KissMeData/225190/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	202000	52454370	9680	9680	9680	9680	66
3	20230808	201900	52454370	9680	9680	9680	9680	0
4	20230808	201800	52454370	9680	9680	9680	9680	0
5	20230808	201700	52454370	9680	9680	9680	9680	0
6	20230808	201600	52454370	9680	9680	9680	9680	0
7	20230808	201500	52454370	9680	9680	9680	9680	0
8	20230808	201400	52454370	9680	9680	9680	9680	0
9	20230808	201300	52454370	9680	9680	9680	9680	0
10	20230808	201200	52454370	9680	9680	9680	9680	0
11	20230808	201100	52454370	9680	9680	9680	9680	0
12	20230808	201000	52454370	9680	9680	9680	9680	0
13	20230808	200900	52454370	9680	9680	9680	9680	0
14	20230808	200800	52454370	9680	9680	9680	9680	0
15	20230808	200700	52454370	9680	9680	9680	9680	0
16	20230808	200600	52454370	9680	9680	9680	9680	0
17	20230808	200500	52454370	9680	9680	9680	9680	0
18	20230808	200400	52454370	9680	9680	9680	9680	0
19	20230808	200300	52454370	9680	9680	9680	9680	0
20	20230808	200200	52454370	9680	9680	9680	9680	0
21	20230808	200100	52454370	9680	9680	9680	9680	0
22	20230808	200000	52454370	9680	9680	9680	9680	0
23	20230808	195900	52454370	9680	9680	9680	9680	0
24	20230808	195800	52454370	9680	9680	9680	9680	0
25	20230808	195700	52454370	9680	9680	9680	9680	0
26	20230808	195600	52454370	9680	9680	9680	9680	0
27	20230808	195500	52454370	9680	9680	9680	9680	0
28	20230808	195400	52454370	9680	9680	9680	9680	0
29	20230808	195300	52454370	9680	9680	9680	9680	0
30	20230808	195200	52454370	9680	9680	9680	9680	0
31	20230808	195100	52454370	9680	9680	9680	9680	0
32	20230808	195000	52454370	9680	9680	9680	9680	66
33	20230808	194900	52454370	9680	9680	9680	9680	0
34	20230808	194800	52454370	9680	9680	9680	9680	0
35	20230808	194700	52454370	9680	9680	9680	9680	0
36	20230808	194600	52454370	9680	9680	9680	9680	0
37	20230808	194500	52454370	9680	9680	9680	9680	0
38	20230808	194400	52454370	9680	9680	9680	9680	0
39	20230808	194300	52454370	9680	9680	9680	9680	0
40	20230808	194200	52454370	9680	9680	9680	9680	0
41	20230808	194100	52454370	9680	9680	9680	9680	0
42	20230808	194000	52454370	9680	9680	9680	9680	0
43	20230808	193900	52454370	9680	9680	9680	9680	0
44	20230808	193800	52454370	9680	9680	9680	9680	0
45	20230808	193700	52454370	9680	9680	9680	9680	0
46	20230808	193600	52454370	9680	9680	9680	9680	0
47	20230808	193500	52454370	9680	9680	9680	9680	0
48	20230808	193400	52454370	9680	9680	9680	9680	0
49	20230808	193300	52454370	9680	9680	9680	9680	0
50	20230808	193200	52454370	9680	9680	9680	9680	0
51	20230808	193100	52454370	9680	9680	9680	9680	0
52	20230808	193000	52454370	9680	9680	9680	9680	0
53	20230808	192900	52454370	9680	9680	9680	9680	0
54	20230808	192800	52454370	9680	9680	9680	9680	0
55	20230808	192700	52454370	9680	9680	9680	9680	0
56	20230808	192600	52454370	9680	9680	9680	9680	0
57	20230808	192500	52454370	9680	9680	9680	9680	0
58	20230808	192400	52454370	9680	9680	9680	9680	0
59	20230808	192300	52454370	9680	9680	9680	9680	0
60	20230808	192200	52454370	9680	9680	9680	9680	0
61	20230808	192100	52454370	9680	9680	9680	9680	0
62	20230808	192000	52454370	9680	9680	9680	9680	66
63	20230808	191900	52454370	9680	9680	9680	9680	0
64	20230808	191800	52454370	9680	9680	9680	9680	0
65	20230808	191700	52454370	9680	9680	9680	9680	0
66	20230808	191600	52454370	9680	9680	9680	9680	0
67	20230808	191500	52454370	9680	9680	9680	9680	0
68	20230808	191400	52454370	9680	9680	9680	9680	0
69	20230808	191300	52454370	9680	9680	9680	9680	0
70	20230808	191200	52454370	9680	9680	9680	9680	0
71	20230808	191100	52454370	9680	9680	9680	9680	0
72	20230808	191000	52454370	9680	9680	9680	9680	0
73	20230808	190900	52454370	9680	9680	9680	9680	0
74	20230808	190800	52454370	9680	9680	9680	9680	0
75	20230808	190700	52454370	9680	9680	9680	9680	0
76	20230808	190600	52454370	9680	9680	9680	9680	0
77	20230808	190500	52454370	9680	9680	9680	9680	0
78	20230808	190400	52454370	9680	9680	9680	9680	0
79	20230808	190300	52454370	9680	9680	9680	9680	0
80	20230808	190200	52454370	9680	9680	9680	9680	0
81	20230808	190100	52454370	9680	9680	9680	9680	0
82	20230808	190000	52454370	9680	9680	9680	9680	0
83	20230808	185900	52454370	9680	9680	9680	9680	0
84	20230808	185800	52454370	9680	9680	9680	9680	0
85	20230808	185700	52454370	9680	9680	9680	9680	0
86	20230808	185600	52454370	9680	9680	9680	9680	0
87	20230808	185500	52454370	9680	9680	9680	9680	0
88	20230808	185400	52454370	9680	9680	9680	9680	0
89	20230808	185300	52454370	9680	9680	9680	9680	0
90	20230808	185200	52454370	9680	9680	9680	9680	0
91	20230808	185100	52454370	9680	9680	9680	9680	0
92	20230808	185000	52454370	9680	9680	9680	9680	66
93	20230808	184900	52454370	9680	9680	9680	9680	0
94	20230808	184800	52454370	9680	9680	9680	9680	0
95	20230808	184700	52454370	9680	9680	9680	9680	0
96	20230808	184600	52454370	9680	9680	9680	9680	0
97	20230808	184500	52454370	9680	9680	9680	9680	0
98	20230808	184400	52454370	9680	9680	9680	9680	0
99	20230808	184300	52454370	9680	9680	9680	9680	0
100	20230808	184200	52454370	9680	9680	9680	9680	0
101	20230808	184100	52454370	9680	9680	9680	9680	0
102	20230808	184000	52454370	9680	9680	9680	9680	0
103	20230808	183900	52454370	9680	9680	9680	9680	0
104	20230808	183800	52454370	9680	9680	9680	9680	0
105	20230808	183700	52454370	9680	9680	9680	9680	0
106	20230808	183600	52454370	9680	9680	9680	9680	0
107	20230808	183500	52454370	9680	9680	9680	9680	0
108	20230808	183400	52454370	9680	9680	9680	9680	0
109	20230808	183300	52454370	9680	9680	9680	9680	0
110	20230808	183200	52454370	9680	9680	9680	9680	0
111	20230808	183100	52454370	9680	9680	9680	9680	0
112	20230808	183000	52454370	9680	9680	9680	9680	0
113	20230808	182900	52454370	9680	9680	9680	9680	0
114	20230808	182800	52454370	9680	9680	9680	9680	0
115	20230808	182700	52454370	9680	9680	9680	9680	0
116	20230808	182600	52454370	9680	9680	9680	9680	0
117	20230808	182500	52454370	9680	9680	9680	9680	0
118	20230808	182400	52454370	9680	9680	9680	9680	0
119	20230808	182300	52454370	9680	9680	9680	9680	0
120	20230808	182200	52454370	9680	9680	9680	9680	0
121	20230808	182100	52454370	9680	9680	9680	9680	0
122	20230808	182000	52454370	9680	9680	9680	9680	66
123	20230808	181900	52454370	9680	9680	9680	9680	0
124	20230808	181800	52454370	9680	9680	9680	9680	0
125	20230808	181700	52454370	9680	9680	9680	9680	0
126	20230808	181600	52454370	9680	9680	9680	9680	0
127	20230808	181500	52454370	9680	9680	9680	9680	0
128	20230808	181400	52454370	9680	9680	9680	9680	0
129	20230808	181300	52454370	9680	9680	9680	9680	0
130	20230808	181200	52454370	9680	9680	9680	9680	0
131	20230808	181100	52454370	9680	9680	9680	9680	0
132	20230808	181000	52454370	9680	9680	9680	9680	0
133	20230808	180900	52454370	9680	9680	9680	9680	0
134	20230808	180800	52454370	9680	9680	9680	9680	0
135	20230808	180700	52454370	9680	9680	9680	9680	0
136	20230808	180600	52454370	9680	9680	9680	9680	0
137	20230808	180500	52454370	9680	9680	9680	9680	0
138	20230808	180400	52454370	9680	9680	9680	9680	0
139	20230808	180300	52454370	9680	9680	9680	9680	0
140	20230808	180200	52454370	9680	9680	9680	9680	0
141	20230808	180100	52454370	9680	9680	9680	9680	0
142	20230808	180000	52454370	9680	9680	9680	9680	0
143	20230808	175900	52454370	9680	9680	9680	9680	0
144	20230808	175800	52454370	9680	9680	9680	9680	0
145	20230808	175700	52454370	9680	9680	9680	9680	0
146	20230808	175600	52454370	9680	9680	9680	9680	0
147	20230808	175500	52454370	9680	9680	9680	9680	0
148	20230808	175400	52454370	9680	9680	9680	9680	0
149	20230808	175300	52454370	9680	9680	9680	9680	0
150	20230808	175200	52454370	9680	9680	9680	9680	0
151	20230808	175100	52454370	9680	9680	9680	9680	0
152	20230808	175000	52454370	9680	9680	9680	9680	66
153	20230808	174900	52454370	9680	9680	9680	9680	0
154	20230808	174800	52454370	9680	9680	9680	9680	0
155	20230808	174700	52454370	9680	9680	9680	9680	0
156	20230808	174600	52454370	9680	9680	9680	9680	0
157	20230808	174500	52454370	9680	9680	9680	9680	0
158	20230808	174400	52454370	9680	9680	9680	9680	0
159	20230808	174300	52454370	9680	9680	9680	9680	0
160	20230808	174200	52454370	9680	9680	9680	9680	0
161	20230808	174100	52454370	9680	9680	9680	9680	0
162	20230808	174000	52454370	9680	9680	9680	9680	0
163	20230808	173900	52454370	9680	9680	9680	9680	0
164	20230808	173800	52454370	9680	9680	9680	9680	0
165	20230808	173700	52454370	9680	9680	9680	9680	0
166	20230808	173600	52454370	9680	9680	9680	9680	0
167	20230808	173500	52454370	9680	9680	9680	9680	0
168	20230808	173400	52454370	9680	9680	9680	9680	0
169	20230808	173300	52454370	9680	9680	9680	9680	0
170	20230808	173200	52454370	9680	9680	9680	9680	0
171	20230808	173100	52454370	9680	9680	9680	9680	0
172	20230808	173000	52454370	9680	9680	9680	9680	0
173	20230808	172900	52454370	9680	9680	9680	9680	0
174	20230808	172800	52454370	9680	9680	9680	9680	0
175	20230808	172700	52454370	9680	9680	9680	9680	0
176	20230808	172600	52454370	9680	9680	9680	9680	0
177	20230808	172500	52454370	9680	9680	9680	9680	0
178	20230808	172400	52454370	9680	9680	9680	9680	0
179	20230808	172300	52454370	9680	9680	9680	9680	0
180	20230808	172200	52454370	9680	9680	9680	9680	0
181	20230808	172100	52454370	9680	9680	9680	9680	0
182	20230808	172000	52454370	9680	9680	9680	9680	66
183	20230808	171900	52454370	9680	9680	9680	9680	0
184	20230808	171800	52454370	9680	9680	9680	9680	0
185	20230808	171700	52454370	9680	9680	9680	9680	0
186	20230808	171600	52454370	9680	9680	9680	9680	0
187	20230808	171500	52454370	9680	9680	9680	9680	0
188	20230808	171400	52454370	9680	9680	9680	9680	0
189	20230808	171300	52454370	9680	9680	9680	9680	0
190	20230808	171200	52454370	9680	9680	9680	9680	0
191	20230808	171100	52454370	9680	9680	9680	9680	0
192	20230808	171000	52454370	9680	9680	9680	9680	0
193	20230808	170900	52454370	9680	9680	9680	9680	0
194	20230808	170800	52454370	9680	9680	9680	9680	0
195	20230808	170700	52454370	9680	9680	9680	9680	0
196	20230808	170600	52454370	9680	9680	9680	9680	0
197	20230808	170500	52454370	9680	9680	9680	9680	0
198	20230808	170400	52454370	9680	9680	9680	9680	0
199	20230808	170300	52454370	9680	9680	9680	9680	0
200	20230808	170200	52454370	9680	9680	9680	9680	0
201	20230808	170100	52454370	9680	9680	9680	9680	0
202	20230808	170000	52454370	9680	9680	9680	9680	0
203	20230808	165900	52454370	9680	9680	9680	9680	0
204	20230808	165800	52454370	9680	9680	9680	9680	0
205	20230808	165700	52454370	9680	9680	9680	9680	0
206	20230808	165600	52454370	9680	9680	9680	9680	0
207	20230808	165500	52454370	9680	9680	9680	9680	0
208	20230808	165400	52454370	9680	9680	9680	9680	0
209	20230808	165300	52454370	9680	9680	9680	9680	0
210	20230808	165200	52454370	9680	9680	9680	9680	0
211	20230808	165100	52454370	9680	9680	9680	9680	0
212	20230808	165000	52454370	9680	9680	9680	9680	66
213	20230808	164900	52454370	9680	9680	9680	9680	0
214	20230808	164800	52454370	9680	9680	9680	9680	0
215	20230808	164700	52454370	9680	9680	9680	9680	0
216	20230808	164600	52454370	9680	9680	9680	9680	0
217	20230808	164500	52454370	9680	9680	9680	9680	0
218	20230808	164400	52454370	9680	9680	9680	9680	0
219	20230808	164300	52454370	9680	9680	9680	9680	0
220	20230808	164200	52454370	9680	9680	9680	9680	0
221	20230808	164100	52454370	9680	9680	9680	9680	0
222	20230808	164000	52454370	9680	9680	9680	9680	0
223	20230808	163900	52454370	9680	9680	9680	9680	0
224	20230808	163800	52454370	9680	9680	9680	9680	0
225	20230808	163700	52454370	9680	9680	9680	9680	0
226	20230808	163600	52454370	9680	9680	9680	9680	0
227	20230808	163500	52454370	9680	9680	9680	9680	0
228	20230808	163400	52454370	9680	9680	9680	9680	0
229	20230808	163300	52454370	9680	9680	9680	9680	0
230	20230808	163200	52454370	9680	9680	9680	9680	0
231	20230808	163100	52454370	9680	9680	9680	9680	0
232	20230808	163000	52454370	9680	9680	9680	9680	0
233	20230808	162900	52454370	9680	9680	9680	9680	0
234	20230808	162800	52454370	9680	9680	9680	9680	0
235	20230808	162700	52454370	9680	9680	9680	9680	0
236	20230808	162600	52454370	9680	9680	9680	9680	0
237	20230808	162500	52454370	9680	9680	9680	9680	0
238	20230808	162400	52454370	9680	9680	9680	9680	0
239	20230808	162300	52454370	9680	9680	9680	9680	0
240	20230808	162200	52454370	9680	9680	9680	9680	0
241	20230808	162100	52454370	9680	9680	9680	9680	0
242	20230808	162000	52454370	9680	9680	9680	9680	66
243	20230808	161900	52454370	9680	9680	9680	9680	0
244	20230808	161800	52454370	9680	9680	9680	9680	0
245	20230808	161700	52454370	9680	9680	9680	9680	0
246	20230808	161600	52454370	9680	9680	9680	9680	0
247	20230808	161500	52454370	9680	9680	9680	9680	0
248	20230808	161400	52454370	9680	9680	9680	9680	0
249	20230808	161300	52454370	9680	9680	9680	9680	0
250	20230808	161200	52454370	9680	9680	9680	9680	0
251	20230808	161100	52454370	9680	9680	9680	9680	0
252	20230808	161000	52454370	9680	9680	9680	9680	0
253	20230808	160900	52454370	9680	9680	9680	9680	0
254	20230808	160800	52454370	9680	9680	9680	9680	0
255	20230808	160700	52454370	9680	9680	9680	9680	0
256	20230808	160600	52454370	9680	9680	9680	9680	0
257	20230808	160500	52454370	9680	9680	9680	9680	0
258	20230808	160400	52454370	9680	9680	9680	9680	0
259	20230808	160300	52454370	9680	9680	9680	9680	0
260	20230808	160200	52454370	9680	9680	9680	9680	0
261	20230808	160100	52454370	9680	9680	9680	9680	0
262	20230808	160000	52454370	9680	9680	9680	9680	0
263	20230808	155900	52454370	9680	9680	9680	9680	0
264	20230808	155800	52454370	9680	9680	9680	9680	0
265	20230808	155700	52454370	9680	9680	9680	9680	0
266	20230808	155600	52454370	9680	9680	9680	9680	0
267	20230808	155500	52454370	9680	9680	9680	9680	0
268	20230808	155400	52454370	9680	9680	9680	9680	0
269	20230808	155300	52454370	9680	9680	9680	9680	0
270	20230808	155200	52454370	9680	9680	9680	9680	0
271	20230808	155100	52454370	9680	9680	9680	9680	0
272	20230808	155000	52454370	9680	9680	9680	9680	66
273	20230808	154900	52454370	9680	9680	9680	9680	0
274	20230808	154800	52454370	9680	9680	9680	9680	0
275	20230808	154700	52454370	9680	9680	9680	9680	0
276	20230808	154600	52454370	9680	9680	9680	9680	0
277	20230808	154500	52454370	9680	9680	9680	9680	0
278	20230808	154400	52454370	9680	9680	9680	9680	0
279	20230808	154300	52454370	9680	9680	9680	9680	0
280	20230808	154200	52454370	9680	9680	9680	9680	0
281	20230808	154100	52454370	9680	9680	9680	9680	0
282	20230808	154000	52454370	9680	9680	9680	9680	0
283	20230808	153900	52454370	9680	9680	9680	9680	0
284	20230808	153800	52454370	9680	9680	9680	9680	0
285	20230808	153700	52454370	9680	9680	9680	9680	0
286	20230808	153600	52454370	9680	9680	9680	9680	0
287	20230808	153500	52454370	9680	9680	9680	9680	0
288	20230808	153400	52454370	9680	9680	9680	9680	0
289	20230808	153300	52454370	9680	9680	9680	9680	0
290	20230808	153200	52454370	9680	9680	9680	9680	0
291	20230808	153100	52454370	9680	9680	9680	9680	0
292	20230808	153000	52454370	9680	9680	9680	9680	66
293	20230808	152900	51815490	9690	9690	9690	9690	0
294	20230808	152800	51815490	9690	9690	9690	9690	0
295	20230808	152700	51815490	9690	9690	9690	9690	0
296	20230808	152600	51815490	9690	9690	9690	9690	0
297	20230808	152500	51815490	9690	9690	9690	9690	0
298	20230808	152400	51815490	9690	9690	9690	9690	0
299	20230808	152300	51815490	9690	9690	9690	9690	0
300	20230808	152200	51815490	9690	9690	9690	9690	0
301	20230808	152100	51815490	9690	9690	9690	9690	0
302	20230808	152000	51815490	9690	9690	9690	9690	0
303	20230808	151900	51815490	9690	9690	9690	9690	14
304	20230808	151800	51679830	9680	9680	9680	9680	25
305	20230808	151700	51437830	9680	9680	9680	9680	0
306	20230808	151600	51437830	9680	9680	9680	9680	150
307	20230808	151500	49985830	9690	9690	9690	9690	0
308	20230808	151400	49985830	9690	9690	9690	9690	3
309	20230808	151300	49956760	9680	9680	9680	9680	143
310	20230808	151200	48572520	9680	9680	9680	9680	0
311	20230808	151100	48572520	9680	9680	9680	9680	1
312	20230808	151000	48562840	9680	9680	9680	9680	4
313	20230808	150900	48524120	9680	9680	9680	9680	214
314	20230808	150800	46452600	9690	9690	9690	9690	0
315	20230808	150700	46452600	9690	9690	9690	9690	1
316	20230808	150600	46442910	9680	9680	9680	9680	0
317	20230808	150500	46442910	9680	9680	9680	9680	0
318	20230808	150400	46442910	9680	9680	9680	9680	0
319	20230808	150300	46442910	9680	9680	9680	9680	27
320	20230808	150200	46181550	9680	9680	9680	9680	0
321	20230808	150100	46181550	9680	9680	9680	9680	0
322	20230808	150000	46181550	9680	9680	9680	9680	30
323	20230808	145900	45891150	9690	9690	9690	9690	0
324	20230808	145800	45891150	9690	9690	9690	9690	73
325	20230808	145700	45183780	9690	9690	9690	9690	0
326	20230808	145600	45183780	9690	9690	9690	9690	0
327	20230808	145500	45183780	9690	9690	9690	9690	0
328	20230808	145400	45183780	9690	9690	9690	9690	0
329	20230808	145300	45183780	9690	9690	9690	9690	2
330	20230808	145200	45164400	9690	9690	9690	9690	0
331	20230808	145100	45164400	9690	9690	9690	9690	1
332	20230808	145000	45154710	9690	9690	9690	9690	1
333	20230808	144900	45145020	9680	9680	9680	9680	0
334	20230808	144800	45145020	9680	9680	9680	9680	0
335	20230808	144700	45145020	9680	9680	9680	9680	200
336	20230808	144600	43209020	9690	9690	9690	9690	0
337	20230808	144500	43209020	9690	9690	9690	9690	57
338	20230808	144400	42656690	9690	9690	9690	9690	42
339	20230808	144300	42249710	9690	9690	9690	9690	5
340	20230808	144200	42201260	9690	9690	9690	9690	0
341	20230808	144100	42201260	9690	9690	9690	9690	4
342	20230808	144000	42162500	9680	9680	9680	9680	7
343	20230808	143900	42094740	9680	9680	9680	9680	0
344	20230808	143800	42094740	9680	9680	9680	9680	0
345	20230808	143700	42094740	9680	9680	9680	9680	210
346	20230808	143600	40061940	9680	9680	9680	9680	0
347	20230808	143500	40061940	9680	9680	9680	9680	0
348	20230808	143400	40061940	9680	9680	9680	9680	0
349	20230808	143300	40061940	9680	9680	9680	9680	0
350	20230808	143200	40061940	9680	9680	9680	9680	12
351	20230808	143100	39945780	9690	9690	9690	9690	20
352	20230808	143000	39751980	9690	9690	9690	9690	0
353	20230808	142900	39751980	9690	9690	9690	9690	0
354	20230808	142800	39751980	9690	9690	9690	9690	40
355	20230808	142700	39364380	9690	9690	9690	9690	0
356	20230808	142600	39364380	9690	9690	9690	9690	0
357	20230808	142500	39364380	9690	9690	9690	9690	10
358	20230808	142400	39267480	9690	9690	9690	9690	0
359	20230808	142300	39267480	9690	9690	9690	9690	5
360	20230808	142200	39219030	9680	9680	9680	9680	228
361	20230808	142100	37011990	9680	9680	9680	9680	0
362	20230808	142000	37011990	9680	9680	9680	9680	0
363	20230808	141900	37011990	9680	9680	9680	9680	0
364	20230808	141800	37011990	9680	9680	9680	9680	0
365	20230808	141700	37011990	9680	9680	9680	9680	0
366	20230808	141600	37011990	9680	9680	9680	9680	0
367	20230808	141500	37011990	9680	9680	9680	9680	0
368	20230808	141400	37011990	9680	9680	9680	9680	0
369	20230808	141300	37011990	9680	9680	9680	9680	0
370	20230808	141200	37011990	9680	9690	9690	9680	556
371	20230808	141100	31627720	9690	9710	9710	9690	3
372	20230808	141000	31598630	9700	9700	9700	9700	0
373	20230808	140900	31598630	9700	9700	9700	9700	61
374	20230808	140800	31006930	9700	9700	9700	9700	0
375	20230808	140700	31006930	9700	9700	9700	9700	0
376	20230808	140600	31006930	9700	9700	9700	9700	0
377	20230808	140500	31006930	9700	9700	9700	9700	0
378	20230808	140400	31006930	9700	9700	9700	9700	0
379	20230808	140300	31006930	9700	9700	9700	9700	0
380	20230808	140200	31006930	9700	9700	9700	9700	0
381	20230808	140100	31006930	9700	9700	9700	9700	6
382	20230808	140000	30948730	9700	9700	9700	9700	0
383	20230808	135900	30948730	9700	9700	9700	9700	14
384	20230808	135800	30812930	9700	9700	9700	9700	7
385	20230808	135700	30745030	9700	9700	9700	9700	0
386	20230808	135600	30745030	9700	9700	9700	9700	0
387	20230808	135500	30745030	9700	9700	9700	9700	0
388	20230808	135400	30745030	9700	9700	9700	9700	0
389	20230808	135300	30745030	9700	9700	9700	9700	0
390	20230808	135200	30745030	9700	9700	9700	9700	0
391	20230808	135100	30745030	9700	9700	9700	9700	6
392	20230808	135000	30686830	9700	9700	9700	9700	20
393	20230808	134900	30492830	9700	9700	9700	9700	0
394	20230808	134800	30492830	9700	9700	9700	9700	0
395	20230808	134700	30492830	9700	9700	9700	9700	19
396	20230808	134600	30308530	9710	9710	9710	9710	30
397	20230808	134500	30017230	9710	9710	9710	9710	0
398	20230808	134400	30017230	9710	9710	9710	9710	0
399	20230808	134300	30017230	9710	9710	9710	9710	30
400	20230808	134200	29725930	9710	9710	9710	9710	2
401	20230808	134100	29706510	9710	9710	9710	9710	0
402	20230808	134000	29706510	9710	9710	9710	9710	0
403	20230808	133900	29706510	9710	9710	9710	9710	0
404	20230808	133800	29706510	9710	9710	9710	9710	0
405	20230808	133700	29706510	9710	9710	9710	9710	0
406	20230808	133600	29706510	9710	9710	9710	9710	0
407	20230808	133500	29706510	9710	9710	9710	9710	0
408	20230808	133400	29706510	9710	9710	9710	9710	1
409	20230808	133300	29696800	9700	9700	9700	9700	0
410	20230808	133200	29696800	9700	9700	9700	9700	0
411	20230808	133100	29696800	9700	9700	9700	9700	0
412	20230808	133000	29696800	9700	9700	9700	9700	0
413	20230808	132900	29696800	9700	9700	9700	9700	1
414	20230808	132800	29687100	9700	9700	9700	9700	0
415	20230808	132700	29687100	9700	9700	9700	9700	0
416	20230808	132600	29687100	9700	9700	9700	9700	50
417	20230808	132500	29202100	9700	9700	9700	9700	0
418	20230808	132400	29202100	9700	9700	9700	9700	0
419	20230808	132300	29202100	9700	9700	9700	9700	0
420	20230808	132200	29202100	9700	9700	9700	9700	0
421	20230808	132100	29202100	9700	9700	9700	9700	0
422	20230808	132000	29202100	9700	9700	9700	9700	0
423	20230808	131900	29202100	9700	9700	9700	9700	1
424	20230808	131800	29192400	9700	9700	9700	9700	0
425	20230808	131700	29192400	9700	9700	9700	9700	0
426	20230808	131600	29192400	9700	9700	9700	9700	0
427	20230808	131500	29192400	9700	9700	9700	9700	0
428	20230808	131400	29192400	9700	9700	9700	9700	0
429	20230808	131300	29192400	9700	9700	9700	9700	0
430	20230808	131200	29192400	9700	9700	9700	9700	0
431	20230808	131100	29192400	9700	9700	9700	9700	0
432	20230808	131000	29192400	9700	9700	9700	9700	0
433	20230808	130900	29192400	9700	9700	9700	9700	0
434	20230808	130800	29192400	9700	9700	9700	9700	0
435	20230808	130700	29192400	9700	9700	9700	9700	0
436	20230808	130600	29192400	9700	9700	9700	9700	0
437	20230808	130500	29192400	9700	9700	9700	9700	0
438	20230808	130400	29192400	9700	9700	9700	9700	0
439	20230808	130300	29192400	9700	9700	9700	9700	10
440	20230808	130200	29095400	9700	9700	9700	9700	0
441	20230808	130100	29095400	9700	9700	9700	9700	0
442	20230808	130000	29095400	9700	9700	9700	9700	0
443	20230808	125900	29095400	9700	9700	9700	9700	0
444	20230808	125800	29095400	9700	9700	9700	9700	0
445	20230808	125700	29095400	9700	9700	9700	9700	0
446	20230808	125600	29095400	9700	9700	9700	9700	0
447	20230808	125500	29095400	9700	9700	9700	9700	10
448	20230808	125400	28998400	9710	9710	9710	9710	1
449	20230808	125300	28988690	9710	9710	9710	9710	4
450	20230808	125200	28949850	9710	9700	9710	9700	76
451	20230808	125100	28212620	9700	9700	9700	9700	1
452	20230808	125000	28202920	9680	9680	9680	9680	0
453	20230808	124900	28202920	9680	9680	9680	9680	0
454	20230808	124800	28202920	9680	9690	9690	9680	200
455	20230808	124700	26265550	9690	9690	9690	9690	0
456	20230808	124600	26265550	9690	9690	9690	9690	0
457	20230808	124500	26265550	9690	9690	9690	9690	200
458	20230808	124400	24327550	9690	9690	9690	9690	0
459	20230808	124300	24327550	9690	9690	9690	9690	100
460	20230808	124200	23358550	9690	9690	9690	9690	120
461	20230808	124100	22195750	9690	9690	9690	9690	199
462	20230808	124000	20267440	9700	9700	9700	9700	301
463	20230808	123900	17347740	9710	9710	9710	9710	0
464	20230808	123800	17347740	9710	9710	9710	9710	0
465	20230808	123700	17347740	9710	9710	9710	9710	0
466	20230808	123600	17347740	9710	9710	9710	9710	0
467	20230808	123500	17347740	9710	9710	9710	9710	0
468	20230808	123400	17347740	9710	9710	9710	9710	1
469	20230808	123300	17338030	9710	9710	9710	9710	0
470	20230808	123200	17338030	9710	9710	9710	9710	0
471	20230808	123100	17338030	9710	9710	9710	9710	0
472	20230808	123000	17338030	9710	9710	9710	9710	0
473	20230808	122900	17338030	9710	9710	9710	9710	0
474	20230808	122800	17338030	9710	9710	9710	9710	0
475	20230808	122700	17338030	9710	9710	9710	9710	6
476	20230808	122600	17279770	9710	9710	9710	9710	0
477	20230808	122500	17279770	9710	9710	9710	9710	0
478	20230808	122400	17279770	9710	9710	9710	9710	0
479	20230808	122300	17279770	9710	9710	9710	9710	0
480	20230808	122200	17279770	9710	9710	9710	9710	23
481	20230808	122100	17056440	9710	9710	9710	9710	4
482	20230808	122000	17017600	9710	9710	9710	9710	0
483	20230808	121900	17017600	9710	9710	9710	9710	0
484	20230808	121800	17017600	9710	9710	9710	9710	0
485	20230808	121700	17017600	9710	9710	9710	9710	0
486	20230808	121600	17017600	9710	9710	9710	9710	1
487	20230808	121500	17007890	9710	9710	9710	9710	0
488	20230808	121400	17007890	9710	9710	9710	9710	0
489	20230808	121300	17007890	9710	9710	9710	9710	0
490	20230808	121200	17007890	9710	9710	9710	9710	0
491	20230808	121100	17007890	9710	9710	9710	9710	0
492	20230808	121000	17007890	9710	9710	9710	9710	0
493	20230808	120900	17007890	9710	9710	9710	9710	0
494	20230808	120800	17007890	9710	9710	9710	9710	0
495	20230808	120700	17007890	9710	9710	9710	9710	0
496	20230808	120600	17007890	9710	9710	9710	9710	0
497	20230808	120500	17007890	9710	9710	9710	9710	3
498	20230808	120400	16978760	9710	9710	9710	9710	0
499	20230808	120300	16978760	9710	9710	9710	9710	0
500	20230808	120200	16978760	9710	9710	9710	9710	0
501	20230808	120100	16978760	9710	9710	9710	9710	0
502	20230808	120000	16978760	9710	9710	9710	9710	0
503	20230808	115900	16978760	9710	9710	9710	9710	0
504	20230808	115800	16978760	9710	9710	9710	9710	0
505	20230808	115700	16978760	9710	9710	9710	9710	0
506	20230808	115600	16978760	9710	9710	9710	9710	0
507	20230808	115500	16978760	9710	9710	9710	9710	0
508	20230808	115400	16978760	9710	9710	9710	9710	0
509	20230808	115300	16978760	9710	9710	9710	9710	0
510	20230808	115200	16978760	9710	9710	9710	9710	2
511	20230808	115100	16959340	9710	9710	9710	9710	5
512	20230808	115000	16910790	9700	9700	9700	9700	43
513	20230808	114900	16493690	9700	9700	9700	9700	6
514	20230808	114800	16435490	9700	9700	9700	9700	0
515	20230808	114700	16435490	9700	9700	9700	9700	0
516	20230808	114600	16435490	9700	9700	9700	9700	0
517	20230808	114500	16435490	9700	9700	9700	9700	0
518	20230808	114400	16435490	9700	9700	9700	9700	0
519	20230808	114300	16435490	9700	9700	9700	9700	2
520	20230808	114200	16416090	9700	9700	9700	9700	0
521	20230808	114100	16416090	9700	9700	9700	9700	1
522	20230808	114000	16406390	9690	9690	9690	9690	0
523	20230808	113900	16406390	9690	9690	9690	9690	0
524	20230808	113800	16406390	9690	9690	9690	9690	0
525	20230808	113700	16406390	9690	9690	9690	9690	0
526	20230808	113600	16406390	9690	9690	9690	9690	0
527	20230808	113500	16406390	9690	9690	9690	9690	0
528	20230808	113400	16406390	9690	9690	9690	9690	0
529	20230808	113300	16406390	9690	9690	9690	9690	0
530	20230808	113200	16406390	9690	9690	9690	9690	0
531	20230808	113100	16406390	9690	9690	9690	9690	0
532	20230808	113000	16406390	9690	9690	9690	9690	0
533	20230808	112900	16406390	9690	9690	9690	9690	0
534	20230808	112800	16406390	9690	9690	9690	9690	0
535	20230808	112700	16406390	9690	9690	9690	9690	0
536	20230808	112600	16406390	9690	9690	9690	9690	0
537	20230808	112500	16406390	9690	9690	9690	9690	0
538	20230808	112400	16406390	9690	9690	9690	9690	0
539	20230808	112300	16406390	9690	9690	9690	9690	0
540	20230808	112200	16406390	9690	9690	9690	9690	0
541	20230808	112100	16406390	9690	9690	9690	9690	0
542	20230808	112000	16406390	9690	9690	9690	9690	0
543	20230808	111900	16406390	9690	9690	9690	9690	1
544	20230808	111800	16396700	9690	9690	9690	9690	1
545	20230808	111700	16387010	9690	9690	9690	9690	45
546	20230808	111600	15950960	9700	9700	9700	9700	0
547	20230808	111500	15950960	9700	9700	9700	9700	1
548	20230808	111400	15941260	9700	9700	9700	9700	0
549	20230808	111300	15941260	9700	9700	9700	9700	0
550	20230808	111200	15941260	9700	9700	9700	9700	0
551	20230808	111100	15941260	9700	9700	9700	9700	1
552	20230808	111000	15931560	9700	9700	9700	9700	15
553	20230808	110900	15786060	9700	9700	9700	9700	1
554	20230808	110800	15776360	9690	9690	9690	9690	0
555	20230808	110700	15776360	9690	9690	9690	9690	0
556	20230808	110600	15776360	9690	9690	9690	9690	2
557	20230808	110500	15756980	9690	9690	9690	9690	0
558	20230808	110400	15756980	9690	9690	9690	9690	0
559	20230808	110300	15756980	9690	9690	9690	9690	107
560	20230808	110200	14720150	9700	9700	9700	9700	0
561	20230808	110100	14720150	9700	9700	9700	9700	5
562	20230808	110000	14671650	9700	9700	9700	9700	0
563	20230808	105900	14671650	9700	9700	9700	9700	4
564	20230808	105800	14632850	9690	9690	9690	9690	0
565	20230808	105700	14632850	9690	9690	9690	9690	34
566	20230808	105600	14303390	9700	9700	9700	9700	0
567	20230808	105500	14303390	9700	9700	9700	9700	1
568	20230808	105400	14293690	9700	9700	9700	9700	1
569	20230808	105300	14283990	9700	9700	9700	9700	10
570	20230808	105200	14186990	9700	9700	9700	9700	0
571	20230808	105100	14186990	9700	9700	9700	9700	0
572	20230808	105000	14186990	9700	9700	9700	9700	0
573	20230808	104900	14186990	9700	9700	9700	9700	0
574	20230808	104800	14186990	9700	9700	9700	9700	2
575	20230808	104700	14167590	9700	9700	9700	9700	0
576	20230808	104600	14167590	9700	9700	9700	9700	103
577	20230808	104500	13168490	9700	9700	9700	9700	2
578	20230808	104400	13149090	9700	9700	9700	9700	2
579	20230808	104300	13129690	9700	9700	9700	9700	0
580	20230808	104200	13129690	9700	9700	9700	9700	0
581	20230808	104100	13129690	9700	9700	9700	9700	0
582	20230808	104000	13129690	9700	9700	9700	9700	0
583	20230808	103900	13129690	9700	9700	9700	9700	0
584	20230808	103800	13129690	9700	9700	9700	9700	1
585	20230808	103700	13119990	9700	9700	9700	9700	0
586	20230808	103600	13119990	9700	9700	9700	9700	8
587	20230808	103500	13042390	9700	9700	9700	9700	4
588	20230808	103400	13003590	9700	9700	9700	9700	0
589	20230808	103300	13003590	9700	9700	9700	9700	1
590	20230808	103200	12993890	9700	9700	9700	9700	0
591	20230808	103100	12993890	9700	9700	9700	9700	0
592	20230808	103000	12993890	9700	9700	9700	9700	0
593	20230808	102900	12993890	9700	9700	9700	9700	0
594	20230808	102800	12993890	9700	9700	9700	9700	0
595	20230808	102700	12993890	9700	9700	9700	9700	0
596	20230808	102600	12993890	9700	9700	9700	9700	0
597	20230808	102500	12993890	9700	9700	9700	9700	0
598	20230808	102400	12993890	9700	9700	9700	9700	2
599	20230808	102300	12974490	9700	9700	9700	9700	0
600	20230808	102200	12974490	9700	9700	9700	9700	0
601	20230808	102100	12974490	9700	9700	9700	9700	0
602	20230808	102000	12974490	9700	9700	9700	9700	0
603	20230808	101900	12974490	9700	9700	9700	9700	0
604	20230808	101800	12974490	9700	9700	9700	9700	1
605	20230808	101700	12964790	9700	9700	9700	9700	0
606	20230808	101600	12964790	9700	9700	9700	9700	35
607	20230808	101500	12625290	9700	9700	9700	9700	0
608	20230808	101400	12625290	9700	9700	9700	9700	1
609	20230808	101300	12615590	9700	9690	9700	9690	3
610	20230808	101200	12586500	9690	9690	9690	9690	0
611	20230808	101100	12586500	9690	9690	9690	9690	0
612	20230808	101000	12586500	9690	9690	9690	9690	0
613	20230808	100900	12586500	9690	9690	9690	9690	117
614	20230808	100800	11452770	9700	9700	9700	9700	0
615	20230808	100700	11452770	9700	9700	9700	9700	0
616	20230808	100600	11452770	9700	9700	9700	9700	0
617	20230808	100500	11452770	9700	9700	9700	9700	248
618	20230808	100400	9047170	9710	9710	9710	9710	21
619	20230808	100300	8843260	9710	9710	9710	9710	0
620	20230808	100200	8843260	9710	9710	9710	9710	0
621	20230808	100100	8843260	9710	9710	9710	9710	0
622	20230808	100000	8843260	9710	9710	9710	9710	0
623	20230808	095900	8843260	9710	9710	9710	9710	0
624	20230808	095800	8843260	9710	9710	9710	9710	0
625	20230808	095700	8843260	9710	9710	9710	9710	0
626	20230808	095600	8843260	9710	9710	9710	9710	0
627	20230808	095500	8843260	9710	9710	9710	9710	100
628	20230808	095400	7872260	9700	9700	9700	9700	0
629	20230808	095300	7872260	9700	9700	9700	9700	2
630	20230808	095200	7852860	9700	9700	9700	9700	0
631	20230808	095100	7852860	9700	9700	9700	9700	0
632	20230808	095000	7852860	9700	9700	9700	9700	11
633	20230808	094900	7746160	9700	9700	9700	9700	0
634	20230808	094800	7746160	9700	9700	9700	9700	0
635	20230808	094700	7746160	9700	9700	9700	9700	0
636	20230808	094600	7746160	9700	9700	9700	9700	0
637	20230808	094500	7746160	9700	9700	9700	9700	0
638	20230808	094400	7746160	9700	9700	9700	9700	310
639	20230808	094300	4739160	9700	9700	9700	9700	0
640	20230808	094200	4739160	9700	9710	9710	9700	31
641	20230808	094100	4438350	9710	9710	9710	9710	0
642	20230808	094000	4438350	9710	9710	9710	9710	0
643	20230808	093900	4438350	9710	9710	9710	9710	5
644	20230808	093800	4389800	9710	9710	9710	9710	5
645	20230808	093700	4341250	9710	9710	9710	9710	9
646	20230808	093600	4253860	9710	9710	9710	9710	0
647	20230808	093500	4253860	9710	9710	9710	9710	2
648	20230808	093400	4234440	9700	9700	9700	9700	1
649	20230808	093300	4224740	9710	9710	9710	9710	16
650	20230808	093200	4069380	9710	9710	9710	9710	13
651	20230808	093100	3943150	9710	9710	9710	9710	3
652	20230808	093000	3914020	9710	9710	9710	9710	5
653	20230808	092900	3865470	9710	9710	9710	9710	0
654	20230808	092800	3865470	9710	9710	9710	9710	0
655	20230808	092700	3865470	9710	9710	9710	9710	0
656	20230808	092600	3865470	9710	9710	9710	9710	0
657	20230808	092500	3865470	9710	9710	9710	9710	0
658	20230808	092400	3865470	9710	9710	9710	9710	0
659	20230808	092300	3865470	9710	9710	9710	9710	0
660	20230808	092200	3865470	9710	9710	9710	9710	20
661	20230808	092100	3671270	9710	9710	9710	9710	0
662	20230808	092000	3671270	9710	9710	9710	9710	30
663	20230808	091900	3379970	9710	9700	9710	9690	143
664	20230808	091800	1993800	9700	9700	9700	9700	0
665	20230808	091700	1993800	9700	9700	9700	9700	2
666	20230808	091600	1974400	9710	9710	9710	9710	0
667	20230808	091500	1974400	9710	9710	9710	9710	40
668	20230808	091400	1586000	9700	9700	9700	9700	2
669	20230808	091300	1566600	9710	9710	9710	9710	10
670	20230808	091200	1469500	9710	9710	9710	9710	2
671	20230808	091100	1450080	9710	9710	9710	9710	1
672	20230808	091000	1440370	9710	9710	9710	9710	2
673	20230808	090900	1420950	9720	9720	9720	9720	6
674	20230808	090800	1362630	9720	9720	9720	9720	0
675	20230808	090700	1362630	9720	9720	9720	9720	0
676	20230808	090600	1362630	9720	9720	9720	9720	6
677	20230808	090500	1304310	9720	9720	9720	9720	5
678	20230808	090400	1255710	9720	9720	9720	9720	5
679	20230808	090300	1207110	9690	9690	9690	9690	0
680	20230808	090200	1207110	9690	9690	9690	9690	0
681	20230808	090100	1207110	9690	9690	9690	9690	0
682	20230808	090000	1207110	9690	9740	9740	9690	124