400	25038210	9780	9780	9780	9780	0
314	20230817	151300	25038210	9780	9780	9780	9780	0
315	20230817	151200	25038210	9780	9780	9780	9780	1
316	20230817	151100	25028430	9850	9850	9850	9850	0
317	20230817	151000	25028430	9850	9850	9850	9850	0
318	20230817	150900	25028430	9850	9850	9850	9850	0
319	20230817	150800	25028430	9850	9850	9850	9850	0
320	20230817	150700	25028430	9850	9850	9850	9850	0
321	20230817	150600	25028430	9850	9850	9850	9850	0
322	20230817	150500	25028430	9850	9850	9850	9850	0
323	20230817	150400	25028430	9850	9850	9850	9850	0
324	20230817	150300	25028430	9850	9850	9850	9850	0
325	20230817	150200	25028430	9850	9850	9850	9850	0
326	20230817	150100	25028430	9850	9850	9850	9850	0
327	20230817	150000	25028430	9850	9850	9850	9850	0
328	20230817	145900	25028430	9850	9850	9850	9850	0
329	20230817	145800	25028430	9850	9850	9850	9850	0
330	20230817	145700	25028430	9850	9850	9850	9850	0
331	20230817	145600	25028430	9850	9850	9850	9850	0
332	20230817	145500	25028430	9850	9850	9850	9850	0
333	20230817	145400	25028430	9850	9850	9850	9850	0
334	20230817	145300	25028430	9850	9840	9850	9840	100
335	20230817	145200	24043990	9840	9840	9840	9840	0
336	20230817	145100	24043990	9840	9840	9840	9840	0
337	20230817	145000	24043990	9840	9840	9840	9840	0
338	20230817	144900	24043990	9840	9840	9840	9840	0
339	20230817	144800	24043990	9840	9840	9840	9840	0
340	20230817	144700	24043990	9840	9840	9840	9840	0
341	20230817	144600	24043990	9840	9840	9840	9840	0
342	20230817	144500	24043990	9840	9840	9840	9840	0
343	20230817	144400	24043990	9840	9840	9840	9840	0
344	20230817	144300	24043990	9840	9840	9840	9840	0
345	20230817	144200	24043990	9840	9830	9840	9830	10
346	20230817	144100	23945610	9840	9840	9840	9840	0
347	20230817	144000	23945610	9840	9840	9840	9840	0
348	20230817	143900	23945610	9840	9840	9840	9840	0
349	20230817	143800	23945610	9840	9840	9840	9840	0
350	20230817	143700	23945610	9840	9840	9840	9840	0
351	20230817	143600	23945610	9840	9840	9840	9840	0
352	20230817	143500	23945610	9840	9840	9840	9840	0
353	20230817	143400	23945610	9840	9840	9840	9840	0
354	20230817	143300	23945610	9840	9840	9840	9840	0
355	20230817	143200	23945610	9840	9840	9840	9840	0
356	20230817	143100	23945610	9840	9840	9840	9840	0
357	20230817	143000	23945610	9840	9840	9840	9840	0
358	20230817	142900	23945610	9840	9840	9840	9840	0
359	20230817	142800	23945610	9840	9840	9840	9840	0
360	20230817	142700	23945610	9840	9840	9840	9840	0
361	20230817	142600	23945610	9840	9840	9840	9840	0
362	20230817	142500	23945610	9840	9840	9840	9840	0
363	20230817	142400	23945610	9840	9840	9840	9840	0
364	20230817	142300	23945610	9840	9840	9840	9840	0
365	20230817	142200	23945610	9840	9840	9840	9840	0
366	20230817	142100	23945610	9840	9840	9840	9840	0
367	20230817	142000	23945610	9840	9840	9840	9840	0
368	20230817	141900	23945610	9840	9840	9840	9840	0
369	20230817	141800	23945610	9840	9840	9840	9840	0
370	20230817	141700	23945610	9840	9840	9840	9840	0
371	20230817	141600	23945610	9840	9840	9840	9840	5
372	20230817	141500	23896410	9840	9840	9840	9840	0
373	20230817	141400	23896410	9840	9840	9840	9840	0
374	20230817	141300	23896410	9840	9840	9840	9840	0
375	20230817	141200	23896410	9840	9840	9840	9840	0
376	20230817	141100	23896410	9840	9840	9840	9840	1
377	20230817	141000	23886570	9810	9810	9810	9810	0
378	20230817	140900	23886570	9810	9810	9810	9810	0
379	20230817	140800	23886570	9810	9810	9810	9810	0
380	20230817	140700	23886570	9810	9810	9810	9810	0
381	20230817	140600	23886570	9810	9810	9810	9810	0
382	20230817	140500	23886570	9810	9810	9810	9810	0
383	20230817	140400	23886570	9810	9810	9810	9810	0
384	20230817	140300	23886570	9810	9810	9810	9810	0
385	20230817	140200	23886570	9810	9810	9810	9810	0
386	20230817	140100	23886570	9810	9810	9810	9810	0
387	20230817	140000	23886570	9810	9810	9810	9810	0
388	20230817	135900	23886570	9810	9810	9810	9810	0
389	20230817	135800	23886570	9810	9810	9810	9810	0
390	20230817	135700	23886570	9810	9810	9810	9810	0
391	20230817	135600	23886570	9810	9810	9810	9810	0
392	20230817	135500	23886570	9810	9810	9810	9810	0
393	20230817	135400	23886570	9810	9810	9810	9810	0
394	20230817	135300	23886570	9810	9810	9810	9810	0
395	20230817	135200	23886570	9810	9810	9810	9810	0
396	20230817	135100	23886570	9810	9810	9810	9810	0
397	20230817	135000	23886570	9810	9810	9810	9810	0
398	20230817	134900	23886570	9810	9810	9810	9810	0
399	20230817	134800	23886570	9810	9810	9810	9810	0
400	20230817	134700	23886570	9810	9810	9810	9810	0
401	20230817	134600	23886570	9810	9810	9810	9810	0
402	20230817	134500	23886570	9810	9810	9810	9810	0
403	20230817	134400	23886570	9810	9810	9810	9810	0
404	20230817	134300	23886570	9810	9810	9810	9810	0
405	20230817	134200	23886570	9810	9810	9810	9810	0
406	20230817	134100	23886570	9810	9810	9810	9810	0
407	20230817	134000	23886570	9810	9810	9810	9810	0
408	20230817	133900	23886570	9810	9810	9810	9810	0
409	20230817	133800	23886570	9810	9810	9810	9810	0
410	20230817	133700	23886570	9810	9810	9810	9810	0
411	20230817	133600	23886570	9810	9810	9810	9810	0
412	20230817	133500	23886570	9810	9810	9810	9810	0
413	20230817	133400	23886570	9810	9810	9810	9810	0
414	20230817	133300	23886570	9810	9810	9810	9810	0
415	20230817	133200	23886570	9810	9810	9810	9810	0
416	20230817	133100	23886570	9810	9810	9810	9810	0
417	20230817	133000	23886570	9810	9810	9810	9810	0
418	20230817	132900	23886570	9810	9810	9810	9810	0
419	20230817	132800	23886570	9810	9810	9810	9810	0
420	20230817	132700	23886570	9810	9810	9810	9810	0
421	20230817	132600	23886570	9810	9810	9810	9810	0
422	20230817	132500	23886570	9810	9810	9810	9810	0
423	20230817	132400	23886570	9810	9810	9810	9810	0
424	20230817	132300	23886570	9810	9810	9810	9810	0
425	20230817	132200	23886570	9810	9810	9810	9810	50
426	20230817	132100	23396070	9780	9780	9780	9780	0
427	20230817	132000	23396070	9780	9780	9780	9780	0
428	20230817	131900	23396070	9780	9780	9780	9780	0
429	20230817	131800	23396070	9780	9780	9780	9780	0
430	20230817	131700	23396070	9780	9780	9780	9780	0
431	20230817	131600	23396070	9780	9780	9780	9780	0
432	20230817	131500	23396070	9780	9780	9780	9780	0
433	20230817	131400	23396070	9780	9780	9780	9780	0
434	20230817	131300	23396070	9780	9780	9780	9780	0
435	20230817	131200	23396070	9780	9780	9780	9780	0
436	20230817	131100	23396070	9780	9780	9780	9780	0
437	20230817	131000	23396070	9780	9780	9780	9780	0
438	20230817	130900	23396070	9780	9780	9780	9780	0
439	20230817	130800	23396070	9780	9780	9780	9780	0
440	20230817	130700	23396070	9780	9780	9780	9780	0
441	20230817	130600	23396070	9780	9780	9780	9780	0
442	20230817	130500	23396070	9780	9780	9780	9780	0
443	20230817	130400	23396070	9780	9780	9780	9780	0
444	20230817	130300	23396070	9780	9780	9780	9780	0
445	20230817	130200	23396070	9780	9780	9780	9780	0
446	20230817	130100	23396070	9780	9780	9780	9780	0
447	20230817	130000	23396070	9780	9780	9780	9780	23
448	20230817	125900	23171130	9780	9780	9780	9780	0
449	20230817	125800	23171130	9780	9780	9780	9780	0
450	20230817	125700	23171130	9780	9780	9780	9780	0
451	20230817	125600	23171130	9780	9780	9780	9780	0
452	20230817	125500	23171130	9780	9780	9780	9780	0
453	20230817	125400	23171130	9780	9780	9780	9780	0
454	20230817	125300	23171130	9780	9780	9780	9780	20
455	20230817	125200	22975530	9780	9780	9780	9780	0
456	20230817	125100	22975530	9780	9780	9780	9780	0
457	20230817	125000	22975530	9780	9780	9780	9780	0
458	20230817	124900	22975530	9780	9780	9780	9780	0
459	20230817	124800	22975530	9780	9780	9780	9780	0
460	20230817	124700	22975530	9780	9780	9780	9780	0
461	20230817	124600	22975530	9780	9780	9780	9780	0
462	20230817	124500	22975530	9780	9780	9780	9780	0
463	20230817	124400	22975530	9780	9780	9780	9780	0
464	20230817	124300	22975530	9780	9780	9780	9780	0
465	20230817	124200	22975530	9780	9780	9780	9780	0
466	20230817	124100	22975530	9780	9780	9780	9780	0
467	20230817	124000	22975530	9780	9780	9780	9780	0
468	20230817	123900	22975530	9780	9780	9780	9780	0
469	20230817	123800	22975530	9780	9780	9780	9780	0
470	20230817	123700	22975530	9780	9780	9780	9780	0
471	20230817	123600	22975530	9780	9780	9780	9780	0
472	20230817	123500	22975530	9780	9780	9780	9780	0
473	20230817	123400	22975530	9780	9780	9780	9780	0
474	20230817	123300	22975530	9780	9780	9780	9780	0
475	20230817	123200	22975530	9780	9780	9780	9780	0
476	20230817	123100	22975530	9780	9780	9780	9780	1
477	20230817	123000	22965750	9790	9800	9800	9790	2
478	20230817	122900	22946160	9810	9810	9810	9810	1
479	20230817	122800	22936350	9750	9750	9750	9750	0
480	20230817	122700	22936350	9750	9750	9750	9750	0
481	20230817	122600	22936350	9750	9750	9750	9750	0
482	20230817	122500	22936350	9750	9750	9750	9750	0
483	20230817	122400	22936350	9750	9750	9750	9750	0
484	20230817	122300	22936350	9750	9750	9750	9750	0
485	20230817	122200	22936350	9750	9750	9750	9750	0
486	20230817	122100	22936350	9750	9750	9750	9750	0
487	20230817	122000	22936350	9750	9750	9750	9750	0
488	20230817	121900	22936350	9750	9750	9750	9750	0
489	20230817	121800	22936350	9750	9750	9750	9750	0
490	20230817	121700	22936350	9750	9750	9750	9750	0
491	20230817	121600	22936350	9750	9750	9750	9750	0
492	20230817	121500	22936350	9750	9750	9750	9750	0
493	20230817	121400	22936350	9750	9750	9750	9750	0
494	20230817	121300	22936350	9750	9760	9760	9750	48
495	20230817	121200	22468050	9750	9750	9750	9750	0
496	20230817	121100	22468050	9750	9750	9750	9750	0
497	20230817	121000	22468050	9750	9750	9750	9750	0
498	20230817	120900	22468050	9750	9750	9750	9750	0
499	20230817	120800	22468050	9750	9790	9790	9750	100
500	20230817	120700	21491490	9800	9800	9800	9800	0
501	20230817	120600	21491490	9800	9800	9800	9800	0
502	20230817	120500	21491490	9800	9800	9800	9800	0
503	20230817	120400	21491490	9800	9830	9830	9800	4
504	20230817	120300	21452230	9840	9840	9840	9840	0
505	20230817	120200	21452230	9840	9840	9840	9840	55
506	20230817	120100	20911030	9840	9840	9840	9840	0
507	20230817	120000	20911030	9840	9840	9840	9840	0
508	20230817	115900	20911030	9840	9840	9840	9840	0
509	20230817	115800	20911030	9840	9840	9840	9840	0
510	20230817	115700	20911030	9840	9840	9840	9840	0
511	20230817	115600	20911030	9840	9840	9840	9840	21
512	20230817	115500	20704390	9840	9840	9840	9840	0
513	20230817	115400	20704390	9840	9840	9840	9840	0
514	20230817	115300	20704390	9840	9840	9840	9840	65
515	20230817	115200	20064790	9790	9790	9790	9790	0
516	20230817	115100	20064790	9790	9790	9790	9790	0
517	20230817	115000	20064790	9790	9790	9790	9790	0
518	20230817	114900	20064790	9790	9790	9790	9790	0
519	20230817	114800	20064790	9790	9800	9800	9790	4
520	20230817	114700	20025600	9840	9840	9840	9840	3
521	20230817	114600	19996080	9800	9800	9800	9800	0
522	20230817	114500	19996080	9800	9800	9800	9800	0
523	20230817	114400	19996080	9800	9800	9800	9800	0
524	20230817	114300	19996080	9800	9850	9850	9800	79
525	20230817	114200	19221740	9880	9880	9880	9880	1
526	20230817	114100	19211860	9880	9880	9880	9880	2
527	20230817	114000	19192100	9880	9880	9880	9880	3
528	20230817	113900	19162460	9880	9880	9880	9880	0
529	20230817	113800	19162460	9880	9880	9880	9880	0
530	20230817	113700	19162460	9880	9880	9880	9880	0
531	20230817	113600	19162460	9880	9880	9880	9880	0
532	20230817	113500	19162460	9880	9880	9880	9880	0
533	20230817	113400	19162460	9880	9880	9880	9880	0
534	20230817	113300	19162460	9880	9880	9880	9880	0
535	20230817	113200	19162460	9880	9880	9880	9880	1
536	20230817	113100	19152580	9710	9710	9710	9710	0
537	20230817	113000	19152580	9710	9710	9710	9710	0
538	20230817	112900	19152580	9710	9710	9710	9710	2
539	20230817	112800	19133160	9890	9890	9890	9890	0
540	20230817	112700	19133160	9890	9890	9890	9890	0
541	20230817	112600	19133160	9890	9890	9890	9890	0
542	20230817	112500	19133160	9890	9890	9890	9890	0
543	20230817	112400	19133160	9890	9890	9890	9890	0
544	20230817	112300	19133160	9890	9890	9890	9890	0
545	20230817	112200	19133160	9890	9890	9890	9890	0
546	20230817	112100	19133160	9890	9890	9890	9890	0
547	20230817	112000	19133160	9890	9880	9890	9880	100
548	20230817	111900	18145080	9890	9890	9890	9890	0
549	20230817	111800	18145080	9890	9890	9890	9890	0
550	20230817	111700	18145080	9890	9890	9890	9890	0
551	20230817	111600	18145080	9890	9890	9890	9890	0
552	20230817	111500	18145080	9890	9890	9890	9890	0
553	20230817	111400	18145080	9890	9890	9890	9890	0
554	20230817	111300	18145080	9890	9890	9890	9890	0
555	20230817	111200	18145080	9890	9890	9890	9890	0
556	20230817	111100	18145080	9890	9890	9890	9890	0
557	20230817	111000	18145080	9890	9890	9890	9890	0
558	20230817	110900	18145080	9890	9890	9890	9890	0
559	20230817	110800	18145080	9890	9890	9890	9890	0
560	20230817	110700	18145080	9890	9890	9890	9890	0
561	20230817	110600	18145080	9890	9890	9890	9890	0
562	20230817	110500	18145080	9890	9890	9890	9890	0
563	20230817	110400	18145080	9890	9890	9890	9890	0
564	20230817	110300	18145080	9890	9890	9890	9890	0
565	20230817	110200	18145080	9890	9890	9890	9890	0
566	20230817	110100	18145080	9890	9890	9890	9890	0
567	20230817	110000	18145080	9890	9890	9890	9890	0
568	20230817	105900	18145080	9890	9890	9890	9890	0
569	20230817	105800	18145080	9890	9890	9890	9890	9
570	20230817	105700	18056070	9890	9890	9890	9890	20
571	20230817	105600	17858270	9890	9890	9890	9890	23
572	20230817	105500	17630800	9760	9760	9760	9760	0
573	20230817	105400	17630800	9760	9760	9760	9760	0
574	20230817	105300	17630800	9760	9760	9760	9760	0
575	20230817	105200	17630800	9760	9760	9760	9760	0
576	20230817	105100	17630800	9760	9760	9760	9760	0
577	20230817	105000	17630800	9760	9760	9760	9760	0
578	20230817	104900	17630800	9760	9760	9760	9760	0
579	20230817	104800	17630800	9760	9760	9760	9760	0
580	20230817	104700	17630800	9760	9760	9760	9760	0
581	20230817	104600	17630800	9760	9760	9760	9760	0
582	20230817	104500	17630800	9760	9760	9760	9760	0
583	20230817	104400	17630800	9760	9760	9760	9760	0
584	20230817	104300	17630800	9760	9760	9760	9760	0
585	20230817	104200	17630800	9760	9760	9760	9760	0
586	20230817	104100	17630800	9760	9760	9760	9760	0
587	20230817	104000	17630800	9760	9760	9760	9760	0
588	20230817	103900	17630800	9760	9760	9760	9760	0
589	20230817	103800	17630800	9760	9760	9760	9760	0
590	20230817	103700	17630800	9760	9760	9760	9760	17
591	20230817	103600	17464880	9760	9760	9760	9760	0
592	20230817	103500	17464880	9760	9760	9760	9760	0
593	20230817	103400	17464880	9760	9760	9760	9760	0
594	20230817	103300	17464880	9760	9760	9760	9760	0
595	20230817	103200	17464880	9760	9760	9760	9760	0
596	20230817	103100	17464880	9760	9760	9760	9760	0
597	20230817	103000	17464880	9760	9760	9760	9760	0
598	20230817	102900	17464880	9760	9760	9760	9760	0
599	20230817	102800	17464880	9760	9760	9760	9760	82
600	20230817	102700	16664560	9920	9750	9920	9750	99
601	20230817	102600	15699140	9800	9800	9800	9800	24
602	20230817	102500	15463940	9750	9750	9750	9750	0
603	20230817	102400	15463940	9750	9750	9750	9750	0
604	20230817	102300	15463940	9750	9750	9750	9750	2
605	20230817	102200	15444440	9710	9710	9710	9710	0
606	20230817	102100	15444440	9710	9710	9710	9710	0
607	20230817	102000	15444440	9710	9710	9710	9710	0
608	20230817	101900	15444440	9710	9710	9710	9710	0
609	20230817	101800	15444440	9710	9710	9710	9710	1
610	20230817	101700	15434730	9700	9700	9700	9700	0
611	20230817	101600	15434730	9700	9700	9700	9700	0
612	20230817	101500	15434730	9700	9700	9700	9700	0
613	20230817	101400	15434730	9700	9700	9700	9700	0
614	20230817	101300	15434730	9700	9700	9700	9700	0
615	20230817	101200	15434730	9700	9700	9700	9700	0
616	20230817	101100	15434730	9700	9700	9700	9700	0
617	20230817	101000	15434730	9700	9700	9700	9700	0
618	20230817	100900	15434730	9700	9700	9700	9700	0
619	20230817	100800	15434730	9700	9700	9700	9700	99
620	20230817	100700	14474430	9700	9700	9700	9700	0
621	20230817	100600	14474430	9700	9700	9700	9700	0
622	20230817	100500	14474430	9700	9700	9700	9700	0
623	20230817	100400	14474430	9700	9700	9700	9700	0
624	20230817	100300	14474430	9700	9700	9700	9700	0
625	20230817	100200	14474430	9700	9700	9700	9700	0
626	20230817	100100	14474430	9700	9700	9700	9700	0
627	20230817	100000	14474430	9700	9700	9700	9700	0
628	20230817	095900	14474430	9700	9700	9700	9700	0
629	20230817	095800	14474430	9700	9700	9700	9700	0
630	20230817	095700	14474430	9700	9700	9700	9700	0
631	20230817	095600	14474430	9700	9700	9700	9700	0
632	20230817	095500	14474430	9700	9700	9700	9700	0
633	20230817	095400	14474430	9700	9700	9700	9700	4
634	20230817	095300	14435630	9650	9650	9650	9650	0
635	20230817	095200	14435630	9650	9650	9650	9650	0
636	20230817	095100	14435630	9650	9650	9650	9650	0
637	20230817	095000	14435630	9650	9650	9650	9650	0
638	20230817	094900	14435630	9650	9650	9650	9650	0
639	20230817	094800	14435630	9650	9650	9650	9650	0
640	20230817	094700	14435630	9650	9670	9670	9650	152
641	20230817	094600	12968810	9700	9700	9700	9700	0
642	20230817	094500	12968810	9700	9700	9700	9700	0
643	20230817	094400	12968810	9700	9700	9700	9700	0
644	20230817	094300	12968810	9700	9700	9700	9700	0
645	20230817	094200	12968810	9700	9700	9700	9700	0
646	20230817	094100	12968810	9700	9700	9700	9700	0
647	20230817	094000	12968810	9700	9700	9700	9700	1
648	20230817	093900	12959110	9700	9700	9700	9700	0
649	20230817	093800	12959110	9700	9700	9700	9700	0
650	20230817	093700	12959110	9700	9700	9700	9700	0
651	20230817	093600	12959110	9700	9700	9700	9700	0
652	20230817	093500	12959110	9700	9700	9700	9700	0
653	20230817	093400	12959110	9700	9700	9700	9700	0
654	20230817	093300	12959110	9700	9700	9700	9700	0
655	20230817	093200	12959110	9700	9700	9700	9700	100
656	20230817	093100	11989110	9750	9750	9750	9750	2
657	20230817	093000	11969610	9700	9700	9700	9700	0
658	20230817	092900	11969610	9700	9700	9700	9700	1
659	20230817	092800	11959910	9750	9500	9750	9500	77
660	20230817	092700	11228160	9500	9510	9510	9500	799
661	20230817	092600	3637290	9510	9510	9510	9510	3
662	20230817	092500	3608760	9470	9470	9470	9470	0
663	20230817	092400	3608760	9470	9470	9470	9470	0
664	20230817	092300	3608760	9470	9470	9470	9470	0
665	20230817	092200	3608760	9470	9500	9500	9470	80
666	20230817	092100	2851010	9500	9500	9500	9500	0
667	20230817	092000	2851010	9500	9500	9500	9500	0
668	20230817	091900	2851010	9500	9500	9500	9500	0
669	20230817	091800	2851010	9500	9510	9510	9500	200
670	20230817	091700	950000	9500	9500	9500	9500	0
671	20230817	091600	950000	9500	9500	9500	9500	0
672	20230817	091500	950000	9500	9500	9500	9500	0
673	20230817	091400	950000	9500	9500	9500	9500	0
674	20230817	091300	950000	9500	9500	9500	9500	0
675	20230817	091200	950000	9500	9500	9500	9500	0
676	20230817	091100	950000	9500	9500	9500	9500	0
677	20230817	091000	950000	9500	9500	9500	9500	0
678	20230817	090900	950000	9500	9500	9500	9500	0
679	20230817	090800	950000	9500	9500	9500	9500	0
680	20230817	090700	950000	9500	9500	9500	9500	0
681	20230817	090600	950000	9500	9500	9500	9500	0
682	20230817	090500	950000	9500	9500	9500	9500	100
683	20230817	090400	0	9670	9670	9670	9670	0
684	20230817	090300	0	9670	9670	9670	9670	0
685	20230817	090200	0	9670	9670	9670	9670	0
686	20230817	090100	0	9670	9670	9670	9670	0
687	20230817	090000	0	9670	9670	9670	9670	0