KissMeData/439250/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	205900	82145840	9750	9750	9750	9750	53
3	20230816	205800	82145840	9750	9750	9750	9750	0
4	20230816	205700	82145840	9750	9750	9750	9750	0
5	20230816	205600	82145840	9750	9750	9750	9750	0
6	20230816	205500	82145840	9750	9750	9750	9750	0
7	20230816	205400	82145840	9750	9750	9750	9750	0
8	20230816	205300	82145840	9750	9750	9750	9750	0
9	20230816	205200	82145840	9750	9750	9750	9750	0
10	20230816	205100	82145840	9750	9750	9750	9750	0
11	20230816	205000	82145840	9750	9750	9750	9750	0
12	20230816	204900	82145840	9750	9750	9750	9750	0
13	20230816	204800	82145840	9750	9750	9750	9750	0
14	20230816	204700	82145840	9750	9750	9750	9750	0
15	20230816	204600	82145840	9750	9750	9750	9750	0
16	20230816	204500	82145840	9750	9750	9750	9750	0
17	20230816	204400	82145840	9750	9750	9750	9750	0
18	20230816	204300	82145840	9750	9750	9750	9750	0
19	20230816	204200	82145840	9750	9750	9750	9750	0
20	20230816	204100	82145840	9750	9750	9750	9750	0
21	20230816	204000	82145840	9750	9750	9750	9750	0
22	20230816	203900	82145840	9750	9750	9750	9750	0
23	20230816	203800	82145840	9750	9750	9750	9750	0
24	20230816	203700	82145840	9750	9750	9750	9750	0
25	20230816	203600	82145840	9750	9750	9750	9750	0
26	20230816	203500	82145840	9750	9750	9750	9750	0
27	20230816	203400	82145840	9750	9750	9750	9750	0
28	20230816	203300	82145840	9750	9750	9750	9750	0
29	20230816	203200	82145840	9750	9750	9750	9750	0
30	20230816	203100	82145840	9750	9750	9750	9750	0
31	20230816	203000	82145840	9750	9750	9750	9750	0
32	20230816	202900	82145840	9750	9750	9750	9750	53
33	20230816	202800	82145840	9750	9750	9750	9750	0
34	20230816	202700	82145840	9750	9750	9750	9750	0
35	20230816	202600	82145840	9750	9750	9750	9750	0
36	20230816	202500	82145840	9750	9750	9750	9750	0
37	20230816	202400	82145840	9750	9750	9750	9750	0
38	20230816	202300	82145840	9750	9750	9750	9750	0
39	20230816	202200	82145840	9750	9750	9750	9750	0
40	20230816	202100	82145840	9750	9750	9750	9750	0
41	20230816	202000	82145840	9750	9750	9750	9750	0
42	20230816	201900	82145840	9750	9750	9750	9750	0
43	20230816	201800	82145840	9750	9750	9750	9750	0
44	20230816	201700	82145840	9750	9750	9750	9750	0
45	20230816	201600	82145840	9750	9750	9750	9750	0
46	20230816	201500	82145840	9750	9750	9750	9750	0
47	20230816	201400	82145840	9750	9750	9750	9750	0
48	20230816	201300	82145840	9750	9750	9750	9750	0
49	20230816	201200	82145840	9750	9750	9750	9750	0
50	20230816	201100	82145840	9750	9750	9750	9750	0
51	20230816	201000	82145840	9750	9750	9750	9750	0
52	20230816	200900	82145840	9750	9750	9750	9750	0
53	20230816	200800	82145840	9750	9750	9750	9750	0
54	20230816	200700	82145840	9750	9750	9750	9750	0
55	20230816	200600	82145840	9750	9750	9750	9750	0
56	20230816	200500	82145840	9750	9750	9750	9750	0
57	20230816	200400	82145840	9750	9750	9750	9750	0
58	20230816	200300	82145840	9750	9750	9750	9750	0
59	20230816	200200	82145840	9750	9750	9750	9750	0
60	20230816	200100	82145840	9750	9750	9750	9750	0
61	20230816	200000	82145840	9750	9750	9750	9750	0
62	20230816	195900	82145840	9750	9750	9750	9750	53
63	20230816	195800	82145840	9750	9750	9750	9750	0
64	20230816	195700	82145840	9750	9750	9750	9750	0
65	20230816	195600	82145840	9750	9750	9750	9750	0
66	20230816	195500	82145840	9750	9750	9750	9750	0
67	20230816	195400	82145840	9750	9750	9750	9750	0
68	20230816	195300	82145840	9750	9750	9750	9750	0
69	20230816	195200	82145840	9750	9750	9750	9750	0
70	20230816	195100	82145840	9750	9750	9750	9750	0
71	20230816	195000	82145840	9750	9750	9750	9750	0
72	20230816	194900	82145840	9750	9750	9750	9750	0
73	20230816	194800	82145840	9750	9750	9750	9750	0
74	20230816	194700	82145840	9750	9750	9750	9750	0
75	20230816	194600	82145840	9750	9750	9750	9750	0
76	20230816	194500	82145840	9750	9750	9750	9750	0
77	20230816	194400	82145840	9750	9750	9750	9750	0
78	20230816	194300	82145840	9750	9750	9750	9750	0
79	20230816	194200	82145840	9750	9750	9750	9750	0
80	20230816	194100	82145840	9750	9750	9750	9750	0
81	20230816	194000	82145840	9750	9750	9750	9750	0
82	20230816	193900	82145840	9750	9750	9750	9750	0
83	20230816	193800	82145840	9750	9750	9750	9750	0
84	20230816	193700	82145840	9750	9750	9750	9750	0
85	20230816	193600	82145840	9750	9750	9750	9750	0
86	20230816	193500	82145840	9750	9750	9750	9750	0
87	20230816	193400	82145840	9750	9750	9750	9750	0
88	20230816	193300	82145840	9750	9750	9750	9750	0
89	20230816	193200	82145840	9750	9750	9750	9750	0
90	20230816	193100	82145840	9750	9750	9750	9750	0
91	20230816	193000	82145840	9750	9750	9750	9750	0
92	20230816	192900	82145840	9750	9750	9750	9750	53
93	20230816	192800	82145840	9750	9750	9750	9750	0
94	20230816	192700	82145840	9750	9750	9750	9750	0
95	20230816	192600	82145840	9750	9750	9750	9750	0
96	20230816	192500	82145840	9750	9750	9750	9750	0
97	20230816	192400	82145840	9750	9750	9750	9750	0
98	20230816	192300	82145840	9750	9750	9750	9750	0
99	20230816	192200	82145840	9750	9750	9750	9750	0
100	20230816	192100	82145840	9750	9750	9750	9750	0
101	20230816	192000	82145840	9750	9750	9750	9750	0
102	20230816	191900	82145840	9750	9750	9750	9750	0
103	20230816	191800	82145840	9750	9750	9750	9750	0
104	20230816	191700	82145840	9750	9750	9750	9750	0
105	20230816	191600	82145840	9750	9750	9750	9750	0
106	20230816	191500	82145840	9750	9750	9750	9750	0
107	20230816	191400	82145840	9750	9750	9750	9750	0
108	20230816	191300	82145840	9750	9750	9750	9750	0
109	20230816	191200	82145840	9750	9750	9750	9750	0
110	20230816	191100	82145840	9750	9750	9750	9750	0
111	20230816	191000	82145840	9750	9750	9750	9750	0
112	20230816	190900	82145840	9750	9750	9750	9750	0
113	20230816	190800	82145840	9750	9750	9750	9750	0
114	20230816	190700	82145840	9750	9750	9750	9750	0
115	20230816	190600	82145840	9750	9750	9750	9750	0
116	20230816	190500	82145840	9750	9750	9750	9750	0
117	20230816	190400	82145840	9750	9750	9750	9750	0
118	20230816	190300	82145840	9750	9750	9750	9750	0
119	20230816	190200	82145840	9750	9750	9750	9750	0
120	20230816	190100	82145840	9750	9750	9750	9750	0
121	20230816	190000	82145840	9750	9750	9750	9750	0
122	20230816	185900	82145840	9750	9750	9750	9750	53
123	20230816	185800	82145840	9750	9750	9750	9750	0
124	20230816	185700	82145840	9750	9750	9750	9750	0
125	20230816	185600	82145840	9750	9750	9750	9750	0
126	20230816	185500	82145840	9750	9750	9750	9750	0
127	20230816	185400	82145840	9750	9750	9750	9750	0
128	20230816	185300	82145840	9750	9750	9750	9750	0
129	20230816	185200	82145840	9750	9750	9750	9750	0
130	20230816	185100	82145840	9750	9750	9750	9750	0
131	20230816	185000	82145840	9750	9750	9750	9750	0
132	20230816	184900	82145840	9750	9750	9750	9750	0
133	20230816	184800	82145840	9750	9750	9750	9750	0
134	20230816	184700	82145840	9750	9750	9750	9750	0
135	20230816	184600	82145840	9750	9750	9750	9750	0
136	20230816	184500	82145840	9750	9750	9750	9750	0
137	20230816	184400	82145840	9750	9750	9750	9750	0
138	20230816	184300	82145840	9750	9750	9750	9750	0
139	20230816	184200	82145840	9750	9750	9750	9750	0
140	20230816	184100	82145840	9750	9750	9750	9750	0
141	20230816	184000	82145840	9750	9750	9750	9750	0
142	20230816	183900	82145840	9750	9750	9750	9750	0
143	20230816	183800	82145840	9750	9750	9750	9750	0
144	20230816	183700	82145840	9750	9750	9750	9750	0
145	20230816	183600	82145840	9750	9750	9750	9750	0
146	20230816	183500	82145840	9750	9750	9750	9750	0
147	20230816	183400	82145840	9750	9750	9750	9750	0
148	20230816	183300	82145840	9750	9750	9750	9750	0
149	20230816	183200	82145840	9750	9750	9750	9750	0
150	20230816	183100	82145840	9750	9750	9750	9750	0
151	20230816	183000	82145840	9750	9750	9750	9750	0
152	20230816	182900	82145840	9750	9750	9750	9750	53
153	20230816	182800	82145840	9750	9750	9750	9750	0
154	20230816	182700	82145840	9750	9750	9750	9750	0
155	20230816	182600	82145840	9750	9750	9750	9750	0
156	20230816	182500	82145840	9750	9750	9750	9750	0
157	20230816	182400	82145840	9750	9750	9750	9750	0
158	20230816	182300	82145840	9750	9750	9750	9750	0
159	20230816	182200	82145840	9750	9750	9750	9750	0
160	20230816	182100	82145840	9750	9750	9750	9750	0
161	20230816	182000	82145840	9750	9750	9750	9750	0
162	20230816	181900	82145840	9750	9750	9750	9750	0
163	20230816	181800	82145840	9750	9750	9750	9750	0
164	20230816	181700	82145840	9750	9750	9750	9750	0
165	20230816	181600	82145840	9750	9750	9750	9750	0
166	20230816	181500	82145840	9750	9750	9750	9750	0
167	20230816	181400	82145840	9750	9750	9750	9750	0
168	20230816	181300	82145840	9750	9750	9750	9750	0
169	20230816	181200	82145840	9750	9750	9750	9750	0
170	20230816	181100	82145840	9750	9750	9750	9750	0
171	20230816	181000	82145840	9750	9750	9750	9750	0
172	20230816	180900	82145840	9750	9750	9750	9750	0
173	20230816	180800	82145840	9750	9750	9750	9750	0
174	20230816	180700	82145840	9750	9750	9750	9750	0
175	20230816	180600	82145840	9750	9750	9750	9750	0
176	20230816	180500	82145840	9750	9750	9750	9750	0
177	20230816	180400	82145840	9750	9750	9750	9750	0
178	20230816	180300	82145840	9750	9750	9750	9750	0
179	20230816	180200	82145840	9750	9750	9750	9750	0
180	20230816	180100	82145840	9750	9750	9750	9750	0
181	20230816	180000	82145840	9750	9750	9750	9750	0
182	20230816	175900	82145840	9750	9750	9750	9750	53
183	20230816	175800	82145840	9750	9750	9750	9750	0
184	20230816	175700	82145840	9750	9750	9750	9750	0
185	20230816	175600	82145840	9750	9750	9750	9750	0
186	20230816	175500	82145840	9750	9750	9750	9750	0
187	20230816	175400	82145840	9750	9750	9750	9750	0
188	20230816	175300	82145840	9750	9750	9750	9750	0
189	20230816	175200	82145840	9750	9750	9750	9750	0
190	20230816	175100	82145840	9750	9750	9750	9750	0
191	20230816	175000	82145840	9750	9750	9750	9750	0
192	20230816	174900	82145840	9750	9750	9750	9750	0
193	20230816	174800	82145840	9750	9750	9750	9750	0
194	20230816	174700	82145840	9750	9750	9750	9750	0
195	20230816	174600	82145840	9750	9750	9750	9750	0
196	20230816	174500	82145840	9750	9750	9750	9750	0
197	20230816	174400	82145840	9750	9750	9750	9750	0
198	20230816	174300	82145840	9750	9750	9750	9750	0
199	20230816	174200	82145840	9750	9750	9750	9750	0
200	20230816	174100	82145840	9750	9750	9750	9750	0
201	20230816	174000	82145840	9750	9750	9750	9750	0
202	20230816	173900	82145840	9750	9750	9750	9750	0
203	20230816	173800	82145840	9750	9750	9750	9750	0
204	20230816	173700	82145840	9750	9750	9750	9750	0
205	20230816	173600	82145840	9750	9750	9750	9750	0
206	20230816	173500	82145840	9750	9750	9750	9750	0
207	20230816	173400	82145840	9750	9750	9750	9750	0
208	20230816	173300	82145840	9750	9750	9750	9750	0
209	20230816	173200	82145840	9750	9750	9750	9750	0
210	20230816	173100	82145840	9750	9750	9750	9750	0
211	20230816	173000	82145840	9750	9750	9750	9750	0
212	20230816	172900	82145840	9750	9750	9750	9750	53
213	20230816	172800	82145840	9750	9750	9750	9750	0
214	20230816	172700	82145840	9750	9750	9750	9750	0
215	20230816	172600	82145840	9750	9750	9750	9750	0
216	20230816	172500	82145840	9750	9750	9750	9750	0
217	20230816	172400	82145840	9750	9750	9750	9750	0
218	20230816	172300	82145840	9750	9750	9750	9750	0
219	20230816	172200	82145840	9750	9750	9750	9750	0
220	20230816	172100	82145840	9750	9750	9750	9750	0
221	20230816	172000	82145840	9750	9750	9750	9750	0
222	20230816	171900	82145840	9750	9750	9750	9750	0
223	20230816	171800	82145840	9750	9750	9750	9750	0
224	20230816	171700	82145840	9750	9750	9750	9750	0
225	20230816	171600	82145840	9750	9750	9750	9750	0
226	20230816	171500	82145840	9750	9750	9750	9750	0
227	20230816	171400	82145840	9750	9750	9750	9750	0
228	20230816	171300	82145840	9750	9750	9750	9750	0
229	20230816	171200	82145840	9750	9750	9750	9750	0
230	20230816	171100	82145840	9750	9750	9750	9750	0
231	20230816	171000	82145840	9750	9750	9750	9750	0
232	20230816	170900	82145840	9750	9750	9750	9750	0
233	20230816	170800	82145840	9750	9750	9750	9750	0
234	20230816	170700	82145840	9750	9750	9750	9750	0
235	20230816	170600	82145840	9750	9750	9750	9750	0
236	20230816	170500	82145840	9750	9750	9750	9750	0
237	20230816	170400	82145840	9750	9750	9750	9750	0
238	20230816	170300	82145840	9750	9750	9750	9750	0
239	20230816	170200	82145840	9750	9750	9750	9750	0
240	20230816	170100	82145840	9750	9750	9750	9750	0
241	20230816	170000	82145840	9750	9750	9750	9750	0
242	20230816	165900	82145840	9750	9750	9750	9750	53
243	20230816	165800	82145840	9750	9750	9750	9750	0
244	20230816	165700	82145840	9750	9750	9750	9750	0
245	20230816	165600	82145840	9750	9750	9750	9750	0
246	20230816	165500	82145840	9750	9750	9750	9750	0
247	20230816	165400	82145840	9750	9750	9750	9750	0
248	20230816	165300	82145840	9750	9750	9750	9750	0
249	20230816	165200	82145840	9750	9750	9750	9750	0
250	20230816	165100	82145840	9750	9750	9750	9750	0
251	20230816	165000	82145840	9750	9750	9750	9750	0
252	20230816	164900	82145840	9750	9750	9750	9750	0
253	20230816	164800	82145840	9750	9750	9750	9750	0
254	20230816	164700	82145840	9750	9750	9750	9750	0
255	20230816	164600	82145840	9750	9750	9750	9750	0
256	20230816	164500	82145840	9750	9750	9750	9750	0
257	20230816	164400	82145840	9750	9750	9750	9750	0
258	20230816	164300	82145840	9750	9750	9750	9750	0
259	20230816	164200	82145840	9750	9750	9750	9750	0
260	20230816	164100	82145840	9750	9750	9750	9750	0
261	20230816	164000	82145840	9750	9750	9750	9750	0
262	20230816	163900	82145840	9750	9750	9750	9750	0
263	20230816	163800	82145840	9750	9750	9750	9750	0
264	20230816	163700	82145840	9750	9750	9750	9750	0
265	20230816	163600	82145840	9750	9750	9750	9750	0
266	20230816	163500	82145840	9750	9750	9750	9750	0
267	20230816	163400	82145840	9750	9750	9750	9750	0
268	20230816	163300	82145840	9750	9750	9750	9750	0
269	20230816	163200	82145840	9750	9750	9750	9750	0
270	20230816	163100	82145840	9750	9750	9750	9750	0
271	20230816	163000	82145840	9750	9750	9750	9750	0
272	20230816	162900	82145840	9750	9750	9750	9750	53
273	20230816	162800	82145840	9750	9750	9750	9750	0
274	20230816	162700	82145840	9750	9750	9750	9750	0
275	20230816	162600	82145840	9750	9750	9750	9750	0
276	20230816	162500	82145840	9750	9750	9750	9750	0
277	20230816	162400	82145840	9750	9750	9750	9750	0
278	20230816	162300	82145840	9750	9750	9750	9750	0
279	20230816	162200	82145840	9750	9750	9750	9750	0
280	20230816	162100	82145840	9750	9750	9750	9750	0
281	20230816	162000	82145840	9750	9750	9750	9750	0
282	20230816	161900	82145840	9750	9750	9750	9750	0
283	20230816	161800	82145840	9750	9750	9750	9750	0
284	20230816	161700	82145840	9750	9750	9750	9750	0
285	20230816	161600	82145840	9750	9750	9750	9750	0
286	20230816	161500	82145840	9750	9750	9750	9750	0
287	20230816	161400	82145840	9750	9750	9750	9750	0
288	20230816	161300	82145840	9750	9750	9750	9750	0
289	20230816	161200	82145840	9750	9750	9750	9750	0
290	20230816	161100	82145840	9750	9750	9750	9750	0
291	20230816	161000	82145840	9750	9750	9750	9750	0
292	20230816	160900	82145840	9750	9750	9750	9750	0
293	20230816	160800	82145840	9750	9750	9750	9750	0
294	20230816	160700	82145840	9750	9750	9750	9750	0
295	20230816	160600	82145840	9750	9750	9750	9750	0
296	20230816	160500	82145840	9750	9750	9750	9750	0
297	20230816	160400	82145840	9750	9750	9750	9750	0
298	20230816	160300	82145840	9750	9750	9750	9750	0
299	20230816	160200	82145840	9750	9750	9750	9750	0
300	20230816	160100	82145840	9750	9750	9750	9750	0
301	20230816	160000	82145840	9750	9750	9750	9750	0
302	20230816	155900	82145840	9750	9750	9750	9750	53
303	20230816	155800	82145840	9750	9750	9750	9750	0
304	20230816	155700	82145840	9750	9750	9750	9750	0
305	20230816	155600	82145840	9750	9750	9750	9750	0
306	20230816	155500	82145840	9750	9750	9750	9750	0
307	20230816	155400	82145840	9750	9750	9750	9750	0
308	20230816	155300	82145840	9750	9750	9750	9750	0
309	20230816	155200	82145840	9750	9750	9750	9750	0
310	20230816	155100	82145840	9750	9750	9750	9750	0
311	20230816	155000	82145840	9750	9750	9750	9750	0
312	20230816	154900	82145840	9750	9750	9750	9750	0
313	20230816	154800	82145840	9750	9750	9750	9750	0
314	20230816	154700	82145840	9750	9750	9750	9750	0
315	20230816	154600	82145840	9750	9750	9750	9750	0
316	20230816	154500	82145840	9750	9750	9750	9750	0
317	20230816	154400	82145840	9750	9750	9750	9750	0
318	20230816	154300	82145840	9750	9750	9750	9750	0
319	20230816	154200	82145840	9750	9750	9750	9750	0
320	20230816	154100	82145840	9750	9750	9750	9750	0
321	20230816	154000	82145840	9750	9750	9750	9750	0
322	20230816	153900	82145840	9750	9750	9750	9750	0
323	20230816	153800	82145840	9750	9750	9750	9750	0
324	20230816	153700	82145840	9750	9750	9750	9750	0
325	20230816	153600	82145840	9750	9750	9750	9750	0
326	20230816	153500	82145840	9750	9750	9750	9750	0
327	20230816	153400	82145840	9750	9750	9750	9750	0
328	20230816	153300	82145840	9750	9750	9750	9750	0
329	20230816	153200	82145840	9750	9750	9750	9750	0
330	20230816	153100	82145840	9750	9750	9750	9750	0
331	20230816	153000	82145840	9750	9750	9750	9750	53
332	20230816	152900	81629090	9770	9770	9770	9770	0
333	20230816	152800	81629090	9770	9770	9770	9770	0
334	20230816	152700	81629090	9770	9770	9770	9770	0
335	20230816	152600	81629090	9770	9770	9770	9770	0
336	20230816	152500	81629090	9770	9770	9770	9770	0
337	20230816	152400	81629090	9770	9770	9770	9770	0
338	20230816	152300	81629090	9770	9770	9770	9770	0
339	20230816	152200	81629090	9770	9770	9770	9770	0
340	20230816	152100	81629090	9770	9770	9770	9770	0
341	20230816	152000	81629090	9770	9770	9770	9770	0
342	20230816	151900	81629090	9770	9770	9770	9770	0
343	20230816	151800	81629090	9770	9770	9770	9770	1
344	20230816	151700	81619320	9750	9750	9750	9750	0
345	20230816	151600	81619320	9750	9750	9750	9750	0
346	20230816	151500	81619320	9750	9750	9750	9750	0
347	20230816	151400	81619320	9750	9750	9750	9750	0
348	20230816	151300	81619320	9750	9750	9750	9750	0
349	20230816	151200	81619320	9750	9750	9750	9750	0
350	20230816	151100	81619320	9750	9750	9750	9750	0
351	20230816	151000	81619320	9750	9750	9750	9750	0
352	20230816	150900	81619320	9750	9750	9750	9750	0
353	20230816	150800	81619320	9750	9750	9750	9750	0
354	20230816	150700	81619320	9750	9750	9750	9750	0
355	20230816	150600	81619320	9750	9750	9750	9750	0
356	20230816	150500	81619320	9750	9750	9750	9750	0
357	20230816	150400	81619320	9750	9750	9750	9750	0
358	20230816	150300	81619320	9750	9750	9750	9750	0
359	20230816	150200	81619320	9750	9750	9750	9750	0
360	20230816	150100	81619320	9750	9750	9750	9750	0
361	20230816	150000	81619320	9750	9750	9750	9750	0
362	20230816	145900	81619320	9750	9750	9750	9750	500
363	20230816	145800	76744320	9750	9750	9750	9750	0
364	20230816	145700	76744320	9750	9750	9750	9750	0
365	20230816	145600	76744320	9750	9750	9750	9750	0
366	20230816	145500	76744320	9750	9750	9750	9750	0
367	20230816	145400	76744320	9750	9750	9750	9750	0
368	20230816	145300	76744320	9750	9750	9750	9750	0
369	20230816	145200	76744320	9750	9750	9750	9750	0
370	20230816	145100	76744320	9750	9750	9750	9750	8
371	20230816	145000	76666320	9750	9760	9760	9750	5
372	20230816	144900	76617560	9750	9750	9750	9750	0
373	20230816	144800	76617560	9750	9750	9750	9750	0
374	20230816	144700	76617560	9750	9750	9750	9750	0
375	20230816	144600	76617560	9750	9750	9750	9750	0
376	20230816	144500	76617560	9750	9750	9750	9750	0
377	20230816	144400	76617560	9750	9750	9750	9750	0
378	20230816	144300	76617560	9750	9750	9750	9750	0
379	20230816	144200	76617560	9750	9750	9750	9750	0
380	20230816	144100	76617560	9750	9750	9750	9750	0
381	20230816	144000	76617560	9750	9750	9750	9750	0
382	20230816	143900	76617560	9750	9750	9750	9750	0
383	20230816	143800	76617560	9750	9750	9750	9750	0
384	20230816	143700	76617560	9750	9750	9750	9750	0
385	20230816	143600	76617560	9750	9750	9750	9750	0
386	20230816	143500	76617560	9750	9750	9750	9750	0
387	20230816	143400	76617560	9750	9750	9750	9750	0
388	20230816	143300	76617560	9750	9750	9750	9750	0
389	20230816	143200	76617560	9750	9750	9750	9750	4
390	20230816	143100	76578560	9760	9760	9760	9760	0
391	20230816	143000	76578560	9760	9760	9760	9760	0
392	20230816	142900	76578560	9760	9760	9760	9760	39
393	20230816	142800	76197920	9760	9760	9760	9760	0
394	20230816	142700	76197920	9760	9760	9760	9760	0
395	20230816	142600	76197920	9760	9760	9760	9760	0
396	20230816	142500	76197920	9760	9760	9760	9760	0
397	20230816	142400	76197920	9760	9760	9760	9760	0
398	20230816	142300	76197920	9760	9760	9760	9760	0
399	20230816	142200	76197920	9760	9760	9760	9760	0
400	20230816	142100	76197920	9760	9760	9760	9760	0
401	20230816	142000	76197920	9760	9760	9760	9760	0
402	20230816	141900	76197920	9760	9760	9760	9760	0
403	20230816	141800	76197920	9760	9760	9760	9760	11
404	20230816	141700	76090560	9760	9760	9760	9760	0
405	20230816	141600	76090560	9760	9760	9760	9760	1
406	20230816	141500	76080800	9750	9750	9750	9750	0
407	20230816	141400	76080800	9750	9750	9750	9750	0
408	20230816	141300	76080800	9750	9750	9750	9750	0
409	20230816	141200	76080800	9750	9750	9750	9750	0
410	20230816	141100	76080800	9750	9750	9750	9750	0
411	20230816	141000	76080800	9750	9750	9750	9750	0
412	20230816	140900	76080800	9750	9750	9750	9750	1
413	20230816	140800	76071050	9750	9750	9750	9750	0
414	20230816	140700	76071050	9750	9750	9750	9750	0
415	20230816	140600	76071050	9750	9750	9750	9750	0
416	20230816	140500	76071050	9750	9750	9750	9750	0
417	20230816	140400	76071050	9750	9750	9750	9750	0
418	20230816	140300	76071050	9750	9750	9750	9750	0
419	20230816	140200	76071050	9750	9750	9750	9750	0
420	20230816	140100	76071050	9750	9750	9750	9750	1608
421	20230816	140000	60393050	9750	9750	9750	9750	0
422	20230816	135900	60393050	9750	9750	9750	9750	0
423	20230816	135800	60393050	9750	9750	9750	9750	0
424	20230816	135700	60393050	9750	9750	9750	9750	0
425	20230816	135600	60393050	9750	9750	9750	9750	0
426	20230816	135500	60393050	9750	9750	9750	9750	0
427	20230816	135400	60393050	9750	9750	9750	9750	0
428	20230816	135300	60393050	9750	9750	9750	9750	0
429	20230816	135200	60393050	9750	9750	9750	9750	0
430	20230816	135100	60393050	9750	9750	9750	9750	0
431	20230816	135000	60393050	9750	9750	9750	9750	0
432	20230816	134900	60393050	9750	9750	9750	9750	0
433	20230816	134800	60393050	9750	9750	9750	9750	0
434	20230816	134700	60393050	9750	9750	9750	9750	0
435	20230816	134600	60393050	9750	9750	9750	9750	0
436	20230816	134500	60393050	9750	9750	9750	9750	0
437	20230816	134400	60393050	9750	9750	9750	9750	0
438	20230816	134300	60393050	9750	9750	9750	9750	0
439	20230816	134200	60393050	9750	9750	9750	9750	0
440	20230816	134100	60393050	9750	9750	9750	9750	0
441	20230816	134000	60393050	9750	9750	9750	9750	0
442	20230816	133900	60393050	9750	9750	9750	9750	0
443	20230816	133800	60393050	9750	9750	9750	9750	0
444	20230816	133700	60393050	9750	9750	9750	9750	0
445	20230816	133600	60393050	9750	9750	9750	9750	1
446	20230816	133500	60383300	9750	9750	9750	9750	0
447	20230816	133400	60383300	9750	9750	9750	9750	0
448	20230816	133300	60383300	9750	9750	9750	9750	0
449	20230816	133200	60383300	9750	9750	9750	9750	0
450	20230816	133100	60383300	9750	9750	9750	9750	0
451	20230816	133000	60383300	9750	9750	9750	9750	0
452	20230816	132900	60383300	9750	9750	9750	9750	0
453	20230816	132800	60383300	9750	9760	9760	9750	4
454	20230816	132700	60344290	9770	9770	9770	9770	0
455	20230816	132600	60344290	9770	9770	9770	9770	0
456	20230816	132500	60344290	9770	9770	9770	9770	10
457	20230816	132400	60246590	9770	9770	9770	9770	0
458	20230816	132300	60246590	9770	9770	9770	9770	0
459	20230816	132200	60246590	9770	9770	9770	9770	0
460	20230816	132100	60246590	9770	9770	9770	9770	0
461	20230816	132000	60246590	9770	9770	9770	9770	0
462	20230816	131900	60246590	9770	9770	9770	9770	0
463	20230816	131800	60246590	9770	9770	9770	9770	0
464	20230816	131700	60246590	9770	9770	9770	9770	0
465	20230816	131600	60246590	9770	9770	9770	9770	0
466	20230816	131500	60246590	9770	9770	9770	9770	0
467	20230816	131400	60246590	9770	9770	9770	9770	0
468	20230816	131300	60246590	9770	9770	9770	9770	0
469	20230816	131200	60246590	9770	9770	9770	9770	0
470	20230816	131100	60246590	9770	9770	9770	9770	0
471	20230816	131000	60246590	9770	9770	9770	9770	0
472	20230816	130900	60246590	9770	9770	9770	9770	0
473	20230816	130800	60246590	9770	9770	9770	9770	0
474	20230816	130700	60246590	9770	9770	9770	9770	47
475	20230816	130600	59787400	9770	9770	9770	9770	0
476	20230816	130500	59787400	9770	9770	9770	9770	0
477	20230816	130400	59787400	9770	9770	9770	9770	0
478	20230816	130300	59787400	9770	9770	9770	9770	0
479	20230816	130200	59787400	9770	9770	9770	9770	0
480	20230816	130100	59787400	9770	9770	9770	9770	0
481	20230816	130000	59787400	9770	9770	9770	9770	0
482	20230816	125900	59787400	9770	9770	9770	9770	0
483	20230816	125800	59787400	9770	9770	9770	9770	0
484	20230816	125700	59787400	9770	9770	9770	9770	0
485	20230816	125600	59787400	9770	9770	9770	9770	0
486	20230816	125500	59787400	9770	9770	9770	9770	0
487	20230816	125400	59787400	9770	9770	9770	9770	0
488	20230816	125300	59787400	9770	9770	9770	9770	0
489	20230816	125200	59787400	9770	9770	9770	9770	0
490	20230816	125100	59787400	9770	9770	9770	9770	0
491	20230816	125000	59787400	9770	9770	9770	9770	0
492	20230816	124900	59787400	9770	9770	9770	9770	0
493	20230816	124800	59787400	9770	9770	9770	9770	0
494	20230816	124700	59787400	9770	9770	9770	9770	0
495	20230816	124600	59787400	9770	9770	9770	9770	0
496	20230816	124500	59787400	9770	9770	9770	9770	0
497	20230816	124400	59787400	9770	9770	9770	9770	4
498	20230816	124300	59748320	9770	9770	9770	9770	0
499	20230816	124200	59748320	9770	9770	9770	9770	0
500	20230816	124100	59748320	9770	9770	9770	9770	0
501	20230816	124000	59748320	9770	9770	9770	9770	0
502	20230816	123900	59748320	9770	9770	9770	9770	0
503	20230816	123800	59748320	9770	9770	9770	9770	0
504	20230816	123700	59748320	9770	9770	9770	9770	0
505	20230816	123600	59748320	9770	9770	9770	9770	0
506	20230816	123500	59748320	9770	9770	9770	9770	4
507	20230816	123400	59709240	9770	9770	9770	9770	0
508	20230816	123300	59709240	9770	9770	9770	9770	0
509	20230816	123200	59709240	9770	9770	9770	9770	0
510	20230816	123100	59709240	9770	9770	9770	9770	17
511	20230816	123000	59543150	9780	9780	9780	9780	0
512	20230816	122900	59543150	9780	9780	9780	9780	87
513	20230816	122800	58692290	9770	9770	9770	9770	11
514	20230816	122700	58584820	9770	9770	9770	9770	0
515	20230816	122600	58584820	9770	9760	9770	9750	15
516	20230816	122500	58438450	9760	9760	9760	9760	0
517	20230816	122400	58438450	9760	9760	9760	9760	0
518	20230816	122300	58438450	9760	9760	9760	9760	0
519	20230816	122200	58438450	9760	9760	9760	9760	0
520	20230816	122100	58438450	9760	9760	9760	9760	0
521	20230816	122000	58438450	9760	9760	9760	9760	0
522	20230816	121900	58438450	9760	9760	9760	9760	0
523	20230816	121800	58438450	9760	9760	9760	9760	0
524	20230816	121700	58438450	9760	9760	9760	9760	0
525	20230816	121600	58438450	9760	9760	9760	9760	0
526	20230816	121500	58438450	9760	9760	9760	9760	0
527	20230816	121400	58438450	9760	9760	9760	9760	0
528	20230816	121300	58438450	9760	9760	9760	9760	0
529	20230816	121200	58438450	9760	9760	9760	9760	0
530	20230816	121100	58438450	9760	9760	9760	9760	0
531	20230816	121000	58438450	9760	9760	9760	9760	0
532	20230816	120900	58438450	9760	9760	9760	9760	0
533	20230816	120800	58438450	9760	9760	9760	9760	0
534	20230816	120700	58438450	9760	9760	9760	9760	0
535	20230816	120600	58438450	9760	9760	9760	9760	0
536	20230816	120500	58438450	9760	9760	9760	9760	0
537	20230816	120400	58438450	9760	9760	9760	9760	0
538	20230816	120300	58438450	9760	9760	9760	9760	0
539	20230816	120200	58438450	9760	9760	9760	9760	0
540	20230816	120100	58438450	9760	9760	9760	9760	0
541	20230816	120000	58438450	9760	9760	9760	9760	0
542	20230816	115900	58438450	9760	9760	9760	9760	0
543	20230816	115800	58438450	9760	9760	9760	9760	0
544	20230816	115700	58438450	9760	9760	9760	9760	0
545	20230816	115600	58438450	9760	9760	9760	9760	0
546	20230816	115500	58438450	9760	9760	9760	9760	0
547	20230816	115400	58438450	9760	9760	9760	9760	0
548	20230816	115300	58438450	9760	9760	9760	9760	0
549	20230816	115200	58438450	9760	9760	9760	9760	41
550	20230816	115100	58038290	9760	9760	9760	9760	0
551	20230816	115000	58038290	9760	9760	9760	9760	1
552	20230816	114900	58028530	9790	9790	9790	9790	0
553	20230816	114800	58028530	9790	9790	9790	9790	0
554	20230816	114700	58028530	9790	9790	9790	9790	0
555	20230816	114600	58028530	9790	9790	9790	9790	0
556	20230816	114500	58028530	9790	9790	9790	9790	0
557	20230816	114400	58028530	9790	9790	9790	9790	0
558	20230816	114300	58028530	9790	9790	9790	9790	0
559	20230816	114200	58028530	9790	9790	9790	9790	0
560	20230816	114100	58028530	9790	9790	9790	9790	0
561	20230816	114000	58028530	9790	9790	9790	9790	0
562	20230816	113900	58028530	9790	9790	9790	9790	0
563	20230816	113800	58028530	9790	9790	9790	9790	0
564	20230816	113700	58028530	9790	9790	9790	9790	0
565	20230816	113600	58028530	9790	9790	9790	9790	1
566	20230816	113500	58018740	9750	9750	9750	9750	0
567	20230816	113400	58018740	9750	9750	9750	9750	0
568	20230816	113300	58018740	9750	9750	9750	9750	0
569	20230816	113200	58018740	9750	9750	9750	9750	0
570	20230816	113100	58018740	9750	9750	9750	9750	0
571	20230816	113000	58018740	9750	9750	9750	9750	0
572	20230816	112900	58018740	9750	9750	9750	9750	0
573	20230816	112800	58018740	9750	9750	9750	9750	0
574	20230816	112700	58018740	9750	9750	9750	9750	0
575	20230816	112600	58018740	9750	9750	9750	9750	0
576	20230816	112500	58018740	9750	9750	9750	9750	0
577	20230816	112400	58018740	9750	9750	9750	9750	0
578	20230816	112300	58018740	9750	9750	9750	9750	0
579	20230816	112200	58018740	9750	9750	9750	9750	0
580	20230816	112100	58018740	9750	9750	9750	9750	0
581	20230816	112000	58018740	9750	9750	9750	9750	0
582	20230816	111900	58018740	9750	9750	9750	9750	0
583	20230816	111800	58018740	9750	9750	9750	9750	0
584	20230816	111700	58018740	9750	9750	9750	9750	0
585	20230816	111600	58018740	9750	9750	9750	9750	1736
586	20230816	111500	41092740	9750	9750	9750	9750	0
587	20230816	111400	41092740	9750	9750	9750	9750	0
588	20230816	111300	41092740	9750	9750	9750	9750	0
589	20230816	111200	41092740	9750	9750	9750	9750	0
590	20230816	111100	41092740	9750	9750	9750	9750	0
591	20230816	111000	41092740	9750	9750	9760	9750	677
592	20230816	110900	34491950	9750	9750	9750	9750	0
593	20230816	110800	34491950	9750	9750	9750	9750	0
594	20230816	110700	34491950	9750	9750	9750	9750	0
595	20230816	110600	34491950	9750	9760	9760	9750	1000
596	20230816	110500	24737130	9760	9760	9760	9760	0
597	20230816	110400	24737130	9760	9760	9760	9760	0
598	20230816	110300	24737130	9760	9760	9760	9760	0
599	20230816	110200	24737130	9760	9760	9760	9760	0
600	20230816	110100	24737130	9760	9760	9760	9760	0
601	20230816	110000	24737130	9760	9760	9760	9760	0
602	20230816	105900	24737130	9760	9760	9760	9760	0
603	20230816	105800	24737130	9760	9760	9760	9760	0
604	20230816	105700	24737130	9760	9760	9760	9760	434
605	20230816	105600	20501290	9760	9760	9760	9760	0
606	20230816	105500	20501290	9760	9760	9760	9760	0
607	20230816	105400	20501290	9760	9760	9760	9760	0
608	20230816	105300	20501290	9760	9760	9760	9760	0
609	20230816	105200	20501290	9760	9760	9760	9760	0
610	20230816	105100	20501290	9760	9760	9760	9760	0
611	20230816	105000	20501290	9760	9760	9760	9760	0
612	20230816	104900	20501290	9760	9760	9760	9760	0
613	20230816	104800	20501290	9760	9760	9760	9760	0
614	20230816	104700	20501290	9760	9760	9760	9760	0
615	20230816	104600	20501290	9760	9760	9760	9760	0
616	20230816	104500	20501290	9760	9770	9770	9760	200
617	20230816	104400	18549260	9760	9760	9760	9760	0
618	20230816	104300	18549260	9760	9760	9760	9760	0
619	20230816	104200	18549260	9760	9760	9760	9760	0
620	20230816	104100	18549260	9760	9760	9760	9760	0
621	20230816	104000	18549260	9760	9760	9760	9760	0
622	20230816	103900	18549260	9760	9760	9760	9760	0
623	20230816	103800	18549260	9760	9760	9760	9760	0
624	20230816	103700	18549260	9760	9760	9760	9760	0
625	20230816	103600	18549260	9760	9760	9760	9760	0
626	20230816	103500	18549260	9760	9760	9760	9760	0
627	20230816	103400	18549260	9760	9760	9760	9760	2
628	20230816	103300	18529740	9760	9760	9760	9760	0
629	20230816	103200	18529740	9760	9760	9760	9760	0
630	20230816	103100	18529740	9760	9760	9760	9760	0
631	20230816	103000	18529740	9760	9760	9760	9760	0
632	20230816	102900	18529740	9760	9760	9760	9760	0
633	20230816	102800	18529740	9760	9760	9760	9760	0
634	20230816	102700	18529740	9760	9760	9760	9760	75
635	20230816	102600	17797740	9800	9800	9800	9800	0
636	20230816	102500	17797740	9800	9800	9800	9800	0
637	20230816	102400	17797740	9800	9800	9800	9800	0
638	20230816	102300	17797740	9800	9800	9800	9800	0
639	20230816	102200	17797740	9800	9800	9800	9800	0
640	20230816	102100	17797740	9800	9800	9800	9800	0
641	20230816	102000	17797740	9800	9800	9800	9800	0
642	20230816	101900	17797740	9800	9800	9800	9800	0
643	20230816	101800	17797740	9800	9800	9800	9800	0
644	20230816	101700	17797740	9800	9800	9800	9800	0
645	20230816	101600	17797740	9800	9800	9800	9800	0
646	20230816	101500	17797740	9800	9800	9800	9800	0
647	20230816	101400	17797740	9800	9800	9800	9800	0
648	20230816	101300	17797740	9800	9800	9800	9800	0
649	20230816	101200	17797740	9800	9800	9800	9800	0
650	20230816	101100	17797740	9800	9800	9800	9800	0
651	20230816	101000	17797740	9800	9800	9800	9800	0
652	20230816	100900	17797740	9800	9800	9800	9800	0
653	20230816	100800	17797740	9800	9800	9800	9800	0
654	20230816	100700	17797740	9800	9800	9800	9800	0
655	20230816	100600	17797740	9800	9800	9800	9800	1
656	20230816	100500	17787940	9750	9750	9750	9750	50
657	20230816	100400	17300440	9750	9750	9750	9750	0
658	20230816	100300	17300440	9750	9750	9750	9750	0
659	20230816	100200	17300440	9750	9750	9750	9750	4
660	20230816	100100	17261440	9750	9750	9750	9750	0
661	20230816	100000	17261440	9750	9750	9750	9750	0
662	20230816	095900	17261440	9750	9760	9760	9750	74
663	20230816	095800	16539690	9800	9800	9800	9800	0
664	20230816	095700	16539690	9800	9800	9800	9800	0
665	20230816	095600	16539690	9800	9800	9800	9800	0
666	20230816	095500	16539690	9800	9800	9800	9800	0
667	20230816	095400	16539690	9800	9800	9800	9800	0
668	20230816	095300	16539690	9800	9800	9800	9800	0
669	20230816	095200	16539690	9800	9800	9800	9800	0
670	20230816	095100	16539690	9800	9800	9800	9800	0
671	20230816	095000	16539690	9800	9800	9800	9800	0
672	20230816	094900	16539690	9800	9800	9800	9800	0
673	20230816	094800	16539690	9800	9800	9800	9800	1
674	20230816	094700	16529890	9750	9750	9750	9750	0
675	20230816	094600	16529890	9750	9750	9750	9750	0
676	20230816	094500	16529890	9750	9750	9750	9750	0
677	20230816	094400	16529890	9750	9750	9750	9750	0
678	20230816	094300	16529890	9750	9760	9760	9750	1000
679	20230816	094200	6779880	9800	9800	9800	9800	0
680	20230816	094100	6779880	9800	9800	9800	9800	0
681	20230816	094000	6779880	9800	9800	9800	9800	0
682	20230816	093900	6779880	9800	9800	9800	9800	0
683	20230816	093800	6779880	9800	9800	9800	9800	0
684	20230816	093700	6779880	9800	9800	9800	9800	0
685	20230816	093600	6779880	9800	9800	9800	9800	0
686	20230816	093500	6779880	9800	9800	9800	9800	0
687	20230816	093400	6779880	9800	9800	9800	9800	0
688	20230816	093300	6779880	9800	9800	9800	9800	1
689	20230816	093200	6770080	9800	9800	9800	9800	2
690	20230816	093100	6750480	9750	9750	9750	9750	0
691	20230816	093000	6750480	9750	9760	9760	9750	400
692	20230816	092900	2849400	9750	9760	9760	9750	200
693	20230816	092800	898490	9760	9760	9760	9760	0
694	20230816	092700	898490	9760	9760	9760	9760	0
695	20230816	092600	898490	9760	9760	9760	9760	0
696	20230816	092500	898490	9760	9760	9760	9760	0
697	20230816	092400	898490	9760	9760	9760	9760	0
698	20230816	092300	898490	9760	9760	9760	9760	35
699	20230816	092200	556890	9770	9770	9770	9770	0
700	20230816	092100	556890	9770	9770	9770	9770	0
701	20230816	092000	556890	9770	9770	9770	9770	0
702	20230816	091900	556890	9770	9770	9770	9770	0
703	20230816	091800	556890	9770	9770	9770	9770	0
704	20230816	091700	556890	9770	9770	9770	9770	0
705	20230816	091600	556890	9770	9770	9770	9770	53
706	20230816	091500	39080	9770	9770	9770	9770	0
707	20230816	091400	39080	9770	9770	9770	9770	0
708	20230816	091300	39080	9770	9770	9770	9770	0
709	20230816	091200	39080	9770	9770	9770	9770	0
710	20230816	091100	39080	9770	9770	9770	9770	0
711	20230816	091000	39080	9770	9770	9770	9770	0
712	20230816	090900	39080	9770	9770	9770	9770	0
713	20230816	090800	39080	9770	9770	9770	9770	4
714	20230816	090700	0	9770	9770	9770	9770	0
715	20230816	090600	0	9770	9770	9770	9770	0
716	20230816	090500	0	9770	9770	9770	9770	0
717	20230816	090400	0	9770	9770	9770	9770	0
718	20230816	090300	0	9770	9770	9770	9770	0
719	20230816	090200	0	9770	9770	9770	9770	0
720	20230816	090100	0	9770	9770	9770	9770	0
721	20230816	090000	0	9770	9770	9770	9770	0