KissMeData/025950/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	190300	163371970	9730	9730	9730	9730	49
3	20230818	190200	163371970	9730	9730	9730	9730	0
4	20230818	190100	163371970	9730	9730	9730	9730	0
5	20230818	190000	163371970	9730	9730	9730	9730	0
6	20230818	185900	163371970	9730	9730	9730	9730	0
7	20230818	185800	163371970	9730	9730	9730	9730	0
8	20230818	185700	163371970	9730	9730	9730	9730	0
9	20230818	185600	163371970	9730	9730	9730	9730	0
10	20230818	185500	163371970	9730	9730	9730	9730	0
11	20230818	185400	163371970	9730	9730	9730	9730	0
12	20230818	185300	163371970	9730	9730	9730	9730	0
13	20230818	185200	163371970	9730	9730	9730	9730	0
14	20230818	185100	163371970	9730	9730	9730	9730	0
15	20230818	185000	163371970	9730	9730	9730	9730	0
16	20230818	184900	163371970	9730	9730	9730	9730	0
17	20230818	184800	163371970	9730	9730	9730	9730	0
18	20230818	184700	163371970	9730	9730	9730	9730	0
19	20230818	184600	163371970	9730	9730	9730	9730	0
20	20230818	184500	163371970	9730	9730	9730	9730	0
21	20230818	184400	163371970	9730	9730	9730	9730	0
22	20230818	184300	163371970	9730	9730	9730	9730	0
23	20230818	184200	163371970	9730	9730	9730	9730	0
24	20230818	184100	163371970	9730	9730	9730	9730	0
25	20230818	184000	163371970	9730	9730	9730	9730	0
26	20230818	183900	163371970	9730	9730	9730	9730	0
27	20230818	183800	163371970	9730	9730	9730	9730	0
28	20230818	183700	163371970	9730	9730	9730	9730	0
29	20230818	183600	163371970	9730	9730	9730	9730	0
30	20230818	183500	163371970	9730	9730	9730	9730	0
31	20230818	183400	163371970	9730	9730	9730	9730	0
32	20230818	183300	163371970	9730	9730	9730	9730	49
33	20230818	183200	163371970	9730	9730	9730	9730	0
34	20230818	183100	163371970	9730	9730	9730	9730	0
35	20230818	183000	163371970	9730	9730	9730	9730	0
36	20230818	182900	163371970	9730	9730	9730	9730	0
37	20230818	182800	163371970	9730	9730	9730	9730	0
38	20230818	182700	163371970	9730	9730	9730	9730	0
39	20230818	182600	163371970	9730	9730	9730	9730	0
40	20230818	182500	163371970	9730	9730	9730	9730	0
41	20230818	182400	163371970	9730	9730	9730	9730	0
42	20230818	182300	163371970	9730	9730	9730	9730	0
43	20230818	182200	163371970	9730	9730	9730	9730	0
44	20230818	182100	163371970	9730	9730	9730	9730	0
45	20230818	182000	163371970	9730	9730	9730	9730	0
46	20230818	181900	163371970	9730	9730	9730	9730	0
47	20230818	181800	163371970	9730	9730	9730	9730	0
48	20230818	181700	163371970	9730	9730	9730	9730	0
49	20230818	181600	163371970	9730	9730	9730	9730	0
50	20230818	181500	163371970	9730	9730	9730	9730	0
51	20230818	181400	163371970	9730	9730	9730	9730	0
52	20230818	181300	163371970	9730	9730	9730	9730	0
53	20230818	181200	163371970	9730	9730	9730	9730	0
54	20230818	181100	163371970	9730	9730	9730	9730	0
55	20230818	181000	163371970	9730	9730	9730	9730	0
56	20230818	180900	163371970	9730	9730	9730	9730	0
57	20230818	180800	163371970	9730	9730	9730	9730	0
58	20230818	180700	163371970	9730	9730	9730	9730	0
59	20230818	180600	163371970	9730	9730	9730	9730	0
60	20230818	180500	163371970	9730	9730	9730	9730	0
61	20230818	180400	163371970	9730	9730	9730	9730	0
62	20230818	180300	163371970	9730	9730	9730	9730	49
63	20230818	180200	163371970	9730	9730	9730	9730	0
64	20230818	180100	163371970	9730	9730	9730	9730	0
65	20230818	180000	163371970	9730	9730	9730	9730	0
66	20230818	175900	163371970	9730	9730	9730	9730	0
67	20230818	175800	163371970	9730	9730	9730	9730	0
68	20230818	175700	163371970	9730	9730	9730	9730	0
69	20230818	175600	163371970	9730	9730	9730	9730	0
70	20230818	175500	163371970	9730	9730	9730	9730	0
71	20230818	175400	163371970	9730	9730	9730	9730	0
72	20230818	175300	163371970	9730	9730	9730	9730	0
73	20230818	175200	163371970	9730	9730	9730	9730	0
74	20230818	175100	163371970	9730	9730	9730	9730	0
75	20230818	175000	163371970	9730	9730	9730	9730	0
76	20230818	174900	163371970	9730	9730	9730	9730	0
77	20230818	174800	163371970	9730	9730	9730	9730	0
78	20230818	174700	163371970	9730	9730	9730	9730	0
79	20230818	174600	163371970	9730	9730	9730	9730	0
80	20230818	174500	163371970	9730	9730	9730	9730	0
81	20230818	174400	163371970	9730	9730	9730	9730	0
82	20230818	174300	163371970	9730	9730	9730	9730	0
83	20230818	174200	163371970	9730	9730	9730	9730	0
84	20230818	174100	163371970	9730	9730	9730	9730	0
85	20230818	174000	163371970	9730	9730	9730	9730	0
86	20230818	173900	163371970	9730	9730	9730	9730	0
87	20230818	173800	163371970	9730	9730	9730	9730	0
88	20230818	173700	163371970	9730	9730	9730	9730	0
89	20230818	173600	163371970	9730	9730	9730	9730	0
90	20230818	173500	163371970	9730	9730	9730	9730	0
91	20230818	173400	163371970	9730	9730	9730	9730	0
92	20230818	173300	163371970	9730	9730	9730	9730	49
93	20230818	173200	163371970	9730	9730	9730	9730	0
94	20230818	173100	163371970	9730	9730	9730	9730	0
95	20230818	173000	163371970	9730	9730	9730	9730	0
96	20230818	172900	163371970	9730	9730	9730	9730	0
97	20230818	172800	163371970	9730	9730	9730	9730	0
98	20230818	172700	163371970	9730	9730	9730	9730	0
99	20230818	172600	163371970	9730	9730	9730	9730	0
100	20230818	172500	163371970	9730	9730	9730	9730	0
101	20230818	172400	163371970	9730	9730	9730	9730	0
102	20230818	172300	163371970	9730	9730	9730	9730	0
103	20230818	172200	163371970	9730	9730	9730	9730	0
104	20230818	172100	163371970	9730	9730	9730	9730	0
105	20230818	172000	163371970	9730	9730	9730	9730	0
106	20230818	171900	163371970	9730	9730	9730	9730	0
107	20230818	171800	163371970	9730	9730	9730	9730	0
108	20230818	171700	163371970	9730	9730	9730	9730	0
109	20230818	171600	163371970	9730	9730	9730	9730	0
110	20230818	171500	163371970	9730	9730	9730	9730	0
111	20230818	171400	163371970	9730	9730	9730	9730	0
112	20230818	171300	163371970	9730	9730	9730	9730	0
113	20230818	171200	163371970	9730	9730	9730	9730	0
114	20230818	171100	163371970	9730	9730	9730	9730	0
115	20230818	171000	163371970	9730	9730	9730	9730	0
116	20230818	170900	163371970	9730	9730	9730	9730	0
117	20230818	170800	163371970	9730	9730	9730	9730	0
118	20230818	170700	163371970	9730	9730	9730	9730	0
119	20230818	170600	163371970	9730	9730	9730	9730	0
120	20230818	170500	163371970	9730	9730	9730	9730	0
121	20230818	170400	163371970	9730	9730	9730	9730	0
122	20230818	170300	163371970	9730	9730	9730	9730	49
123	20230818	170200	163371970	9730	9730	9730	9730	0
124	20230818	170100	163371970	9730	9730	9730	9730	0
125	20230818	170000	163371970	9730	9730	9730	9730	0
126	20230818	165900	163371970	9730	9730	9730	9730	0
127	20230818	165800	163371970	9730	9730	9730	9730	0
128	20230818	165700	163371970	9730	9730	9730	9730	0
129	20230818	165600	163371970	9730	9730	9730	9730	0
130	20230818	165500	163371970	9730	9730	9730	9730	0
131	20230818	165400	163371970	9730	9730	9730	9730	0
132	20230818	165300	163371970	9730	9730	9730	9730	0
133	20230818	165200	163371970	9730	9730	9730	9730	0
134	20230818	165100	163371970	9730	9730	9730	9730	0
135	20230818	165000	163371970	9730	9730	9730	9730	0
136	20230818	164900	163371970	9730	9730	9730	9730	0
137	20230818	164800	163371970	9730	9730	9730	9730	0
138	20230818	164700	163371970	9730	9730	9730	9730	0
139	20230818	164600	163371970	9730	9730	9730	9730	0
140	20230818	164500	163371970	9730	9730	9730	9730	0
141	20230818	164400	163371970	9730	9730	9730	9730	0
142	20230818	164300	163371970	9730	9730	9730	9730	0
143	20230818	164200	163371970	9730	9730	9730	9730	0
144	20230818	164100	163371970	9730	9730	9730	9730	0
145	20230818	164000	163371970	9730	9730	9730	9730	0
146	20230818	163900	163371970	9730	9730	9730	9730	0
147	20230818	163800	163371970	9730	9730	9730	9730	0
148	20230818	163700	163371970	9730	9730	9730	9730	0
149	20230818	163600	163371970	9730	9730	9730	9730	0
150	20230818	163500	163371970	9730	9730	9730	9730	0
151	20230818	163400	163371970	9730	9730	9730	9730	0
152	20230818	163300	163371970	9730	9730	9730	9730	49
153	20230818	163200	163371970	9730	9730	9730	9730	0
154	20230818	163100	163371970	9730	9730	9730	9730	0
155	20230818	163000	163371970	9730	9730	9730	9730	0
156	20230818	162900	163371970	9730	9730	9730	9730	0
157	20230818	162800	163371970	9730	9730	9730	9730	0
158	20230818	162700	163371970	9730	9730	9730	9730	0
159	20230818	162600	163371970	9730	9730	9730	9730	0
160	20230818	162500	163371970	9730	9730	9730	9730	0
161	20230818	162400	163371970	9730	9730	9730	9730	0
162	20230818	162300	163371970	9730	9730	9730	9730	0
163	20230818	162200	163371970	9730	9730	9730	9730	0
164	20230818	162100	163371970	9730	9730	9730	9730	0
165	20230818	162000	163371970	9730	9730	9730	9730	0
166	20230818	161900	163371970	9730	9730	9730	9730	0
167	20230818	161800	163371970	9730	9730	9730	9730	0
168	20230818	161700	163371970	9730	9730	9730	9730	0
169	20230818	161600	163371970	9730	9730	9730	9730	0
170	20230818	161500	163371970	9730	9730	9730	9730	0
171	20230818	161400	163371970	9730	9730	9730	9730	0
172	20230818	161300	163371970	9730	9730	9730	9730	0
173	20230818	161200	163371970	9730	9730	9730	9730	0
174	20230818	161100	163371970	9730	9730	9730	9730	0
175	20230818	161000	163371970	9730	9730	9730	9730	0
176	20230818	160900	163371970	9730	9730	9730	9730	0
177	20230818	160800	163371970	9730	9730	9730	9730	0
178	20230818	160700	163371970	9730	9730	9730	9730	0
179	20230818	160600	163371970	9730	9730	9730	9730	0
180	20230818	160500	163371970	9730	9730	9730	9730	0
181	20230818	160400	163371970	9730	9730	9730	9730	0
182	20230818	160300	163371970	9730	9730	9730	9730	49
183	20230818	160200	163371970	9730	9730	9730	9730	0
184	20230818	160100	163371970	9730	9730	9730	9730	0
185	20230818	160000	163371970	9730	9730	9730	9730	0
186	20230818	155900	163371970	9730	9730	9730	9730	0
187	20230818	155800	163371970	9730	9730	9730	9730	0
188	20230818	155700	163371970	9730	9730	9730	9730	0
189	20230818	155600	163371970	9730	9730	9730	9730	0
190	20230818	155500	163371970	9730	9730	9730	9730	0
191	20230818	155400	163371970	9730	9730	9730	9730	0
192	20230818	155300	163371970	9730	9730	9730	9730	0
193	20230818	155200	163371970	9730	9730	9730	9730	0
194	20230818	155100	163371970	9730	9730	9730	9730	0
195	20230818	155000	163371970	9730	9730	9730	9730	0
196	20230818	154900	163371970	9730	9730	9730	9730	0
197	20230818	154800	163371970	9730	9730	9730	9730	0
198	20230818	154700	163371970	9730	9730	9730	9730	0
199	20230818	154600	163371970	9730	9730	9730	9730	0
200	20230818	154500	163371970	9730	9730	9730	9730	0
201	20230818	154400	163371970	9730	9730	9730	9730	0
202	20230818	154300	163371970	9730	9730	9730	9730	0
203	20230818	154200	163371970	9730	9730	9730	9730	0
204	20230818	154100	163371970	9730	9730	9730	9730	0
205	20230818	154000	163371970	9730	9730	9730	9730	0
206	20230818	153900	163371970	9730	9730	9730	9730	0
207	20230818	153800	163371970	9730	9730	9730	9730	0
208	20230818	153700	163371970	9730	9730	9730	9730	0
209	20230818	153600	163371970	9730	9730	9730	9730	0
210	20230818	153500	163371970	9730	9730	9730	9730	0
211	20230818	153400	163371970	9730	9730	9730	9730	0
212	20230818	153300	163371970	9730	9730	9730	9730	49
213	20230818	153200	163371970	9730	9730	9730	9730	0
214	20230818	153100	163371970	9730	9730	9730	9730	0
215	20230818	153000	163371970	9730	9730	9730	9730	49
216	20230818	152900	162895200	9730	9730	9730	9730	0
217	20230818	152800	162895200	9730	9730	9730	9730	0
218	20230818	152700	162895200	9730	9730	9730	9730	0
219	20230818	152600	162895200	9730	9730	9730	9730	0
220	20230818	152500	162895200	9730	9730	9730	9730	0
221	20230818	152400	162895200	9730	9730	9730	9730	0
222	20230818	152300	162895200	9730	9730	9730	9730	0
223	20230818	152200	162895200	9730	9730	9730	9730	0
224	20230818	152100	162895200	9730	9730	9730	9730	0
225	20230818	152000	162895200	9730	9730	9730	9730	0
226	20230818	151900	162895200	9730	9730	9740	9730	17
227	20230818	151800	162729760	9730	9710	9730	9600	52
228	20230818	151700	162226650	9720	9720	9720	9720	27
229	20230818	151600	161964210	9720	9720	9720	9720	7
230	20230818	151500	161896170	9720	9720	9720	9720	0
231	20230818	151400	161896170	9720	9720	9720	9720	1
232	20230818	151300	161886450	9720	9720	9720	9720	0
233	20230818	151200	161886450	9720	9720	9720	9720	1
234	20230818	151100	161876730	9780	9780	9780	9780	1
235	20230818	151000	161866950	9780	9780	9780	9780	0
236	20230818	150900	161866950	9780	9780	9780	9780	5
237	20230818	150800	161818050	9790	9790	9790	9790	6
238	20230818	150700	161759310	9780	9780	9780	9780	5
239	20230818	150600	161710410	9790	9790	9790	9790	0
240	20230818	150500	161710410	9790	9790	9790	9790	0
241	20230818	150400	161710410	9790	9790	9790	9790	2
242	20230818	150300	161690830	9760	9760	9760	9760	20
243	20230818	150200	161495630	9790	9790	9790	9790	0
244	20230818	150100	161495630	9790	9790	9790	9790	0
245	20230818	150000	161495630	9790	9790	9790	9790	1
246	20230818	145900	161485840	9780	9780	9780	9780	136
247	20230818	145800	160155760	9780	9780	9780	9780	0
248	20230818	145700	160155760	9780	9780	9780	9780	0
249	20230818	145600	160155760	9780	9770	9780	9760	48
250	20230818	145500	159687100	9770	9760	9770	9760	77
251	20230818	145400	158934820	9770	9770	9770	9770	0
252	20230818	145300	158934820	9770	9770	9770	9770	14
253	20230818	145200	158798040	9770	9760	9770	9760	68
254	20230818	145100	158134350	9750	9750	9750	9750	0
255	20230818	145000	158134350	9750	9750	9750	9750	0
256	20230818	144900	158134350	9750	9750	9750	9750	241
257	20230818	144800	155784600	9750	9750	9750	9750	0
258	20230818	144700	155784600	9750	9750	9750	9750	0
259	20230818	144600	155784600	9750	9750	9750	9750	60
260	20230818	144500	155199600	9740	9740	9740	9740	0
261	20230818	144400	155199600	9740	9740	9740	9740	0
262	20230818	144300	155199600	9740	9740	9740	9740	0
263	20230818	144200	155199600	9740	9740	9740	9740	1
264	20230818	144100	155189860	9740	9740	9740	9740	0
265	20230818	144000	155189860	9740	9740	9740	9740	57
266	20230818	143900	154634680	9750	9750	9750	9750	0
267	20230818	143800	154634680	9750	9750	9750	9750	0
268	20230818	143700	154634680	9750	9750	9750	9750	0
269	20230818	143600	154634680	9750	9750	9750	9750	0
270	20230818	143500	154634680	9750	9750	9750	9750	0
271	20230818	143400	154634680	9750	9750	9750	9750	10
272	20230818	143300	154537180	9760	9730	9760	9730	278
273	20230818	143200	151830390	9720	9720	9720	9720	0
274	20230818	143100	151830390	9720	9710	9720	9710	360
275	20230818	143000	148333620	9710	9680	9710	9680	1440
276	20230818	142900	134376940	9680	9680	9680	9680	0
277	20230818	142800	134376940	9680	9680	9680	9680	145
278	20230818	142700	132973340	9680	9680	9680	9680	3
279	20230818	142600	132944300	9680	9680	9680	9680	8
280	20230818	142500	132866860	9680	9680	9680	9680	3
281	20230818	142400	132837820	9680	9680	9680	9680	52
282	20230818	142300	132334460	9680	9680	9680	9680	165
283	20230818	142200	130737260	9680	9680	9680	9680	1005
284	20230818	142100	121008860	9680	9680	9690	9680	543
285	20230818	142000	115752520	9680	9680	9680	9680	36
286	20230818	141900	115404040	9680	9680	9680	9680	7
287	20230818	141800	115336280	9680	9680	9680	9680	201
288	20230818	141700	113390600	9680	9680	9680	9680	150
289	20230818	141600	111938600	9680	9660	9680	9660	999
290	20230818	141500	102270030	9650	9650	9650	9650	0
291	20230818	141400	102270030	9650	9650	9650	9650	3
292	20230818	141300	102241080	9660	9660	9660	9660	0
293	20230818	141200	102241080	9660	9660	9660	9660	0
294	20230818	141100	102241080	9660	9660	9660	9660	0
295	20230818	141000	102241080	9660	9660	9660	9660	0
296	20230818	140900	102241080	9660	9660	9660	9660	0
297	20230818	140800	102241080	9660	9660	9660	9660	0
298	20230818	140700	102241080	9660	9660	9660	9660	1
299	20230818	140600	102231420	9680	9680	9680	9680	0
300	20230818	140500	102231420	9680	9680	9680	9680	0
301	20230818	140400	102231420	9680	9680	9680	9680	0
302	20230818	140300	102231420	9680	9680	9680	9680	0
303	20230818	140200	102231420	9680	9680	9680	9680	0
304	20230818	140100	102231420	9680	9680	9680	9680	0
305	20230818	140000	102231420	9680	9680	9680	9680	0
306	20230818	135900	102231420	9680	9680	9680	9680	0
307	20230818	135800	102231420	9680	9680	9680	9680	0
308	20230818	135700	102231420	9680	9680	9680	9680	0
309	20230818	135600	102231420	9680	9680	9680	9680	0
310	20230818	135500	102231420	9680	9680	9680	9680	0
311	20230818	135400	102231420	9680	9680	9680	9680	0
312	20230818	135300	102231420	9680	9670	9680	9670	2
313	20230818	135200	102212070	9580	9680	9680	9580	2
314	20230818	135100	102192810	9670	9670	9670	9670	5
315	20230818	135000	102144460	9680	9680	9680	9680	0
316	20230818	134900	102144460	9680	9680	9680	9680	0
317	20230818	134800	102144460	9680	9680	9680	9680	0
318	20230818	134700	102144460	9680	9670	9680	9670	6
319	20230818	134600	102086400	9680	9680	9680	9680	0
320	20230818	134500	102086400	9680	9680	9680	9680	0
321	20230818	134400	102086400	9680	9680	9680	9680	0
322	20230818	134300	102086400	9680	9680	9680	9680	0
323	20230818	134200	102086400	9680	9670	9680	9670	10
324	20230818	134100	101989680	9670	9670	9670	9670	0
325	20230818	134000	101989680	9670	9670	9670	9670	0
326	20230818	133900	101989680	9670	9670	9670	9670	2
327	20230818	133800	101970340	9580	9580	9580	9580	7
328	20230818	133700	101903280	9580	9580	9580	9580	3
329	20230818	133600	101874540	9670	9670	9670	9670	0
330	20230818	133500	101874540	9670	9670	9670	9670	51
331	20230818	133400	101381370	9670	9670	9670	9670	0
332	20230818	133300	101381370	9670	9670	9670	9670	0
333	20230818	133200	101381370	9670	9670	9670	9670	0
334	20230818	133100	101381370	9670	9670	9670	9670	0
335	20230818	133000	101381370	9670	9670	9670	9670	2
336	20230818	132900	101362030	9670	9670	9670	9670	10
337	20230818	132800	101265330	9670	9670	9670	9670	0
338	20230818	132700	101265330	9670	9670	9670	9670	8
339	20230818	132600	101187970	9580	9610	9610	9580	40
340	20230818	132500	100804460	9680	9680	9680	9680	0
341	20230818	132400	100804460	9680	9680	9680	9680	0
342	20230818	132300	100804460	9680	9680	9680	9680	0
343	20230818	132200	100804460	9680	9680	9680	9680	10
344	20230818	132100	100707660	9690	9690	9690	9690	0
345	20230818	132000	100707660	9690	9690	9690	9690	0
346	20230818	131900	100707660	9690	9690	9690	9670	12
347	20230818	131800	100591480	9670	9670	9670	9670	10
348	20230818	131700	100494780	9700	9700	9700	9700	0
349	20230818	131600	100494780	9700	9700	9700	9700	0
350	20230818	131500	100494780	9700	9700	9700	9700	0
351	20230818	131400	100494780	9700	9700	9700	9700	0
352	20230818	131300	100494780	9700	9700	9700	9700	0
353	20230818	131200	100494780	9700	9700	9700	9700	0
354	20230818	131100	100494780	9700	9700	9700	9700	0
355	20230818	131000	100494780	9700	9700	9700	9700	0
356	20230818	130900	100494780	9700	9700	9700	9700	0
357	20230818	130800	100494780	9700	9700	9700	9700	0
358	20230818	130700	100494780	9700	9700	9700	9700	0
359	20230818	130600	100494780	9700	9700	9700	9700	0
360	20230818	130500	100494780	9700	9700	9700	9700	0
361	20230818	130400	100494780	9700	9700	9700	9700	0
362	20230818	130300	100494780	9700	9700	9700	9700	0
363	20230818	130200	100494780	9700	9700	9700	9700	0
364	20230818	130100	100494780	9700	9700	9700	9700	0
365	20230818	130000	100494780	9700	9700	9700	9700	0
366	20230818	125900	100494780	9700	9700	9700	9700	0
367	20230818	125800	100494780	9700	9700	9700	9700	0
368	20230818	125700	100494780	9700	9700	9700	9700	0
369	20230818	125600	100494780	9700	9700	9700	9700	0
370	20230818	125500	100494780	9700	9700	9700	9700	0
371	20230818	125400	100494780	9700	9700	9700	9700	0
372	20230818	125300	100494780	9700	9700	9700	9700	0
373	20230818	125200	100494780	9700	9700	9700	9700	0
374	20230818	125100	100494780	9700	9700	9700	9700	0
375	20230818	125000	100494780	9700	9700	9700	9700	0
376	20230818	124900	100494780	9700	9700	9700	9700	0
377	20230818	124800	100494780	9700	9700	9700	9700	0
378	20230818	124700	100494780	9700	9700	9700	9700	0
379	20230818	124600	100494780	9700	9700	9700	9700	0
380	20230818	124500	100494780	9700	9700	9700	9700	0
381	20230818	124400	100494780	9700	9700	9700	9700	0
382	20230818	124300	100494780	9700	9700	9700	9700	0
383	20230818	124200	100494780	9700	9700	9700	9700	2
384	20230818	124100	100475380	9700	9670	9700	9670	6
385	20230818	124000	100417300	9680	9680	9680	9680	2
386	20230818	123900	100397940	9680	9680	9680	9680	0
387	20230818	123800	100397940	9680	9680	9680	9680	0
388	20230818	123700	100397940	9680	9680	9680	9680	0
389	20230818	123600	100397940	9680	9680	9680	9680	0
390	20230818	123500	100397940	9680	9680	9680	9680	0
391	20230818	123400	100397940	9680	9680	9680	9680	0
392	20230818	123300	100397940	9680	9680	9680	9680	0
393	20230818	123200	100397940	9680	9680	9680	9680	0
394	20230818	123100	100397940	9680	9680	9680	9680	0
395	20230818	123000	100397940	9680	9680	9680	9680	0
396	20230818	122900	100397940	9680	9670	9680	9670	250
397	20230818	122800	97979170	9670	9670	9670	9670	1
398	20230818	122700	97969500	9680	9680	9680	9680	0
399	20230818	122600	97969500	9680	9680	9680	9680	0
400	20230818	122500	97969500	9680	9680	9680	9680	0
401	20230818	122400	97969500	9680	9680	9680	9680	0
402	20230818	122300	97969500	9680	9680	9680	9680	0
403	20230818	122200	97969500	9680	9680	9680	9680	0
404	20230818	122100	97969500	9680	9680	9680	9680	0
405	20230818	122000	97969500	9680	9680	9680	9680	0
406	20230818	121900	97969500	9680	9680	9680	9680	0
407	20230818	121800	97969500	9680	9680	9680	9680	0
408	20230818	121700	97969500	9680	9680	9680	9680	0
409	20230818	121600	97969500	9680	9680	9680	9680	0
410	20230818	121500	97969500	9680	9680	9680	9680	0
411	20230818	121400	97969500	9680	9680	9680	9680	0
412	20230818	121300	97969500	9680	9680	9680	9680	0
413	20230818	121200	97969500	9680	9680	9680	9680	0
414	20230818	121100	97969500	9680	9680	9680	9680	0
415	20230818	121000	97969500	9680	9680	9680	9680	0
416	20230818	120900	97969500	9680	9680	9680	9680	0
417	20230818	120800	97969500	9680	9680	9680	9680	0
418	20230818	120700	97969500	9680	9680	9680	9680	0
419	20230818	120600	97969500	9680	9680	9680	9680	0
420	20230818	120500	97969500	9680	9680	9680	9680	0
421	20230818	120400	97969500	9680	9680	9680	9680	0
422	20230818	120300	97969500	9680	9680	9680	9680	0
423	20230818	120200	97969500	9680	9680	9680	9680	0
424	20230818	120100	97969500	9680	9680	9680	9680	0
425	20230818	120000	97969500	9680	9680	9680	9680	0
426	20230818	115900	97969500	9680	9680	9680	9680	1
427	20230818	115800	97959820	9590	9590	9590	9590	0
428	20230818	115700	97959820	9590	9590	9590	9590	0
429	20230818	115600	97959820	9590	9590	9590	9590	0
430	20230818	115500	97959820	9590	9590	9590	9590	1
431	20230818	115400	97950230	9680	9680	9680	9680	0
432	20230818	115300	97950230	9680	9680	9680	9680	9
433	20230818	115200	97863110	9610	9610	9610	9610	0
434	20230818	115100	97863110	9610	9610	9610	9610	0
435	20230818	115000	97863110	9610	9610	9610	9610	0
436	20230818	114900	97863110	9610	9610	9610	9610	0
437	20230818	114800	97863110	9610	9610	9610	9610	0
438	20230818	114700	97863110	9610	9610	9610	9610	0
439	20230818	114600	97863110	9610	9610	9610	9610	5
440	20230818	114500	97815060	9610	9630	9630	9610	10
441	20230818	114400	97718940	9680	9650	9680	9650	10
442	20230818	114300	97622410	9650	9650	9650	9650	41
443	20230818	114200	97226760	9650	9650	9650	9650	3
444	20230818	114100	97197810	9650	9650	9650	9650	19
445	20230818	114000	97014460	9650	9650	9650	9650	4
446	20230818	113900	96975860	9680	9680	9680	9650	5
447	20230818	113800	96927550	9650	9680	9680	9650	119
448	20230818	113700	95775940	9680	9680	9680	9680	1
449	20230818	113600	95766260	9700	9700	9700	9700	0
450	20230818	113500	95766260	9700	9700	9700	9700	0
451	20230818	113400	95766260	9700	9700	9700	9700	0
452	20230818	113300	95766260	9700	9700	9700	9700	0
453	20230818	113200	95766260	9700	9700	9700	9680	68
454	20230818	113100	95107980	9710	9710	9710	9710	0
455	20230818	113000	95107980	9710	9710	9710	9710	0
456	20230818	112900	95107980	9710	9710	9710	9710	0
457	20230818	112800	95107980	9710	9710	9710	9710	0
458	20230818	112700	95107980	9710	9710	9710	9710	0
459	20230818	112600	95107980	9710	9710	9710	9710	1
460	20230818	112500	95098270	9680	9680	9680	9680	1
461	20230818	112400	95088590	9700	9700	9700	9700	0
462	20230818	112300	95088590	9700	9700	9700	9700	0
463	20230818	112200	95088590	9700	9700	9700	9700	0
464	20230818	112100	95088590	9700	9700	9700	9700	0
465	20230818	112000	95088590	9700	9700	9700	9700	0
466	20230818	111900	95088590	9700	9710	9710	9690	80
467	20230818	111800	94312710	9720	9720	9720	9720	101
468	20230818	111700	93330990	9720	9720	9720	9720	1
469	20230818	111600	93321270	9720	9690	9720	9690	1022
470	20230818	111500	83400190	9700	9700	9700	9700	0
471	20230818	111400	83400190	9700	9700	9700	9700	0
472	20230818	111300	83400190	9700	9700	9700	9700	0
473	20230818	111200	83400190	9700	9700	9700	9680	15
474	20230818	111100	83254730	9690	9690	9690	9690	0
475	20230818	111000	83254730	9690	9690	9690	9690	0
476	20230818	110900	83254730	9690	9690	9690	9690	101
477	20230818	110800	82276040	9700	9700	9700	9700	0
478	20230818	110700	82276040	9700	9700	9700	9700	0
479	20230818	110600	82276040	9700	9700	9700	9700	0
480	20230818	110500	82276040	9700	9700	9700	9700	0
481	20230818	110400	82276040	9700	9700	9700	9700	0
482	20230818	110300	82276040	9700	9700	9700	9700	10
483	20230818	110200	82179040	9700	9690	9700	9690	12
484	20230818	110100	82062750	9690	9680	9690	9610	5
485	20230818	110000	82014390	9650	9650	9650	9650	0
486	20230818	105900	82014390	9650	9650	9650	9650	0
487	20230818	105800	82014390	9650	9690	9690	9650	35
488	20230818	105700	81675640	9700	9680	9700	9680	200
489	20230818	105600	79736280	9700	9590	9700	9590	100
490	20230818	105500	78769640	9590	9600	9600	9590	7
491	20230818	105400	78702500	9610	9610	9610	9610	27
492	20230818	105300	78443030	9610	9610	9610	9610	0
493	20230818	105200	78443030	9610	9610	9610	9610	0
494	20230818	105100	78443030	9610	9610	9610	9610	0
495	20230818	105000	78443030	9610	9610	9610	9610	0
496	20230818	104900	78443030	9610	9610	9610	9610	0
497	20230818	104800	78443030	9610	9610	9610	9610	1
498	20230818	104700	78433420	9610	9610	9610	9610	0
499	20230818	104600	78433420	9610	9610	9610	9610	1
500	20230818	104500	78423810	9650	9650	9650	9650	0
501	20230818	104400	78423810	9650	9640	9650	9640	9
502	20230818	104300	78337020	9640	9640	9640	9640	0
503	20230818	104200	78337020	9640	9640	9640	9640	1
504	20230818	104100	78327380	9640	9640	9640	9640	0
505	20230818	104000	78327380	9640	9640	9640	9640	0
506	20230818	103900	78327380	9640	9640	9640	9640	0
507	20230818	103800	78327380	9640	9630	9640	9620	123
508	20230818	103700	77144030	9650	9650	9650	9650	0
509	20230818	103600	77144030	9650	9650	9650	9650	0
510	20230818	103500	77144030	9650	9650	9650	9650	0
511	20230818	103400	77144030	9650	9650	9650	9650	1
512	20230818	103300	77134380	9620	9640	9640	9620	39
513	20230818	103200	76759120	9680	9680	9680	9680	0
514	20230818	103100	76759120	9680	9650	9680	9650	472
515	20230818	103000	72204260	9680	9650	9680	9650	53
516	20230818	102900	71692780	9690	9670	9700	9670	11
517	20230818	102800	71586240	9700	9670	9700	9660	14
518	20230818	102700	71450770	9670	9660	9690	9660	22
519	20230818	102600	71237980	9650	9650	9650	9650	13
520	20230818	102500	71112530	9640	9620	9640	9620	7
521	20230818	102400	71045070	9620	9620	9620	9620	7
522	20230818	102300	70977730	9590	9590	9590	9590	1
523	20230818	102200	70968140	9590	9590	9590	9590	0
524	20230818	102100	70968140	9590	9580	9610	9580	125
525	20230818	102000	69768640	9570	9560	9570	9560	30
526	20230818	101900	69481590	9560	9530	9560	9530	180
527	20230818	101800	67765420	9540	9540	9540	9540	0
528	20230818	101700	67765420	9540	9540	9540	9540	0
529	20230818	101600	67765420	9540	9540	9540	9540	2
530	20230818	101500	67746340	9540	9530	9540	9530	102
531	20230818	101400	66774220	9500	9500	9500	9500	756
532	20230818	101300	59592220	9500	9500	9500	9500	0
533	20230818	101200	59592220	9500	9500	9500	9500	0
534	20230818	101100	59592220	9500	9500	9500	9500	0
535	20230818	101000	59592220	9500	9500	9500	9500	0
536	20230818	100900	59592220	9500	9500	9500	9500	0
537	20230818	100800	59592220	9500	9500	9500	9500	90
538	20230818	100700	58737220	9500	9500	9500	9500	0
539	20230818	100600	58737220	9500	9500	9500	9500	0
540	20230818	100500	58737220	9500	9500	9500	9500	0
541	20230818	100400	58737220	9500	9480	9500	9480	56
542	20230818	100300	58205730	9490	9490	9490	9490	0
543	20230818	100200	58205730	9490	9490	9490	9490	5
544	20230818	100100	58158280	9500	9500	9500	9500	0
545	20230818	100000	58158280	9500	9500	9500	9500	0
546	20230818	095900	58158280	9500	9500	9500	9500	2
547	20230818	095800	58139280	9500	9500	9500	9500	0
548	20230818	095700	58139280	9500	9500	9500	9500	0
549	20230818	095600	58139280	9500	9500	9500	9500	0
550	20230818	095500	58139280	9500	9500	9500	9500	473
551	20230818	095400	53645780	9500	9500	9500	9500	0
552	20230818	095300	53645780	9500	9500	9500	9500	0
553	20230818	095200	53645780	9500	9500	9500	9500	0
554	20230818	095100	53645780	9500	9500	9500	9500	4
555	20230818	095000	53607780	9510	9510	9510	9510	0
556	20230818	094900	53607780	9510	9510	9510	9510	0
557	20230818	094800	53607780	9510	9510	9510	9510	0
558	20230818	094700	53607780	9510	9510	9510	9510	0
559	20230818	094600	53607780	9510	9510	9510	9510	0
560	20230818	094500	53607780	9510	9510	9510	9510	3
561	20230818	094400	53579250	9510	9510	9510	9510	0
562	20230818	094300	53579250	9510	9510	9510	9510	0
563	20230818	094200	53579250	9510	9480	9510	9480	45
564	20230818	094100	53152590	9500	9500	9500	9500	7
565	20230818	094000	53086090	9520	9520	9520	9520	0
566	20230818	093900	53086090	9520	9520	9520	9520	1
567	20230818	093800	53076570	9530	9530	9530	9530	0
568	20230818	093700	53076570	9530	9530	9530	9530	0
569	20230818	093600	53076570	9530	9530	9530	9530	0
570	20230818	093500	53076570	9530	9530	9530	9530	0
571	20230818	093400	53076570	9530	9530	9530	9520	3
572	20230818	093300	53047990	9530	9530	9530	9530	1
573	20230818	093200	53038460	9530	9530	9530	9530	22
574	20230818	093100	52828800	9530	9530	9530	9530	7
575	20230818	093000	52762090	9520	9520	9520	9520	0
576	20230818	092900	52762090	9520	9520	9520	9520	0
577	20230818	092800	52762090	9520	9520	9520	9520	3000
578	20230818	092700	24202090	9520	9490	9520	9490	3
579	20230818	092600	24173560	9500	9500	9500	9500	1
580	20230818	092500	24164060	9520	9520	9520	9520	0
581	20230818	092400	24164060	9520	9520	9520	9520	109
582	20230818	092300	23126380	9510	9510	9510	9510	116
583	20230818	092200	22023220	9510	9510	9510	9510	1
584	20230818	092100	22013710	9510	9500	9510	9500	5
585	20230818	092000	21966170	9500	9460	9500	9400	153
586	20230818	091900	20526410	9400	9400	9400	9400	0
587	20230818	091800	20526410	9400	9440	9440	9400	938
588	20230818	091700	11709020	9450	9450	9450	9450	0
589	20230818	091600	11709020	9450	9440	9450	9440	19
590	20230818	091500	11529510	9440	9440	9440	9440	1
591	20230818	091400	11520070	9400	9400	9400	9400	89
592	20230818	091300	10683470	9390	9420	9420	9390	106
593	20230818	091200	9688100	9420	9420	9420	9420	0
594	20230818	091100	9688100	9420	9420	9420	9420	20
595	20230818	091000	9499700	9460	9450	9460	9450	33
596	20230818	090900	9187830	9480	9480	9480	9480	0
597	20230818	090800	9187830	9480	9480	9480	9480	0
598	20230818	090700	9187830	9480	9480	9480	9480	0
599	20230818	090600	9187830	9480	9480	9480	9480	5
600	20230818	090500	9140430	9490	9470	9490	9470	171
601	20230818	090400	7517870	9470	9410	9470	9400	180
602	20230818	090300	5824560	9400	9390	9400	9390	31
603	20230818	090200	5533270	9340	9340	9340	9340	223
604	20230818	090100	3450450	9330	9340	9340	9330	32
605	20230818	090000	3151580	9530	9300	9530	9300	334