KissMeData/225190/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	202000	101656840	9820	9820	9820	9820	86
3	20230816	201900	101656840	9820	9820	9820	9820	0
4	20230816	201800	101656840	9820	9820	9820	9820	0
5	20230816	201700	101656840	9820	9820	9820	9820	0
6	20230816	201600	101656840	9820	9820	9820	9820	0
7	20230816	201500	101656840	9820	9820	9820	9820	0
8	20230816	201400	101656840	9820	9820	9820	9820	0
9	20230816	201300	101656840	9820	9820	9820	9820	0
10	20230816	201200	101656840	9820	9820	9820	9820	0
11	20230816	201100	101656840	9820	9820	9820	9820	0
12	20230816	201000	101656840	9820	9820	9820	9820	0
13	20230816	200900	101656840	9820	9820	9820	9820	0
14	20230816	200800	101656840	9820	9820	9820	9820	0
15	20230816	200700	101656840	9820	9820	9820	9820	0
16	20230816	200600	101656840	9820	9820	9820	9820	0
17	20230816	200500	101656840	9820	9820	9820	9820	0
18	20230816	200400	101656840	9820	9820	9820	9820	0
19	20230816	200300	101656840	9820	9820	9820	9820	0
20	20230816	200200	101656840	9820	9820	9820	9820	0
21	20230816	200100	101656840	9820	9820	9820	9820	0
22	20230816	200000	101656840	9820	9820	9820	9820	0
23	20230816	195900	101656840	9820	9820	9820	9820	0
24	20230816	195800	101656840	9820	9820	9820	9820	0
25	20230816	195700	101656840	9820	9820	9820	9820	0
26	20230816	195600	101656840	9820	9820	9820	9820	0
27	20230816	195500	101656840	9820	9820	9820	9820	0
28	20230816	195400	101656840	9820	9820	9820	9820	0
29	20230816	195300	101656840	9820	9820	9820	9820	0
30	20230816	195200	101656840	9820	9820	9820	9820	0
31	20230816	195100	101656840	9820	9820	9820	9820	0
32	20230816	195000	101656840	9820	9820	9820	9820	86
33	20230816	194900	101656840	9820	9820	9820	9820	0
34	20230816	194800	101656840	9820	9820	9820	9820	0
35	20230816	194700	101656840	9820	9820	9820	9820	0
36	20230816	194600	101656840	9820	9820	9820	9820	0
37	20230816	194500	101656840	9820	9820	9820	9820	0
38	20230816	194400	101656840	9820	9820	9820	9820	0
39	20230816	194300	101656840	9820	9820	9820	9820	0
40	20230816	194200	101656840	9820	9820	9820	9820	0
41	20230816	194100	101656840	9820	9820	9820	9820	0
42	20230816	194000	101656840	9820	9820	9820	9820	0
43	20230816	193900	101656840	9820	9820	9820	9820	0
44	20230816	193800	101656840	9820	9820	9820	9820	0
45	20230816	193700	101656840	9820	9820	9820	9820	0
46	20230816	193600	101656840	9820	9820	9820	9820	0
47	20230816	193500	101656840	9820	9820	9820	9820	0
48	20230816	193400	101656840	9820	9820	9820	9820	0
49	20230816	193300	101656840	9820	9820	9820	9820	0
50	20230816	193200	101656840	9820	9820	9820	9820	0
51	20230816	193100	101656840	9820	9820	9820	9820	0
52	20230816	193000	101656840	9820	9820	9820	9820	0
53	20230816	192900	101656840	9820	9820	9820	9820	0
54	20230816	192800	101656840	9820	9820	9820	9820	0
55	20230816	192700	101656840	9820	9820	9820	9820	0
56	20230816	192600	101656840	9820	9820	9820	9820	0
57	20230816	192500	101656840	9820	9820	9820	9820	0
58	20230816	192400	101656840	9820	9820	9820	9820	0
59	20230816	192300	101656840	9820	9820	9820	9820	0
60	20230816	192200	101656840	9820	9820	9820	9820	0
61	20230816	192100	101656840	9820	9820	9820	9820	0
62	20230816	192000	101656840	9820	9820	9820	9820	86
63	20230816	191900	101656840	9820	9820	9820	9820	0
64	20230816	191800	101656840	9820	9820	9820	9820	0
65	20230816	191700	101656840	9820	9820	9820	9820	0
66	20230816	191600	101656840	9820	9820	9820	9820	0
67	20230816	191500	101656840	9820	9820	9820	9820	0
68	20230816	191400	101656840	9820	9820	9820	9820	0
69	20230816	191300	101656840	9820	9820	9820	9820	0
70	20230816	191200	101656840	9820	9820	9820	9820	0
71	20230816	191100	101656840	9820	9820	9820	9820	0
72	20230816	191000	101656840	9820	9820	9820	9820	0
73	20230816	190900	101656840	9820	9820	9820	9820	0
74	20230816	190800	101656840	9820	9820	9820	9820	0
75	20230816	190700	101656840	9820	9820	9820	9820	0
76	20230816	190600	101656840	9820	9820	9820	9820	0
77	20230816	190500	101656840	9820	9820	9820	9820	0
78	20230816	190400	101656840	9820	9820	9820	9820	0
79	20230816	190300	101656840	9820	9820	9820	9820	0
80	20230816	190200	101656840	9820	9820	9820	9820	0
81	20230816	190100	101656840	9820	9820	9820	9820	0
82	20230816	190000	101656840	9820	9820	9820	9820	0
83	20230816	185900	101656840	9820	9820	9820	9820	0
84	20230816	185800	101656840	9820	9820	9820	9820	0
85	20230816	185700	101656840	9820	9820	9820	9820	0
86	20230816	185600	101656840	9820	9820	9820	9820	0
87	20230816	185500	101656840	9820	9820	9820	9820	0
88	20230816	185400	101656840	9820	9820	9820	9820	0
89	20230816	185300	101656840	9820	9820	9820	9820	0
90	20230816	185200	101656840	9820	9820	9820	9820	0
91	20230816	185100	101656840	9820	9820	9820	9820	0
92	20230816	185000	101656840	9820	9820	9820	9820	86
93	20230816	184900	101656840	9820	9820	9820	9820	0
94	20230816	184800	101656840	9820	9820	9820	9820	0
95	20230816	184700	101656840	9820	9820	9820	9820	0
96	20230816	184600	101656840	9820	9820	9820	9820	0
97	20230816	184500	101656840	9820	9820	9820	9820	0
98	20230816	184400	101656840	9820	9820	9820	9820	0
99	20230816	184300	101656840	9820	9820	9820	9820	0
100	20230816	184200	101656840	9820	9820	9820	9820	0
101	20230816	184100	101656840	9820	9820	9820	9820	0
102	20230816	184000	101656840	9820	9820	9820	9820	0
103	20230816	183900	101656840	9820	9820	9820	9820	0
104	20230816	183800	101656840	9820	9820	9820	9820	0
105	20230816	183700	101656840	9820	9820	9820	9820	0
106	20230816	183600	101656840	9820	9820	9820	9820	0
107	20230816	183500	101656840	9820	9820	9820	9820	0
108	20230816	183400	101656840	9820	9820	9820	9820	0
109	20230816	183300	101656840	9820	9820	9820	9820	0
110	20230816	183200	101656840	9820	9820	9820	9820	0
111	20230816	183100	101656840	9820	9820	9820	9820	0
112	20230816	183000	101656840	9820	9820	9820	9820	0
113	20230816	182900	101656840	9820	9820	9820	9820	0
114	20230816	182800	101656840	9820	9820	9820	9820	0
115	20230816	182700	101656840	9820	9820	9820	9820	0
116	20230816	182600	101656840	9820	9820	9820	9820	0
117	20230816	182500	101656840	9820	9820	9820	9820	0
118	20230816	182400	101656840	9820	9820	9820	9820	0
119	20230816	182300	101656840	9820	9820	9820	9820	0
120	20230816	182200	101656840	9820	9820	9820	9820	0
121	20230816	182100	101656840	9820	9820	9820	9820	0
122	20230816	182000	101656840	9820	9820	9820	9820	86
123	20230816	181900	101656840	9820	9820	9820	9820	0
124	20230816	181800	101656840	9820	9820	9820	9820	0
125	20230816	181700	101656840	9820	9820	9820	9820	0
126	20230816	181600	101656840	9820	9820	9820	9820	0
127	20230816	181500	101656840	9820	9820	9820	9820	0
128	20230816	181400	101656840	9820	9820	9820	9820	0
129	20230816	181300	101656840	9820	9820	9820	9820	0
130	20230816	181200	101656840	9820	9820	9820	9820	0
131	20230816	181100	101656840	9820	9820	9820	9820	0
132	20230816	181000	101656840	9820	9820	9820	9820	0
133	20230816	180900	101656840	9820	9820	9820	9820	0
134	20230816	180800	101656840	9820	9820	9820	9820	0
135	20230816	180700	101656840	9820	9820	9820	9820	0
136	20230816	180600	101656840	9820	9820	9820	9820	0
137	20230816	180500	101656840	9820	9820	9820	9820	0
138	20230816	180400	101656840	9820	9820	9820	9820	0
139	20230816	180300	101656840	9820	9820	9820	9820	0
140	20230816	180200	101656840	9820	9820	9820	9820	0
141	20230816	180100	101656840	9820	9820	9820	9820	0
142	20230816	180000	101656840	9820	9820	9820	9820	0
143	20230816	175900	101656840	9820	9820	9820	9820	0
144	20230816	175800	101656840	9820	9820	9820	9820	0
145	20230816	175700	101656840	9820	9820	9820	9820	0
146	20230816	175600	101656840	9820	9820	9820	9820	0
147	20230816	175500	101656840	9820	9820	9820	9820	0
148	20230816	175400	101656840	9820	9820	9820	9820	0
149	20230816	175300	101656840	9820	9820	9820	9820	0
150	20230816	175200	101656840	9820	9820	9820	9820	0
151	20230816	175100	101656840	9820	9820	9820	9820	0
152	20230816	175000	101656840	9820	9820	9820	9820	86
153	20230816	174900	101656840	9820	9820	9820	9820	0
154	20230816	174800	101656840	9820	9820	9820	9820	0
155	20230816	174700	101656840	9820	9820	9820	9820	0
156	20230816	174600	101656840	9820	9820	9820	9820	0
157	20230816	174500	101656840	9820	9820	9820	9820	0
158	20230816	174400	101656840	9820	9820	9820	9820	0
159	20230816	174300	101656840	9820	9820	9820	9820	0
160	20230816	174200	101656840	9820	9820	9820	9820	0
161	20230816	174100	101656840	9820	9820	9820	9820	0
162	20230816	174000	101656840	9820	9820	9820	9820	0
163	20230816	173900	101656840	9820	9820	9820	9820	0
164	20230816	173800	101656840	9820	9820	9820	9820	0
165	20230816	173700	101656840	9820	9820	9820	9820	0
166	20230816	173600	101656840	9820	9820	9820	9820	0
167	20230816	173500	101656840	9820	9820	9820	9820	0
168	20230816	173400	101656840	9820	9820	9820	9820	0
169	20230816	173300	101656840	9820	9820	9820	9820	0
170	20230816	173200	101656840	9820	9820	9820	9820	0
171	20230816	173100	101656840	9820	9820	9820	9820	0
172	20230816	173000	101656840	9820	9820	9820	9820	0
173	20230816	172900	101656840	9820	9820	9820	9820	0
174	20230816	172800	101656840	9820	9820	9820	9820	0
175	20230816	172700	101656840	9820	9820	9820	9820	0
176	20230816	172600	101656840	9820	9820	9820	9820	0
177	20230816	172500	101656840	9820	9820	9820	9820	0
178	20230816	172400	101656840	9820	9820	9820	9820	0
179	20230816	172300	101656840	9820	9820	9820	9820	0
180	20230816	172200	101656840	9820	9820	9820	9820	0
181	20230816	172100	101656840	9820	9820	9820	9820	0
182	20230816	172000	101656840	9820	9820	9820	9820	86
183	20230816	171900	101656840	9820	9820	9820	9820	0
184	20230816	171800	101656840	9820	9820	9820	9820	0
185	20230816	171700	101656840	9820	9820	9820	9820	0
186	20230816	171600	101656840	9820	9820	9820	9820	0
187	20230816	171500	101656840	9820	9820	9820	9820	0
188	20230816	171400	101656840	9820	9820	9820	9820	0
189	20230816	171300	101656840	9820	9820	9820	9820	0
190	20230816	171200	101656840	9820	9820	9820	9820	0
191	20230816	171100	101656840	9820	9820	9820	9820	0
192	20230816	171000	101656840	9820	9820	9820	9820	0
193	20230816	170900	101656840	9820	9820	9820	9820	0
194	20230816	170800	101656840	9820	9820	9820	9820	0
195	20230816	170700	101656840	9820	9820	9820	9820	0
196	20230816	170600	101656840	9820	9820	9820	9820	0
197	20230816	170500	101656840	9820	9820	9820	9820	0
198	20230816	170400	101656840	9820	9820	9820	9820	0
199	20230816	170300	101656840	9820	9820	9820	9820	0
200	20230816	170200	101656840	9820	9820	9820	9820	0
201	20230816	170100	101656840	9820	9820	9820	9820	0
202	20230816	170000	101656840	9820	9820	9820	9820	0
203	20230816	165900	101656840	9820	9820	9820	9820	0
204	20230816	165800	101656840	9820	9820	9820	9820	0
205	20230816	165700	101656840	9820	9820	9820	9820	0
206	20230816	165600	101656840	9820	9820	9820	9820	0
207	20230816	165500	101656840	9820	9820	9820	9820	0
208	20230816	165400	101656840	9820	9820	9820	9820	0
209	20230816	165300	101656840	9820	9820	9820	9820	0
210	20230816	165200	101656840	9820	9820	9820	9820	0
211	20230816	165100	101656840	9820	9820	9820	9820	0
212	20230816	165000	101656840	9820	9820	9820	9820	86
213	20230816	164900	101656840	9820	9820	9820	9820	0
214	20230816	164800	101656840	9820	9820	9820	9820	0
215	20230816	164700	101656840	9820	9820	9820	9820	0
216	20230816	164600	101656840	9820	9820	9820	9820	0
217	20230816	164500	101656840	9820	9820	9820	9820	0
218	20230816	164400	101656840	9820	9820	9820	9820	0
219	20230816	164300	101656840	9820	9820	9820	9820	0
220	20230816	164200	101656840	9820	9820	9820	9820	0
221	20230816	164100	101656840	9820	9820	9820	9820	0
222	20230816	164000	101656840	9820	9820	9820	9820	0
223	20230816	163900	101656840	9820	9820	9820	9820	0
224	20230816	163800	101656840	9820	9820	9820	9820	0
225	20230816	163700	101656840	9820	9820	9820	9820	0
226	20230816	163600	101656840	9820	9820	9820	9820	0
227	20230816	163500	101656840	9820	9820	9820	9820	0
228	20230816	163400	101656840	9820	9820	9820	9820	0
229	20230816	163300	101656840	9820	9820	9820	9820	0
230	20230816	163200	101656840	9820	9820	9820	9820	0
231	20230816	163100	101656840	9820	9820	9820	9820	0
232	20230816	163000	101656840	9820	9820	9820	9820	0
233	20230816	162900	101656840	9820	9820	9820	9820	0
234	20230816	162800	101656840	9820	9820	9820	9820	0
235	20230816	162700	101656840	9820	9820	9820	9820	0
236	20230816	162600	101656840	9820	9820	9820	9820	0
237	20230816	162500	101656840	9820	9820	9820	9820	0
238	20230816	162400	101656840	9820	9820	9820	9820	0
239	20230816	162300	101656840	9820	9820	9820	9820	0
240	20230816	162200	101656840	9820	9820	9820	9820	0
241	20230816	162100	101656840	9820	9820	9820	9820	0
242	20230816	162000	101656840	9820	9820	9820	9820	86
243	20230816	161900	101656840	9820	9820	9820	9820	0
244	20230816	161800	101656840	9820	9820	9820	9820	0
245	20230816	161700	101656840	9820	9820	9820	9820	0
246	20230816	161600	101656840	9820	9820	9820	9820	0
247	20230816	161500	101656840	9820	9820	9820	9820	0
248	20230816	161400	101656840	9820	9820	9820	9820	0
249	20230816	161300	101656840	9820	9820	9820	9820	0
250	20230816	161200	101656840	9820	9820	9820	9820	0
251	20230816	161100	101656840	9820	9820	9820	9820	0
252	20230816	161000	101656840	9820	9820	9820	9820	0
253	20230816	160900	101656840	9820	9820	9820	9820	0
254	20230816	160800	101656840	9820	9820	9820	9820	0
255	20230816	160700	101656840	9820	9820	9820	9820	0
256	20230816	160600	101656840	9820	9820	9820	9820	0
257	20230816	160500	101656840	9820	9820	9820	9820	0
258	20230816	160400	101656840	9820	9820	9820	9820	0
259	20230816	160300	101656840	9820	9820	9820	9820	0
260	20230816	160200	101656840	9820	9820	9820	9820	0
261	20230816	160100	101656840	9820	9820	9820	9820	0
262	20230816	160000	101656840	9820	9820	9820	9820	0
263	20230816	155900	101656840	9820	9820	9820	9820	0
264	20230816	155800	101656840	9820	9820	9820	9820	0
265	20230816	155700	101656840	9820	9820	9820	9820	0
266	20230816	155600	101656840	9820	9820	9820	9820	0
267	20230816	155500	101656840	9820	9820	9820	9820	0
268	20230816	155400	101656840	9820	9820	9820	9820	0
269	20230816	155300	101656840	9820	9820	9820	9820	0
270	20230816	155200	101656840	9820	9820	9820	9820	0
271	20230816	155100	101656840	9820	9820	9820	9820	0
272	20230816	155000	101656840	9820	9820	9820	9820	86
273	20230816	154900	101656840	9820	9820	9820	9820	0
274	20230816	154800	101656840	9820	9820	9820	9820	0
275	20230816	154700	101656840	9820	9820	9820	9820	0
276	20230816	154600	101656840	9820	9820	9820	9820	0
277	20230816	154500	101656840	9820	9820	9820	9820	0
278	20230816	154400	101656840	9820	9820	9820	9820	0
279	20230816	154300	101656840	9820	9820	9820	9820	0
280	20230816	154200	101656840	9820	9820	9820	9820	0
281	20230816	154100	101656840	9820	9820	9820	9820	0
282	20230816	154000	101656840	9820	9820	9820	9820	0
283	20230816	153900	101656840	9820	9820	9820	9820	0
284	20230816	153800	101656840	9820	9820	9820	9820	0
285	20230816	153700	101656840	9820	9820	9820	9820	0
286	20230816	153600	101656840	9820	9820	9820	9820	0
287	20230816	153500	101656840	9820	9820	9820	9820	0
288	20230816	153400	101656840	9820	9820	9820	9820	0
289	20230816	153300	101656840	9820	9820	9820	9820	0
290	20230816	153200	101656840	9820	9820	9820	9820	0
291	20230816	153100	101656840	9820	9820	9820	9820	0
292	20230816	153000	101656840	9820	9820	9820	9820	86
293	20230816	152900	100812320	9820	9820	9820	9820	0
294	20230816	152800	100812320	9820	9820	9820	9820	0
295	20230816	152700	100812320	9820	9820	9820	9820	0
296	20230816	152600	100812320	9820	9820	9820	9820	0
297	20230816	152500	100812320	9820	9820	9820	9820	0
298	20230816	152400	100812320	9820	9820	9820	9820	0
299	20230816	152300	100812320	9820	9820	9820	9820	0
300	20230816	152200	100812320	9820	9820	9820	9820	0
301	20230816	152100	100812320	9820	9820	9820	9820	0
302	20230816	152000	100812320	9820	9820	9820	9820	0
303	20230816	151900	100812320	9820	9820	9820	9820	13
304	20230816	151800	100684660	9820	9820	9820	9820	2
305	20230816	151700	100665020	9800	9800	9800	9800	0
306	20230816	151600	100665020	9800	9800	9800	9800	0
307	20230816	151500	100665020	9800	9800	9800	9800	0
308	20230816	151400	100665020	9800	9810	9810	9800	43
309	20230816	151300	100243550	9810	9820	9820	9810	100
310	20230816	151200	99262010	9830	9830	9830	9830	0
311	20230816	151100	99262010	9830	9830	9830	9830	7
312	20230816	151000	99193200	9830	9830	9830	9830	59
313	20230816	150900	98613230	9820	9820	9820	9820	0
314	20230816	150800	98613230	9820	9820	9820	9820	0
315	20230816	150700	98613230	9820	9820	9820	9820	0
316	20230816	150600	98613230	9820	9820	9820	9820	4
317	20230816	150500	98573950	9810	9810	9810	9810	0
318	20230816	150400	98573950	9810	9810	9810	9810	0
319	20230816	150300	98573950	9810	9820	9820	9810	475
320	20230816	150200	93913610	9820	9820	9820	9820	0
321	20230816	150100	93913610	9820	9830	9830	9820	6
322	20230816	150000	93854660	9820	9820	9820	9820	0
323	20230816	145900	93854660	9820	9820	9820	9820	0
324	20230816	145800	93854660	9820	9820	9820	9820	0
325	20230816	145700	93854660	9820	9820	9820	9820	0
326	20230816	145600	93854660	9820	9830	9830	9820	71
327	20230816	145500	93157090	9860	9860	9860	9860	2
328	20230816	145400	93137370	9830	9830	9830	9830	0
329	20230816	145300	93137370	9830	9830	9830	9830	0
330	20230816	145200	93137370	9830	9830	9830	9830	0
331	20230816	145100	93137370	9830	9830	9830	9830	238
332	20230816	145000	90797830	9830	9830	9830	9830	0
333	20230816	144900	90797830	9830	9830	9830	9830	0
334	20230816	144800	90797830	9830	9830	9830	9830	10
335	20230816	144700	90699530	9830	9830	9830	9830	0
336	20230816	144600	90699530	9830	9830	9830	9830	1
337	20230816	144500	90689700	9830	9830	9830	9830	0
338	20230816	144400	90689700	9830	9830	9830	9830	5
339	20230816	144300	90640550	9820	9820	9820	9820	0
340	20230816	144200	90640550	9820	9820	9820	9820	0
341	20230816	144100	90640550	9820	9820	9820	9820	0
342	20230816	144000	90640550	9820	9830	9830	9820	316
343	20230816	143900	87536890	9830	9850	9850	9830	15
344	20230816	143800	87389240	9850	9850	9850	9850	0
345	20230816	143700	87389240	9850	9850	9850	9850	0
346	20230816	143600	87389240	9850	9850	9850	9850	0
347	20230816	143500	87389240	9850	9850	9850	9850	0
348	20230816	143400	87389240	9850	9850	9850	9850	0
349	20230816	143300	87389240	9850	9850	9850	9850	0
350	20230816	143200	87389240	9850	9850	9850	9850	0
351	20230816	143100	87389240	9850	9850	9850	9850	1
352	20230816	143000	87379390	9850	9850	9850	9850	0
353	20230816	142900	87379390	9850	9850	9850	9850	0
354	20230816	142800	87379390	9850	9850	9850	9850	0
355	20230816	142700	87379390	9850	9850	9850	9850	0
356	20230816	142600	87379390	9850	9850	9850	9850	0
357	20230816	142500	87379390	9850	9850	9850	9850	1
358	20230816	142400	87369540	9860	9860	9860	9860	0
359	20230816	142300	87369540	9860	9860	9860	9860	1
360	20230816	142200	87359680	9860	9860	9860	9860	0
361	20230816	142100	87359680	9860	9860	9860	9860	0
362	20230816	142000	87359680	9860	9860	9860	9860	3
363	20230816	141900	87330100	9860	9860	9860	9860	0
364	20230816	141800	87330100	9860	9860	9860	9860	1
365	20230816	141700	87320240	9830	9840	9840	9830	56
366	20230816	141600	86769740	9850	9850	9850	9850	1
367	20230816	141500	86759890	9850	9850	9850	9850	2
368	20230816	141400	86740190	9850	9850	9850	9850	0
369	20230816	141300	86740190	9850	9850	9850	9850	0
370	20230816	141200	86740190	9850	9850	9850	9850	1
371	20230816	141100	86730340	9860	9860	9860	9860	0
372	20230816	141000	86730340	9860	9860	9860	9860	0
373	20230816	140900	86730340	9860	9860	9860	9860	0
374	20230816	140800	86730340	9860	9860	9860	9860	0
375	20230816	140700	86730340	9860	9860	9860	9860	0
376	20230816	140600	86730340	9860	9860	9860	9860	2
377	20230816	140500	86710620	9860	9860	9860	9860	0
378	20230816	140400	86710620	9860	9860	9860	9860	1
379	20230816	140300	86700760	9810	9810	9810	9810	0
380	20230816	140200	86700760	9810	9810	9810	9810	0
381	20230816	140100	86700760	9810	9810	9810	9810	0
382	20230816	140000	86700760	9810	9810	9810	9810	0
383	20230816	135900	86700760	9810	9810	9810	9810	2
384	20230816	135800	86681140	9810	9810	9810	9810	0
385	20230816	135700	86681140	9810	9810	9810	9810	0
386	20230816	135600	86681140	9810	9810	9810	9810	0
387	20230816	135500	86681140	9810	9820	9820	9810	226
388	20230816	135400	84463670	9810	9810	9810	9810	0
389	20230816	135300	84463670	9810	9810	9810	9810	0
390	20230816	135200	84463670	9810	9810	9810	9810	0
391	20230816	135100	84463670	9810	9830	9830	9810	15
392	20230816	135000	84316370	9810	9840	9840	9810	213
393	20230816	134900	82222470	9850	9850	9850	9850	0
394	20230816	134800	82222470	9850	9850	9850	9850	61
395	20230816	134700	81621620	9850	9850	9850	9850	0
396	20230816	134600	81621620	9850	9850	9850	9850	0
397	20230816	134500	81621620	9850	9850	9850	9850	0
398	20230816	134400	81621620	9850	9850	9850	9850	0
399	20230816	134300	81621620	9850	9850	9850	9850	0
400	20230816	134200	81621620	9850	9850	9850	9850	0
401	20230816	134100	81621620	9850	9850	9850	9850	0
402	20230816	134000	81621620	9850	9850	9850	9850	33
403	20230816	133900	81296570	9850	9850	9850	9850	35
404	20230816	133800	80951820	9840	9840	9840	9840	0
405	20230816	133700	80951820	9840	9840	9840	9840	0
406	20230816	133600	80951820	9840	9840	9840	9840	0
407	20230816	133500	80951820	9840	9840	9840	9840	0
408	20230816	133400	80951820	9840	9840	9840	9840	0
409	20230816	133300	80951820	9840	9840	9840	9840	0
410	20230816	133200	80951820	9840	9840	9840	9840	0
411	20230816	133100	80951820	9840	9840	9840	9840	1
412	20230816	133000	80941980	9850	9850	9850	9850	200
413	20230816	132900	78971980	9850	9850	9850	9850	3
414	20230816	132800	78942430	9850	9850	9850	9850	0
415	20230816	132700	78942430	9850	9850	9850	9850	2
416	20230816	132600	78922730	9850	9850	9850	9850	0
417	20230816	132500	78922730	9850	9850	9850	9850	10
418	20230816	132400	78824230	9840	9840	9840	9840	4
419	20230816	132300	78784870	9840	9840	9840	9840	0
420	20230816	132200	78784870	9840	9840	9840	9840	0
421	20230816	132100	78784870	9840	9840	9840	9840	0
422	20230816	132000	78784870	9840	9840	9840	9840	0
423	20230816	131900	78784870	9840	9840	9840	9840	40
424	20230816	131800	78391270	9840	9840	9840	9840	0
425	20230816	131700	78391270	9840	9840	9840	9840	2
426	20230816	131600	78371590	9840	9840	9840	9840	0
427	20230816	131500	78371590	9840	9840	9840	9840	100
428	20230816	131400	77387590	9840	9840	9840	9840	0
429	20230816	131300	77387590	9840	9840	9840	9840	0
430	20230816	131200	77387590	9840	9840	9840	9840	3
431	20230816	131100	77358070	9840	9840	9840	9840	4
432	20230816	131000	77318710	9810	9810	9810	9810	0
433	20230816	130900	77318710	9810	9810	9810	9810	0
434	20230816	130800	77318710	9810	9810	9810	9810	0
435	20230816	130700	77318710	9810	9810	9810	9810	0
436	20230816	130600	77318710	9810	9810	9810	9810	0
437	20230816	130500	77318710	9810	9810	9810	9810	0
438	20230816	130400	77318710	9810	9810	9810	9810	0
439	20230816	130300	77318710	9810	9810	9810	9810	0
440	20230816	130200	77318710	9810	9820	9820	9810	11
441	20230816	130100	77210730	9810	9810	9810	9810	0
442	20230816	130000	77210730	9810	9810	9810	9810	0
443	20230816	125900	77210730	9810	9810	9810	9810	0
444	20230816	125800	77210730	9810	9810	9810	9810	0
445	20230816	125700	77210730	9810	9810	9810	9810	0
446	20230816	125600	77210730	9810	9830	9830	9810	88
447	20230816	125500	76346440	9830	9830	9830	9830	80
448	20230816	125400	75560040	9830	9830	9830	9830	0
449	20230816	125300	75560040	9830	9830	9830	9830	0
450	20230816	125200	75560040	9830	9830	9830	9830	0
451	20230816	125100	75560040	9830	9830	9830	9830	7
452	20230816	125000	75491230	9820	9820	9820	9820	7
453	20230816	124900	75422490	9830	9830	9830	9830	0
454	20230816	124800	75422490	9830	9830	9830	9830	0
455	20230816	124700	75422490	9830	9830	9830	9830	0
456	20230816	124600	75422490	9830	9830	9830	9830	0
457	20230816	124500	75422490	9830	9830	9830	9830	0
458	20230816	124400	75422490	9830	9830	9830	9830	0
459	20230816	124300	75422490	9830	9830	9830	9830	0
460	20230816	124200	75422490	9830	9830	9830	9830	0
461	20230816	124100	75422490	9830	9830	9830	9830	0
462	20230816	124000	75422490	9830	9830	9830	9830	0
463	20230816	123900	75422490	9830	9830	9830	9830	0
464	20230816	123800	75422490	9830	9830	9830	9830	0
465	20230816	123700	75422490	9830	9830	9830	9830	0
466	20230816	123600	75422490	9830	9830	9830	9830	0
467	20230816	123500	75422490	9830	9830	9830	9830	0
468	20230816	123400	75422490	9830	9830	9830	9830	0
469	20230816	123300	75422490	9830	9830	9830	9830	0
470	20230816	123200	75422490	9830	9830	9830	9830	12
471	20230816	123100	75304530	9830	9830	9830	9830	0
472	20230816	123000	75304530	9830	9830	9830	9830	0
473	20230816	122900	75304530	9830	9830	9830	9830	31
474	20230816	122800	74999800	9830	9830	9830	9830	3
475	20230816	122700	74970310	9830	9830	9830	9830	0
476	20230816	122600	74970310	9830	9820	9830	9820	2
477	20230816	122500	74950660	9820	9820	9820	9820	0
478	20230816	122400	74950660	9820	9820	9820	9820	0
479	20230816	122300	74950660	9820	9820	9820	9820	19
480	20230816	122200	74764080	9820	9820	9820	9820	0
481	20230816	122100	74764080	9820	9820	9820	9820	0
482	20230816	122000	74764080	9820	9820	9820	9820	0
483	20230816	121900	74764080	9820	9820	9820	9820	0
484	20230816	121800	74764080	9820	9820	9820	9820	1
485	20230816	121700	74754260	9810	9810	9810	9810	0
486	20230816	121600	74754260	9810	9810	9810	9810	1
487	20230816	121500	74744450	9820	9820	9820	9820	0
488	20230816	121400	74744450	9820	9820	9820	9820	0
489	20230816	121300	74744450	9820	9820	9820	9820	0
490	20230816	121200	74744450	9820	9820	9820	9820	0
491	20230816	121100	74744450	9820	9820	9820	9820	0
492	20230816	121000	74744450	9820	9820	9820	9820	0
493	20230816	120900	74744450	9820	9820	9820	9820	0
494	20230816	120800	74744450	9820	9820	9820	9820	0
495	20230816	120700	74744450	9820	9820	9820	9820	0
496	20230816	120600	74744450	9820	9820	9820	9820	0
497	20230816	120500	74744450	9820	9820	9820	9820	0
498	20230816	120400	74744450	9820	9820	9820	9820	84
499	20230816	120300	73919570	9820	9820	9820	9820	49
500	20230816	120200	73438390	9830	9830	9830	9830	490
501	20230816	120100	68621690	9820	9820	9820	9820	364
502	20230816	120000	65047210	9820	9820	9820	9820	5
503	20230816	115900	64998110	9810	9810	9810	9810	0
504	20230816	115800	64998110	9810	9810	9810	9810	0
505	20230816	115700	64998110	9810	9810	9810	9810	0
506	20230816	115600	64998110	9810	9810	9810	9810	0
507	20230816	115500	64998110	9810	9810	9810	9810	0
508	20230816	115400	64998110	9810	9810	9810	9810	0
509	20230816	115300	64998110	9810	9820	9820	9810	52
510	20230816	115200	64487970	9820	9820	9820	9820	0
511	20230816	115100	64487970	9820	9810	9820	9810	17
512	20230816	115000	64321190	9810	9810	9810	9810	0
513	20230816	114900	64321190	9810	9810	9810	9810	0
514	20230816	114800	64321190	9810	9810	9810	9810	0
515	20230816	114700	64321190	9810	9810	9810	9810	0
516	20230816	114600	64321190	9810	9810	9810	9810	0
517	20230816	114500	64321190	9810	9810	9810	9810	1
518	20230816	114400	64311380	9820	9820	9820	9820	0
519	20230816	114300	64311380	9820	9820	9820	9820	0
520	20230816	114200	64311380	9820	9820	9820	9820	1
521	20230816	114100	64301560	9820	9820	9820	9820	0
522	20230816	114000	64301560	9820	9820	9820	9820	20
523	20230816	113900	64105160	9820	9820	9820	9820	0
524	20230816	113800	64105160	9820	9820	9820	9820	5
525	20230816	113700	64056060	9820	9820	9820	9820	20
526	20230816	113600	63859660	9820	9820	9820	9820	0
527	20230816	113500	63859660	9820	9820	9820	9820	0
528	20230816	113400	63859660	9820	9820	9820	9820	0
529	20230816	113300	63859660	9820	9820	9820	9820	0
530	20230816	113200	63859660	9820	9820	9820	9820	0
531	20230816	113100	63859660	9820	9820	9820	9820	0
532	20230816	113000	63859660	9820	9820	9820	9820	10
533	20230816	112900	63761460	9820	9820	9820	9820	0
534	20230816	112800	63761460	9820	9820	9820	9820	0
535	20230816	112700	63761460	9820	9820	9820	9820	0
536	20230816	112600	63761460	9820	9820	9820	9820	1
537	20230816	112500	63751640	9820	9820	9820	9820	13
538	20230816	112400	63623980	9820	9820	9820	9820	0
539	20230816	112300	63623980	9820	9820	9820	9820	0
540	20230816	112200	63623980	9820	9820	9820	9820	0
541	20230816	112100	63623980	9820	9820	9820	9820	108
542	20230816	112000	62563420	9820	9820	9820	9820	0
543	20230816	111900	62563420	9820	9830	9830	9820	64
544	20230816	111800	61934430	9830	9830	9830	9830	0
545	20230816	111700	61934430	9830	9830	9830	9830	0
546	20230816	111600	61934430	9830	9830	9830	9830	0
547	20230816	111500	61934430	9830	9830	9830	9830	0
548	20230816	111400	61934430	9830	9830	9830	9830	0
549	20230816	111300	61934430	9830	9830	9830	9830	5
550	20230816	111200	61885280	9830	9830	9830	9830	10
551	20230816	111100	61786980	9830	9830	9830	9830	0
552	20230816	111000	61786980	9830	9830	9830	9830	2
553	20230816	110900	61767320	9830	9830	9830	9830	40
554	20230816	110800	61374120	9830	9830	9830	9830	10
555	20230816	110700	61275820	9830	9830	9830	9830	220
556	20230816	110600	59113220	9830	9830	9830	9830	10
557	20230816	110500	59014920	9830	9830	9830	9830	3
558	20230816	110400	58985430	9830	9830	9830	9830	1
559	20230816	110300	58975600	9830	9830	9830	9830	1
560	20230816	110200	58965770	9830	9830	9830	9830	1
561	20230816	110100	58955940	9830	9830	9830	9830	0
562	20230816	110000	58955940	9830	9830	9830	9830	0
563	20230816	105900	58955940	9830	9830	9830	9830	2
564	20230816	105800	58936280	9830	9830	9830	9830	0
565	20230816	105700	58936280	9830	9830	9830	9830	0
566	20230816	105600	58936280	9830	9830	9830	9830	1065
567	20230816	105500	48467330	9830	9830	9830	9830	0
568	20230816	105400	48467330	9830	9830	9830	9830	0
569	20230816	105300	48467330	9830	9830	9830	9830	0
570	20230816	105200	48467330	9830	9830	9830	9830	0
571	20230816	105100	48467330	9830	9830	9830	9830	2
572	20230816	105000	48447670	9830	9830	9830	9830	0
573	20230816	104900	48447670	9830	9830	9830	9830	0
574	20230816	104800	48447670	9830	9830	9830	9830	0
575	20230816	104700	48447670	9830	9830	9830	9830	0
576	20230816	104600	48447670	9830	9830	9830	9830	1
577	20230816	104500	48437840	9830	9830	9830	9830	9
578	20230816	104400	48349370	9830	9830	9830	9830	8
579	20230816	104300	48270730	9830	9830	9830	9830	6
580	20230816	104200	48211750	9800	9800	9800	9800	0
581	20230816	104100	48211750	9800	9800	9800	9800	0
582	20230816	104000	48211750	9800	9800	9800	9800	0
583	20230816	103900	48211750	9800	9800	9800	9800	3
584	20230816	103800	48182350	9800	9810	9810	9800	126
585	20230816	103700	46947310	9800	9800	9800	9800	0
586	20230816	103600	46947310	9800	9800	9800	9800	0
587	20230816	103500	46947310	9800	9800	9800	9800	0
588	20230816	103400	46947310	9800	9800	9800	9800	112
589	20230816	103300	45849710	9800	9800	9800	9800	500
590	20230816	103200	40949710	9800	9800	9800	9800	1
591	20230816	103100	40939910	9800	9800	9800	9800	0
592	20230816	103000	40939910	9800	9800	9800	9800	0
593	20230816	102900	40939910	9800	9800	9800	9800	1
594	20230816	102800	40930110	9800	9800	9800	9800	3
595	20230816	102700	40900710	9800	9800	9800	9800	0
596	20230816	102600	40900710	9800	9800	9800	9800	5
597	20230816	102500	40851710	9800	9800	9800	9800	0
598	20230816	102400	40851710	9800	9800	9800	9800	30
599	20230816	102300	40557710	9800	9800	9800	9800	33
600	20230816	102200	40234310	9800	9800	9800	9800	0
601	20230816	102100	40234310	9800	9800	9800	9800	0
602	20230816	102000	40234310	9800	9800	9800	9800	0
603	20230816	101900	40234310	9800	9800	9800	9800	0
604	20230816	101800	40234310	9800	9800	9800	9800	0
605	20230816	101700	40234310	9800	9800	9800	9800	10
606	20230816	101600	40136310	9790	9790	9790	9790	0
607	20230816	101500	40136310	9790	9790	9790	9790	0
608	20230816	101400	40136310	9790	9800	9800	9790	65
609	20230816	101300	39499760	9800	9800	9800	9800	70
610	20230816	101200	38813760	9800	9800	9800	9800	1
611	20230816	101100	38803960	9800	9800	9800	9800	0
612	20230816	101000	38803960	9800	9800	9800	9800	0
613	20230816	100900	38803960	9800	9800	9800	9800	5
614	20230816	100800	38754960	9790	9790	9790	9790	0
615	20230816	100700	38754960	9790	9790	9790	9790	0
616	20230816	100600	38754960	9790	9790	9790	9790	9
617	20230816	100500	38666850	9790	9790	9790	9790	15
618	20230816	100400	38520000	9800	9800	9800	9800	2
619	20230816	100300	38500400	9800	9800	9800	9800	3
620	20230816	100200	38471000	9790	9790	9790	9790	0
621	20230816	100100	38471000	9790	9790	9790	9790	2
622	20230816	100000	38451420	9790	9790	9790	9790	0
623	20230816	095900	38451420	9790	9790	9790	9790	168
624	20230816	095800	36806700	9790	9800	9800	9790	110
625	20230816	095700	35729700	9790	9790	9790	9790	0
626	20230816	095600	35729700	9790	9800	9800	9790	2
627	20230816	095500	35710110	9800	9800	9800	9800	0
628	20230816	095400	35710110	9800	9800	9800	9800	0
629	20230816	095300	35710110	9800	9800	9800	9800	0
630	20230816	095200	35710110	9800	9800	9800	9800	0
631	20230816	095100	35710110	9800	9800	9800	9800	3
632	20230816	095000	35680710	9790	9790	9790	9790	0
633	20230816	094900	35680710	9790	9800	9800	9790	262
634	20230816	094800	33113910	9800	9800	9800	9800	0
635	20230816	094700	33113910	9800	9800	9800	9800	20
636	20230816	094600	32917910	9790	9790	9790	9790	0
637	20230816	094500	32917910	9790	9790	9790	9790	90
638	20230816	094400	32036810	9790	9800	9800	9790	105
639	20230816	094300	31008850	9790	9790	9790	9790	0
640	20230816	094200	31008850	9790	9800	9800	9790	8
641	20230816	094100	30930480	9790	9800	9800	9790	93
642	20230816	094000	30019860	9800	9790	9800	9790	6
643	20230816	093900	29961070	9790	9800	9800	9790	7
644	20230816	093800	29892520	9800	9800	9800	9780	33
645	20230816	093700	29569440	9780	9790	9790	9780	110
646	20230816	093600	28492600	9800	9790	9800	9790	16
647	20230816	093500	28335890	9790	9790	9800	9790	62
648	20230816	093400	27728800	9790	9790	9800	9790	11
649	20230816	093300	27621070	9800	9800	9800	9800	6
650	20230816	093200	27562270	9800	9790	9800	9790	39
651	20230816	093100	27180390	9800	9800	9800	9790	62
652	20230816	093000	26572840	9800	9800	9800	9800	105
653	20230816	092900	25543840	9800	9810	9810	9800	108
654	20230816	092800	24484440	9800	9820	9820	9800	40
655	20230816	092700	24092040	9810	9810	9810	9810	93
656	20230816	092600	23179710	9820	9820	9820	9820	80
657	20230816	092500	22394110	9820	9820	9820	9820	17
658	20230816	092400	22227170	9840	9840	9840	9840	185
659	20230816	092300	20406770	9840	9840	9840	9840	2
660	20230816	092200	20387090	9840	9840	9840	9840	0
661	20230816	092100	20387090	9840	9840	9840	9840	1
662	20230816	092000	20377250	9810	9810	9810	9810	0
663	20230816	091900	20377250	9810	9810	9810	9810	518
664	20230816	091800	15295670	9810	9810	9810	9810	0
665	20230816	091700	15295670	9810	9810	9810	9810	0
666	20230816	091600	15295670	9810	9820	9820	9810	500
667	20230816	091500	10390660	9810	9840	9840	9810	228
668	20230816	091400	8151270	9850	9850	9850	9850	6
669	20230816	091300	8092170	9850	9850	9850	9850	18
670	20230816	091200	7914870	9850	9850	9850	9850	1
671	20230816	091100	7905020	9850	9850	9850	9850	0
672	20230816	091000	7905020	9850	9870	9870	9850	180
673	20230816	090900	6131110	9860	9860	9860	9860	0
674	20230816	090800	6131110	9860	9860	9860	9860	20
675	20230816	090700	5933910	9860	9870	9870	9860	2
676	20230816	090600	5914180	9860	9850	9880	9850	14
677	20230816	090500	5776200	9850	9850	9850	9850	300
678	20230816	090400	2821200	9850	9860	9860	9850	149
679	20230816	090300	1353400	9870	9870	9870	9870	0
680	20230816	090200	1353400	9870	9870	9870	9870	0
681	20230816	090100	1353400	9870	9880	9880	9870	113
682	20230816	090000	237120	9880	9880	9880	9880	24