KissMeData/225190/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202000	46849910	9850	9850	9850	9850	15
3	20230817	201900	46849910	9850	9850	9850	9850	0
4	20230817	201800	46849910	9850	9850	9850	9850	0
5	20230817	201700	46849910	9850	9850	9850	9850	0
6	20230817	201600	46849910	9850	9850	9850	9850	0
7	20230817	201500	46849910	9850	9850	9850	9850	0
8	20230817	201400	46849910	9850	9850	9850	9850	0
9	20230817	201300	46849910	9850	9850	9850	9850	0
10	20230817	201200	46849910	9850	9850	9850	9850	0
11	20230817	201100	46849910	9850	9850	9850	9850	0
12	20230817	201000	46849910	9850	9850	9850	9850	0
13	20230817	200900	46849910	9850	9850	9850	9850	0
14	20230817	200800	46849910	9850	9850	9850	9850	0
15	20230817	200700	46849910	9850	9850	9850	9850	0
16	20230817	200600	46849910	9850	9850	9850	9850	0
17	20230817	200500	46849910	9850	9850	9850	9850	0
18	20230817	200400	46849910	9850	9850	9850	9850	0
19	20230817	200300	46849910	9850	9850	9850	9850	0
20	20230817	200200	46849910	9850	9850	9850	9850	0
21	20230817	200100	46849910	9850	9850	9850	9850	0
22	20230817	200000	46849910	9850	9850	9850	9850	0
23	20230817	195900	46849910	9850	9850	9850	9850	0
24	20230817	195800	46849910	9850	9850	9850	9850	0
25	20230817	195700	46849910	9850	9850	9850	9850	0
26	20230817	195600	46849910	9850	9850	9850	9850	0
27	20230817	195500	46849910	9850	9850	9850	9850	0
28	20230817	195400	46849910	9850	9850	9850	9850	0
29	20230817	195300	46849910	9850	9850	9850	9850	0
30	20230817	195200	46849910	9850	9850	9850	9850	0
31	20230817	195100	46849910	9850	9850	9850	9850	0
32	20230817	195000	46849910	9850	9850	9850	9850	15
33	20230817	194900	46849910	9850	9850	9850	9850	0
34	20230817	194800	46849910	9850	9850	9850	9850	0
35	20230817	194700	46849910	9850	9850	9850	9850	0
36	20230817	194600	46849910	9850	9850	9850	9850	0
37	20230817	194500	46849910	9850	9850	9850	9850	0
38	20230817	194400	46849910	9850	9850	9850	9850	0
39	20230817	194300	46849910	9850	9850	9850	9850	0
40	20230817	194200	46849910	9850	9850	9850	9850	0
41	20230817	194100	46849910	9850	9850	9850	9850	0
42	20230817	194000	46849910	9850	9850	9850	9850	0
43	20230817	193900	46849910	9850	9850	9850	9850	0
44	20230817	193800	46849910	9850	9850	9850	9850	0
45	20230817	193700	46849910	9850	9850	9850	9850	0
46	20230817	193600	46849910	9850	9850	9850	9850	0
47	20230817	193500	46849910	9850	9850	9850	9850	0
48	20230817	193400	46849910	9850	9850	9850	9850	0
49	20230817	193300	46849910	9850	9850	9850	9850	0
50	20230817	193200	46849910	9850	9850	9850	9850	0
51	20230817	193100	46849910	9850	9850	9850	9850	0
52	20230817	193000	46849910	9850	9850	9850	9850	0
53	20230817	192900	46849910	9850	9850	9850	9850	0
54	20230817	192800	46849910	9850	9850	9850	9850	0
55	20230817	192700	46849910	9850	9850	9850	9850	0
56	20230817	192600	46849910	9850	9850	9850	9850	0
57	20230817	192500	46849910	9850	9850	9850	9850	0
58	20230817	192400	46849910	9850	9850	9850	9850	0
59	20230817	192300	46849910	9850	9850	9850	9850	0
60	20230817	192200	46849910	9850	9850	9850	9850	0
61	20230817	192100	46849910	9850	9850	9850	9850	0
62	20230817	192000	46849910	9850	9850	9850	9850	15
63	20230817	191900	46849910	9850	9850	9850	9850	0
64	20230817	191800	46849910	9850	9850	9850	9850	0
65	20230817	191700	46849910	9850	9850	9850	9850	0
66	20230817	191600	46849910	9850	9850	9850	9850	0
67	20230817	191500	46849910	9850	9850	9850	9850	0
68	20230817	191400	46849910	9850	9850	9850	9850	0
69	20230817	191300	46849910	9850	9850	9850	9850	0
70	20230817	191200	46849910	9850	9850	9850	9850	0
71	20230817	191100	46849910	9850	9850	9850	9850	0
72	20230817	191000	46849910	9850	9850	9850	9850	0
73	20230817	190900	46849910	9850	9850	9850	9850	0
74	20230817	190800	46849910	9850	9850	9850	9850	0
75	20230817	190700	46849910	9850	9850	9850	9850	0
76	20230817	190600	46849910	9850	9850	9850	9850	0
77	20230817	190500	46849910	9850	9850	9850	9850	0
78	20230817	190400	46849910	9850	9850	9850	9850	0
79	20230817	190300	46849910	9850	9850	9850	9850	0
80	20230817	190200	46849910	9850	9850	9850	9850	0
81	20230817	190100	46849910	9850	9850	9850	9850	0
82	20230817	190000	46849910	9850	9850	9850	9850	0
83	20230817	185900	46849910	9850	9850	9850	9850	0
84	20230817	185800	46849910	9850	9850	9850	9850	0
85	20230817	185700	46849910	9850	9850	9850	9850	0
86	20230817	185600	46849910	9850	9850	9850	9850	0
87	20230817	185500	46849910	9850	9850	9850	9850	0
88	20230817	185400	46849910	9850	9850	9850	9850	0
89	20230817	185300	46849910	9850	9850	9850	9850	0
90	20230817	185200	46849910	9850	9850	9850	9850	0
91	20230817	185100	46849910	9850	9850	9850	9850	0
92	20230817	185000	46849910	9850	9850	9850	9850	15
93	20230817	184900	46849910	9850	9850	9850	9850	0
94	20230817	184800	46849910	9850	9850	9850	9850	0
95	20230817	184700	46849910	9850	9850	9850	9850	0
96	20230817	184600	46849910	9850	9850	9850	9850	0
97	20230817	184500	46849910	9850	9850	9850	9850	0
98	20230817	184400	46849910	9850	9850	9850	9850	0
99	20230817	184300	46849910	9850	9850	9850	9850	0
100	20230817	184200	46849910	9850	9850	9850	9850	0
101	20230817	184100	46849910	9850	9850	9850	9850	0
102	20230817	184000	46849910	9850	9850	9850	9850	0
103	20230817	183900	46849910	9850	9850	9850	9850	0
104	20230817	183800	46849910	9850	9850	9850	9850	0
105	20230817	183700	46849910	9850	9850	9850	9850	0
106	20230817	183600	46849910	9850	9850	9850	9850	0
107	20230817	183500	46849910	9850	9850	9850	9850	0
108	20230817	183400	46849910	9850	9850	9850	9850	0
109	20230817	183300	46849910	9850	9850	9850	9850	0
110	20230817	183200	46849910	9850	9850	9850	9850	0
111	20230817	183100	46849910	9850	9850	9850	9850	0
112	20230817	183000	46849910	9850	9850	9850	9850	0
113	20230817	182900	46849910	9850	9850	9850	9850	0
114	20230817	182800	46849910	9850	9850	9850	9850	0
115	20230817	182700	46849910	9850	9850	9850	9850	0
116	20230817	182600	46849910	9850	9850	9850	9850	0
117	20230817	182500	46849910	9850	9850	9850	9850	0
118	20230817	182400	46849910	9850	9850	9850	9850	0
119	20230817	182300	46849910	9850	9850	9850	9850	0
120	20230817	182200	46849910	9850	9850	9850	9850	0
121	20230817	182100	46849910	9850	9850	9850	9850	0
122	20230817	182000	46849910	9850	9850	9850	9850	15
123	20230817	181900	46849910	9850	9850	9850	9850	0
124	20230817	181800	46849910	9850	9850	9850	9850	0
125	20230817	181700	46849910	9850	9850	9850	9850	0
126	20230817	181600	46849910	9850	9850	9850	9850	0
127	20230817	181500	46849910	9850	9850	9850	9850	0
128	20230817	181400	46849910	9850	9850	9850	9850	0
129	20230817	181300	46849910	9850	9850	9850	9850	0
130	20230817	181200	46849910	9850	9850	9850	9850	0
131	20230817	181100	46849910	9850	9850	9850	9850	0
132	20230817	181000	46849910	9850	9850	9850	9850	0
133	20230817	180900	46849910	9850	9850	9850	9850	0
134	20230817	180800	46849910	9850	9850	9850	9850	0
135	20230817	180700	46849910	9850	9850	9850	9850	0
136	20230817	180600	46849910	9850	9850	9850	9850	0
137	20230817	180500	46849910	9850	9850	9850	9850	0
138	20230817	180400	46849910	9850	9850	9850	9850	0
139	20230817	180300	46849910	9850	9850	9850	9850	0
140	20230817	180200	46849910	9850	9850	9850	9850	0
141	20230817	180100	46849910	9850	9850	9850	9850	0
142	20230817	180000	46849910	9850	9850	9850	9850	0
143	20230817	175900	46849910	9850	9850	9850	9850	0
144	20230817	175800	46849910	9850	9850	9850	9850	0
145	20230817	175700	46849910	9850	9850	9850	9850	0
146	20230817	175600	46849910	9850	9850	9850	9850	0
147	20230817	175500	46849910	9850	9850	9850	9850	0
148	20230817	175400	46849910	9850	9850	9850	9850	0
149	20230817	175300	46849910	9850	9850	9850	9850	0
150	20230817	175200	46849910	9850	9850	9850	9850	0
151	20230817	175100	46849910	9850	9850	9850	9850	0
152	20230817	175000	46849910	9850	9850	9850	9850	15
153	20230817	174900	46849910	9850	9850	9850	9850	0
154	20230817	174800	46849910	9850	9850	9850	9850	0
155	20230817	174700	46849910	9850	9850	9850	9850	0
156	20230817	174600	46849910	9850	9850	9850	9850	0
157	20230817	174500	46849910	9850	9850	9850	9850	0
158	20230817	174400	46849910	9850	9850	9850	9850	0
159	20230817	174300	46849910	9850	9850	9850	9850	0
160	20230817	174200	46849910	9850	9850	9850	9850	0
161	20230817	174100	46849910	9850	9850	9850	9850	0
162	20230817	174000	46849910	9850	9850	9850	9850	0
163	20230817	173900	46849910	9850	9850	9850	9850	0
164	20230817	173800	46849910	9850	9850	9850	9850	0
165	20230817	173700	46849910	9850	9850	9850	9850	0
166	20230817	173600	46849910	9850	9850	9850	9850	0
167	20230817	173500	46849910	9850	9850	9850	9850	0
168	20230817	173400	46849910	9850	9850	9850	9850	0
169	20230817	173300	46849910	9850	9850	9850	9850	0
170	20230817	173200	46849910	9850	9850	9850	9850	0
171	20230817	173100	46849910	9850	9850	9850	9850	0
172	20230817	173000	46849910	9850	9850	9850	9850	0
173	20230817	172900	46849910	9850	9850	9850	9850	0
174	20230817	172800	46849910	9850	9850	9850	9850	0
175	20230817	172700	46849910	9850	9850	9850	9850	0
176	20230817	172600	46849910	9850	9850	9850	9850	0
177	20230817	172500	46849910	9850	9850	9850	9850	0
178	20230817	172400	46849910	9850	9850	9850	9850	0
179	20230817	172300	46849910	9850	9850	9850	9850	0
180	20230817	172200	46849910	9850	9850	9850	9850	0
181	20230817	172100	46849910	9850	9850	9850	9850	0
182	20230817	172000	46849910	9850	9850	9850	9850	15
183	20230817	171900	46849910	9850	9850	9850	9850	0
184	20230817	171800	46849910	9850	9850	9850	9850	0
185	20230817	171700	46849910	9850	9850	9850	9850	0
186	20230817	171600	46849910	9850	9850	9850	9850	0
187	20230817	171500	46849910	9850	9850	9850	9850	0
188	20230817	171400	46849910	9850	9850	9850	9850	0
189	20230817	171300	46849910	9850	9850	9850	9850	0
190	20230817	171200	46849910	9850	9850	9850	9850	0
191	20230817	171100	46849910	9850	9850	9850	9850	0
192	20230817	171000	46849910	9850	9850	9850	9850	0
193	20230817	170900	46849910	9850	9850	9850	9850	0
194	20230817	170800	46849910	9850	9850	9850	9850	0
195	20230817	170700	46849910	9850	9850	9850	9850	0
196	20230817	170600	46849910	9850	9850	9850	9850	0
197	20230817	170500	46849910	9850	9850	9850	9850	0
198	20230817	170400	46849910	9850	9850	9850	9850	0
199	20230817	170300	46849910	9850	9850	9850	9850	0
200	20230817	170200	46849910	9850	9850	9850	9850	0
201	20230817	170100	46849910	9850	9850	9850	9850	0
202	20230817	170000	46849910	9850	9850	9850	9850	0
203	20230817	165900	46849910	9850	9850	9850	9850	0
204	20230817	165800	46849910	9850	9850	9850	9850	0
205	20230817	165700	46849910	9850	9850	9850	9850	0
206	20230817	165600	46849910	9850	9850	9850	9850	0
207	20230817	165500	46849910	9850	9850	9850	9850	0
208	20230817	165400	46849910	9850	9850	9850	9850	0
209	20230817	165300	46849910	9850	9850	9850	9850	0
210	20230817	165200	46849910	9850	9850	9850	9850	0
211	20230817	165100	46849910	9850	9850	9850	9850	0
212	20230817	165000	46849910	9850	9850	9850	9850	15
213	20230817	164900	46849910	9850	9850	9850	9850	0
214	20230817	164800	46849910	9850	9850	9850	9850	0
215	20230817	164700	46849910	9850	9850	9850	9850	0
216	20230817	164600	46849910	9850	9850	9850	9850	0
217	20230817	164500	46849910	9850	9850	9850	9850	0
218	20230817	164400	46849910	9850	9850	9850	9850	0
219	20230817	164300	46849910	9850	9850	9850	9850	0
220	20230817	164200	46849910	9850	9850	9850	9850	0
221	20230817	164100	46849910	9850	9850	9850	9850	0
222	20230817	164000	46849910	9850	9850	9850	9850	0
223	20230817	163900	46849910	9850	9850	9850	9850	0
224	20230817	163800	46849910	9850	9850	9850	9850	0
225	20230817	163700	46849910	9850	9850	9850	9850	0
226	20230817	163600	46849910	9850	9850	9850	9850	0
227	20230817	163500	46849910	9850	9850	9850	9850	0
228	20230817	163400	46849910	9850	9850	9850	9850	0
229	20230817	163300	46849910	9850	9850	9850	9850	0
230	20230817	163200	46849910	9850	9850	9850	9850	0
231	20230817	163100	46849910	9850	9850	9850	9850	0
232	20230817	163000	46849910	9850	9850	9850	9850	0
233	20230817	162900	46849910	9850	9850	9850	9850	0
234	20230817	162800	46849910	9850	9850	9850	9850	0
235	20230817	162700	46849910	9850	9850	9850	9850	0
236	20230817	162600	46849910	9850	9850	9850	9850	0
237	20230817	162500	46849910	9850	9850	9850	9850	0
238	20230817	162400	46849910	9850	9850	9850	9850	0
239	20230817	162300	46849910	9850	9850	9850	9850	0
240	20230817	162200	46849910	9850	9850	9850	9850	0
241	20230817	162100	46849910	9850	9850	9850	9850	0
242	20230817	162000	46849910	9850	9850	9850	9850	15
243	20230817	161900	46849910	9850	9850	9850	9850	0
244	20230817	161800	46849910	9850	9850	9850	9850	0
245	20230817	161700	46849910	9850	9850	9850	9850	0
246	20230817	161600	46849910	9850	9850	9850	9850	0
247	20230817	161500	46849910	9850	9850	9850	9850	0
248	20230817	161400	46849910	9850	9850	9850	9850	0
249	20230817	161300	46849910	9850	9850	9850	9850	0
250	20230817	161200	46849910	9850	9850	9850	9850	0
251	20230817	161100	46849910	9850	9850	9850	9850	0
252	20230817	161000	46849910	9850	9850	9850	9850	0
253	20230817	160900	46849910	9850	9850	9850	9850	0
254	20230817	160800	46849910	9850	9850	9850	9850	0
255	20230817	160700	46849910	9850	9850	9850	9850	0
256	20230817	160600	46849910	9850	9850	9850	9850	0
257	20230817	160500	46849910	9850	9850	9850	9850	0
258	20230817	160400	46849910	9850	9850	9850	9850	0
259	20230817	160300	46849910	9850	9850	9850	9850	0
260	20230817	160200	46849910	9850	9850	9850	9850	0
261	20230817	160100	46849910	9850	9850	9850	9850	0
262	20230817	160000	46849910	9850	9850	9850	9850	0
263	20230817	155900	46849910	9850	9850	9850	9850	0
264	20230817	155800	46849910	9850	9850	9850	9850	0
265	20230817	155700	46849910	9850	9850	9850	9850	0
266	20230817	155600	46849910	9850	9850	9850	9850	0
267	20230817	155500	46849910	9850	9850	9850	9850	0
268	20230817	155400	46849910	9850	9850	9850	9850	0
269	20230817	155300	46849910	9850	9850	9850	9850	0
270	20230817	155200	46849910	9850	9850	9850	9850	0
271	20230817	155100	46849910	9850	9850	9850	9850	0
272	20230817	155000	46849910	9850	9850	9850	9850	15
273	20230817	154900	46849910	9850	9850	9850	9850	0
274	20230817	154800	46849910	9850	9850	9850	9850	0
275	20230817	154700	46849910	9850	9850	9850	9850	0
276	20230817	154600	46849910	9850	9850	9850	9850	0
277	20230817	154500	46849910	9850	9850	9850	9850	0
278	20230817	154400	46849910	9850	9850	9850	9850	0
279	20230817	154300	46849910	9850	9850	9850	9850	0
280	20230817	154200	46849910	9850	9850	9850	9850	0
281	20230817	154100	46849910	9850	9850	9850	9850	0
282	20230817	154000	46849910	9850	9850	9850	9850	0
283	20230817	153900	46849910	9850	9850	9850	9850	0
284	20230817	153800	46849910	9850	9850	9850	9850	0
285	20230817	153700	46849910	9850	9850	9850	9850	0
286	20230817	153600	46849910	9850	9850	9850	9850	0
287	20230817	153500	46849910	9850	9850	9850	9850	0
288	20230817	153400	46849910	9850	9850	9850	9850	0
289	20230817	153300	46849910	9850	9850	9850	9850	0
290	20230817	153200	46849910	9850	9850	9850	9850	0
291	20230817	153100	46849910	9850	9850	9850	9850	0
292	20230817	153000	46849910	9850	9850	9850	9850	15
293	20230817	152900	46702160	9850	9850	9850	9850	0
294	20230817	152800	46702160	9850	9850	9850	9850	0
295	20230817	152700	46702160	9850	9850	9850	9850	0
296	20230817	152600	46702160	9850	9850	9850	9850	0
297	20230817	152500	46702160	9850	9850	9850	9850	0
298	20230817	152400	46702160	9850	9850	9850	9850	0
299	20230817	152300	46702160	9850	9850	9850	9850	0
300	20230817	152200	46702160	9850	9850	9850	9850	0
301	20230817	152100	46702160	9850	9850	9850	9850	0
302	20230817	152000	46702160	9850	9850	9850	9850	0
303	20230817	151900	46702160	9850	9850	9850	9850	0
304	20230817	151800	46702160	9850	9850	9850	9850	0
305	20230817	151700	46702160	9850	9850	9850	9850	0
306	20230817	151600	46702160	9850	9850	9850	9850	2
307	20230817	151500	46682460	9850	9850	9850	9850	0
308	20230817	151400	46682460	9850	9850	9850	9850	2
309	20230817	151300	46662760	9840	9840	9840	9840	80
310	20230817	151200	45875560	9840	9840	9840	9840	0
311	20230817	151100	45875560	9840	9840	9840	9840	0
312	20230817	151000	45875560	9840	9840	9840	9840	0
313	20230817	150900	45875560	9840	9840	9840	9840	0
314	20230817	150800	45875560	9840	9840	9840	9840	0
315	20230817	150700	45875560	9840	9840	9840	9840	0
316	20230817	150600	45875560	9840	9840	9840	9840	0
317	20230817	150500	45875560	9840	9840	9840	9840	1
318	20230817	150400	45865720	9840	9840	9840	9840	0
319	20230817	150300	45865720	9840	9840	9840	9840	0
320	20230817	150200	45865720	9840	9840	9840	9840	63
321	20230817	150100	45245800	9840	9840	9840	9840	6
322	20230817	150000	45186760	9840	9840	9840	9840	0
323	20230817	145900	45186760	9840	9840	9840	9840	3
324	20230817	145800	45157240	9840	9840	9840	9840	100
325	20230817	145700	44173240	9840	9840	9840	9840	0
326	20230817	145600	44173240	9840	9840	9840	9840	0
327	20230817	145500	44173240	9840	9840	9840	9840	0
328	20230817	145400	44173240	9840	9840	9840	9840	0
329	20230817	145300	44173240	9840	9840	9840	9840	10
330	20230817	145200	44074840	9840	9840	9840	9840	49
331	20230817	145100	43592680	9840	9840	9840	9840	0
332	20230817	145000	43592680	9840	9840	9840	9840	1
333	20230817	144900	43582840	9840	9840	9840	9840	0
334	20230817	144800	43582840	9840	9840	9840	9840	0
335	20230817	144700	43582840	9840	9840	9840	9840	0
336	20230817	144600	43582840	9840	9840	9840	9840	0
337	20230817	144500	43582840	9840	9840	9840	9840	0
338	20230817	144400	43582840	9840	9840	9840	9840	31
339	20230817	144300	43277800	9830	9830	9830	9830	0
340	20230817	144200	43277800	9830	9830	9830	9830	0
341	20230817	144100	43277800	9830	9830	9830	9830	0
342	20230817	144000	43277800	9830	9830	9830	9830	0
343	20230817	143900	43277800	9830	9830	9830	9830	0
344	20230817	143800	43277800	9830	9830	9830	9830	0
345	20230817	143700	43277800	9830	9830	9830	9830	0
346	20230817	143600	43277800	9830	9830	9830	9830	0
347	20230817	143500	43277800	9830	9830	9830	9830	19
348	20230817	143400	43091030	9840	9840	9840	9840	3
349	20230817	143300	43061510	9840	9840	9840	9840	0
350	20230817	143200	43061510	9840	9840	9840	9840	0
351	20230817	143100	43061510	9840	9840	9840	9840	0
352	20230817	143000	43061510	9840	9840	9840	9840	1
353	20230817	142900	43051670	9830	9830	9830	9830	0
354	20230817	142800	43051670	9830	9830	9830	9830	0
355	20230817	142700	43051670	9830	9830	9830	9830	14
356	20230817	142600	42914050	9830	9830	9830	9830	22
357	20230817	142500	42697790	9840	9840	9840	9840	0
358	20230817	142400	42697790	9840	9840	9840	9840	0
359	20230817	142300	42697790	9840	9840	9840	9840	0
360	20230817	142200	42697790	9840	9840	9840	9840	0
361	20230817	142100	42697790	9840	9840	9840	9840	0
362	20230817	142000	42697790	9840	9840	9840	9840	0
363	20230817	141900	42697790	9840	9840	9840	9840	0
364	20230817	141800	42697790	9840	9840	9840	9840	0
365	20230817	141700	42697790	9840	9840	9840	9840	0
366	20230817	141600	42697790	9840	9840	9840	9840	0
367	20230817	141500	42697790	9840	9840	9840	9840	5
368	20230817	141400	42648590	9840	9840	9840	9840	1
369	20230817	141300	42638750	9840	9840	9840	9840	0
370	20230817	141200	42638750	9840	9840	9840	9840	2
371	20230817	141100	42619070	9840	9840	9840	9840	0
372	20230817	141000	42619070	9840	9840	9840	9840	0
373	20230817	140900	42619070	9840	9840	9840	9840	0
374	20230817	140800	42619070	9840	9840	9840	9840	0
375	20230817	140700	42619070	9840	9840	9840	9840	0
376	20230817	140600	42619070	9840	9840	9840	9840	0
377	20230817	140500	42619070	9840	9840	9840	9840	0
378	20230817	140400	42619070	9840	9840	9840	9840	0
379	20230817	140300	42619070	9840	9840	9840	9840	0
380	20230817	140200	42619070	9840	9840	9840	9840	0
381	20230817	140100	42619070	9840	9840	9840	9840	0
382	20230817	140000	42619070	9840	9840	9840	9840	0
383	20230817	135900	42619070	9840	9840	9840	9840	0
384	20230817	135800	42619070	9840	9840	9840	9840	0
385	20230817	135700	42619070	9840	9840	9840	9840	12
386	20230817	135600	42500990	9850	9850	9850	9850	0
387	20230817	135500	42500990	9850	9850	9850	9850	0
388	20230817	135400	42500990	9850	9850	9850	9850	0
389	20230817	135300	42500990	9850	9850	9850	9850	0
390	20230817	135200	42500990	9850	9850	9850	9850	0
391	20230817	135100	42500990	9850	9850	9850	9850	0
392	20230817	135000	42500990	9850	9850	9850	9850	0
393	20230817	134900	42500990	9850	9850	9850	9850	0
394	20230817	134800	42500990	9850	9850	9850	9850	0
395	20230817	134700	42500990	9850	9850	9850	9850	0
396	20230817	134600	42500990	9850	9850	9850	9850	0
397	20230817	134500	42500990	9850	9850	9850	9850	0
398	20230817	134400	42500990	9850	9850	9850	9850	0
399	20230817	134300	42500990	9850	9850	9850	9850	0
400	20230817	134200	42500990	9850	9850	9850	9850	0
401	20230817	134100	42500990	9850	9850	9850	9850	0
402	20230817	134000	42500990	9850	9850	9850	9850	1
403	20230817	133900	42491140	9850	9850	9850	9850	0
404	20230817	133800	42491140	9850	9850	9850	9850	0
405	20230817	133700	42491140	9850	9850	9850	9850	0
406	20230817	133600	42491140	9850	9850	9850	9850	0
407	20230817	133500	42491140	9850	9850	9850	9850	0
408	20230817	133400	42491140	9850	9850	9850	9850	2
409	20230817	133300	42471440	9850	9850	9850	9850	31
410	20230817	133200	42166090	9850	9850	9850	9850	0
411	20230817	133100	42166090	9850	9850	9850	9850	0
412	20230817	133000	42166090	9850	9850	9850	9850	69
413	20230817	132900	41486440	9850	9850	9850	9850	20
414	20230817	132800	41289440	9850	9850	9850	9850	0
415	20230817	132700	41289440	9850	9850	9850	9850	0
416	20230817	132600	41289440	9850	9850	9850	9850	0
417	20230817	132500	41289440	9850	9850	9850	9850	0
418	20230817	132400	41289440	9850	9850	9850	9850	0
419	20230817	132300	41289440	9850	9850	9850	9850	0
420	20230817	132200	41289440	9850	9850	9850	9850	0
421	20230817	132100	41289440	9850	9850	9850	9850	2
422	20230817	132000	41269740	9850	9850	9850	9850	0
423	20230817	131900	41269740	9850	9850	9850	9850	0
424	20230817	131800	41269740	9850	9850	9850	9850	0
425	20230817	131700	41269740	9850	9850	9850	9850	0
426	20230817	131600	41269740	9850	9850	9850	9850	0
427	20230817	131500	41269740	9850	9850	9850	9850	0
428	20230817	131400	41269740	9850	9850	9850	9850	44
429	20230817	131300	40836340	9850	9840	9850	9840	20
430	20230817	131200	40639490	9800	9800	9800	9800	0
431	20230817	131100	40639490	9800	9800	9800	9800	0
432	20230817	131000	40639490	9800	9800	9800	9800	0
433	20230817	130900	40639490	9800	9800	9800	9800	0
434	20230817	130800	40639490	9800	9800	9800	9800	0
435	20230817	130700	40639490	9800	9800	9800	9800	0
436	20230817	130600	40639490	9800	9800	9800	9800	0
437	20230817	130500	40639490	9800	9800	9800	9800	0
438	20230817	130400	40639490	9800	9800	9800	9800	0
439	20230817	130300	40639490	9800	9800	9800	9800	0
440	20230817	130200	40639490	9800	9800	9800	9800	0
441	20230817	130100	40639490	9800	9800	9800	9800	0
442	20230817	130000	40639490	9800	9800	9800	9800	0
443	20230817	125900	40639490	9800	9800	9800	9800	0
444	20230817	125800	40639490	9800	9800	9800	9800	0
445	20230817	125700	40639490	9800	9800	9800	9800	0
446	20230817	125600	40639490	9800	9800	9800	9800	20
447	20230817	125500	40443490	9800	9800	9800	9800	0
448	20230817	125400	40443490	9800	9810	9810	9800	10
449	20230817	125300	40345480	9800	9800	9800	9800	0
450	20230817	125200	40345480	9800	9800	9800	9800	0
451	20230817	125100	40345480	9800	9800	9800	9800	0
452	20230817	125000	40345480	9800	9800	9800	9800	0
453	20230817	124900	40345480	9800	9800	9800	9800	0
454	20230817	124800	40345480	9800	9800	9800	9800	0
455	20230817	124700	40345480	9800	9800	9800	9800	0
456	20230817	124600	40345480	9800	9800	9800	9800	0
457	20230817	124500	40345480	9800	9800	9800	9800	0
458	20230817	124400	40345480	9800	9800	9800	9800	0
459	20230817	124300	40345480	9800	9800	9800	9800	0
460	20230817	124200	40345480	9800	9800	9800	9800	35
461	20230817	124100	40002480	9830	9830	9830	9830	0
462	20230817	124000	40002480	9830	9830	9830	9830	0
463	20230817	123900	40002480	9830	9830	9830	9830	3
464	20230817	123800	39972990	9800	9800	9800	9800	0
465	20230817	123700	39972990	9800	9800	9800	9800	0
466	20230817	123600	39972990	9800	9800	9800	9800	0
467	20230817	123500	39972990	9800	9800	9800	9800	0
468	20230817	123400	39972990	9800	9800	9800	9800	0
469	20230817	123300	39972990	9800	9800	9800	9800	0
470	20230817	123200	39972990	9800	9800	9800	9800	0
471	20230817	123100	39972990	9800	9800	9800	9800	0
472	20230817	123000	39972990	9800	9800	9800	9800	0
473	20230817	122900	39972990	9800	9800	9800	9800	0
474	20230817	122800	39972990	9800	9800	9800	9800	0
475	20230817	122700	39972990	9800	9800	9800	9800	0
476	20230817	122600	39972990	9800	9800	9800	9800	0
477	20230817	122500	39972990	9800	9800	9800	9800	0
478	20230817	122400	39972990	9800	9800	9800	9800	0
479	20230817	122300	39972990	9800	9800	9800	9800	0
480	20230817	122200	39972990	9800	9800	9800	9800	0
481	20230817	122100	39972990	9800	9800	9800	9800	0
482	20230817	122000	39972990	9800	9800	9800	9800	0
483	20230817	121900	39972990	9800	9800	9800	9800	0
484	20230817	121800	39972990	9800	9800	9800	9800	0
485	20230817	121700	39972990	9800	9800	9800	9800	0
486	20230817	121600	39972990	9800	9800	9800	9800	0
487	20230817	121500	39972990	9800	9800	9800	9800	2
488	20230817	121400	39953390	9800	9800	9800	9800	0
489	20230817	121300	39953390	9800	9800	9800	9800	0
490	20230817	121200	39953390	9800	9800	9800	9800	0
491	20230817	121100	39953390	9800	9800	9800	9800	0
492	20230817	121000	39953390	9800	9800	9800	9800	0
493	20230817	120900	39953390	9800	9800	9800	9800	0
494	20230817	120800	39953390	9800	9800	9800	9800	0
495	20230817	120700	39953390	9800	9800	9800	9800	3
496	20230817	120600	39923990	9830	9830	9830	9830	0
497	20230817	120500	39923990	9830	9810	9830	9810	30
498	20230817	120400	39629430	9810	9810	9810	9810	0
499	20230817	120300	39629430	9810	9810	9810	9810	0
500	20230817	120200	39629430	9810	9810	9810	9810	19
501	20230817	120100	39443040	9810	9810	9810	9810	0
502	20230817	120000	39443040	9810	9810	9810	9810	0
503	20230817	115900	39443040	9810	9810	9810	9810	25
504	20230817	115800	39197790	9810	9810	9810	9810	0
505	20230817	115700	39197790	9810	9810	9810	9810	0
506	20230817	115600	39197790	9810	9810	9810	9810	0
507	20230817	115500	39197790	9810	9810	9810	9810	239
508	20230817	115400	36853200	9800	9800	9800	9800	0
509	20230817	115300	36853200	9800	9800	9800	9800	0
510	20230817	115200	36853200	9800	9800	9800	9800	0
511	20230817	115100	36853200	9800	9800	9800	9800	0
512	20230817	115000	36853200	9800	9800	9800	9800	0
513	20230817	114900	36853200	9800	9800	9800	9800	0
514	20230817	114800	36853200	9800	9800	9800	9800	0
515	20230817	114700	36853200	9800	9800	9800	9800	0
516	20230817	114600	36853200	9800	9800	9800	9800	0
517	20230817	114500	36853200	9800	9800	9800	9800	0
518	20230817	114400	36853200	9800	9800	9800	9800	0
519	20230817	114300	36853200	9800	9800	9800	9800	30
520	20230817	114200	36559200	9800	9800	9800	9800	0
521	20230817	114100	36559200	9800	9800	9800	9800	2
522	20230817	114000	36539600	9800	9800	9800	9800	4
523	20230817	113900	36500400	9800	9800	9800	9800	0
524	20230817	113800	36500400	9800	9800	9800	9800	45
525	20230817	113700	36059400	9800	9800	9800	9800	0
526	20230817	113600	36059400	9800	9800	9800	9800	26
527	20230817	113500	35804600	9800	9800	9800	9800	0
528	20230817	113400	35804600	9800	9800	9800	9800	0
529	20230817	113300	35804600	9800	9800	9800	9800	1
530	20230817	113200	35794800	9760	9760	9760	9760	0
531	20230817	113100	35794800	9760	9760	9760	9760	0
532	20230817	113000	35794800	9760	9760	9760	9760	0
533	20230817	112900	35794800	9760	9760	9760	9760	0
534	20230817	112800	35794800	9760	9760	9760	9760	0
535	20230817	112700	35794800	9760	9760	9760	9760	0
536	20230817	112600	35794800	9760	9760	9760	9760	0
537	20230817	112500	35794800	9760	9760	9760	9760	0
538	20230817	112400	35794800	9760	9760	9760	9760	0
539	20230817	112300	35794800	9760	9770	9770	9760	200
540	20230817	112200	33842720	9760	9760	9760	9760	0
541	20230817	112100	33842720	9760	9760	9760	9760	0
542	20230817	112000	33842720	9760	9760	9760	9760	189
543	20230817	111900	31998080	9760	9760	9760	9760	0
544	20230817	111800	31998080	9760	9760	9760	9760	0
545	20230817	111700	31998080	9760	9760	9760	9760	0
546	20230817	111600	31998080	9760	9760	9760	9760	0
547	20230817	111500	31998080	9760	9760	9760	9760	0
548	20230817	111400	31998080	9760	9760	9760	9760	1
549	20230817	111300	31988320	9750	9750	9750	9750	0
550	20230817	111200	31988320	9750	9750	9750	9750	0
551	20230817	111100	31988320	9750	9750	9750	9750	0
552	20230817	111000	31988320	9750	9750	9750	9750	0
553	20230817	110900	31988320	9750	9750	9750	9750	0
554	20230817	110800	31988320	9750	9750	9750	9750	0
555	20230817	110700	31988320	9750	9750	9750	9750	0
556	20230817	110600	31988320	9750	9750	9750	9750	0
557	20230817	110500	31988320	9750	9760	9760	9750	33
558	20230817	110400	31666540	9750	9750	9750	9750	0
559	20230817	110300	31666540	9750	9750	9750	9750	0
560	20230817	110200	31666540	9750	9750	9750	9750	0
561	20230817	110100	31666540	9750	9770	9770	9750	73
562	20230817	110000	30954590	9770	9800	9800	9770	28
563	20230817	105900	30681000	9800	9800	9800	9800	11
564	20230817	105800	30573200	9800	9800	9800	9800	0
565	20230817	105700	30573200	9800	9800	9800	9800	0
566	20230817	105600	30573200	9800	9800	9800	9800	0
567	20230817	105500	30573200	9800	9800	9800	9800	0
568	20230817	105400	30573200	9800	9800	9800	9800	0
569	20230817	105300	30573200	9800	9800	9800	9800	0
570	20230817	105200	30573200	9800	9800	9800	9800	0
571	20230817	105100	30573200	9800	9800	9800	9800	0
572	20230817	105000	30573200	9800	9800	9800	9800	1
573	20230817	104900	30563400	9800	9800	9800	9800	0
574	20230817	104800	30563400	9800	9800	9800	9800	0
575	20230817	104700	30563400	9800	9800	9800	9800	0
576	20230817	104600	30563400	9800	9800	9800	9800	0
577	20230817	104500	30563400	9800	9800	9800	9800	1
578	20230817	104400	30553600	9800	9800	9800	9800	0
579	20230817	104300	30553600	9800	9800	9800	9800	0
580	20230817	104200	30553600	9800	9800	9800	9800	0
581	20230817	104100	30553600	9800	9800	9800	9800	0
582	20230817	104000	30553600	9800	9800	9800	9800	0
583	20230817	103900	30553600	9800	9800	9800	9800	26
584	20230817	103800	30298800	9750	9750	9750	9750	0
585	20230817	103700	30298800	9750	9750	9750	9750	0
586	20230817	103600	30298800	9750	9750	9750	9750	0
587	20230817	103500	30298800	9750	9750	9750	9750	0
588	20230817	103400	30298800	9750	9750	9750	9750	0
589	20230817	103300	30298800	9750	9750	9750	9750	0
590	20230817	103200	30298800	9750	9750	9750	9750	0
591	20230817	103100	30298800	9750	9750	9750	9750	0
592	20230817	103000	30298800	9750	9750	9750	9750	0
593	20230817	102900	30298800	9750	9750	9750	9750	129
594	20230817	102800	29041050	9760	9770	9770	9760	208
595	20230817	102700	27010890	9770	9770	9770	9770	117
596	20230817	102600	25867800	9770	9770	9770	9770	201
597	20230817	102500	23904030	9770	9770	9770	9770	0
598	20230817	102400	23904030	9770	9770	9770	9770	0
599	20230817	102300	23904030	9770	9770	9770	9770	0
600	20230817	102200	23904030	9770	9770	9770	9770	0
601	20230817	102100	23904030	9770	9770	9770	9770	0
602	20230817	102000	23904030	9770	9770	9770	9770	0
603	20230817	101900	23904030	9770	9770	9770	9770	0
604	20230817	101800	23904030	9770	9770	9770	9770	0
605	20230817	101700	23904030	9770	9770	9770	9770	136
606	20230817	101600	22575310	9770	9780	9780	9770	20
607	20230817	101500	22379890	9770	9770	9770	9770	0
608	20230817	101400	22379890	9770	9770	9770	9770	1
609	20230817	101300	22370120	9790	9790	9790	9790	0
610	20230817	101200	22370120	9790	9790	9790	9790	0
611	20230817	101100	22370120	9790	9790	9790	9790	34
612	20230817	101000	22037260	9790	9790	9790	9790	3
613	20230817	100900	22007890	9790	9800	9800	9790	10
614	20230817	100800	21909980	9810	9810	9810	9810	0
615	20230817	100700	21909980	9810	9810	9810	9810	0
616	20230817	100600	21909980	9810	9810	9810	9810	0
617	20230817	100500	21909980	9810	9810	9810	9810	5
618	20230817	100400	21860930	9810	9810	9810	9810	0
619	20230817	100300	21860930	9810	9810	9810	9810	0
620	20230817	100200	21860930	9810	9810	9810	9810	0
621	20230817	100100	21860930	9810	9800	9810	9800	8
622	20230817	100000	21782480	9770	9770	9770	9770	102
623	20230817	095900	20785940	9770	9770	9770	9770	25
624	20230817	095800	20541690	9770	9800	9800	9770	634
625	20230817	095700	14340590	9790	9790	9790	9790	0
626	20230817	095600	14340590	9790	9800	9800	9790	9
627	20230817	095500	14252440	9790	9790	9790	9790	14
628	20230817	095400	14115380	9790	9790	9790	9790	0
629	20230817	095300	14115380	9790	9790	9790	9790	0
630	20230817	095200	14115380	9790	9790	9790	9790	0
631	20230817	095100	14115380	9790	9790	9790	9790	0
632	20230817	095000	14115380	9790	9790	9790	9790	0
633	20230817	094900	14115380	9790	9790	9790	9790	0
634	20230817	094800	14115380	9790	9790	9790	9790	1
635	20230817	094700	14105590	9790	9790	9790	9790	0
636	20230817	094600	14105590	9790	9790	9790	9790	0
637	20230817	094500	14105590	9790	9790	9790	9790	0
638	20230817	094400	14105590	9790	9790	9790	9790	0
639	20230817	094300	14105590	9790	9790	9790	9790	0
640	20230817	094200	14105590	9790	9790	9790	9790	0
641	20230817	094100	14105590	9790	9790	9790	9790	0
642	20230817	094000	14105590	9790	9790	9790	9790	30
643	20230817	093900	13811890	9800	9800	9800	9800	0
644	20230817	093800	13811890	9800	9800	9800	9800	2
645	20230817	093700	13792290	9800	9800	9800	9800	2
646	20230817	093600	13772690	9800	9800	9800	9800	2
647	20230817	093500	13753090	9800	9800	9800	9800	16
648	20230817	093400	13596290	9800	9800	9800	9800	0
649	20230817	093300	13596290	9800	9790	9800	9790	15
650	20230817	093200	13449380	9790	9790	9790	9790	272
651	20230817	093100	10786500	9810	9810	9810	9790	16
652	20230817	093000	10629750	9800	9800	9810	9800	220
653	20230817	092900	8473740	9800	9800	9800	9800	0
654	20230817	092800	8473740	9800	9800	9800	9800	0
655	20230817	092700	8473740	9800	9800	9800	9800	1
656	20230817	092600	8463940	9810	9810	9810	9810	5
657	20230817	092500	8414890	9810	9810	9810	9810	2
658	20230817	092400	8395270	9790	9790	9790	9790	2
659	20230817	092300	8375690	9790	9790	9790	9790	10
660	20230817	092200	8277790	9790	9790	9790	9790	0
661	20230817	092100	8277790	9790	9790	9790	9790	0
662	20230817	092000	8277790	9790	9790	9790	9790	421
663	20230817	091900	4156200	9790	9790	9790	9790	51
664	20230817	091800	3656910	9790	9800	9800	9790	110
665	20230817	091700	2579890	9810	9810	9810	9810	0
666	20230817	091600	2579890	9810	9800	9810	9800	11
667	20230817	091500	2471990	9790	9790	9790	9790	0
668	20230817	091400	2471990	9790	9800	9800	9790	115
669	20230817	091300	1346070	9810	9810	9810	9810	13
670	20230817	091200	1218540	9800	9800	9800	9800	0
671	20230817	091100	1218540	9800	9800	9800	9800	0
672	20230817	091000	1218540	9800	9800	9800	9800	0
673	20230817	090900	1218540	9800	9800	9800	9800	0
674	20230817	090800	1218540	9800	9800	9800	9800	5
675	20230817	090700	1169540	9790	9790	9790	9790	0
676	20230817	090600	1169540	9790	9810	9810	9790	27
677	20230817	090500	904910	9820	9820	9820	9820	0
678	20230817	090400	904910	9820	9820	9820	9820	0
679	20230817	090300	904910	9820	9820	9820	9820	25
680	20230817	090200	659410	9820	9820	9820	9820	18
681	20230817	090100	482650	9850	9850	9850	9850	0
682	20230817	090000	482650	9850	9850	9850	9850	49