KissMeData/106190/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	195400	134441670	12770	12770	12770	12770	464
3	20230801	195300	134441670	12770	12770	12770	12770	0
4	20230801	195200	134441670	12770	12770	12770	12770	0
5	20230801	195100	134441670	12770	12770	12770	12770	0
6	20230801	195000	134441670	12770	12770	12770	12770	0
7	20230801	194900	134441670	12770	12770	12770	12770	0
8	20230801	194800	134441670	12770	12770	12770	12770	0
9	20230801	194700	134441670	12770	12770	12770	12770	0
10	20230801	194600	134441670	12770	12770	12770	12770	0
11	20230801	194500	134441670	12770	12770	12770	12770	0
12	20230801	194400	134441670	12770	12770	12770	12770	0
13	20230801	194300	134441670	12770	12770	12770	12770	0
14	20230801	194200	134441670	12770	12770	12770	12770	0
15	20230801	194100	134441670	12770	12770	12770	12770	0
16	20230801	194000	134441670	12770	12770	12770	12770	0
17	20230801	193900	134441670	12770	12770	12770	12770	0
18	20230801	193800	134441670	12770	12770	12770	12770	0
19	20230801	193700	134441670	12770	12770	12770	12770	0
20	20230801	193600	134441670	12770	12770	12770	12770	0
21	20230801	193500	134441670	12770	12770	12770	12770	0
22	20230801	193400	134441670	12770	12770	12770	12770	0
23	20230801	193300	134441670	12770	12770	12770	12770	0
24	20230801	193200	134441670	12770	12770	12770	12770	0
25	20230801	193100	134441670	12770	12770	12770	12770	0
26	20230801	193000	134441670	12770	12770	12770	12770	0
27	20230801	192900	134441670	12770	12770	12770	12770	0
28	20230801	192800	134441670	12770	12770	12770	12770	0
29	20230801	192700	134441670	12770	12770	12770	12770	0
30	20230801	192600	134441670	12770	12770	12770	12770	0
31	20230801	192500	134441670	12770	12770	12770	12770	0
32	20230801	192400	134441670	12770	12770	12770	12770	464
33	20230801	192300	134441670	12770	12770	12770	12770	0
34	20230801	192200	134441670	12770	12770	12770	12770	0
35	20230801	192100	134441670	12770	12770	12770	12770	0
36	20230801	192000	134441670	12770	12770	12770	12770	0
37	20230801	191900	134441670	12770	12770	12770	12770	0
38	20230801	191800	134441670	12770	12770	12770	12770	0
39	20230801	191700	134441670	12770	12770	12770	12770	0
40	20230801	191600	134441670	12770	12770	12770	12770	0
41	20230801	191500	134441670	12770	12770	12770	12770	0
42	20230801	191400	134441670	12770	12770	12770	12770	0
43	20230801	191300	134441670	12770	12770	12770	12770	0
44	20230801	191200	134441670	12770	12770	12770	12770	0
45	20230801	191100	134441670	12770	12770	12770	12770	0
46	20230801	191000	134441670	12770	12770	12770	12770	0
47	20230801	190900	134441670	12770	12770	12770	12770	0
48	20230801	190800	134441670	12770	12770	12770	12770	0
49	20230801	190700	134441670	12770	12770	12770	12770	0
50	20230801	190600	134441670	12770	12770	12770	12770	0
51	20230801	190500	134441670	12770	12770	12770	12770	0
52	20230801	190400	134441670	12770	12770	12770	12770	0
53	20230801	190300	134441670	12770	12770	12770	12770	0
54	20230801	190200	134441670	12770	12770	12770	12770	0
55	20230801	190100	134441670	12770	12770	12770	12770	0
56	20230801	190000	134441670	12770	12770	12770	12770	0
57	20230801	185900	134441670	12770	12770	12770	12770	0
58	20230801	185800	134441670	12770	12770	12770	12770	0
59	20230801	185700	134441670	12770	12770	12770	12770	0
60	20230801	185600	134441670	12770	12770	12770	12770	0
61	20230801	185500	134441670	12770	12770	12770	12770	0
62	20230801	185400	134441670	12770	12770	12770	12770	464
63	20230801	185300	134441670	12770	12770	12770	12770	0
64	20230801	185200	134441670	12770	12770	12770	12770	0
65	20230801	185100	134441670	12770	12770	12770	12770	0
66	20230801	185000	134441670	12770	12770	12770	12770	0
67	20230801	184900	134441670	12770	12770	12770	12770	0
68	20230801	184800	134441670	12770	12770	12770	12770	0
69	20230801	184700	134441670	12770	12770	12770	12770	0
70	20230801	184600	134441670	12770	12770	12770	12770	0
71	20230801	184500	134441670	12770	12770	12770	12770	0
72	20230801	184400	134441670	12770	12770	12770	12770	0
73	20230801	184300	134441670	12770	12770	12770	12770	0
74	20230801	184200	134441670	12770	12770	12770	12770	0
75	20230801	184100	134441670	12770	12770	12770	12770	0
76	20230801	184000	134441670	12770	12770	12770	12770	0
77	20230801	183900	134441670	12770	12770	12770	12770	0
78	20230801	183800	134441670	12770	12770	12770	12770	0
79	20230801	183700	134441670	12770	12770	12770	12770	0
80	20230801	183600	134441670	12770	12770	12770	12770	0
81	20230801	183500	134441670	12770	12770	12770	12770	0
82	20230801	183400	134441670	12770	12770	12770	12770	0
83	20230801	183300	134441670	12770	12770	12770	12770	0
84	20230801	183200	134441670	12770	12770	12770	12770	0
85	20230801	183100	134441670	12770	12770	12770	12770	0
86	20230801	183000	134441670	12770	12770	12770	12770	0
87	20230801	182900	134441670	12770	12770	12770	12770	0
88	20230801	182800	134441670	12770	12770	12770	12770	0
89	20230801	182700	134441670	12770	12770	12770	12770	0
90	20230801	182600	134441670	12770	12770	12770	12770	0
91	20230801	182500	134441670	12770	12770	12770	12770	0
92	20230801	182400	134441670	12770	12770	12770	12770	464
93	20230801	182300	134441670	12770	12770	12770	12770	0
94	20230801	182200	134441670	12770	12770	12770	12770	0
95	20230801	182100	134441670	12770	12770	12770	12770	0
96	20230801	182000	134441670	12770	12770	12770	12770	0
97	20230801	181900	134441670	12770	12770	12770	12770	0
98	20230801	181800	134441670	12770	12770	12770	12770	0
99	20230801	181700	134441670	12770	12770	12770	12770	0
100	20230801	181600	134441670	12770	12770	12770	12770	0
101	20230801	181500	134441670	12770	12770	12770	12770	0
102	20230801	181400	134441670	12770	12770	12770	12770	0
103	20230801	181300	134441670	12770	12770	12770	12770	0
104	20230801	181200	134441670	12770	12770	12770	12770	0
105	20230801	181100	134441670	12770	12770	12770	12770	0
106	20230801	181000	134441670	12770	12770	12770	12770	0
107	20230801	180900	134441670	12770	12770	12770	12770	0
108	20230801	180800	134441670	12770	12770	12770	12770	0
109	20230801	180700	134441670	12770	12770	12770	12770	0
110	20230801	180600	134441670	12770	12770	12770	12770	0
111	20230801	180500	134441670	12770	12770	12770	12770	0
112	20230801	180400	134441670	12770	12770	12770	12770	0
113	20230801	180300	134441670	12770	12770	12770	12770	0
114	20230801	180200	134441670	12770	12770	12770	12770	0
115	20230801	180100	134441670	12770	12770	12770	12770	0
116	20230801	180000	134441670	12770	12770	12770	12770	0
117	20230801	175900	134441670	12770	12770	12770	12770	0
118	20230801	175800	134441670	12770	12770	12770	12770	0
119	20230801	175700	134441670	12770	12770	12770	12770	0
120	20230801	175600	134441670	12770	12770	12770	12770	0
121	20230801	175500	134441670	12770	12770	12770	12770	0
122	20230801	175400	134441670	12770	12770	12770	12770	464
123	20230801	175300	134441670	12770	12770	12770	12770	0
124	20230801	175200	134441670	12770	12770	12770	12770	0
125	20230801	175100	134441670	12770	12770	12770	12770	0
126	20230801	175000	134441670	12770	12770	12770	12770	0
127	20230801	174900	134441670	12770	12770	12770	12770	0
128	20230801	174800	134441670	12770	12770	12770	12770	0
129	20230801	174700	134441670	12770	12770	12770	12770	0
130	20230801	174600	134441670	12770	12770	12770	12770	0
131	20230801	174500	134441670	12770	12770	12770	12770	0
132	20230801	174400	134441670	12770	12770	12770	12770	0
133	20230801	174300	134441670	12770	12770	12770	12770	0
134	20230801	174200	134441670	12770	12770	12770	12770	0
135	20230801	174100	134441670	12770	12770	12770	12770	0
136	20230801	174000	134441670	12770	12770	12770	12770	0
137	20230801	173900	134441670	12770	12770	12770	12770	0
138	20230801	173800	134441670	12770	12770	12770	12770	0
139	20230801	173700	134441670	12770	12770	12770	12770	0
140	20230801	173600	134441670	12770	12770	12770	12770	0
141	20230801	173500	134441670	12770	12770	12770	12770	0
142	20230801	173400	134441670	12770	12770	12770	12770	0
143	20230801	173300	134441670	12770	12770	12770	12770	0
144	20230801	173200	134441670	12770	12770	12770	12770	0
145	20230801	173100	134441670	12770	12770	12770	12770	0
146	20230801	173000	134441670	12770	12770	12770	12770	0
147	20230801	172900	134441670	12770	12770	12770	12770	0
148	20230801	172800	134441670	12770	12770	12770	12770	0
149	20230801	172700	134441670	12770	12770	12770	12770	0
150	20230801	172600	134441670	12770	12770	12770	12770	0
151	20230801	172500	134441670	12770	12770	12770	12770	0
152	20230801	172400	134441670	12770	12770	12770	12770	464
153	20230801	172300	134441670	12770	12770	12770	12770	0
154	20230801	172200	134441670	12770	12770	12770	12770	0
155	20230801	172100	134441670	12770	12770	12770	12770	0
156	20230801	172000	134441670	12770	12770	12770	12770	0
157	20230801	171900	134441670	12770	12770	12770	12770	0
158	20230801	171800	134441670	12770	12770	12770	12770	0
159	20230801	171700	134441670	12770	12770	12770	12770	0
160	20230801	171600	134441670	12770	12770	12770	12770	0
161	20230801	171500	134441670	12770	12770	12770	12770	0
162	20230801	171400	134441670	12770	12770	12770	12770	0
163	20230801	171300	134441670	12770	12770	12770	12770	0
164	20230801	171200	134441670	12770	12770	12770	12770	0
165	20230801	171100	134441670	12770	12770	12770	12770	0
166	20230801	171000	134441670	12770	12770	12770	12770	0
167	20230801	170900	134441670	12770	12770	12770	12770	0
168	20230801	170800	134441670	12770	12770	12770	12770	0
169	20230801	170700	134441670	12770	12770	12770	12770	0
170	20230801	170600	134441670	12770	12770	12770	12770	0
171	20230801	170500	134441670	12770	12770	12770	12770	0
172	20230801	170400	134441670	12770	12770	12770	12770	0
173	20230801	170300	134441670	12770	12770	12770	12770	0
174	20230801	170200	134441670	12770	12770	12770	12770	0
175	20230801	170100	134441670	12770	12770	12770	12770	0
176	20230801	170000	134441670	12770	12770	12770	12770	0
177	20230801	165900	134441670	12770	12770	12770	12770	0
178	20230801	165800	134441670	12770	12770	12770	12770	0
179	20230801	165700	134441670	12770	12770	12770	12770	0
180	20230801	165600	134441670	12770	12770	12770	12770	0
181	20230801	165500	134441670	12770	12770	12770	12770	0
182	20230801	165400	134441670	12770	12770	12770	12770	464
183	20230801	165300	134441670	12770	12770	12770	12770	0
184	20230801	165200	134441670	12770	12770	12770	12770	0
185	20230801	165100	134441670	12770	12770	12770	12770	0
186	20230801	165000	134441670	12770	12770	12770	12770	0
187	20230801	164900	134441670	12770	12770	12770	12770	0
188	20230801	164800	134441670	12770	12770	12770	12770	0
189	20230801	164700	134441670	12770	12770	12770	12770	0
190	20230801	164600	134441670	12770	12770	12770	12770	0
191	20230801	164500	134441670	12770	12770	12770	12770	0
192	20230801	164400	134441670	12770	12770	12770	12770	0
193	20230801	164300	134441670	12770	12770	12770	12770	0
194	20230801	164200	134441670	12770	12770	12770	12770	0
195	20230801	164100	134441670	12770	12770	12770	12770	0
196	20230801	164000	134441670	12770	12770	12770	12770	0
197	20230801	163900	134441670	12770	12770	12770	12770	0
198	20230801	163800	134441670	12770	12770	12770	12770	0
199	20230801	163700	134441670	12770	12770	12770	12770	0
200	20230801	163600	134441670	12770	12770	12770	12770	0
201	20230801	163500	134441670	12770	12770	12770	12770	0
202	20230801	163400	134441670	12770	12770	12770	12770	0
203	20230801	163300	134441670	12770	12770	12770	12770	0
204	20230801	163200	134441670	12770	12770	12770	12770	0
205	20230801	163100	134441670	12770	12770	12770	12770	0
206	20230801	163000	134441670	12770	12770	12770	12770	0
207	20230801	162900	134441670	12770	12770	12770	12770	0
208	20230801	162800	134441670	12770	12770	12770	12770	0
209	20230801	162700	134441670	12770	12770	12770	12770	0
210	20230801	162600	134441670	12770	12770	12770	12770	0
211	20230801	162500	134441670	12770	12770	12770	12770	0
212	20230801	162400	134441670	12770	12770	12770	12770	464
213	20230801	162300	134441670	12770	12770	12770	12770	0
214	20230801	162200	134441670	12770	12770	12770	12770	0
215	20230801	162100	134441670	12770	12770	12770	12770	0
216	20230801	162000	134441670	12770	12770	12770	12770	0
217	20230801	161900	134441670	12770	12770	12770	12770	0
218	20230801	161800	134441670	12770	12770	12770	12770	0
219	20230801	161700	134441670	12770	12770	12770	12770	0
220	20230801	161600	134441670	12770	12770	12770	12770	0
221	20230801	161500	134441670	12770	12770	12770	12770	0
222	20230801	161400	134441670	12770	12770	12770	12770	0
223	20230801	161300	134441670	12770	12770	12770	12770	0
224	20230801	161200	134441670	12770	12770	12770	12770	0
225	20230801	161100	134441670	12770	12770	12770	12770	0
226	20230801	161000	134441670	12770	12770	12770	12770	0
227	20230801	160900	134441670	12770	12770	12770	12770	0
228	20230801	160800	134441670	12770	12770	12770	12770	0
229	20230801	160700	134441670	12770	12770	12770	12770	0
230	20230801	160600	134441670	12770	12770	12770	12770	0
231	20230801	160500	134441670	12770	12770	12770	12770	0
232	20230801	160400	134441670	12770	12770	12770	12770	0
233	20230801	160300	134441670	12770	12770	12770	12770	0
234	20230801	160200	134441670	12770	12770	12770	12770	0
235	20230801	160100	134441670	12770	12770	12770	12770	0
236	20230801	160000	134441670	12770	12770	12770	12770	0
237	20230801	155900	134441670	12770	12770	12770	12770	0
238	20230801	155800	134441670	12770	12770	12770	12770	0
239	20230801	155700	134441670	12770	12770	12770	12770	0
240	20230801	155600	134441670	12770	12770	12770	12770	0
241	20230801	155500	134441670	12770	12770	12770	12770	0
242	20230801	155400	134441670	12770	12770	12770	12770	464
243	20230801	155300	134441670	12770	12770	12770	12770	0
244	20230801	155200	134441670	12770	12770	12770	12770	0
245	20230801	155100	134441670	12770	12770	12770	12770	0
246	20230801	155000	134441670	12770	12770	12770	12770	0
247	20230801	154900	134441670	12770	12770	12770	12770	0
248	20230801	154800	134441670	12770	12770	12770	12770	0
249	20230801	154700	134441670	12770	12770	12770	12770	0
250	20230801	154600	134441670	12770	12770	12770	12770	0
251	20230801	154500	134441670	12770	12770	12770	12770	0
252	20230801	154400	134441670	12770	12770	12770	12770	0
253	20230801	154300	134441670	12770	12770	12770	12770	0
254	20230801	154200	134441670	12770	12770	12770	12770	0
255	20230801	154100	134441670	12770	12770	12770	12770	0
256	20230801	154000	134441670	12770	12770	12770	12770	0
257	20230801	153900	134441670	12770	12770	12770	12770	0
258	20230801	153800	134441670	12770	12770	12770	12770	0
259	20230801	153700	134441670	12770	12770	12770	12770	0
260	20230801	153600	134441670	12770	12770	12770	12770	0
261	20230801	153500	134441670	12770	12770	12770	12770	0
262	20230801	153400	134441670	12770	12770	12770	12770	0
263	20230801	153300	134441670	12770	12770	12770	12770	0
264	20230801	153200	134441670	12770	12770	12770	12770	0
265	20230801	153100	134441670	12770	12770	12770	12770	0
266	20230801	153000	134441670	12770	12770	12770	12770	464
267	20230801	152900	128516390	12770	12770	12770	12770	0
268	20230801	152800	128516390	12770	12770	12770	12770	0
269	20230801	152700	128516390	12770	12770	12770	12770	0
270	20230801	152600	128516390	12770	12770	12770	12770	0
271	20230801	152500	128516390	12770	12770	12770	12770	0
272	20230801	152400	128516390	12770	12770	12770	12770	0
273	20230801	152300	128516390	12770	12770	12770	12770	0
274	20230801	152200	128516390	12770	12770	12770	12770	0
275	20230801	152100	128516390	12770	12770	12770	12770	0
276	20230801	152000	128516390	12770	12770	12770	12770	0
277	20230801	151900	128516390	12770	12770	12770	12770	289
278	20230801	151800	124825860	12770	12770	12770	12770	0
279	20230801	151700	124825860	12770	12770	12770	12770	0
280	20230801	151600	124825860	12770	12770	12770	12770	0
281	20230801	151500	124825860	12770	12770	12770	12770	0
282	20230801	151400	124825860	12770	12770	12770	12770	0
283	20230801	151300	124825860	12770	12770	12770	12770	0
284	20230801	151200	124825860	12770	12770	12770	12770	0
285	20230801	151100	124825860	12770	12770	12770	12770	0
286	20230801	151000	124825860	12770	12770	12770	12770	0
287	20230801	150900	124825860	12770	12770	12770	12770	0
288	20230801	150800	124825860	12770	12770	12770	12770	0
289	20230801	150700	124825860	12770	12770	12780	12770	29
290	20230801	150600	124455510	12780	12770	12780	12770	30
291	20230801	150500	124072360	12770	12770	12770	12770	105
292	20230801	150400	122731510	12770	12770	12770	12770	0
293	20230801	150300	122731510	12770	12770	12770	12770	2
294	20230801	150200	122705970	12770	12770	12770	12770	0
295	20230801	150100	122705970	12770	12770	12770	12770	0
296	20230801	150000	122705970	12770	12770	12770	12770	0
297	20230801	145900	122705970	12770	12770	12770	12770	0
298	20230801	145800	122705970	12770	12770	12770	12770	0
299	20230801	145700	122705970	12770	12770	12770	12770	0
300	20230801	145600	122705970	12770	12770	12770	12770	0
301	20230801	145500	122705970	12770	12770	12770	12770	0
302	20230801	145400	122705970	12770	12740	12770	12740	203
303	20230801	145300	120114140	12680	12680	12680	12680	0
304	20230801	145200	120114140	12680	12680	12680	12680	0
305	20230801	145100	120114140	12680	12680	12680	12680	0
306	20230801	145000	120114140	12680	12680	12680	12680	0
307	20230801	144900	120114140	12680	12680	12680	12680	0
308	20230801	144800	120114140	12680	12680	12680	12680	0
309	20230801	144700	120114140	12680	12680	12680	12680	0
310	20230801	144600	120114140	12680	12680	12680	12680	0
311	20230801	144500	120114140	12680	12680	12680	12680	0
312	20230801	144400	120114140	12680	12680	12680	12680	0
313	20230801	144300	120114140	12680	12680	12680	12680	0
314	20230801	144200	120114140	12680	12680	12680	12680	0
315	20230801	144100	120114140	12680	12680	12680	12680	100
316	20230801	144000	118846140	12770	12770	12770	12770	0
317	20230801	143900	118846140	12770	12770	12770	12770	0
318	20230801	143800	118846140	12770	12770	12770	12770	0
319	20230801	143700	118846140	12770	12770	12770	12770	0
320	20230801	143600	118846140	12770	12770	12770	12770	0
321	20230801	143500	118846140	12770	12770	12770	12770	0
322	20230801	143400	118846140	12770	12770	12770	12770	0
323	20230801	143300	118846140	12770	12770	12770	12770	0
324	20230801	143200	118846140	12770	12770	12770	12770	0
325	20230801	143100	118846140	12770	12770	12770	12770	0
326	20230801	143000	118846140	12770	12770	12770	12770	0
327	20230801	142900	118846140	12770	12770	12770	12770	0
328	20230801	142800	118846140	12770	12770	12770	12770	0
329	20230801	142700	118846140	12770	12770	12770	12770	0
330	20230801	142600	118846140	12770	12770	12770	12770	0
331	20230801	142500	118846140	12770	12770	12770	12770	0
332	20230801	142400	118846140	12770	12770	12770	12770	0
333	20230801	142300	118846140	12770	12770	12770	12770	0
334	20230801	142200	118846140	12770	12770	12770	12770	0
335	20230801	142100	118846140	12770	12770	12770	12770	0
336	20230801	142000	118846140	12770	12770	12770	12770	0
337	20230801	141900	118846140	12770	12770	12770	12770	0
338	20230801	141800	118846140	12770	12770	12770	12770	0
339	20230801	141700	118846140	12770	12770	12770	12770	0
340	20230801	141600	118846140	12770	12770	12770	12770	0
341	20230801	141500	118846140	12770	12770	12770	12770	0
342	20230801	141400	118846140	12770	12770	12770	12770	0
343	20230801	141300	118846140	12770	12770	12770	12770	0
344	20230801	141200	118846140	12770	12770	12770	12770	0
345	20230801	141100	118846140	12770	12770	12770	12770	0
346	20230801	141000	118846140	12770	12770	12770	12770	0
347	20230801	140900	118846140	12770	12770	12770	12770	0
348	20230801	140800	118846140	12770	12770	12770	12770	0
349	20230801	140700	118846140	12770	12770	12770	12770	0
350	20230801	140600	118846140	12770	12770	12770	12770	0
351	20230801	140500	118846140	12770	12770	12770	12770	0
352	20230801	140400	118846140	12770	12770	12770	12770	0
353	20230801	140300	118846140	12770	12770	12770	12770	0
354	20230801	140200	118846140	12770	12770	12770	12770	0
355	20230801	140100	118846140	12770	12770	12770	12770	0
356	20230801	140000	118846140	12770	12770	12770	12770	0
357	20230801	135900	118846140	12770	12770	12770	12770	0
358	20230801	135800	118846140	12770	12770	12770	12770	0
359	20230801	135700	118846140	12770	12770	12770	12770	0
360	20230801	135600	118846140	12770	12770	12770	12770	0
361	20230801	135500	118846140	12770	12770	12770	12770	0
362	20230801	135400	118846140	12770	12770	12770	12770	0
363	20230801	135300	118846140	12770	12770	12770	12770	0
364	20230801	135200	118846140	12770	12770	12770	12770	0
365	20230801	135100	118846140	12770	12770	12770	12770	0
366	20230801	135000	118846140	12770	12770	12770	12770	0
367	20230801	134900	118846140	12770	12770	12770	12770	0
368	20230801	134800	118846140	12770	12770	12770	12770	0
369	20230801	134700	118846140	12770	12770	12770	12770	0
370	20230801	134600	118846140	12770	12770	12770	12770	0
371	20230801	134500	118846140	12770	12770	12770	12770	0
372	20230801	134400	118846140	12770	12770	12770	12770	0
373	20230801	134300	118846140	12770	12770	12770	12770	0
374	20230801	134200	118846140	12770	12770	12770	12770	0
375	20230801	134100	118846140	12770	12770	12770	12770	0
376	20230801	134000	118846140	12770	12770	12770	12770	0
377	20230801	133900	118846140	12770	12770	12770	12770	0
378	20230801	133800	118846140	12770	12770	12770	12770	0
379	20230801	133700	118846140	12770	12770	12770	12770	0
380	20230801	133600	118846140	12770	12770	12770	12770	0
381	20230801	133500	118846140	12770	12770	12770	12770	0
382	20230801	133400	118846140	12770	12770	12770	12770	0
383	20230801	133300	118846140	12770	12770	12770	12770	0
384	20230801	133200	118846140	12770	12770	12770	12770	0
385	20230801	133100	118846140	12770	12770	12770	12770	0
386	20230801	133000	118846140	12770	12770	12770	12770	0
387	20230801	132900	118846140	12770	12770	12770	12770	0
388	20230801	132800	118846140	12770	12770	12770	12770	0
389	20230801	132700	118846140	12770	12770	12770	12770	0
390	20230801	132600	118846140	12770	12770	12770	12770	0
391	20230801	132500	118846140	12770	12770	12770	12770	0
392	20230801	132400	118846140	12770	12770	12770	12770	0
393	20230801	132300	118846140	12770	12770	12770	12770	0
394	20230801	132200	118846140	12770	12770	12770	12770	0
395	20230801	132100	118846140	12770	12770	12770	12770	0
396	20230801	132000	118846140	12770	12770	12770	12770	218
397	20230801	131900	116062280	12770	12770	12770	12770	0
398	20230801	131800	116062280	12770	12770	12770	12770	2
399	20230801	131700	116036740	12770	12770	12770	12770	0
400	20230801	131600	116036740	12770	12770	12770	12770	0
401	20230801	131500	116036740	12770	12770	12770	12770	2
402	20230801	131400	116011200	12770	12770	12770	12770	0
403	20230801	131300	116011200	12770	12770	12770	12770	0
404	20230801	131200	116011200	12770	12770	12770	12770	2
405	20230801	131100	115985660	12780	12780	12780	12780	0
406	20230801	131000	115985660	12780	12780	12780	12780	0
407	20230801	130900	115985660	12780	12770	12780	12770	10
408	20230801	130800	115857880	12780	12780	12780	12780	0
409	20230801	130700	115857880	12780	12780	12780	12780	0
410	20230801	130600	115857880	12780	12780	12780	12780	0
411	20230801	130500	115857880	12780	12780	12780	12780	0
412	20230801	130400	115857880	12780	12780	12780	12780	0
413	20230801	130300	115857880	12780	12780	12780	12780	2
414	20230801	130200	115832320	12770	12770	12770	12770	0
415	20230801	130100	115832320	12770	12770	12770	12770	0
416	20230801	130000	115832320	12770	12770	12770	12770	0
417	20230801	125900	115832320	12770	12770	12770	12770	65
418	20230801	125800	115002270	12770	12770	12770	12770	0
419	20230801	125700	115002270	12770	12770	12770	12770	0
420	20230801	125600	115002270	12770	12770	12770	12770	0
421	20230801	125500	115002270	12770	12770	12770	12770	0
422	20230801	125400	115002270	12770	12760	12770	12760	622
423	20230801	125300	107061250	12710	12710	12710	12710	0
424	20230801	125200	107061250	12710	12710	12710	12710	0
425	20230801	125100	107061250	12710	12700	12710	12700	815
426	20230801	125000	96709920	12700	12700	12700	12700	0
427	20230801	124900	96709920	12700	12700	12700	12700	0
428	20230801	124800	96709920	12700	12700	12700	12700	0
429	20230801	124700	96709920	12700	12700	12700	12700	0
430	20230801	124600	96709920	12700	12700	12700	12700	0
431	20230801	124500	96709920	12700	12700	12700	12700	0
432	20230801	124400	96709920	12700	12700	12700	12700	0
433	20230801	124300	96709920	12700	12700	12700	12700	0
434	20230801	124200	96709920	12700	12700	12700	12700	0
435	20230801	124100	96709920	12700	12700	12700	12700	0
436	20230801	124000	96709920	12700	12700	12700	12700	0
437	20230801	123900	96709920	12700	12700	12700	12700	0
438	20230801	123800	96709920	12700	12700	12700	12700	0
439	20230801	123700	96709920	12700	12700	12700	12700	0
440	20230801	123600	96709920	12700	12700	12700	12700	0
441	20230801	123500	96709920	12700	12700	12700	12700	0
442	20230801	123400	96709920	12700	12700	12700	12700	0
443	20230801	123300	96709920	12700	12700	12700	12700	0
444	20230801	123200	96709920	12700	12700	12700	12700	0
445	20230801	123100	96709920	12700	12700	12700	12700	0
446	20230801	123000	96709920	12700	12700	12700	12700	0
447	20230801	122900	96709920	12700	12700	12700	12700	0
448	20230801	122800	96709920	12700	12700	12700	12700	0
449	20230801	122700	96709920	12700	12700	12700	12700	0
450	20230801	122600	96709920	12700	12700	12700	12700	0
451	20230801	122500	96709920	12700	12700	12700	12700	0
452	20230801	122400	96709920	12700	12700	12700	12700	0
453	20230801	122300	96709920	12700	12700	12700	12700	0
454	20230801	122200	96709920	12700	12700	12700	12700	0
455	20230801	122100	96709920	12700	12700	12700	12700	0
456	20230801	122000	96709920	12700	12700	12700	12700	0
457	20230801	121900	96709920	12700	12700	12700	12700	0
458	20230801	121800	96709920	12700	12700	12700	12700	0
459	20230801	121700	96709920	12700	12700	12700	12700	0
460	20230801	121600	96709920	12700	12700	12700	12700	0
461	20230801	121500	96709920	12700	12700	12700	12700	0
462	20230801	121400	96709920	12700	12700	12700	12700	0
463	20230801	121300	96709920	12700	12700	12700	12700	0
464	20230801	121200	96709920	12700	12700	12700	12700	0
465	20230801	121100	96709920	12700	12700	12700	12700	0
466	20230801	121000	96709920	12700	12700	12700	12700	0
467	20230801	120900	96709920	12700	12700	12700	12700	268
468	20230801	120800	93306320	12700	12700	12700	12700	0
469	20230801	120700	93306320	12700	12700	12700	12700	0
470	20230801	120600	93306320	12700	12700	12700	12700	0
471	20230801	120500	93306320	12700	12700	12700	12700	0
472	20230801	120400	93306320	12700	12700	12700	12700	0
473	20230801	120300	93306320	12700	12700	12700	12700	0
474	20230801	120200	93306320	12700	12700	12700	12700	0
475	20230801	120100	93306320	12700	12700	12700	12700	0
476	20230801	120000	93306320	12700	12700	12700	12700	0
477	20230801	115900	93306320	12700	12700	12700	12700	0
478	20230801	115800	93306320	12700	12700	12700	12700	0
479	20230801	115700	93306320	12700	12700	12700	12700	0
480	20230801	115600	93306320	12700	12700	12700	12700	28
481	20230801	115500	92950720	12700	12700	12700	12700	0
482	20230801	115400	92950720	12700	12700	12700	12700	0
483	20230801	115300	92950720	12700	12700	12700	12700	0
484	20230801	115200	92950720	12700	12700	12700	12700	28
485	20230801	115100	92595120	12700	12700	12700	12700	779
486	20230801	115000	82701820	12700	12700	12700	12700	0
487	20230801	114900	82701820	12700	12700	12700	12700	0
488	20230801	114800	82701820	12700	12700	12700	12700	0
489	20230801	114700	82701820	12700	12700	12700	12700	0
490	20230801	114600	82701820	12700	12700	12700	12700	0
491	20230801	114500	82701820	12700	12700	12700	12700	0
492	20230801	114400	82701820	12700	12700	12700	12700	0
493	20230801	114300	82701820	12700	12700	12700	12700	0
494	20230801	114200	82701820	12700	12700	12700	12700	0
495	20230801	114100	82701820	12700	12700	12700	12700	0
496	20230801	114000	82701820	12700	12700	12700	12700	0
497	20230801	113900	82701820	12700	12700	12700	12700	0
498	20230801	113800	82701820	12700	12700	12700	12700	0
499	20230801	113700	82701820	12700	12700	12700	12700	0
500	20230801	113600	82701820	12700	12700	12700	12700	204
501	20230801	113500	80111020	12710	12710	12710	12710	0
502	20230801	113400	80111020	12710	12710	12710	12710	0
503	20230801	113300	80111020	12710	12710	12710	12710	0
504	20230801	113200	80111020	12710	12710	12710	12710	0
505	20230801	113100	80111020	12710	12710	12710	12710	0
506	20230801	113000	80111020	12710	12710	12710	12710	0
507	20230801	112900	80111020	12710	12710	12710	12710	0
508	20230801	112800	80111020	12710	12710	12710	12710	0
509	20230801	112700	80111020	12710	12710	12710	12710	0
510	20230801	112600	80111020	12710	12710	12710	12710	1
511	20230801	112500	80098310	12710	12710	12710	12710	0
512	20230801	112400	80098310	12710	12710	12710	12710	0
513	20230801	112300	80098310	12710	12710	12710	12710	0
514	20230801	112200	80098310	12710	12710	12710	12710	0
515	20230801	112100	80098310	12710	12710	12710	12710	0
516	20230801	112000	80098310	12710	12710	12710	12710	0
517	20230801	111900	80098310	12710	12710	12710	12710	0
518	20230801	111800	80098310	12710	12700	12710	12700	200
519	20230801	111700	77557830	12620	12620	12620	12620	0
520	20230801	111600	77557830	12620	12620	12620	12620	0
521	20230801	111500	77557830	12620	12620	12620	12620	0
522	20230801	111400	77557830	12620	12620	12620	12620	0
523	20230801	111300	77557830	12620	12620	12620	12620	0
524	20230801	111200	77557830	12620	12620	12620	12620	0
525	20230801	111100	77557830	12620	12620	12620	12620	0
526	20230801	111000	77557830	12620	12620	12620	12620	0
527	20230801	110900	77557830	12620	12620	12620	12620	0
528	20230801	110800	77557830	12620	12620	12620	12620	0
529	20230801	110700	77557830	12620	12620	12620	12620	181
530	20230801	110600	75273610	12620	12620	12620	12620	0
531	20230801	110500	75273610	12620	12620	12620	12620	199
532	20230801	110400	72762230	12630	12700	12700	12630	193
533	20230801	110300	70317640	12700	12680	12700	12680	10
534	20230801	110200	70190760	12620	12620	12620	12620	300
535	20230801	110100	66404760	12630	12650	12650	12630	1500
536	20230801	110000	47452640	12640	12640	12640	12640	0
537	20230801	105900	47452640	12640	12720	12720	12640	1880
538	20230801	105800	23619650	12780	12780	12780	12780	0
539	20230801	105700	23619650	12780	12780	12780	12780	0
540	20230801	105600	23619650	12780	12780	12780	12780	0
541	20230801	105500	23619650	12780	12780	12780	12780	2
542	20230801	105400	23594090	12830	12830	12830	12830	0
543	20230801	105300	23594090	12830	12830	12830	12830	0
544	20230801	105200	23594090	12830	12830	12830	12830	0
545	20230801	105100	23594090	12830	12830	12830	12830	0
546	20230801	105000	23594090	12830	12830	12830	12830	0
547	20230801	104900	23594090	12830	12830	12830	12830	0
548	20230801	104800	23594090	12830	12830	12830	12830	0
549	20230801	104700	23594090	12830	12830	12830	12830	0
550	20230801	104600	23594090	12830	12830	12830	12830	0
551	20230801	104500	23594090	12830	12830	12830	12830	0
552	20230801	104400	23594090	12830	12830	12830	12830	0
553	20230801	104300	23594090	12830	12830	12830	12830	0
554	20230801	104200	23594090	12830	12830	12830	12830	0
555	20230801	104100	23594090	12830	12830	12830	12830	0
556	20230801	104000	23594090	12830	12830	12830	12830	0
557	20230801	103900	23594090	12830	12830	12830	12830	0
558	20230801	103800	23594090	12830	12830	12830	12830	0
559	20230801	103700	23594090	12830	12830	12830	12830	0
560	20230801	103600	23594090	12830	12830	12830	12830	0
561	20230801	103500	23594090	12830	12830	12830	12830	0
562	20230801	103400	23594090	12830	12830	12830	12830	0
563	20230801	103300	23594090	12830	12830	12830	12830	0
564	20230801	103200	23594090	12830	12830	12830	12830	0
565	20230801	103100	23594090	12830	12830	12830	12830	0
566	20230801	103000	23594090	12830	12830	12830	12830	0
567	20230801	102900	23594090	12830	12830	12830	12830	0
568	20230801	102800	23594090	12830	12830	12830	12830	0
569	20230801	102700	23594090	12830	12830	12830	12830	0
570	20230801	102600	23594090	12830	12830	12830	12830	0
571	20230801	102500	23594090	12830	12830	12830	12830	0
572	20230801	102400	23594090	12830	12830	12830	12830	0
573	20230801	102300	23594090	12830	12830	12830	12830	0
574	20230801	102200	23594090	12830	12830	12830	12830	0
575	20230801	102100	23594090	12830	12830	12830	12830	0
576	20230801	102000	23594090	12830	12830	12830	12830	0
577	20230801	101900	23594090	12830	12830	12830	12830	0
578	20230801	101800	23594090	12830	12830	12830	12830	0
579	20230801	101700	23594090	12830	12830	12830	12830	0
580	20230801	101600	23594090	12830	12830	12830	12830	0
581	20230801	101500	23594090	12830	12830	12830	12830	1
582	20230801	101400	23581260	12660	12660	12660	12660	0
583	20230801	101300	23581260	12660	12670	12670	12660	200
584	20230801	101200	21047320	12850	12850	12850	12850	0
585	20230801	101100	21047320	12850	12850	12850	12850	0
586	20230801	101000	21047320	12850	12850	12850	12850	0
587	20230801	100900	21047320	12850	12850	12850	12850	0
588	20230801	100800	21047320	12850	12850	12850	12850	0
589	20230801	100700	21047320	12850	12850	12850	12850	0
590	20230801	100600	21047320	12850	12850	12850	12850	0
591	20230801	100500	21047320	12850	12850	12850	12850	1
592	20230801	100400	21034470	12660	12660	12660	12660	0
593	20230801	100300	21034470	12660	12660	12660	12660	0
594	20230801	100200	21034470	12660	12660	12660	12660	0
595	20230801	100100	21034470	12660	12660	12660	12660	0
596	20230801	100000	21034470	12660	12660	12660	12660	0
597	20230801	095900	21034470	12660	12660	12660	12660	0
598	20230801	095800	21034470	12660	12660	12660	12660	100
599	20230801	095700	19768470	12650	12660	12660	12650	110
600	20230801	095600	18375970	12770	12770	12770	12770	0
601	20230801	095500	18375970	12770	12770	12770	12770	101
602	20230801	095400	17086200	12770	12770	12770	12770	0
603	20230801	095300	17086200	12770	12770	12770	12770	1
604	20230801	095200	17073430	12650	12650	12650	12650	0
605	20230801	095100	17073430	12650	12650	12650	12650	405
606	20230801	095000	11950180	12770	12770	12770	12770	0
607	20230801	094900	11950180	12770	12770	12770	12770	0
608	20230801	094800	11950180	12770	12770	12770	12770	0
609	20230801	094700	11950180	12770	12770	12770	12770	2
610	20230801	094600	11924640	12650	12650	12650	12650	0
611	20230801	094500	11924640	12650	12650	12650	12650	0
612	20230801	094400	11924640	12650	12650	12650	12650	0
613	20230801	094300	11924640	12650	12650	12650	12650	0
614	20230801	094200	11924640	12650	12650	12650	12650	0
615	20230801	094100	11924640	12650	12650	12650	12650	0
616	20230801	094000	11924640	12650	12650	12650	12650	0
617	20230801	093900	11924640	12650	12650	12650	12650	0
618	20230801	093800	11924640	12650	12670	12670	12650	50
619	20230801	093700	11292110	12770	12770	12770	12770	0
620	20230801	093600	11292110	12770	12770	12770	12770	1
621	20230801	093500	11279340	12640	12640	12640	12640	0
622	20230801	093400	11279340	12640	12640	12640	12640	0
623	20230801	093300	11279340	12640	12640	12640	12640	0
624	20230801	093200	11279340	12640	12640	12640	12640	0
625	20230801	093100	11279340	12640	12770	12770	12640	500
626	20230801	093000	4930380	12900	12900	12900	12900	0
627	20230801	092900	4930380	12900	12900	12900	12900	0
628	20230801	092800	4930380	12900	12900	12900	12900	0
629	20230801	092700	4930380	12900	12900	12900	12900	0
630	20230801	092600	4930380	12900	12900	12900	12900	0
631	20230801	092500	4930380	12900	12900	12900	12900	0
632	20230801	092400	4930380	12900	12900	12900	12900	1
633	20230801	092300	4917480	12770	12770	12770	12770	0
634	20230801	092200	4917480	12770	12780	12780	12770	101
635	20230801	092100	3627660	12770	12770	12770	12770	0
636	20230801	092000	3627660	12770	12770	12770	12770	0
637	20230801	091900	3627660	12770	12770	12770	12770	0
638	20230801	091800	3627660	12770	12770	12770	12770	0
639	20230801	091700	3627660	12770	12770	12770	12770	0
640	20230801	091600	3627660	12770	12770	12770	12770	101
641	20230801	091500	2337890	12900	12900	12900	12900	0
642	20230801	091400	2337890	12900	12900	12900	12900	0
643	20230801	091300	2337890	12900	12900	12900	12900	0
644	20230801	091200	2337890	12900	12900	12900	12900	0
645	20230801	091100	2337890	12900	12900	12900	12900	0
646	20230801	091000	2337890	12900	12900	12900	12900	0
647	20230801	090900	2337890	12900	12900	12900	12900	0
648	20230801	090800	2337890	12900	12900	12900	12900	1
649	20230801	090700	2324990	12770	12770	12770	12770	0
650	20230801	090600	2324990	12770	12770	12770	12770	0
651	20230801	090500	2324990	12770	12770	12770	12770	127
652	20230801	090400	703200	12780	12780	12780	12780	0
653	20230801	090300	703200	12780	12780	12780	12780	0
654	20230801	090200	703200	12780	12780	12780	12780	0
655	20230801	090100	703200	12780	12780	12780	12780	0
656	20230801	090000	703200	12780	12930	12930	12780	55