KissMeData/003200/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	183800	86796160	9740	9740	9740	9740	219
3	20230801	183700	86796160	9740	9740	9740	9740	0
4	20230801	183600	86796160	9740	9740	9740	9740	0
5	20230801	183500	86796160	9740	9740	9740	9740	0
6	20230801	183400	86796160	9740	9740	9740	9740	0
7	20230801	183300	86796160	9740	9740	9740	9740	0
8	20230801	183200	86796160	9740	9740	9740	9740	0
9	20230801	183100	86796160	9740	9740	9740	9740	0
10	20230801	183000	86796160	9740	9740	9740	9740	0
11	20230801	182900	86796160	9740	9740	9740	9740	0
12	20230801	182800	86796160	9740	9740	9740	9740	0
13	20230801	182700	86796160	9740	9740	9740	9740	0
14	20230801	182600	86796160	9740	9740	9740	9740	0
15	20230801	182500	86796160	9740	9740	9740	9740	0
16	20230801	182400	86796160	9740	9740	9740	9740	0
17	20230801	182300	86796160	9740	9740	9740	9740	0
18	20230801	182200	86796160	9740	9740	9740	9740	0
19	20230801	182100	86796160	9740	9740	9740	9740	0
20	20230801	182000	86796160	9740	9740	9740	9740	0
21	20230801	181900	86796160	9740	9740	9740	9740	0
22	20230801	181800	86796160	9740	9740	9740	9740	0
23	20230801	181700	86796160	9740	9740	9740	9740	0
24	20230801	181600	86796160	9740	9740	9740	9740	0
25	20230801	181500	86796160	9740	9740	9740	9740	0
26	20230801	181400	86796160	9740	9740	9740	9740	0
27	20230801	181300	86796160	9740	9740	9740	9740	0
28	20230801	181200	86796160	9740	9740	9740	9740	0
29	20230801	181100	86796160	9740	9740	9740	9740	0
30	20230801	181000	86796160	9740	9740	9740	9740	0
31	20230801	180900	86796160	9740	9740	9740	9740	0
32	20230801	180800	86796160	9740	9740	9740	9740	219
33	20230801	180700	86796160	9740	9740	9740	9740	0
34	20230801	180600	86796160	9740	9740	9740	9740	0
35	20230801	180500	86796160	9740	9740	9740	9740	0
36	20230801	180400	86796160	9740	9740	9740	9740	0
37	20230801	180300	86796160	9740	9740	9740	9740	0
38	20230801	180200	86796160	9740	9740	9740	9740	0
39	20230801	180100	86796160	9740	9740	9740	9740	0
40	20230801	180000	86796160	9740	9740	9740	9740	0
41	20230801	175900	86796160	9740	9740	9740	9740	0
42	20230801	175800	86796160	9740	9740	9740	9740	0
43	20230801	175700	86796160	9740	9740	9740	9740	0
44	20230801	175600	86796160	9740	9740	9740	9740	0
45	20230801	175500	86796160	9740	9740	9740	9740	0
46	20230801	175400	86796160	9740	9740	9740	9740	0
47	20230801	175300	86796160	9740	9740	9740	9740	0
48	20230801	175200	86796160	9740	9740	9740	9740	0
49	20230801	175100	86796160	9740	9740	9740	9740	0
50	20230801	175000	86796160	9740	9740	9740	9740	0
51	20230801	174900	86796160	9740	9740	9740	9740	0
52	20230801	174800	86796160	9740	9740	9740	9740	0
53	20230801	174700	86796160	9740	9740	9740	9740	0
54	20230801	174600	86796160	9740	9740	9740	9740	0
55	20230801	174500	86796160	9740	9740	9740	9740	0
56	20230801	174400	86796160	9740	9740	9740	9740	0
57	20230801	174300	86796160	9740	9740	9740	9740	0
58	20230801	174200	86796160	9740	9740	9740	9740	0
59	20230801	174100	86796160	9740	9740	9740	9740	0
60	20230801	174000	86796160	9740	9740	9740	9740	0
61	20230801	173900	86796160	9740	9740	9740	9740	0
62	20230801	173800	86796160	9740	9740	9740	9740	219
63	20230801	173700	86796160	9740	9740	9740	9740	0
64	20230801	173600	86796160	9740	9740	9740	9740	0
65	20230801	173500	86796160	9740	9740	9740	9740	0
66	20230801	173400	86796160	9740	9740	9740	9740	0
67	20230801	173300	86796160	9740	9740	9740	9740	0
68	20230801	173200	86796160	9740	9740	9740	9740	0
69	20230801	173100	86796160	9740	9740	9740	9740	0
70	20230801	173000	86796160	9740	9740	9740	9740	0
71	20230801	172900	86796160	9740	9740	9740	9740	0
72	20230801	172800	86796160	9740	9740	9740	9740	0
73	20230801	172700	86796160	9740	9740	9740	9740	0
74	20230801	172600	86796160	9740	9740	9740	9740	0
75	20230801	172500	86796160	9740	9740	9740	9740	0
76	20230801	172400	86796160	9740	9740	9740	9740	0
77	20230801	172300	86796160	9740	9740	9740	9740	0
78	20230801	172200	86796160	9740	9740	9740	9740	0
79	20230801	172100	86796160	9740	9740	9740	9740	0
80	20230801	172000	86796160	9740	9740	9740	9740	0
81	20230801	171900	86796160	9740	9740	9740	9740	0
82	20230801	171800	86796160	9740	9740	9740	9740	0
83	20230801	171700	86796160	9740	9740	9740	9740	0
84	20230801	171600	86796160	9740	9740	9740	9740	0
85	20230801	171500	86796160	9740	9740	9740	9740	0
86	20230801	171400	86796160	9740	9740	9740	9740	0
87	20230801	171300	86796160	9740	9740	9740	9740	0
88	20230801	171200	86796160	9740	9740	9740	9740	0
89	20230801	171100	86796160	9740	9740	9740	9740	0
90	20230801	171000	86796160	9740	9740	9740	9740	0
91	20230801	170900	86796160	9740	9740	9740	9740	0
92	20230801	170800	86796160	9740	9740	9740	9740	219
93	20230801	170700	86796160	9740	9740	9740	9740	0
94	20230801	170600	86796160	9740	9740	9740	9740	0
95	20230801	170500	86796160	9740	9740	9740	9740	0
96	20230801	170400	86796160	9740	9740	9740	9740	0
97	20230801	170300	86796160	9740	9740	9740	9740	0
98	20230801	170200	86796160	9740	9740	9740	9740	0
99	20230801	170100	86796160	9740	9740	9740	9740	0
100	20230801	170000	86796160	9740	9740	9740	9740	0
101	20230801	165900	86796160	9740	9740	9740	9740	0
102	20230801	165800	86796160	9740	9740	9740	9740	0
103	20230801	165700	86796160	9740	9740	9740	9740	0
104	20230801	165600	86796160	9740	9740	9740	9740	0
105	20230801	165500	86796160	9740	9740	9740	9740	0
106	20230801	165400	86796160	9740	9740	9740	9740	0
107	20230801	165300	86796160	9740	9740	9740	9740	0
108	20230801	165200	86796160	9740	9740	9740	9740	0
109	20230801	165100	86796160	9740	9740	9740	9740	0
110	20230801	165000	86796160	9740	9740	9740	9740	0
111	20230801	164900	86796160	9740	9740	9740	9740	0
112	20230801	164800	86796160	9740	9740	9740	9740	0
113	20230801	164700	86796160	9740	9740	9740	9740	0
114	20230801	164600	86796160	9740	9740	9740	9740	0
115	20230801	164500	86796160	9740	9740	9740	9740	0
116	20230801	164400	86796160	9740	9740	9740	9740	0
117	20230801	164300	86796160	9740	9740	9740	9740	0
118	20230801	164200	86796160	9740	9740	9740	9740	0
119	20230801	164100	86796160	9740	9740	9740	9740	0
120	20230801	164000	86796160	9740	9740	9740	9740	0
121	20230801	163900	86796160	9740	9740	9740	9740	0
122	20230801	163800	86796160	9740	9740	9740	9740	219
123	20230801	163700	86796160	9740	9740	9740	9740	0
124	20230801	163600	86796160	9740	9740	9740	9740	0
125	20230801	163500	86796160	9740	9740	9740	9740	0
126	20230801	163400	86796160	9740	9740	9740	9740	0
127	20230801	163300	86796160	9740	9740	9740	9740	0
128	20230801	163200	86796160	9740	9740	9740	9740	0
129	20230801	163100	86796160	9740	9740	9740	9740	0
130	20230801	163000	86796160	9740	9740	9740	9740	0
131	20230801	162900	86796160	9740	9740	9740	9740	0
132	20230801	162800	86796160	9740	9740	9740	9740	0
133	20230801	162700	86796160	9740	9740	9740	9740	0
134	20230801	162600	86796160	9740	9740	9740	9740	0
135	20230801	162500	86796160	9740	9740	9740	9740	0
136	20230801	162400	86796160	9740	9740	9740	9740	0
137	20230801	162300	86796160	9740	9740	9740	9740	0
138	20230801	162200	86796160	9740	9740	9740	9740	0
139	20230801	162100	86796160	9740	9740	9740	9740	0
140	20230801	162000	86796160	9740	9740	9740	9740	0
141	20230801	161900	86796160	9740	9740	9740	9740	0
142	20230801	161800	86796160	9740	9740	9740	9740	0
143	20230801	161700	86796160	9740	9740	9740	9740	0
144	20230801	161600	86796160	9740	9740	9740	9740	0
145	20230801	161500	86796160	9740	9740	9740	9740	0
146	20230801	161400	86796160	9740	9740	9740	9740	0
147	20230801	161300	86796160	9740	9740	9740	9740	0
148	20230801	161200	86796160	9740	9740	9740	9740	0
149	20230801	161100	86796160	9740	9740	9740	9740	0
150	20230801	161000	86796160	9740	9740	9740	9740	0
151	20230801	160900	86796160	9740	9740	9740	9740	0
152	20230801	160800	86796160	9740	9740	9740	9740	219
153	20230801	160700	86796160	9740	9740	9740	9740	0
154	20230801	160600	86796160	9740	9740	9740	9740	0
155	20230801	160500	86796160	9740	9740	9740	9740	0
156	20230801	160400	86796160	9740	9740	9740	9740	0
157	20230801	160300	86796160	9740	9740	9740	9740	0
158	20230801	160200	86796160	9740	9740	9740	9740	0
159	20230801	160100	86796160	9740	9740	9740	9740	0
160	20230801	160000	86796160	9740	9740	9740	9740	0
161	20230801	155900	86796160	9740	9740	9740	9740	0
162	20230801	155800	86796160	9740	9740	9740	9740	0
163	20230801	155700	86796160	9740	9740	9740	9740	0
164	20230801	155600	86796160	9740	9740	9740	9740	0
165	20230801	155500	86796160	9740	9740	9740	9740	0
166	20230801	155400	86796160	9740	9740	9740	9740	0
167	20230801	155300	86796160	9740	9740	9740	9740	0
168	20230801	155200	86796160	9740	9740	9740	9740	0
169	20230801	155100	86796160	9740	9740	9740	9740	0
170	20230801	155000	86796160	9740	9740	9740	9740	0
171	20230801	154900	86796160	9740	9740	9740	9740	0
172	20230801	154800	86796160	9740	9740	9740	9740	0
173	20230801	154700	86796160	9740	9740	9740	9740	0
174	20230801	154600	86796160	9740	9740	9740	9740	0
175	20230801	154500	86796160	9740	9740	9740	9740	0
176	20230801	154400	86796160	9740	9740	9740	9740	0
177	20230801	154300	86796160	9740	9740	9740	9740	0
178	20230801	154200	86796160	9740	9740	9740	9740	0
179	20230801	154100	86796160	9740	9740	9740	9740	0
180	20230801	154000	86796160	9740	9740	9740	9740	0
181	20230801	153900	86796160	9740	9740	9740	9740	0
182	20230801	153800	86796160	9740	9740	9740	9740	219
183	20230801	153700	86796160	9740	9740	9740	9740	0
184	20230801	153600	86796160	9740	9740	9740	9740	0
185	20230801	153500	86796160	9740	9740	9740	9740	0
186	20230801	153400	86796160	9740	9740	9740	9740	0
187	20230801	153300	86796160	9740	9740	9740	9740	0
188	20230801	153200	86796160	9740	9740	9740	9740	0
189	20230801	153100	86796160	9740	9740	9740	9740	0
190	20230801	153000	86796160	9740	9740	9740	9740	219
191	20230801	152900	84663100	9740	9740	9740	9740	0
192	20230801	152800	84663100	9740	9740	9740	9740	0
193	20230801	152700	84663100	9740	9740	9740	9740	0
194	20230801	152600	84663100	9740	9740	9740	9740	0
195	20230801	152500	84663100	9740	9740	9740	9740	0
196	20230801	152400	84663100	9740	9740	9740	9740	0
197	20230801	152300	84663100	9740	9740	9740	9740	0
198	20230801	152200	84663100	9740	9740	9740	9740	0
199	20230801	152100	84663100	9740	9740	9740	9740	0
200	20230801	152000	84663100	9740	9740	9740	9740	0
201	20230801	151900	84663100	9740	9740	9740	9740	0
202	20230801	151800	84663100	9740	9740	9740	9740	0
203	20230801	151700	84663100	9740	9740	9740	9740	3
204	20230801	151600	84633880	9740	9740	9740	9740	11
205	20230801	151500	84526740	9740	9730	9740	9730	12
206	20230801	151400	84409890	9740	9730	9740	9730	14
207	20230801	151300	84273560	9740	9720	9740	9720	6
208	20230801	151200	84215180	9720	9720	9730	9720	11
209	20230801	151100	84108180	9730	9720	9730	9720	11
210	20230801	151000	84001170	9730	9710	9730	9710	4
211	20230801	150900	83962290	9710	9730	9730	9710	10
212	20230801	150800	83865010	9730	9730	9730	9720	704
213	20230801	150700	77015100	9730	9710	9730	9710	53
214	20230801	150600	76499580	9720	9710	9720	9710	9
215	20230801	150500	76412110	9720	9710	9720	9710	7
216	20230801	150400	76344080	9710	9710	9710	9710	2
217	20230801	150300	76324660	9720	9710	9720	9710	7
218	20230801	150200	76256630	9710	9710	9720	9710	11
219	20230801	150100	76149730	9710	9720	9720	9710	7
220	20230801	150000	76081700	9710	9700	9710	9700	8
221	20230801	145900	76004030	9700	9710	9710	9700	6
222	20230801	145800	75945780	9700	9710	9710	9700	9
223	20230801	145700	75858400	9700	9700	9700	9700	2
224	20230801	145600	75839000	9710	9700	9710	9700	7
225	20230801	145500	75771040	9690	9690	9690	9690	7
226	20230801	145400	75703210	9690	9690	9690	9690	1
227	20230801	145300	75693520	9690	9690	9690	9690	2
228	20230801	145200	75674140	9690	9690	9690	9690	1
229	20230801	145100	75664450	9690	9690	9690	9690	1
230	20230801	145000	75654760	9690	9690	9690	9690	3
231	20230801	144900	75625690	9680	9680	9680	9680	1
232	20230801	144800	75616010	9680	9690	9690	9680	1066
233	20230801	144700	65295420	9690	9690	9690	9690	2
234	20230801	144600	65276040	9690	9690	9690	9690	2
235	20230801	144500	65256660	9690	9690	9690	9690	0
236	20230801	144400	65256660	9690	9690	9690	9690	2
237	20230801	144300	65237280	9690	9690	9690	9690	2
238	20230801	144200	65217900	9690	9700	9700	9690	404
239	20230801	144100	61302480	9700	9700	9700	9700	2
240	20230801	144000	61283080	9700	9700	9700	9700	1
241	20230801	143900	61273380	9700	9700	9700	9700	12
242	20230801	143800	61156980	9700	9700	9700	9700	1
243	20230801	143700	61147280	9700	9700	9700	9700	2
244	20230801	143600	61127880	9700	9700	9700	9700	2
245	20230801	143500	61108480	9700	9700	9700	9700	0
246	20230801	143400	61108480	9700	9700	9700	9700	3
247	20230801	143300	61079380	9700	9700	9700	9700	1
248	20230801	143200	61069680	9700	9700	9700	9700	0
249	20230801	143100	61069680	9700	9700	9700	9700	0
250	20230801	143000	61069680	9700	9700	9700	9700	0
251	20230801	142900	61069680	9700	9700	9700	9700	0
252	20230801	142800	61069680	9700	9700	9700	9700	0
253	20230801	142700	61069680	9700	9700	9700	9700	0
254	20230801	142600	61069680	9700	9700	9700	9700	0
255	20230801	142500	61069680	9700	9700	9700	9700	0
256	20230801	142400	61069680	9700	9700	9700	9700	0
257	20230801	142300	61069680	9700	9700	9700	9700	0
258	20230801	142200	61069680	9700	9700	9700	9700	0
259	20230801	142100	61069680	9700	9700	9700	9700	0
260	20230801	142000	61069680	9700	9700	9700	9700	0
261	20230801	141900	61069680	9700	9700	9700	9700	0
262	20230801	141800	61069680	9700	9700	9700	9700	0
263	20230801	141700	61069680	9700	9700	9700	9700	0
264	20230801	141600	61069680	9700	9700	9700	9700	0
265	20230801	141500	61069680	9700	9700	9700	9700	0
266	20230801	141400	61069680	9700	9700	9700	9700	0
267	20230801	141300	61069680	9700	9700	9700	9700	0
268	20230801	141200	61069680	9700	9700	9700	9700	0
269	20230801	141100	61069680	9700	9700	9700	9700	0
270	20230801	141000	61069680	9700	9700	9700	9700	0
271	20230801	140900	61069680	9700	9700	9700	9700	0
272	20230801	140800	61069680	9700	9700	9700	9700	0
273	20230801	140700	61069680	9700	9700	9700	9700	0
274	20230801	140600	61069680	9700	9700	9700	9700	0
275	20230801	140500	61069680	9700	9700	9700	9700	0
276	20230801	140400	61069680	9700	9700	9730	9700	101
277	20230801	140300	60087010	9730	9720	9730	9700	99
278	20230801	140200	59124250	9710	9710	9710	9710	1
279	20230801	140100	59114540	9710	9710	9710	9710	0
280	20230801	140000	59114540	9710	9710	9710	9710	0
281	20230801	135900	59114540	9710	9710	9710	9710	0
282	20230801	135800	59114540	9710	9710	9710	9710	0
283	20230801	135700	59114540	9710	9710	9710	9710	53
284	20230801	135600	58599910	9710	9710	9710	9710	0
285	20230801	135500	58599910	9710	9690	9710	9690	1006
286	20230801	135400	48831870	9690	9690	9690	9690	0
287	20230801	135300	48831870	9690	9690	9690	9690	26
288	20230801	135200	48579930	9690	9690	9690	9690	0
289	20230801	135100	48579930	9690	9690	9690	9690	0
290	20230801	135000	48579930	9690	9690	9690	9690	10
291	20230801	134900	48483030	9690	9690	9690	9690	0
292	20230801	134800	48483030	9690	9690	9690	9690	99
293	20230801	134700	47523720	9680	9680	9680	9680	1
294	20230801	134600	47514040	9670	9670	9670	9670	0
295	20230801	134500	47514040	9670	9670	9670	9670	0
296	20230801	134400	47514040	9670	9680	9680	9670	658
297	20230801	134300	41150980	9690	9690	9690	9690	0
298	20230801	134200	41150980	9690	9690	9690	9690	1
299	20230801	134100	41141290	9680	9680	9680	9680	0
300	20230801	134000	41141290	9680	9680	9680	9680	0
301	20230801	133900	41141290	9680	9680	9680	9680	0
302	20230801	133800	41141290	9680	9690	9690	9680	124
303	20230801	133700	39940870	9680	9680	9680	9680	0
304	20230801	133600	39940870	9680	9680	9680	9680	0
305	20230801	133500	39940870	9680	9680	9680	9680	0
306	20230801	133400	39940870	9680	9680	9680	9680	0
307	20230801	133300	39940870	9680	9680	9680	9680	0
308	20230801	133200	39940870	9680	9690	9690	9680	98
309	20230801	133100	38992190	9690	9690	9690	9690	0
310	20230801	133000	38992190	9690	9690	9690	9690	0
311	20230801	132900	38992190	9690	9690	9690	9690	0
312	20230801	132800	38992190	9690	9700	9700	9690	222
313	20230801	132700	36840990	9700	9700	9700	9700	128
314	20230801	132600	35599390	9720	9720	9720	9720	0
315	20230801	132500	35599390	9720	9720	9720	9720	0
316	20230801	132400	35599390	9720	9720	9720	9720	0
317	20230801	132300	35599390	9720	9720	9720	9720	0
318	20230801	132200	35599390	9720	9720	9720	9720	0
319	20230801	132100	35599390	9720	9720	9720	9720	0
320	20230801	132000	35599390	9720	9720	9720	9720	0
321	20230801	131900	35599390	9720	9720	9720	9720	0
322	20230801	131800	35599390	9720	9720	9720	9720	10
323	20230801	131700	35502190	9730	9730	9730	9730	2
324	20230801	131600	35482730	9730	9730	9730	9730	2
325	20230801	131500	35463270	9730	9730	9730	9730	0
326	20230801	131400	35463270	9730	9730	9730	9730	1
327	20230801	131300	35453540	9760	9760	9760	9760	0
328	20230801	131200	35453540	9760	9760	9760	9760	0
329	20230801	131100	35453540	9760	9760	9760	9760	0
330	20230801	131000	35453540	9760	9760	9760	9760	0
331	20230801	130900	35453540	9760	9760	9760	9760	0
332	20230801	130800	35453540	9760	9760	9760	9760	1
333	20230801	130700	35443780	9750	9750	9750	9750	3
334	20230801	130600	35414530	9750	9750	9750	9750	0
335	20230801	130500	35414530	9750	9740	9750	9740	597
336	20230801	130400	29595410	9740	9740	9740	9740	2
337	20230801	130300	29575930	9740	9740	9740	9740	0
338	20230801	130200	29575930	9740	9740	9740	9740	0
339	20230801	130100	29575930	9740	9740	9740	9740	0
340	20230801	130000	29575930	9740	9740	9740	9740	0
341	20230801	125900	29575930	9740	9740	9740	9740	0
342	20230801	125800	29575930	9740	9740	9740	9740	1
343	20230801	125700	29566190	9740	9740	9740	9740	1
344	20230801	125600	29556450	9740	9740	9740	9740	0
345	20230801	125500	29556450	9740	9740	9740	9740	3
346	20230801	125400	29527230	9750	9750	9750	9750	4
347	20230801	125300	29488230	9740	9740	9740	9740	0
348	20230801	125200	29488230	9740	9740	9740	9740	0
349	20230801	125100	29488230	9740	9740	9740	9740	6
350	20230801	125000	29429790	9750	9750	9750	9750	0
351	20230801	124900	29429790	9750	9750	9750	9750	0
352	20230801	124800	29429790	9750	9750	9750	9750	0
353	20230801	124700	29429790	9750	9750	9750	9750	0
354	20230801	124600	29429790	9750	9750	9750	9750	0
355	20230801	124500	29429790	9750	9750	9750	9750	0
356	20230801	124400	29429790	9750	9750	9750	9750	0
357	20230801	124300	29429790	9750	9750	9750	9750	0
358	20230801	124200	29429790	9750	9750	9750	9750	0
359	20230801	124100	29429790	9750	9750	9750	9750	0
360	20230801	124000	29429790	9750	9750	9750	9750	0
361	20230801	123900	29429790	9750	9750	9750	9750	0
362	20230801	123800	29429790	9750	9750	9750	9750	0
363	20230801	123700	29429790	9750	9750	9750	9750	0
364	20230801	123600	29429790	9750	9750	9750	9750	0
365	20230801	123500	29429790	9750	9750	9750	9750	0
366	20230801	123400	29429790	9750	9750	9750	9750	0
367	20230801	123300	29429790	9750	9750	9750	9750	19
368	20230801	123200	29244540	9750	9730	9750	9730	598
369	20230801	123100	23417960	9730	9730	9730	9730	0
370	20230801	123000	23417960	9730	9730	9730	9730	1
371	20230801	122900	23408230	9700	9700	9700	9700	0
372	20230801	122800	23408230	9700	9700	9700	9700	0
373	20230801	122700	23408230	9700	9700	9700	9700	0
374	20230801	122600	23408230	9700	9700	9700	9700	0
375	20230801	122500	23408230	9700	9700	9700	9700	0
376	20230801	122400	23408230	9700	9700	9700	9700	0
377	20230801	122300	23408230	9700	9700	9700	9700	0
378	20230801	122200	23408230	9700	9700	9700	9700	0
379	20230801	122100	23408230	9700	9700	9700	9700	0
380	20230801	122000	23408230	9700	9700	9700	9700	0
381	20230801	121900	23408230	9700	9700	9700	9700	0
382	20230801	121800	23408230	9700	9700	9700	9700	0
383	20230801	121700	23408230	9700	9700	9700	9700	0
384	20230801	121600	23408230	9700	9700	9700	9700	0
385	20230801	121500	23408230	9700	9700	9700	9700	0
386	20230801	121400	23408230	9700	9700	9700	9700	0
387	20230801	121300	23408230	9700	9700	9700	9700	0
388	20230801	121200	23408230	9700	9700	9700	9700	0
389	20230801	121100	23408230	9700	9700	9700	9700	0
390	20230801	121000	23408230	9700	9700	9700	9700	0
391	20230801	120900	23408230	9700	9700	9700	9700	0
392	20230801	120800	23408230	9700	9700	9700	9700	0
393	20230801	120700	23408230	9700	9700	9700	9700	0
394	20230801	120600	23408230	9700	9700	9700	9700	0
395	20230801	120500	23408230	9700	9700	9700	9700	0
396	20230801	120400	23408230	9700	9700	9700	9700	0
397	20230801	120300	23408230	9700	9700	9700	9700	0
398	20230801	120200	23408230	9700	9700	9700	9700	0
399	20230801	120100	23408230	9700	9700	9700	9700	0
400	20230801	120000	23408230	9700	9700	9700	9700	0
401	20230801	115900	23408230	9700	9700	9700	9700	134
402	20230801	115800	22108430	9700	9700	9700	9700	0
403	20230801	115700	22108430	9700	9700	9700	9700	1
404	20230801	115600	22098730	9700	9700	9700	9700	30
405	20230801	115500	21807730	9700	9700	9700	9700	10
406	20230801	115400	21710730	9700	9700	9700	9700	1
407	20230801	115300	21701030	9700	9700	9700	9700	4
408	20230801	115200	21662230	9700	9700	9700	9700	0
409	20230801	115100	21662230	9700	9700	9700	9700	0
410	20230801	115000	21662230	9700	9700	9700	9700	0
411	20230801	114900	21662230	9700	9700	9700	9700	0
412	20230801	114800	21662230	9700	9700	9700	9700	0
413	20230801	114700	21662230	9700	9700	9700	9700	0
414	20230801	114600	21662230	9700	9700	9700	9700	0
415	20230801	114500	21662230	9700	9700	9700	9700	0
416	20230801	114400	21662230	9700	9700	9700	9700	0
417	20230801	114300	21662230	9700	9700	9700	9700	0
418	20230801	114200	21662230	9700	9700	9700	9700	0
419	20230801	114100	21662230	9700	9700	9700	9700	0
420	20230801	114000	21662230	9700	9700	9700	9700	500
421	20230801	113900	16812230	9700	9700	9700	9700	0
422	20230801	113800	16812230	9700	9700	9700	9700	0
423	20230801	113700	16812230	9700	9700	9700	9700	1
424	20230801	113600	16802530	9730	9730	9730	9730	0
425	20230801	113500	16802530	9730	9730	9730	9730	0
426	20230801	113400	16802530	9730	9730	9730	9730	1
427	20230801	113300	16792800	9730	9730	9730	9730	0
428	20230801	113200	16792800	9730	9730	9730	9730	0
429	20230801	113100	16792800	9730	9730	9730	9730	0
430	20230801	113000	16792800	9730	9730	9730	9730	0
431	20230801	112900	16792800	9730	9730	9730	9730	0
432	20230801	112800	16792800	9730	9730	9730	9730	0
433	20230801	112700	16792800	9730	9730	9730	9730	2
434	20230801	112600	16773340	9730	9730	9730	9730	0
435	20230801	112500	16773340	9730	9730	9730	9730	0
436	20230801	112400	16773340	9730	9730	9730	9730	0
437	20230801	112300	16773340	9730	9730	9730	9730	0
438	20230801	112200	16773340	9730	9730	9730	9730	0
439	20230801	112100	16773340	9730	9730	9730	9730	0
440	20230801	112000	16773340	9730	9730	9730	9730	0
441	20230801	111900	16773340	9730	9730	9730	9730	0
442	20230801	111800	16773340	9730	9730	9730	9730	0
443	20230801	111700	16773340	9730	9730	9730	9730	2
444	20230801	111600	16753880	9730	9730	9730	9730	0
445	20230801	111500	16753880	9730	9730	9730	9730	0
446	20230801	111400	16753880	9730	9730	9730	9730	1
447	20230801	111300	16744150	9730	9730	9730	9730	0
448	20230801	111200	16744150	9730	9730	9730	9730	0
449	20230801	111100	16744150	9730	9730	9730	9730	0
450	20230801	111000	16744150	9730	9730	9730	9730	9
451	20230801	110900	16656580	9700	9700	9700	9700	0
452	20230801	110800	16656580	9700	9700	9700	9700	0
453	20230801	110700	16656580	9700	9700	9700	9700	0
454	20230801	110600	16656580	9700	9700	9700	9700	0
455	20230801	110500	16656580	9700	9700	9700	9700	0
456	20230801	110400	16656580	9700	9700	9700	9700	0
457	20230801	110300	16656580	9700	9700	9700	9700	0
458	20230801	110200	16656580	9700	9700	9700	9700	0
459	20230801	110100	16656580	9700	9730	9730	9700	255
460	20230801	110000	14181760	9720	9720	9720	9720	0
461	20230801	105900	14181760	9720	9720	9720	9720	0
462	20230801	105800	14181760	9720	9720	9720	9720	0
463	20230801	105700	14181760	9720	9720	9720	9720	0
464	20230801	105600	14181760	9720	9720	9720	9720	71
465	20230801	105500	13491640	9720	9720	9720	9720	151
466	20230801	105400	12023920	9720	9720	9720	9720	0
467	20230801	105300	12023920	9720	9720	9720	9720	0
468	20230801	105200	12023920	9720	9720	9720	9720	0
469	20230801	105100	12023920	9720	9720	9720	9720	0
470	20230801	105000	12023920	9720	9720	9720	9720	0
471	20230801	104900	12023920	9720	9720	9720	9720	0
472	20230801	104800	12023920	9720	9720	9720	9720	0
473	20230801	104700	12023920	9720	9720	9720	9720	74
474	20230801	104600	11304640	9730	9730	9730	9730	0
475	20230801	104500	11304640	9730	9730	9730	9730	1
476	20230801	104400	11294910	9730	9730	9730	9730	0
477	20230801	104300	11294910	9730	9730	9730	9730	0
478	20230801	104200	11294910	9730	9730	9730	9730	0
479	20230801	104100	11294910	9730	9730	9730	9730	0
480	20230801	104000	11294910	9730	9730	9730	9730	0
481	20230801	103900	11294910	9730	9730	9730	9730	0
482	20230801	103800	11294910	9730	9730	9730	9730	0
483	20230801	103700	11294910	9730	9730	9730	9730	0
484	20230801	103600	11294910	9730	9730	9730	9730	1
485	20230801	103500	11285180	9730	9730	9730	9730	0
486	20230801	103400	11285180	9730	9730	9730	9730	0
487	20230801	103300	11285180	9730	9730	9730	9730	0
488	20230801	103200	11285180	9730	9730	9730	9730	0
489	20230801	103100	11285180	9730	9730	9730	9730	0
490	20230801	103000	11285180	9730	9730	9730	9730	10
491	20230801	102900	11187880	9730	9730	9730	9730	0
492	20230801	102800	11187880	9730	9730	9730	9730	0
493	20230801	102700	11187880	9730	9730	9730	9730	0
494	20230801	102600	11187880	9730	9730	9730	9730	0
495	20230801	102500	11187880	9730	9730	9730	9730	0
496	20230801	102400	11187880	9730	9730	9730	9730	0
497	20230801	102300	11187880	9730	9730	9730	9730	0
498	20230801	102200	11187880	9730	9730	9730	9730	0
499	20230801	102100	11187880	9730	9730	9730	9730	0
500	20230801	102000	11187880	9730	9730	9730	9730	0
501	20230801	101900	11187880	9730	9730	9730	9730	0
502	20230801	101800	11187880	9730	9730	9730	9730	0
503	20230801	101700	11187880	9730	9730	9730	9730	0
504	20230801	101600	11187880	9730	9730	9730	9730	2
505	20230801	101500	11168420	9720	9720	9720	9720	0
506	20230801	101400	11168420	9720	9720	9720	9720	0
507	20230801	101300	11168420	9720	9720	9720	9720	0
508	20230801	101200	11168420	9720	9720	9720	9720	0
509	20230801	101100	11168420	9720	9720	9720	9720	0
510	20230801	101000	11168420	9720	9720	9720	9720	0
511	20230801	100900	11168420	9720	9720	9720	9720	0
512	20230801	100800	11168420	9720	9720	9720	9720	0
513	20230801	100700	11168420	9720	9720	9720	9720	0
514	20230801	100600	11168420	9720	9720	9720	9720	0
515	20230801	100500	11168420	9720	9720	9720	9720	0
516	20230801	100400	11168420	9720	9720	9720	9720	0
517	20230801	100300	11168420	9720	9720	9720	9720	0
518	20230801	100200	11168420	9720	9720	9720	9720	0
519	20230801	100100	11168420	9720	9720	9720	9720	0
520	20230801	100000	11168420	9720	9720	9720	9720	0
521	20230801	095900	11168420	9720	9720	9720	9720	0
522	20230801	095800	11168420	9720	9720	9720	9720	0
523	20230801	095700	11168420	9720	9720	9720	9720	0
524	20230801	095600	11168420	9720	9720	9720	9720	0
525	20230801	095500	11168420	9720	9720	9720	9720	0
526	20230801	095400	11168420	9720	9720	9720	9720	0
527	20230801	095300	11168420	9720	9720	9720	9720	0
528	20230801	095200	11168420	9720	9720	9720	9720	5
529	20230801	095100	11119820	9720	9720	9720	9720	0
530	20230801	095000	11119820	9720	9720	9720	9720	20
531	20230801	094900	10925420	9710	9710	9710	9710	25
532	20230801	094800	10682670	9710	9710	9710	9710	0
533	20230801	094700	10682670	9710	9710	9710	9710	5
534	20230801	094600	10634120	9710	9710	9710	9710	0
535	20230801	094500	10634120	9710	9710	9710	9710	0
536	20230801	094400	10634120	9710	9710	9710	9710	0
537	20230801	094300	10634120	9710	9710	9710	9710	1
538	20230801	094200	10624410	9690	9690	9690	9690	0
539	20230801	094100	10624410	9690	9690	9690	9690	0
540	20230801	094000	10624410	9690	9690	9690	9690	0
541	20230801	093900	10624410	9690	9690	9690	9690	0
542	20230801	093800	10624410	9690	9690	9690	9690	0
543	20230801	093700	10624410	9690	9690	9690	9690	0
544	20230801	093600	10624410	9690	9690	9690	9690	0
545	20230801	093500	10624410	9690	9690	9690	9690	0
546	20230801	093400	10624410	9690	9690	9690	9690	0
547	20230801	093300	10624410	9690	9690	9690	9690	0
548	20230801	093200	10624410	9690	9690	9690	9690	0
549	20230801	093100	10624410	9690	9690	9690	9690	0
550	20230801	093000	10624410	9690	9690	9690	9690	80
551	20230801	092900	9849210	9690	9690	9690	9690	0
552	20230801	092800	9849210	9690	9690	9690	9690	0
553	20230801	092700	9849210	9690	9690	9690	9690	0
554	20230801	092600	9849210	9690	9690	9690	9690	0
555	20230801	092500	9849210	9690	9690	9690	9690	0
556	20230801	092400	9849210	9690	9690	9690	9690	0
557	20230801	092300	9849210	9690	9690	9690	9690	0
558	20230801	092200	9849210	9690	9690	9690	9690	13
559	20230801	092100	9723240	9690	9690	9690	9690	1
560	20230801	092000	9713550	9680	9680	9680	9680	27
561	20230801	091900	9452190	9690	9690	9690	9690	2
562	20230801	091800	9432810	9690	9700	9700	9690	104
563	20230801	091700	8425040	9700	9700	9700	9700	1
564	20230801	091600	8415340	9700	9700	9700	9700	11
565	20230801	091500	8308640	9700	9700	9700	9700	1
566	20230801	091400	8298940	9700	9700	9700	9700	0
567	20230801	091300	8298940	9700	9700	9700	9700	0
568	20230801	091200	8298940	9700	9700	9700	9700	0
569	20230801	091100	8298940	9700	9700	9700	9700	250
570	20230801	091000	5873940	9700	9700	9700	9700	50
571	20230801	090900	5388940	9670	9670	9670	9670	0
572	20230801	090800	5388940	9670	9670	9670	9670	0
573	20230801	090700	5388940	9670	9670	9670	9670	1
574	20230801	090600	5379270	9700	9700	9700	9700	0
575	20230801	090500	5379270	9700	9700	9700	9700	200
576	20230801	090400	3439270	9650	9650	9650	9650	0
577	20230801	090300	3439270	9650	9670	9670	9650	153
578	20230801	090200	1961420	9710	9710	9710	9710	0
579	20230801	090100	1961420	9710	9710	9710	9710	0
580	20230801	090000	1961420	9710	9710	9710	9710	202