KissMeData/225190/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201600	19064290	9850	9850	9850	9850	5
3	20230824	201500	19064290	9850	9850	9850	9850	0
4	20230824	201400	19064290	9850	9850	9850	9850	0
5	20230824	201300	19064290	9850	9850	9850	9850	0
6	20230824	201200	19064290	9850	9850	9850	9850	0
7	20230824	201100	19064290	9850	9850	9850	9850	0
8	20230824	201000	19064290	9850	9850	9850	9850	0
9	20230824	200900	19064290	9850	9850	9850	9850	0
10	20230824	200800	19064290	9850	9850	9850	9850	0
11	20230824	200700	19064290	9850	9850	9850	9850	0
12	20230824	200600	19064290	9850	9850	9850	9850	0
13	20230824	200500	19064290	9850	9850	9850	9850	0
14	20230824	200400	19064290	9850	9850	9850	9850	0
15	20230824	200300	19064290	9850	9850	9850	9850	0
16	20230824	200200	19064290	9850	9850	9850	9850	0
17	20230824	200100	19064290	9850	9850	9850	9850	0
18	20230824	200000	19064290	9850	9850	9850	9850	0
19	20230824	195900	19064290	9850	9850	9850	9850	0
20	20230824	195800	19064290	9850	9850	9850	9850	0
21	20230824	195700	19064290	9850	9850	9850	9850	0
22	20230824	195600	19064290	9850	9850	9850	9850	0
23	20230824	195500	19064290	9850	9850	9850	9850	0
24	20230824	195400	19064290	9850	9850	9850	9850	0
25	20230824	195300	19064290	9850	9850	9850	9850	0
26	20230824	195200	19064290	9850	9850	9850	9850	0
27	20230824	195100	19064290	9850	9850	9850	9850	0
28	20230824	195000	19064290	9850	9850	9850	9850	0
29	20230824	194900	19064290	9850	9850	9850	9850	0
30	20230824	194800	19064290	9850	9850	9850	9850	0
31	20230824	194700	19064290	9850	9850	9850	9850	0
32	20230824	194600	19064290	9850	9850	9850	9850	5
33	20230824	194500	19064290	9850	9850	9850	9850	0
34	20230824	194400	19064290	9850	9850	9850	9850	0
35	20230824	194300	19064290	9850	9850	9850	9850	0
36	20230824	194200	19064290	9850	9850	9850	9850	0
37	20230824	194100	19064290	9850	9850	9850	9850	0
38	20230824	194000	19064290	9850	9850	9850	9850	0
39	20230824	193900	19064290	9850	9850	9850	9850	0
40	20230824	193800	19064290	9850	9850	9850	9850	0
41	20230824	193700	19064290	9850	9850	9850	9850	0
42	20230824	193600	19064290	9850	9850	9850	9850	0
43	20230824	193500	19064290	9850	9850	9850	9850	0
44	20230824	193400	19064290	9850	9850	9850	9850	0
45	20230824	193300	19064290	9850	9850	9850	9850	0
46	20230824	193200	19064290	9850	9850	9850	9850	0
47	20230824	193100	19064290	9850	9850	9850	9850	0
48	20230824	193000	19064290	9850	9850	9850	9850	0
49	20230824	192900	19064290	9850	9850	9850	9850	0
50	20230824	192800	19064290	9850	9850	9850	9850	0
51	20230824	192700	19064290	9850	9850	9850	9850	0
52	20230824	192600	19064290	9850	9850	9850	9850	0
53	20230824	192500	19064290	9850	9850	9850	9850	0
54	20230824	192400	19064290	9850	9850	9850	9850	0
55	20230824	192300	19064290	9850	9850	9850	9850	0
56	20230824	192200	19064290	9850	9850	9850	9850	0
57	20230824	192100	19064290	9850	9850	9850	9850	0
58	20230824	192000	19064290	9850	9850	9850	9850	0
59	20230824	191900	19064290	9850	9850	9850	9850	0
60	20230824	191800	19064290	9850	9850	9850	9850	0
61	20230824	191700	19064290	9850	9850	9850	9850	0
62	20230824	191600	19064290	9850	9850	9850	9850	5
63	20230824	191500	19064290	9850	9850	9850	9850	0
64	20230824	191400	19064290	9850	9850	9850	9850	0
65	20230824	191300	19064290	9850	9850	9850	9850	0
66	20230824	191200	19064290	9850	9850	9850	9850	0
67	20230824	191100	19064290	9850	9850	9850	9850	0
68	20230824	191000	19064290	9850	9850	9850	9850	0
69	20230824	190900	19064290	9850	9850	9850	9850	0
70	20230824	190800	19064290	9850	9850	9850	9850	0
71	20230824	190700	19064290	9850	9850	9850	9850	0
72	20230824	190600	19064290	9850	9850	9850	9850	0
73	20230824	190500	19064290	9850	9850	9850	9850	0
74	20230824	190400	19064290	9850	9850	9850	9850	0
75	20230824	190300	19064290	9850	9850	9850	9850	0
76	20230824	190200	19064290	9850	9850	9850	9850	0
77	20230824	190100	19064290	9850	9850	9850	9850	0
78	20230824	190000	19064290	9850	9850	9850	9850	0
79	20230824	185900	19064290	9850	9850	9850	9850	0
80	20230824	185800	19064290	9850	9850	9850	9850	0
81	20230824	185700	19064290	9850	9850	9850	9850	0
82	20230824	185600	19064290	9850	9850	9850	9850	0
83	20230824	185500	19064290	9850	9850	9850	9850	0
84	20230824	185400	19064290	9850	9850	9850	9850	0
85	20230824	185300	19064290	9850	9850	9850	9850	0
86	20230824	185200	19064290	9850	9850	9850	9850	0
87	20230824	185100	19064290	9850	9850	9850	9850	0
88	20230824	185000	19064290	9850	9850	9850	9850	0
89	20230824	184900	19064290	9850	9850	9850	9850	0
90	20230824	184800	19064290	9850	9850	9850	9850	0
91	20230824	184700	19064290	9850	9850	9850	9850	0
92	20230824	184600	19064290	9850	9850	9850	9850	5
93	20230824	184500	19064290	9850	9850	9850	9850	0
94	20230824	184400	19064290	9850	9850	9850	9850	0
95	20230824	184300	19064290	9850	9850	9850	9850	0
96	20230824	184200	19064290	9850	9850	9850	9850	0
97	20230824	184100	19064290	9850	9850	9850	9850	0
98	20230824	184000	19064290	9850	9850	9850	9850	0
99	20230824	183900	19064290	9850	9850	9850	9850	0
100	20230824	183800	19064290	9850	9850	9850	9850	0
101	20230824	183700	19064290	9850	9850	9850	9850	0
102	20230824	183600	19064290	9850	9850	9850	9850	0
103	20230824	183500	19064290	9850	9850	9850	9850	0
104	20230824	183400	19064290	9850	9850	9850	9850	0
105	20230824	183300	19064290	9850	9850	9850	9850	0
106	20230824	183200	19064290	9850	9850	9850	9850	0
107	20230824	183100	19064290	9850	9850	9850	9850	0
108	20230824	183000	19064290	9850	9850	9850	9850	0
109	20230824	182900	19064290	9850	9850	9850	9850	0
110	20230824	182800	19064290	9850	9850	9850	9850	0
111	20230824	182700	19064290	9850	9850	9850	9850	0
112	20230824	182600	19064290	9850	9850	9850	9850	0
113	20230824	182500	19064290	9850	9850	9850	9850	0
114	20230824	182400	19064290	9850	9850	9850	9850	0
115	20230824	182300	19064290	9850	9850	9850	9850	0
116	20230824	182200	19064290	9850	9850	9850	9850	0
117	20230824	182100	19064290	9850	9850	9850	9850	0
118	20230824	182000	19064290	9850	9850	9850	9850	0
119	20230824	181900	19064290	9850	9850	9850	9850	0
120	20230824	181800	19064290	9850	9850	9850	9850	0
121	20230824	181700	19064290	9850	9850	9850	9850	0
122	20230824	181600	19064290	9850	9850	9850	9850	5
123	20230824	181500	19064290	9850	9850	9850	9850	0
124	20230824	181400	19064290	9850	9850	9850	9850	0
125	20230824	181300	19064290	9850	9850	9850	9850	0
126	20230824	181200	19064290	9850	9850	9850	9850	0
127	20230824	181100	19064290	9850	9850	9850	9850	0
128	20230824	181000	19064290	9850	9850	9850	9850	0
129	20230824	180900	19064290	9850	9850	9850	9850	0
130	20230824	180800	19064290	9850	9850	9850	9850	0
131	20230824	180700	19064290	9850	9850	9850	9850	0
132	20230824	180600	19064290	9850	9850	9850	9850	0
133	20230824	180500	19064290	9850	9850	9850	9850	0
134	20230824	180400	19064290	9850	9850	9850	9850	0
135	20230824	180300	19064290	9850	9850	9850	9850	0
136	20230824	180200	19064290	9850	9850	9850	9850	0
137	20230824	180100	19064290	9850	9850	9850	9850	0
138	20230824	180000	19064290	9850	9850	9850	9850	0
139	20230824	175900	19064290	9850	9850	9850	9850	0
140	20230824	175800	19064290	9850	9850	9850	9850	0
141	20230824	175700	19064290	9850	9850	9850	9850	0
142	20230824	175600	19064290	9850	9850	9850	9850	0
143	20230824	175500	19064290	9850	9850	9850	9850	0
144	20230824	175400	19064290	9850	9850	9850	9850	0
145	20230824	175300	19064290	9850	9850	9850	9850	0
146	20230824	175200	19064290	9850	9850	9850	9850	0
147	20230824	175100	19064290	9850	9850	9850	9850	0
148	20230824	175000	19064290	9850	9850	9850	9850	0
149	20230824	174900	19064290	9850	9850	9850	9850	0
150	20230824	174800	19064290	9850	9850	9850	9850	0
151	20230824	174700	19064290	9850	9850	9850	9850	0
152	20230824	174600	19064290	9850	9850	9850	9850	5
153	20230824	174500	19064290	9850	9850	9850	9850	0
154	20230824	174400	19064290	9850	9850	9850	9850	0
155	20230824	174300	19064290	9850	9850	9850	9850	0
156	20230824	174200	19064290	9850	9850	9850	9850	0
157	20230824	174100	19064290	9850	9850	9850	9850	0
158	20230824	174000	19064290	9850	9850	9850	9850	0
159	20230824	173900	19064290	9850	9850	9850	9850	0
160	20230824	173800	19064290	9850	9850	9850	9850	0
161	20230824	173700	19064290	9850	9850	9850	9850	0
162	20230824	173600	19064290	9850	9850	9850	9850	0
163	20230824	173500	19064290	9850	9850	9850	9850	0
164	20230824	173400	19064290	9850	9850	9850	9850	0
165	20230824	173300	19064290	9850	9850	9850	9850	0
166	20230824	173200	19064290	9850	9850	9850	9850	0
167	20230824	173100	19064290	9850	9850	9850	9850	0
168	20230824	173000	19064290	9850	9850	9850	9850	0
169	20230824	172900	19064290	9850	9850	9850	9850	0
170	20230824	172800	19064290	9850	9850	9850	9850	0
171	20230824	172700	19064290	9850	9850	9850	9850	0
172	20230824	172600	19064290	9850	9850	9850	9850	0
173	20230824	172500	19064290	9850	9850	9850	9850	0
174	20230824	172400	19064290	9850	9850	9850	9850	0
175	20230824	172300	19064290	9850	9850	9850	9850	0
176	20230824	172200	19064290	9850	9850	9850	9850	0
177	20230824	172100	19064290	9850	9850	9850	9850	0
178	20230824	172000	19064290	9850	9850	9850	9850	0
179	20230824	171900	19064290	9850	9850	9850	9850	0
180	20230824	171800	19064290	9850	9850	9850	9850	0
181	20230824	171700	19064290	9850	9850	9850	9850	0
182	20230824	171600	19064290	9850	9850	9850	9850	5
183	20230824	171500	19064290	9850	9850	9850	9850	0
184	20230824	171400	19064290	9850	9850	9850	9850	0
185	20230824	171300	19064290	9850	9850	9850	9850	0
186	20230824	171200	19064290	9850	9850	9850	9850	0
187	20230824	171100	19064290	9850	9850	9850	9850	0
188	20230824	171000	19064290	9850	9850	9850	9850	0
189	20230824	170900	19064290	9850	9850	9850	9850	0
190	20230824	170800	19064290	9850	9850	9850	9850	0
191	20230824	170700	19064290	9850	9850	9850	9850	0
192	20230824	170600	19064290	9850	9850	9850	9850	0
193	20230824	170500	19064290	9850	9850	9850	9850	0
194	20230824	170400	19064290	9850	9850	9850	9850	0
195	20230824	170300	19064290	9850	9850	9850	9850	0
196	20230824	170200	19064290	9850	9850	9850	9850	0
197	20230824	170100	19064290	9850	9850	9850	9850	0
198	20230824	170000	19064290	9850	9850	9850	9850	0
199	20230824	165900	19064290	9850	9850	9850	9850	0
200	20230824	165800	19064290	9850	9850	9850	9850	0
201	20230824	165700	19064290	9850	9850	9850	9850	0
202	20230824	165600	19064290	9850	9850	9850	9850	0
203	20230824	165500	19064290	9850	9850	9850	9850	0
204	20230824	165400	19064290	9850	9850	9850	9850	0
205	20230824	165300	19064290	9850	9850	9850	9850	0
206	20230824	165200	19064290	9850	9850	9850	9850	0
207	20230824	165100	19064290	9850	9850	9850	9850	0
208	20230824	165000	19064290	9850	9850	9850	9850	0
209	20230824	164900	19064290	9850	9850	9850	9850	0
210	20230824	164800	19064290	9850	9850	9850	9850	0
211	20230824	164700	19064290	9850	9850	9850	9850	0
212	20230824	164600	19064290	9850	9850	9850	9850	5
213	20230824	164500	19064290	9850	9850	9850	9850	0
214	20230824	164400	19064290	9850	9850	9850	9850	0
215	20230824	164300	19064290	9850	9850	9850	9850	0
216	20230824	164200	19064290	9850	9850	9850	9850	0
217	20230824	164100	19064290	9850	9850	9850	9850	0
218	20230824	164000	19064290	9850	9850	9850	9850	0
219	20230824	163900	19064290	9850	9850	9850	9850	0
220	20230824	163800	19064290	9850	9850	9850	9850	0
221	20230824	163700	19064290	9850	9850	9850	9850	0
222	20230824	163600	19064290	9850	9850	9850	9850	0
223	20230824	163500	19064290	9850	9850	9850	9850	0
224	20230824	163400	19064290	9850	9850	9850	9850	0
225	20230824	163300	19064290	9850	9850	9850	9850	0
226	20230824	163200	19064290	9850	9850	9850	9850	0
227	20230824	163100	19064290	9850	9850	9850	9850	0
228	20230824	163000	19064290	9850	9850	9850	9850	0
229	20230824	162900	19064290	9850	9850	9850	9850	0
230	20230824	162800	19064290	9850	9850	9850	9850	0
231	20230824	162700	19064290	9850	9850	9850	9850	0
232	20230824	162600	19064290	9850	9850	9850	9850	0
233	20230824	162500	19064290	9850	9850	9850	9850	0
234	20230824	162400	19064290	9850	9850	9850	9850	0
235	20230824	162300	19064290	9850	9850	9850	9850	0
236	20230824	162200	19064290	9850	9850	9850	9850	0
237	20230824	162100	19064290	9850	9850	9850	9850	0
238	20230824	162000	19064290	9850	9850	9850	9850	0
239	20230824	161900	19064290	9850	9850	9850	9850	0
240	20230824	161800	19064290	9850	9850	9850	9850	0
241	20230824	161700	19064290	9850	9850	9850	9850	0
242	20230824	161600	19064290	9850	9850	9850	9850	5
243	20230824	161500	19064290	9850	9850	9850	9850	0
244	20230824	161400	19064290	9850	9850	9850	9850	0
245	20230824	161300	19064290	9850	9850	9850	9850	0
246	20230824	161200	19064290	9850	9850	9850	9850	0
247	20230824	161100	19064290	9850	9850	9850	9850	0
248	20230824	161000	19064290	9850	9850	9850	9850	0
249	20230824	160900	19064290	9850	9850	9850	9850	0
250	20230824	160800	19064290	9850	9850	9850	9850	0
251	20230824	160700	19064290	9850	9850	9850	9850	0
252	20230824	160600	19064290	9850	9850	9850	9850	0
253	20230824	160500	19064290	9850	9850	9850	9850	0
254	20230824	160400	19064290	9850	9850	9850	9850	0
255	20230824	160300	19064290	9850	9850	9850	9850	0
256	20230824	160200	19064290	9850	9850	9850	9850	0
257	20230824	160100	19064290	9850	9850	9850	9850	0
258	20230824	160000	19064290	9850	9850	9850	9850	0
259	20230824	155900	19064290	9850	9850	9850	9850	0
260	20230824	155800	19064290	9850	9850	9850	9850	0
261	20230824	155700	19064290	9850	9850	9850	9850	0
262	20230824	155600	19064290	9850	9850	9850	9850	0
263	20230824	155500	19064290	9850	9850	9850	9850	0
264	20230824	155400	19064290	9850	9850	9850	9850	0
265	20230824	155300	19064290	9850	9850	9850	9850	0
266	20230824	155200	19064290	9850	9850	9850	9850	0
267	20230824	155100	19064290	9850	9850	9850	9850	0
268	20230824	155000	19064290	9850	9850	9850	9850	0
269	20230824	154900	19064290	9850	9850	9850	9850	0
270	20230824	154800	19064290	9850	9850	9850	9850	0
271	20230824	154700	19064290	9850	9850	9850	9850	0
272	20230824	154600	19064290	9850	9850	9850	9850	5
273	20230824	154500	19064290	9850	9850	9850	9850	0
274	20230824	154400	19064290	9850	9850	9850	9850	0
275	20230824	154300	19064290	9850	9850	9850	9850	0
276	20230824	154200	19064290	9850	9850	9850	9850	0
277	20230824	154100	19064290	9850	9850	9850	9850	0
278	20230824	154000	19064290	9850	9850	9850	9850	0
279	20230824	153900	19064290	9850	9850	9850	9850	0
280	20230824	153800	19064290	9850	9850	9850	9850	0
281	20230824	153700	19064290	9850	9850	9850	9850	0
282	20230824	153600	19064290	9850	9850	9850	9850	0
283	20230824	153500	19064290	9850	9850	9850	9850	0
284	20230824	153400	19064290	9850	9850	9850	9850	0
285	20230824	153300	19064290	9850	9850	9850	9850	0
286	20230824	153200	19064290	9850	9850	9850	9850	0
287	20230824	153100	19064290	9850	9850	9850	9850	0
288	20230824	153000	19064290	9850	9850	9850	9850	5
289	20230824	152900	19015040	9820	9820	9820	9820	0
290	20230824	152800	19015040	9820	9820	9820	9820	0
291	20230824	152700	19015040	9820	9820	9820	9820	0
292	20230824	152600	19015040	9820	9820	9820	9820	0
293	20230824	152500	19015040	9820	9820	9820	9820	0
294	20230824	152400	19015040	9820	9820	9820	9820	0
295	20230824	152300	19015040	9820	9820	9820	9820	0
296	20230824	152200	19015040	9820	9820	9820	9820	0
297	20230824	152100	19015040	9820	9820	9820	9820	0
298	20230824	152000	19015040	9820	9820	9820	9820	0
299	20230824	151900	19015040	9820	9820	9820	9820	101
300	20230824	151800	18023220	9820	9840	9840	9820	10
301	20230824	151700	17924970	9850	9850	9850	9850	0
302	20230824	151600	17924970	9850	9850	9850	9850	0
303	20230824	151500	17924970	9850	9850	9850	9850	0
304	20230824	151400	17924970	9850	9850	9850	9850	0
305	20230824	151300	17924970	9850	9850	9850	9850	2
306	20230824	151200	17905270	9820	9830	9830	9820	50
307	20230824	151100	17414060	9850	9850	9850	9850	1
308	20230824	151000	17404210	9850	9850	9850	9850	0
309	20230824	150900	17404210	9850	9850	9850	9850	1
310	20230824	150800	17394360	9850	9850	9850	9850	5
311	20230824	150700	17345110	9850	9850	9850	9850	0
312	20230824	150600	17345110	9850	9850	9850	9850	12
313	20230824	150500	17226910	9830	9830	9830	9830	3
314	20230824	150400	17197420	9820	9820	9820	9820	0
315	20230824	150300	17197420	9820	9820	9820	9820	0
316	20230824	150200	17197420	9820	9820	9820	9820	0
317	20230824	150100	17197420	9820	9820	9820	9820	0
318	20230824	150000	17197420	9820	9820	9820	9820	0
319	20230824	145900	17197420	9820	9820	9820	9820	0
320	20230824	145800	17197420	9820	9820	9820	9820	0
321	20230824	145700	17197420	9820	9820	9820	9820	0
322	20230824	145600	17197420	9820	9820	9820	9820	0
323	20230824	145500	17197420	9820	9820	9820	9820	1
324	20230824	145400	17187600	9820	9820	9820	9820	0
325	20230824	145300	17187600	9820	9820	9820	9820	7
326	20230824	145200	17118860	9820	9820	9820	9820	0
327	20230824	145100	17118860	9820	9820	9820	9820	0
328	20230824	145000	17118860	9820	9820	9820	9820	0
329	20230824	144900	17118860	9820	9820	9820	9820	0
330	20230824	144800	17118860	9820	9820	9820	9820	0
331	20230824	144700	17118860	9820	9820	9820	9820	0
332	20230824	144600	17118860	9820	9820	9820	9820	0
333	20230824	144500	17118860	9820	9820	9820	9820	0
334	20230824	144400	17118860	9820	9820	9820	9820	0
335	20230824	144300	17118860	9820	9820	9820	9820	0
336	20230824	144200	17118860	9820	9840	9840	9820	389
337	20230824	144100	13295750	9840	9840	9840	9840	0
338	20230824	144000	13295750	9840	9840	9840	9840	0
339	20230824	143900	13295750	9840	9840	9840	9840	0
340	20230824	143800	13295750	9840	9840	9840	9840	0
341	20230824	143700	13295750	9840	9840	9840	9840	0
342	20230824	143600	13295750	9840	9840	9840	9840	0
343	20230824	143500	13295750	9840	9840	9840	9840	0
344	20230824	143400	13295750	9840	9840	9840	9840	0
345	20230824	143300	13295750	9840	9840	9840	9840	0
346	20230824	143200	13295750	9840	9840	9840	9840	0
347	20230824	143100	13295750	9840	9840	9840	9840	5
348	20230824	143000	13246550	9840	9840	9840	9840	0
349	20230824	142900	13246550	9840	9840	9840	9840	0
350	20230824	142800	13246550	9840	9840	9840	9840	0
351	20230824	142700	13246550	9840	9840	9840	9840	0
352	20230824	142600	13246550	9840	9840	9840	9840	0
353	20230824	142500	13246550	9840	9840	9840	9840	0
354	20230824	142400	13246550	9840	9840	9840	9840	0
355	20230824	142300	13246550	9840	9840	9840	9840	1
356	20230824	142200	13236710	9840	9840	9840	9840	0
357	20230824	142100	13236710	9840	9840	9840	9840	0
358	20230824	142000	13236710	9840	9840	9840	9840	0
359	20230824	141900	13236710	9840	9840	9840	9840	0
360	20230824	141800	13236710	9840	9840	9840	9840	0
361	20230824	141700	13236710	9840	9840	9840	9840	3
362	20230824	141600	13207190	9840	9840	9840	9840	0
363	20230824	141500	13207190	9840	9840	9840	9840	0
364	20230824	141400	13207190	9840	9840	9840	9840	0
365	20230824	141300	13207190	9840	9840	9840	9840	6
366	20230824	141200	13148150	9840	9840	9840	9840	0
367	20230824	141100	13148150	9840	9840	9840	9840	0
368	20230824	141000	13148150	9840	9840	9840	9840	0
369	20230824	140900	13148150	9840	9840	9840	9840	0
370	20230824	140800	13148150	9840	9840	9840	9840	0
371	20230824	140700	13148150	9840	9840	9840	9840	0
372	20230824	140600	13148150	9840	9840	9840	9840	0
373	20230824	140500	13148150	9840	9840	9840	9840	104
374	20230824	140400	12124790	9850	9850	9850	9850	0
375	20230824	140300	12124790	9850	9850	9850	9850	0
376	20230824	140200	12124790	9850	9850	9850	9850	0
377	20230824	140100	12124790	9850	9850	9850	9850	0
378	20230824	140000	12124790	9850	9850	9850	9850	0
379	20230824	135900	12124790	9850	9850	9850	9850	0
380	20230824	135800	12124790	9850	9850	9850	9850	0
381	20230824	135700	12124790	9850	9850	9850	9850	0
382	20230824	135600	12124790	9850	9850	9850	9850	0
383	20230824	135500	12124790	9850	9850	9850	9850	0
384	20230824	135400	12124790	9850	9850	9850	9850	0
385	20230824	135300	12124790	9850	9850	9850	9850	0
386	20230824	135200	12124790	9850	9850	9850	9850	1
387	20230824	135100	12114940	9850	9850	9850	9850	0
388	20230824	135000	12114940	9850	9850	9850	9850	0
389	20230824	134900	12114940	9850	9850	9850	9850	0
390	20230824	134800	12114940	9850	9850	9850	9850	0
391	20230824	134700	12114940	9850	9850	9850	9850	0
392	20230824	134600	12114940	9850	9850	9850	9850	0
393	20230824	134500	12114940	9850	9850	9850	9850	0
394	20230824	134400	12114940	9850	9850	9850	9850	0
395	20230824	134300	12114940	9850	9850	9850	9850	0
396	20230824	134200	12114940	9850	9850	9850	9850	0
397	20230824	134100	12114940	9850	9850	9850	9850	0
398	20230824	134000	12114940	9850	9850	9850	9850	6
399	20230824	133900	12055840	9850	9850	9850	9850	0
400	20230824	133800	12055840	9850	9850	9850	9850	0
401	20230824	133700	12055840	9850	9850	9850	9850	0
402	20230824	133600	12055840	9850	9850	9850	9850	0
403	20230824	133500	12055840	9850	9850	9850	9850	6
404	20230824	133400	11996740	9850	9850	9850	9850	0
405	20230824	133300	11996740	9850	9850	9850	9850	0
406	20230824	133200	11996740	9850	9850	9850	9850	0
407	20230824	133100	11996740	9850	9850	9850	9850	2
408	20230824	133000	11977040	9850	9850	9850	9850	0
409	20230824	132900	11977040	9850	9850	9850	9850	0
410	20230824	132800	11977040	9850	9850	9850	9850	0
411	20230824	132700	11977040	9850	9850	9850	9850	0
412	20230824	132600	11977040	9850	9850	9850	9850	0
413	20230824	132500	11977040	9850	9850	9850	9850	1
414	20230824	132400	11967190	9850	9850	9850	9850	0
415	20230824	132300	11967190	9850	9850	9850	9850	14
416	20230824	132200	11829290	9850	9850	9850	9850	5
417	20230824	132100	11780040	9850	9850	9850	9850	1
418	20230824	132000	11770190	9850	9850	9850	9850	0
419	20230824	131900	11770190	9850	9850	9850	9850	0
420	20230824	131800	11770190	9850	9850	9850	9850	0
421	20230824	131700	11770190	9850	9850	9850	9850	0
422	20230824	131600	11770190	9850	9850	9850	9850	0
423	20230824	131500	11770190	9850	9850	9850	9850	0
424	20230824	131400	11770190	9850	9860	9860	9850	41
425	20230824	131300	11365940	9860	9860	9860	9860	71
426	20230824	131200	10665880	9850	9850	9850	9850	0
427	20230824	131100	10665880	9850	9850	9850	9850	0
428	20230824	131000	10665880	9850	9850	9850	9850	0
429	20230824	130900	10665880	9850	9850	9850	9850	0
430	20230824	130800	10665880	9850	9850	9850	9850	0
431	20230824	130700	10665880	9850	9850	9850	9850	0
432	20230824	130600	10665880	9850	9850	9850	9850	35
433	20230824	130500	10321130	9850	9850	9850	9850	1
434	20230824	130400	10311280	9850	9850	9850	9850	0
435	20230824	130300	10311280	9850	9850	9850	9850	0
436	20230824	130200	10311280	9850	9850	9850	9850	1
437	20230824	130100	10301430	9850	9850	9850	9850	0
438	20230824	130000	10301430	9850	9850	9850	9850	0
439	20230824	125900	10301430	9850	9850	9850	9850	60
440	20230824	125800	9710430	9850	9850	9850	9850	0
441	20230824	125700	9710430	9850	9850	9850	9850	0
442	20230824	125600	9710430	9850	9850	9850	9850	0
443	20230824	125500	9710430	9850	9850	9850	9850	3
444	20230824	125400	9680880	9850	9850	9850	9850	0
445	20230824	125300	9680880	9850	9850	9850	9850	0
446	20230824	125200	9680880	9850	9850	9850	9850	0
447	20230824	125100	9680880	9850	9850	9850	9850	0
448	20230824	125000	9680880	9850	9850	9850	9850	0
449	20230824	124900	9680880	9850	9850	9850	9850	0
450	20230824	124800	9680880	9850	9850	9850	9850	10
451	20230824	124700	9582380	9850	9850	9850	9850	0
452	20230824	124600	9582380	9850	9850	9850	9850	0
453	20230824	124500	9582380	9850	9850	9850	9850	0
454	20230824	124400	9582380	9850	9850	9850	9850	0
455	20230824	124300	9582380	9850	9850	9850	9850	0
456	20230824	124200	9582380	9850	9850	9850	9850	0
457	20230824	124100	9582380	9850	9850	9850	9850	0
458	20230824	124000	9582380	9850	9850	9850	9850	1
459	20230824	123900	9572530	9850	9850	9850	9850	0
460	20230824	123800	9572530	9850	9850	9850	9850	10
461	20230824	123700	9474030	9820	9820	9820	9820	0
462	20230824	123600	9474030	9820	9820	9820	9820	0
463	20230824	123500	9474030	9820	9820	9820	9820	0
464	20230824	123400	9474030	9820	9820	9820	9820	0
465	20230824	123300	9474030	9820	9820	9820	9820	0
466	20230824	123200	9474030	9820	9820	9820	9820	0
467	20230824	123100	9474030	9820	9820	9820	9820	0
468	20230824	123000	9474030	9820	9820	9820	9820	0
469	20230824	122900	9474030	9820	9820	9820	9820	0
470	20230824	122800	9474030	9820	9820	9820	9820	0
471	20230824	122700	9474030	9820	9820	9820	9820	0
472	20230824	122600	9474030	9820	9820	9820	9820	0
473	20230824	122500	9474030	9820	9820	9820	9820	0
474	20230824	122400	9474030	9820	9820	9820	9820	96
475	20230824	122300	8531310	9820	9820	9820	9820	0
476	20230824	122200	8531310	9820	9820	9820	9820	3
477	20230824	122100	8501850	9820	9820	9820	9820	0
478	20230824	122000	8501850	9820	9820	9820	9820	0
479	20230824	121900	8501850	9820	9820	9820	9820	1
480	20230824	121800	8492030	9820	9820	9820	9820	0
481	20230824	121700	8492030	9820	9820	9820	9820	0
482	20230824	121600	8492030	9820	9820	9820	9820	0
483	20230824	121500	8492030	9820	9820	9820	9820	0
484	20230824	121400	8492030	9820	9820	9820	9820	0
485	20230824	121300	8492030	9820	9820	9820	9820	0
486	20230824	121200	8492030	9820	9820	9820	9820	1
487	20230824	121100	8482210	9820	9820	9820	9820	0
488	20230824	121000	8482210	9820	9820	9820	9820	0
489	20230824	120900	8482210	9820	9820	9820	9820	8
490	20230824	120800	8403650	9820	9820	9820	9820	0
491	20230824	120700	8403650	9820	9820	9820	9820	0
492	20230824	120600	8403650	9820	9820	9820	9820	1
493	20230824	120500	8393830	9820	9820	9820	9820	0
494	20230824	120400	8393830	9820	9820	9820	9820	0
495	20230824	120300	8393830	9820	9820	9820	9820	1
496	20230824	120200	8384010	9820	9820	9820	9820	0
497	20230824	120100	8384010	9820	9820	9820	9820	0
498	20230824	120000	8384010	9820	9820	9820	9820	0
499	20230824	115900	8384010	9820	9820	9820	9820	0
500	20230824	115800	8384010	9820	9820	9820	9820	0
501	20230824	115700	8384010	9820	9820	9820	9820	0
502	20230824	115600	8384010	9820	9820	9820	9820	3
503	20230824	115500	8354550	9820	9820	9820	9820	0
504	20230824	115400	8354550	9820	9820	9820	9820	0
505	20230824	115300	8354550	9820	9820	9820	9820	0
506	20230824	115200	8354550	9820	9820	9820	9820	0
507	20230824	115100	8354550	9820	9820	9820	9820	0
508	20230824	115000	8354550	9820	9820	9820	9820	0
509	20230824	114900	8354550	9820	9820	9820	9820	0
510	20230824	114800	8354550	9820	9820	9820	9820	0
511	20230824	114700	8354550	9820	9820	9820	9820	0
512	20230824	114600	8354550	9820	9820	9820	9820	0
513	20230824	114500	8354550	9820	9820	9820	9820	0
514	20230824	114400	8354550	9820	9820	9820	9820	0
515	20230824	114300	8354550	9820	9820	9820	9820	0
516	20230824	114200	8354550	9820	9820	9820	9820	2
517	20230824	114100	8334910	9820	9820	9820	9820	0
518	20230824	114000	8334910	9820	9820	9820	9820	0
519	20230824	113900	8334910	9820	9820	9820	9820	0
520	20230824	113800	8334910	9820	9820	9820	9820	0
521	20230824	113700	8334910	9820	9820	9820	9820	0
522	20230824	113600	8334910	9820	9820	9820	9820	1
523	20230824	113500	8325090	9820	9820	9820	9820	0
524	20230824	113400	8325090	9820	9820	9820	9820	0
525	20230824	113300	8325090	9820	9820	9820	9820	3
526	20230824	113200	8295630	9820	9820	9820	9820	3
527	20230824	113100	8266170	9820	9820	9820	9820	0
528	20230824	113000	8266170	9820	9830	9830	9820	23
529	20230824	112900	8040300	9820	9820	9820	9820	0
530	20230824	112800	8040300	9820	9820	9820	9820	0
531	20230824	112700	8040300	9820	9820	9820	9820	0
532	20230824	112600	8040300	9820	9820	9820	9820	0
533	20230824	112500	8040300	9820	9820	9820	9820	0
534	20230824	112400	8040300	9820	9820	9820	9820	0
535	20230824	112300	8040300	9820	9820	9820	9820	0
536	20230824	112200	8040300	9820	9820	9820	9820	0
537	20230824	112100	8040300	9820	9820	9820	9820	0
538	20230824	112000	8040300	9820	9820	9820	9820	0
539	20230824	111900	8040300	9820	9820	9820	9820	0
540	20230824	111800	8040300	9820	9820	9820	9820	0
541	20230824	111700	8040300	9820	9820	9820	9820	0
542	20230824	111600	8040300	9820	9820	9820	9820	0
543	20230824	111500	8040300	9820	9820	9820	9820	0
544	20230824	111400	8040300	9820	9820	9820	9820	0
545	20230824	111300	8040300	9820	9820	9820	9820	0
546	20230824	111200	8040300	9820	9820	9820	9820	0
547	20230824	111100	8040300	9820	9820	9820	9820	0
548	20230824	111000	8040300	9820	9820	9820	9820	0
549	20230824	110900	8040300	9820	9820	9820	9820	0
550	20230824	110800	8040300	9820	9820	9820	9820	0
551	20230824	110700	8040300	9820	9820	9820	9820	0
552	20230824	110600	8040300	9820	9820	9820	9820	0
553	20230824	110500	8040300	9820	9820	9820	9820	0
554	20230824	110400	8040300	9820	9820	9820	9820	0
555	20230824	110300	8040300	9820	9820	9820	9820	0
556	20230824	110200	8040300	9820	9820	9820	9820	0
557	20230824	110100	8040300	9820	9820	9820	9820	2
558	20230824	110000	8020660	9820	9820	9820	9820	0
559	20230824	105900	8020660	9820	9820	9820	9820	0
560	20230824	105800	8020660	9820	9820	9820	9820	5
561	20230824	105700	7971560	9820	9820	9820	9820	0
562	20230824	105600	7971560	9820	9820	9820	9820	0
563	20230824	105500	7971560	9820	9820	9820	9820	0
564	20230824	105400	7971560	9820	9820	9820	9820	0
565	20230824	105300	7971560	9820	9820	9820	9820	0
566	20230824	105200	7971560	9820	9820	9820	9820	0
567	20230824	105100	7971560	9820	9820	9820	9820	0
568	20230824	105000	7971560	9820	9820	9820	9820	70
569	20230824	104900	7284160	9820	9820	9820	9820	1
570	20230824	104800	7274340	9820	9820	9820	9820	0
571	20230824	104700	7274340	9820	9820	9820	9820	0
572	20230824	104600	7274340	9820	9820	9820	9820	200
573	20230824	104500	5310340	9810	9810	9810	9810	4
574	20230824	104400	5271100	9810	9810	9810	9810	0
575	20230824	104300	5271100	9810	9810	9810	9810	0
576	20230824	104200	5271100	9810	9810	9810	9810	0
577	20230824	104100	5271100	9810	9810	9810	9810	1
578	20230824	104000	5261290	9810	9810	9810	9810	0
579	20230824	103900	5261290	9810	9810	9810	9810	0
580	20230824	103800	5261290	9810	9810	9810	9810	3
581	20230824	103700	5231860	9810	9810	9810	9810	0
582	20230824	103600	5231860	9810	9810	9810	9810	10
583	20230824	103500	5133760	9810	9810	9810	9810	0
584	20230824	103400	5133760	9810	9810	9810	9810	2
585	20230824	103300	5114140	9810	9810	9810	9810	1
586	20230824	103200	5104330	9810	9810	9810	9810	0
587	20230824	103100	5104330	9810	9810	9810	9810	1
588	20230824	103000	5094520	9810	9810	9810	9810	0
589	20230824	102900	5094520	9810	9810	9810	9810	0
590	20230824	102800	5094520	9810	9810	9810	9810	0
591	20230824	102700	5094520	9810	9810	9810	9810	1
592	20230824	102600	5084710	9820	9820	9820	9820	0
593	20230824	102500	5084710	9820	9820	9820	9820	0
594	20230824	102400	5084710	9820	9820	9820	9820	0
595	20230824	102300	5084710	9820	9800	9820	9800	2
596	20230824	102200	5065090	9820	9820	9820	9820	0
597	20230824	102100	5065090	9820	9820	9820	9820	0
598	20230824	102000	5065090	9820	9820	9820	9820	0
599	20230824	101900	5065090	9820	9820	9820	9820	0
600	20230824	101800	5065090	9820	9820	9820	9820	4
601	20230824	101700	5025810	9820	9820	9820	9820	0
602	20230824	101600	5025810	9820	9820	9820	9820	2
603	20230824	101500	5006170	9800	9800	9800	9800	0
604	20230824	101400	5006170	9800	9800	9800	9800	0
605	20230824	101300	5006170	9800	9810	9810	9800	5
606	20230824	101200	4957150	9820	9820	9820	9820	0
607	20230824	101100	4957150	9820	9820	9820	9820	0
608	20230824	101000	4957150	9820	9820	9820	9820	0
609	20230824	100900	4957150	9820	9820	9820	9820	10
610	20230824	100800	4858950	9820	9820	9820	9820	0
611	20230824	100700	4858950	9820	9820	9820	9820	20
612	20230824	100600	4662550	9810	9810	9810	9810	0
613	20230824	100500	4662550	9810	9810	9810	9810	0
614	20230824	100400	4662550	9810	9810	9810	9810	9
615	20230824	100300	4574260	9810	9810	9810	9810	2
616	20230824	100200	4554640	9810	9810	9810	9810	3
617	20230824	100100	4525210	9810	9810	9810	9810	12
618	20230824	100000	4407490	9810	9810	9810	9810	0
619	20230824	095900	4407490	9810	9810	9810	9810	4
620	20230824	095800	4368250	9820	9820	9820	9820	0
621	20230824	095700	4368250	9820	9820	9820	9820	0
622	20230824	095600	4368250	9820	9820	9820	9820	0
623	20230824	095500	4368250	9820	9820	9820	9820	0
624	20230824	095400	4368250	9820	9820	9820	9820	1
625	20230824	095300	4358430	9830	9830	9830	9830	0
626	20230824	095200	4358430	9830	9830	9830	9830	0
627	20230824	095100	4358430	9830	9830	9830	9830	1
628	20230824	095000	4348600	9830	9830	9830	9830	0
629	20230824	094900	4348600	9830	9830	9830	9830	1
630	20230824	094800	4338770	9830	9830	9830	9830	4
631	20230824	094700	4299450	9780	9790	9790	9780	20
632	20230824	094600	4103760	9800	9800	9800	9800	76
633	20230824	094500	3358960	9810	9810	9810	9810	4
634	20230824	094400	3319720	9810	9810	9810	9810	18
635	20230824	094300	3143140	9820	9820	9820	9820	1
636	20230824	094200	3133320	9810	9810	9810	9810	0
637	20230824	094100	3133320	9810	9810	9810	9810	1
638	20230824	094000	3123510	9820	9820	9820	9820	0
639	20230824	093900	3123510	9820	9820	9820	9820	0
640	20230824	093800	3123510	9820	9820	9820	9820	1
641	20230824	093700	3113690	9820	9810	9820	9810	3
642	20230824	093600	3084250	9810	9830	9830	9810	70
643	20230824	093500	2396190	9830	9830	9830	9830	4
644	20230824	093400	2356870	9830	9830	9830	9830	1
645	20230824	093300	2347040	9830	9830	9830	9830	5
646	20230824	093200	2297890	9830	9830	9830	9830	1
647	20230824	093100	2288060	9830	9840	9840	9830	8
648	20230824	093000	2209370	9840	9840	9840	9840	2
649	20230824	092900	2189690	9830	9830	9830	9830	0
650	20230824	092800	2189690	9830	9830	9830	9830	0
651	20230824	092700	2189690	9830	9830	9830	9830	15
652	20230824	092600	2042240	9830	9830	9830	9830	2
653	20230824	092500	2022580	9840	9840	9840	9840	21
654	20230824	092400	1815940	9840	9840	9840	9840	44
655	20230824	092300	1382980	9850	9850	9850	9850	0
656	20230824	092200	1382980	9850	9850	9850	9850	3
657	20230824	092100	1353430	9850	9850	9850	9850	34
658	20230824	092000	1018530	9860	9860	9860	9860	0
659	20230824	091900	1018530	9860	9860	9860	9860	0
660	20230824	091800	1018530	9860	9860	9860	9860	0
661	20230824	091700	1018530	9860	9860	9860	9860	0
662	20230824	091600	1018530	9860	9860	9860	9860	0
663	20230824	091500	1018530	9860	9860	9860	9860	0
664	20230824	091400	1018530	9860	9860	9860	9860	0
665	20230824	091300	1018530	9860	9860	9860	9860	0
666	20230824	091200	1018530	9860	9860	9860	9860	0
667	20230824	091100	1018530	9860	9860	9860	9860	1
668	20230824	091000	1008670	9870	9870	9870	9870	0
669	20230824	090900	1008670	9870	9870	9870	9870	1
670	20230824	090800	998800	9880	9880	9880	9880	0
671	20230824	090700	998800	9880	9880	9880	9880	9
672	20230824	090600	909880	9890	9890	9890	9890	55
673	20230824	090500	365930	9890	9890	9890	9890	0
674	20230824	090400	365930	9890	9890	9890	9890	0
675	20230824	090300	365930	9890	9890	9890	9890	22
676	20230824	090200	148350	9890	9890	9890	9890	0
677	20230824	090100	148350	9890	9890	9890	9890	0
678	20230824	090000	148350	9890	9890	9890	9890	15