KissMeData/265740/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	202300	67283500	7960	7960	7960	7960	76
3	20230809	202200	67283500	7960	7960	7960	7960	0
4	20230809	202100	67283500	7960	7960	7960	7960	0
5	20230809	202000	67283500	7960	7960	7960	7960	0
6	20230809	201900	67283500	7960	7960	7960	7960	0
7	20230809	201800	67283500	7960	7960	7960	7960	0
8	20230809	201700	67283500	7960	7960	7960	7960	0
9	20230809	201600	67283500	7960	7960	7960	7960	0
10	20230809	201500	67283500	7960	7960	7960	7960	0
11	20230809	201400	67283500	7960	7960	7960	7960	0
12	20230809	201300	67283500	7960	7960	7960	7960	0
13	20230809	201200	67283500	7960	7960	7960	7960	0
14	20230809	201100	67283500	7960	7960	7960	7960	0
15	20230809	201000	67283500	7960	7960	7960	7960	0
16	20230809	200900	67283500	7960	7960	7960	7960	0
17	20230809	200800	67283500	7960	7960	7960	7960	0
18	20230809	200700	67283500	7960	7960	7960	7960	0
19	20230809	200600	67283500	7960	7960	7960	7960	0
20	20230809	200500	67283500	7960	7960	7960	7960	0
21	20230809	200400	67283500	7960	7960	7960	7960	0
22	20230809	200300	67283500	7960	7960	7960	7960	0
23	20230809	200200	67283500	7960	7960	7960	7960	0
24	20230809	200100	67283500	7960	7960	7960	7960	0
25	20230809	200000	67283500	7960	7960	7960	7960	0
26	20230809	195900	67283500	7960	7960	7960	7960	0
27	20230809	195800	67283500	7960	7960	7960	7960	0
28	20230809	195700	67283500	7960	7960	7960	7960	0
29	20230809	195600	67283500	7960	7960	7960	7960	0
30	20230809	195500	67283500	7960	7960	7960	7960	0
31	20230809	195400	67283500	7960	7960	7960	7960	0
32	20230809	195300	67283500	7960	7960	7960	7960	76
33	20230809	195200	67283500	7960	7960	7960	7960	0
34	20230809	195100	67283500	7960	7960	7960	7960	0
35	20230809	195000	67283500	7960	7960	7960	7960	0
36	20230809	194900	67283500	7960	7960	7960	7960	0
37	20230809	194800	67283500	7960	7960	7960	7960	0
38	20230809	194700	67283500	7960	7960	7960	7960	0
39	20230809	194600	67283500	7960	7960	7960	7960	0
40	20230809	194500	67283500	7960	7960	7960	7960	0
41	20230809	194400	67283500	7960	7960	7960	7960	0
42	20230809	194300	67283500	7960	7960	7960	7960	0
43	20230809	194200	67283500	7960	7960	7960	7960	0
44	20230809	194100	67283500	7960	7960	7960	7960	0
45	20230809	194000	67283500	7960	7960	7960	7960	0
46	20230809	193900	67283500	7960	7960	7960	7960	0
47	20230809	193800	67283500	7960	7960	7960	7960	0
48	20230809	193700	67283500	7960	7960	7960	7960	0
49	20230809	193600	67283500	7960	7960	7960	7960	0
50	20230809	193500	67283500	7960	7960	7960	7960	0
51	20230809	193400	67283500	7960	7960	7960	7960	0
52	20230809	193300	67283500	7960	7960	7960	7960	0
53	20230809	193200	67283500	7960	7960	7960	7960	0
54	20230809	193100	67283500	7960	7960	7960	7960	0
55	20230809	193000	67283500	7960	7960	7960	7960	0
56	20230809	192900	67283500	7960	7960	7960	7960	0
57	20230809	192800	67283500	7960	7960	7960	7960	0
58	20230809	192700	67283500	7960	7960	7960	7960	0
59	20230809	192600	67283500	7960	7960	7960	7960	0
60	20230809	192500	67283500	7960	7960	7960	7960	0
61	20230809	192400	67283500	7960	7960	7960	7960	0
62	20230809	192300	67283500	7960	7960	7960	7960	76
63	20230809	192200	67283500	7960	7960	7960	7960	0
64	20230809	192100	67283500	7960	7960	7960	7960	0
65	20230809	192000	67283500	7960	7960	7960	7960	0
66	20230809	191900	67283500	7960	7960	7960	7960	0
67	20230809	191800	67283500	7960	7960	7960	7960	0
68	20230809	191700	67283500	7960	7960	7960	7960	0
69	20230809	191600	67283500	7960	7960	7960	7960	0
70	20230809	191500	67283500	7960	7960	7960	7960	0
71	20230809	191400	67283500	7960	7960	7960	7960	0
72	20230809	191300	67283500	7960	7960	7960	7960	0
73	20230809	191200	67283500	7960	7960	7960	7960	0
74	20230809	191100	67283500	7960	7960	7960	7960	0
75	20230809	191000	67283500	7960	7960	7960	7960	0
76	20230809	190900	67283500	7960	7960	7960	7960	0
77	20230809	190800	67283500	7960	7960	7960	7960	0
78	20230809	190700	67283500	7960	7960	7960	7960	0
79	20230809	190600	67283500	7960	7960	7960	7960	0
80	20230809	190500	67283500	7960	7960	7960	7960	0
81	20230809	190400	67283500	7960	7960	7960	7960	0
82	20230809	190300	67283500	7960	7960	7960	7960	0
83	20230809	190200	67283500	7960	7960	7960	7960	0
84	20230809	190100	67283500	7960	7960	7960	7960	0
85	20230809	190000	67283500	7960	7960	7960	7960	0
86	20230809	185900	67283500	7960	7960	7960	7960	0
87	20230809	185800	67283500	7960	7960	7960	7960	0
88	20230809	185700	67283500	7960	7960	7960	7960	0
89	20230809	185600	67283500	7960	7960	7960	7960	0
90	20230809	185500	67283500	7960	7960	7960	7960	0
91	20230809	185400	67283500	7960	7960	7960	7960	0
92	20230809	185300	67283500	7960	7960	7960	7960	76
93	20230809	185200	67283500	7960	7960	7960	7960	0
94	20230809	185100	67283500	7960	7960	7960	7960	0
95	20230809	185000	67283500	7960	7960	7960	7960	0
96	20230809	184900	67283500	7960	7960	7960	7960	0
97	20230809	184800	67283500	7960	7960	7960	7960	0
98	20230809	184700	67283500	7960	7960	7960	7960	0
99	20230809	184600	67283500	7960	7960	7960	7960	0
100	20230809	184500	67283500	7960	7960	7960	7960	0
101	20230809	184400	67283500	7960	7960	7960	7960	0
102	20230809	184300	67283500	7960	7960	7960	7960	0
103	20230809	184200	67283500	7960	7960	7960	7960	0
104	20230809	184100	67283500	7960	7960	7960	7960	0
105	20230809	184000	67283500	7960	7960	7960	7960	0
106	20230809	183900	67283500	7960	7960	7960	7960	0
107	20230809	183800	67283500	7960	7960	7960	7960	0
108	20230809	183700	67283500	7960	7960	7960	7960	0
109	20230809	183600	67283500	7960	7960	7960	7960	0
110	20230809	183500	67283500	7960	7960	7960	7960	0
111	20230809	183400	67283500	7960	7960	7960	7960	0
112	20230809	183300	67283500	7960	7960	7960	7960	0
113	20230809	183200	67283500	7960	7960	7960	7960	0
114	20230809	183100	67283500	7960	7960	7960	7960	0
115	20230809	183000	67283500	7960	7960	7960	7960	0
116	20230809	182900	67283500	7960	7960	7960	7960	0
117	20230809	182800	67283500	7960	7960	7960	7960	0
118	20230809	182700	67283500	7960	7960	7960	7960	0
119	20230809	182600	67283500	7960	7960	7960	7960	0
120	20230809	182500	67283500	7960	7960	7960	7960	0
121	20230809	182400	67283500	7960	7960	7960	7960	0
122	20230809	182300	67283500	7960	7960	7960	7960	76
123	20230809	182200	67283500	7960	7960	7960	7960	0
124	20230809	182100	67283500	7960	7960	7960	7960	0
125	20230809	182000	67283500	7960	7960	7960	7960	0
126	20230809	181900	67283500	7960	7960	7960	7960	0
127	20230809	181800	67283500	7960	7960	7960	7960	0
128	20230809	181700	67283500	7960	7960	7960	7960	0
129	20230809	181600	67283500	7960	7960	7960	7960	0
130	20230809	181500	67283500	7960	7960	7960	7960	0
131	20230809	181400	67283500	7960	7960	7960	7960	0
132	20230809	181300	67283500	7960	7960	7960	7960	0
133	20230809	181200	67283500	7960	7960	7960	7960	0
134	20230809	181100	67283500	7960	7960	7960	7960	0
135	20230809	181000	67283500	7960	7960	7960	7960	0
136	20230809	180900	67283500	7960	7960	7960	7960	0
137	20230809	180800	67283500	7960	7960	7960	7960	0
138	20230809	180700	67283500	7960	7960	7960	7960	0
139	20230809	180600	67283500	7960	7960	7960	7960	0
140	20230809	180500	67283500	7960	7960	7960	7960	0
141	20230809	180400	67283500	7960	7960	7960	7960	0
142	20230809	180300	67283500	7960	7960	7960	7960	0
143	20230809	180200	67283500	7960	7960	7960	7960	0
144	20230809	180100	67283500	7960	7960	7960	7960	0
145	20230809	180000	67283500	7960	7960	7960	7960	0
146	20230809	175900	67283500	7960	7960	7960	7960	0
147	20230809	175800	67283500	7960	7960	7960	7960	0
148	20230809	175700	67283500	7960	7960	7960	7960	0
149	20230809	175600	67283500	7960	7960	7960	7960	0
150	20230809	175500	67283500	7960	7960	7960	7960	0
151	20230809	175400	67283500	7960	7960	7960	7960	0
152	20230809	175300	67283500	7960	7960	7960	7960	76
153	20230809	175200	67283500	7960	7960	7960	7960	0
154	20230809	175100	67283500	7960	7960	7960	7960	0
155	20230809	175000	67283500	7960	7960	7960	7960	0
156	20230809	174900	67283500	7960	7960	7960	7960	0
157	20230809	174800	67283500	7960	7960	7960	7960	0
158	20230809	174700	67283500	7960	7960	7960	7960	0
159	20230809	174600	67283500	7960	7960	7960	7960	0
160	20230809	174500	67283500	7960	7960	7960	7960	0
161	20230809	174400	67283500	7960	7960	7960	7960	0
162	20230809	174300	67283500	7960	7960	7960	7960	0
163	20230809	174200	67283500	7960	7960	7960	7960	0
164	20230809	174100	67283500	7960	7960	7960	7960	0
165	20230809	174000	67283500	7960	7960	7960	7960	0
166	20230809	173900	67283500	7960	7960	7960	7960	0
167	20230809	173800	67283500	7960	7960	7960	7960	0
168	20230809	173700	67283500	7960	7960	7960	7960	0
169	20230809	173600	67283500	7960	7960	7960	7960	0
170	20230809	173500	67283500	7960	7960	7960	7960	0
171	20230809	173400	67283500	7960	7960	7960	7960	0
172	20230809	173300	67283500	7960	7960	7960	7960	0
173	20230809	173200	67283500	7960	7960	7960	7960	0
174	20230809	173100	67283500	7960	7960	7960	7960	0
175	20230809	173000	67283500	7960	7960	7960	7960	0
176	20230809	172900	67283500	7960	7960	7960	7960	0
177	20230809	172800	67283500	7960	7960	7960	7960	0
178	20230809	172700	67283500	7960	7960	7960	7960	0
179	20230809	172600	67283500	7960	7960	7960	7960	0
180	20230809	172500	67283500	7960	7960	7960	7960	0
181	20230809	172400	67283500	7960	7960	7960	7960	0
182	20230809	172300	67283500	7960	7960	7960	7960	76
183	20230809	172200	67283500	7960	7960	7960	7960	0
184	20230809	172100	67283500	7960	7960	7960	7960	0
185	20230809	172000	67283500	7960	7960	7960	7960	0
186	20230809	171900	67283500	7960	7960	7960	7960	0
187	20230809	171800	67283500	7960	7960	7960	7960	0
188	20230809	171700	67283500	7960	7960	7960	7960	0
189	20230809	171600	67283500	7960	7960	7960	7960	0
190	20230809	171500	67283500	7960	7960	7960	7960	0
191	20230809	171400	67283500	7960	7960	7960	7960	0
192	20230809	171300	67283500	7960	7960	7960	7960	0
193	20230809	171200	67283500	7960	7960	7960	7960	0
194	20230809	171100	67283500	7960	7960	7960	7960	0
195	20230809	171000	67283500	7960	7960	7960	7960	0
196	20230809	170900	67283500	7960	7960	7960	7960	0
197	20230809	170800	67283500	7960	7960	7960	7960	0
198	20230809	170700	67283500	7960	7960	7960	7960	0
199	20230809	170600	67283500	7960	7960	7960	7960	0
200	20230809	170500	67283500	7960	7960	7960	7960	0
201	20230809	170400	67283500	7960	7960	7960	7960	0
202	20230809	170300	67283500	7960	7960	7960	7960	0
203	20230809	170200	67283500	7960	7960	7960	7960	0
204	20230809	170100	67283500	7960	7960	7960	7960	0
205	20230809	170000	67283500	7960	7960	7960	7960	0
206	20230809	165900	67283500	7960	7960	7960	7960	0
207	20230809	165800	67283500	7960	7960	7960	7960	0
208	20230809	165700	67283500	7960	7960	7960	7960	0
209	20230809	165600	67283500	7960	7960	7960	7960	0
210	20230809	165500	67283500	7960	7960	7960	7960	0
211	20230809	165400	67283500	7960	7960	7960	7960	0
212	20230809	165300	67283500	7960	7960	7960	7960	76
213	20230809	165200	67283500	7960	7960	7960	7960	0
214	20230809	165100	67283500	7960	7960	7960	7960	0
215	20230809	165000	67283500	7960	7960	7960	7960	0
216	20230809	164900	67283500	7960	7960	7960	7960	0
217	20230809	164800	67283500	7960	7960	7960	7960	0
218	20230809	164700	67283500	7960	7960	7960	7960	0
219	20230809	164600	67283500	7960	7960	7960	7960	0
220	20230809	164500	67283500	7960	7960	7960	7960	0
221	20230809	164400	67283500	7960	7960	7960	7960	0
222	20230809	164300	67283500	7960	7960	7960	7960	0
223	20230809	164200	67283500	7960	7960	7960	7960	0
224	20230809	164100	67283500	7960	7960	7960	7960	0
225	20230809	164000	67283500	7960	7960	7960	7960	0
226	20230809	163900	67283500	7960	7960	7960	7960	0
227	20230809	163800	67283500	7960	7960	7960	7960	0
228	20230809	163700	67283500	7960	7960	7960	7960	0
229	20230809	163600	67283500	7960	7960	7960	7960	0
230	20230809	163500	67283500	7960	7960	7960	7960	0
231	20230809	163400	67283500	7960	7960	7960	7960	0
232	20230809	163300	67283500	7960	7960	7960	7960	0
233	20230809	163200	67283500	7960	7960	7960	7960	0
234	20230809	163100	67283500	7960	7960	7960	7960	0
235	20230809	163000	67283500	7960	7960	7960	7960	0
236	20230809	162900	67283500	7960	7960	7960	7960	0
237	20230809	162800	67283500	7960	7960	7960	7960	0
238	20230809	162700	67283500	7960	7960	7960	7960	0
239	20230809	162600	67283500	7960	7960	7960	7960	0
240	20230809	162500	67283500	7960	7960	7960	7960	0
241	20230809	162400	67283500	7960	7960	7960	7960	0
242	20230809	162300	67283500	7960	7960	7960	7960	76
243	20230809	162200	67283500	7960	7960	7960	7960	0
244	20230809	162100	67283500	7960	7960	7960	7960	0
245	20230809	162000	67283500	7960	7960	7960	7960	0
246	20230809	161900	67283500	7960	7960	7960	7960	0
247	20230809	161800	67283500	7960	7960	7960	7960	0
248	20230809	161700	67283500	7960	7960	7960	7960	0
249	20230809	161600	67283500	7960	7960	7960	7960	0
250	20230809	161500	67283500	7960	7960	7960	7960	0
251	20230809	161400	67283500	7960	7960	7960	7960	0
252	20230809	161300	67283500	7960	7960	7960	7960	0
253	20230809	161200	67283500	7960	7960	7960	7960	0
254	20230809	161100	67283500	7960	7960	7960	7960	0
255	20230809	161000	67283500	7960	7960	7960	7960	0
256	20230809	160900	67283500	7960	7960	7960	7960	0
257	20230809	160800	67283500	7960	7960	7960	7960	0
258	20230809	160700	67283500	7960	7960	7960	7960	0
259	20230809	160600	67283500	7960	7960	7960	7960	0
260	20230809	160500	67283500	7960	7960	7960	7960	0
261	20230809	160400	67283500	7960	7960	7960	7960	0
262	20230809	160300	67283500	7960	7960	7960	7960	0
263	20230809	160200	67283500	7960	7960	7960	7960	0
264	20230809	160100	67283500	7960	7960	7960	7960	0
265	20230809	160000	67283500	7960	7960	7960	7960	0
266	20230809	155900	67283500	7960	7960	7960	7960	0
267	20230809	155800	67283500	7960	7960	7960	7960	0
268	20230809	155700	67283500	7960	7960	7960	7960	0
269	20230809	155600	67283500	7960	7960	7960	7960	0
270	20230809	155500	67283500	7960	7960	7960	7960	0
271	20230809	155400	67283500	7960	7960	7960	7960	0
272	20230809	155300	67283500	7960	7960	7960	7960	76
273	20230809	155200	67283500	7960	7960	7960	7960	0
274	20230809	155100	67283500	7960	7960	7960	7960	0
275	20230809	155000	67283500	7960	7960	7960	7960	0
276	20230809	154900	67283500	7960	7960	7960	7960	0
277	20230809	154800	67283500	7960	7960	7960	7960	0
278	20230809	154700	67283500	7960	7960	7960	7960	0
279	20230809	154600	67283500	7960	7960	7960	7960	0
280	20230809	154500	67283500	7960	7960	7960	7960	0
281	20230809	154400	67283500	7960	7960	7960	7960	0
282	20230809	154300	67283500	7960	7960	7960	7960	0
283	20230809	154200	67283500	7960	7960	7960	7960	0
284	20230809	154100	67283500	7960	7960	7960	7960	0
285	20230809	154000	67283500	7960	7960	7960	7960	0
286	20230809	153900	67283500	7960	7960	7960	7960	0
287	20230809	153800	67283500	7960	7960	7960	7960	0
288	20230809	153700	67283500	7960	7960	7960	7960	0
289	20230809	153600	67283500	7960	7960	7960	7960	0
290	20230809	153500	67283500	7960	7960	7960	7960	0
291	20230809	153400	67283500	7960	7960	7960	7960	0
292	20230809	153300	67283500	7960	7960	7960	7960	0
293	20230809	153200	67283500	7960	7960	7960	7960	0
294	20230809	153100	67283500	7960	7960	7960	7960	0
295	20230809	153000	67283500	7960	7960	7960	7960	76
296	20230809	152900	66678540	7970	7970	7970	7970	0
297	20230809	152800	66678540	7970	7970	7970	7970	0
298	20230809	152700	66678540	7970	7970	7970	7970	0
299	20230809	152600	66678540	7970	7970	7970	7970	0
300	20230809	152500	66678540	7970	7970	7970	7970	0
301	20230809	152400	66678540	7970	7970	7970	7970	0
302	20230809	152300	66678540	7970	7970	7970	7970	0
303	20230809	152200	66678540	7970	7970	7970	7970	0
304	20230809	152100	66678540	7970	7970	7970	7970	0
305	20230809	152000	66678540	7970	7970	7970	7970	0
306	20230809	151900	66678540	7970	7970	7970	7970	0
307	20230809	151800	66678540	7970	7970	7970	7970	0
308	20230809	151700	66678540	7970	7970	7970	7970	40
309	20230809	151600	66359740	7970	7970	7970	7970	0
310	20230809	151500	66359740	7970	7970	7970	7970	0
311	20230809	151400	66359740	7970	7970	7970	7970	0
312	20230809	151300	66359740	7970	7970	7970	7970	0
313	20230809	151200	66359740	7970	7970	7970	7970	2
314	20230809	151100	66343800	7950	7950	7950	7950	0
315	20230809	151000	66343800	7950	7950	7950	7950	0
316	20230809	150900	66343800	7950	7950	7950	7950	0
317	20230809	150800	66343800	7950	7950	7950	7950	0
318	20230809	150700	66343800	7950	7950	7950	7950	0
319	20230809	150600	66343800	7950	7950	7950	7950	0
320	20230809	150500	66343800	7950	7950	7950	7950	0
321	20230809	150400	66343800	7950	7950	7950	7950	0
322	20230809	150300	66343800	7950	7950	7950	7950	0
323	20230809	150200	66343800	7950	7950	7950	7950	0
324	20230809	150100	66343800	7950	7950	7950	7950	0
325	20230809	150000	66343800	7950	7950	7950	7950	209
326	20230809	145900	64682250	7980	7980	7980	7980	0
327	20230809	145800	64682250	7980	7980	7980	7980	2
328	20230809	145700	64666290	7900	7900	7900	7900	0
329	20230809	145600	64666290	7900	7900	7900	7900	0
330	20230809	145500	64666290	7900	7900	7900	7900	0
331	20230809	145400	64666290	7900	7900	7900	7900	0
332	20230809	145300	64666290	7900	7900	7900	7900	0
333	20230809	145200	64666290	7900	7900	7900	7900	0
334	20230809	145100	64666290	7900	7900	7900	7900	0
335	20230809	145000	64666290	7900	7900	7900	7900	0
336	20230809	144900	64666290	7900	7900	7900	7900	0
337	20230809	144800	64666290	7900	7970	7970	7900	235
338	20230809	144700	62804330	7980	7980	7980	7980	2
339	20230809	144600	62788370	7960	7960	7960	7960	0
340	20230809	144500	62788370	7960	7960	7960	7960	0
341	20230809	144400	62788370	7960	7960	7960	7960	0
342	20230809	144300	62788370	7960	7960	7960	7960	1
343	20230809	144200	62780410	7980	7980	7980	7980	0
344	20230809	144100	62780410	7980	7970	7980	7970	2
345	20230809	144000	62764460	7960	7960	7960	7960	29
346	20230809	143900	62533620	7960	7960	7960	7960	0
347	20230809	143800	62533620	7960	7960	7960	7960	0
348	20230809	143700	62533620	7960	7960	7960	7960	19
349	20230809	143600	62382380	7960	7960	7960	7960	1
350	20230809	143500	62374420	7970	7970	7970	7970	1
351	20230809	143400	62366450	7980	7980	7980	7980	0
352	20230809	143300	62366450	7980	7980	7980	7980	0
353	20230809	143200	62366450	7980	7980	7980	7980	0
354	20230809	143100	62366450	7980	7980	7980	7980	0
355	20230809	143000	62366450	7980	7980	7980	7980	0
356	20230809	142900	62366450	7980	7980	7980	7980	0
357	20230809	142800	62366450	7980	7980	7980	7980	0
358	20230809	142700	62366450	7980	7980	7980	7980	1
359	20230809	142600	62358470	7990	7990	7990	7990	0
360	20230809	142500	62358470	7990	7990	7990	7990	0
361	20230809	142400	62358470	7990	7990	7990	7990	1
362	20230809	142300	62350480	7990	7990	7990	7990	0
363	20230809	142200	62350480	7990	7990	7990	7990	0
364	20230809	142100	62350480	7990	7990	7990	7990	0
365	20230809	142000	62350480	7990	7990	7990	7990	0
366	20230809	141900	62350480	7990	7990	7990	7990	0
367	20230809	141800	62350480	7990	7990	7990	7990	0
368	20230809	141700	62350480	7990	7990	7990	7990	0
369	20230809	141600	62350480	7990	7990	7990	7990	0
370	20230809	141500	62350480	7990	7990	7990	7990	0
371	20230809	141400	62350480	7990	7990	7990	7990	0
372	20230809	141300	62350480	7990	7990	7990	7990	0
373	20230809	141200	62350480	7990	7990	7990	7990	0
374	20230809	141100	62350480	7990	7990	7990	7990	0
375	20230809	141000	62350480	7990	7990	7990	7990	0
376	20230809	140900	62350480	7990	7990	7990	7990	0
377	20230809	140800	62350480	7990	7990	7990	7990	0
378	20230809	140700	62350480	7990	7990	7990	7990	0
379	20230809	140600	62350480	7990	7990	7990	7990	0
380	20230809	140500	62350480	7990	7990	7990	7990	0
381	20230809	140400	62350480	7990	7990	7990	7990	0
382	20230809	140300	62350480	7990	7990	7990	7990	0
383	20230809	140200	62350480	7990	7990	7990	7990	0
384	20230809	140100	62350480	7990	7990	7990	7990	0
385	20230809	140000	62350480	7990	7990	7990	7990	0
386	20230809	135900	62350480	7990	7990	7990	7990	0
387	20230809	135800	62350480	7990	7990	7990	7990	0
388	20230809	135700	62350480	7990	7990	7990	7990	10
389	20230809	135600	62270580	8000	8000	8000	8000	0
390	20230809	135500	62270580	8000	8000	8000	8000	0
391	20230809	135400	62270580	8000	8000	8000	8000	0
392	20230809	135300	62270580	8000	8000	8000	8000	0
393	20230809	135200	62270580	8000	8000	8000	8000	0
394	20230809	135100	62270580	8000	8000	8000	8000	0
395	20230809	135000	62270580	8000	8000	8000	8000	0
396	20230809	134900	62270580	8000	8000	8000	8000	0
397	20230809	134800	62270580	8000	8000	8000	8000	0
398	20230809	134700	62270580	8000	8000	8000	8000	0
399	20230809	134600	62270580	8000	8000	8000	8000	0
400	20230809	134500	62270580	8000	8000	8000	8000	0
401	20230809	134400	62270580	8000	8000	8000	8000	0
402	20230809	134300	62270580	8000	8000	8000	8000	1
403	20230809	134200	62262580	7990	7990	7990	7990	0
404	20230809	134100	62262580	7990	7990	7990	7990	0
405	20230809	134000	62262580	7990	7990	7990	7990	0
406	20230809	133900	62262580	7990	7990	7990	7990	0
407	20230809	133800	62262580	7990	7990	7990	7990	0
408	20230809	133700	62262580	7990	7990	7990	7990	0
409	20230809	133600	62262580	7990	7990	7990	7990	0
410	20230809	133500	62262580	7990	7990	7990	7990	0
411	20230809	133400	62262580	7990	7990	7990	7990	0
412	20230809	133300	62262580	7990	7990	7990	7990	0
413	20230809	133200	62262580	7990	7990	7990	7990	144
414	20230809	133100	61112020	7990	7990	7990	7990	1
415	20230809	133000	61104030	7990	7990	7990	7990	9
416	20230809	132900	61032120	7990	7990	7990	7990	0
417	20230809	132800	61032120	7990	7990	7990	7990	0
418	20230809	132700	61032120	7990	7990	7990	7990	0
419	20230809	132600	61032120	7990	7990	7990	7990	0
420	20230809	132500	61032120	7990	7970	7990	7970	215
421	20230809	132400	59316270	7980	7980	7980	7980	0
422	20230809	132300	59316270	7980	7980	7980	7980	0
423	20230809	132200	59316270	7980	7980	7980	7980	0
424	20230809	132100	59316270	7980	7980	7980	7980	0
425	20230809	132000	59316270	7980	7980	7980	7980	0
426	20230809	131900	59316270	7980	7960	7980	7950	39
427	20230809	131800	59005780	7910	7910	7910	7910	0
428	20230809	131700	59005780	7910	7910	7910	7910	0
429	20230809	131600	59005780	7910	7910	7910	7910	0
430	20230809	131500	59005780	7910	7910	7910	7910	0
431	20230809	131400	59005780	7910	7910	7910	7910	0
432	20230809	131300	59005780	7910	7910	7910	7910	0
433	20230809	131200	59005780	7910	7900	7910	7900	993
434	20230809	131100	51155010	7900	7900	7900	7900	0
435	20230809	131000	51155010	7900	7900	7900	7900	10
436	20230809	130900	51076010	7900	7900	7900	7900	4
437	20230809	130800	51044410	7900	7900	7900	7900	0
438	20230809	130700	51044410	7900	7900	7900	7900	0
439	20230809	130600	51044410	7900	7900	7900	7900	0
440	20230809	130500	51044410	7900	7900	7900	7900	0
441	20230809	130400	51044410	7900	7900	7900	7900	0
442	20230809	130300	51044410	7900	7900	7900	7900	100
443	20230809	130200	50254410	7910	7910	7910	7910	0
444	20230809	130100	50254410	7910	7910	7910	7910	0
445	20230809	130000	50254410	7910	7910	7910	7910	0
446	20230809	125900	50254410	7910	7910	7910	7910	0
447	20230809	125800	50254410	7910	7910	7910	7910	0
448	20230809	125700	50254410	7910	7910	7910	7910	0
449	20230809	125600	50254410	7910	7910	7910	7910	0
450	20230809	125500	50254410	7910	7910	7910	7910	0
451	20230809	125400	50254410	7910	7910	7910	7910	0
452	20230809	125300	50254410	7910	7910	7910	7910	210
453	20230809	125200	48593310	7910	7910	7910	7910	0
454	20230809	125100	48593310	7910	7910	7910	7910	0
455	20230809	125000	48593310	7910	7910	7910	7910	1000
456	20230809	124900	40683310	7910	7910	7910	7910	70
457	20230809	124800	40129610	7890	7890	7890	7890	0
458	20230809	124700	40129610	7890	7890	7890	7890	28
459	20230809	124600	39908690	7890	7890	7890	7890	0
460	20230809	124500	39908690	7890	7890	7890	7890	0
461	20230809	124400	39908690	7890	7890	7890	7890	0
462	20230809	124300	39908690	7890	7890	7890	7890	0
463	20230809	124200	39908690	7890	7890	7890	7890	0
464	20230809	124100	39908690	7890	7890	7890	7890	1
465	20230809	124000	39900800	7890	7890	7890	7890	0
466	20230809	123900	39900800	7890	7890	7890	7890	100
467	20230809	123800	39111800	7890	7890	7890	7890	0
468	20230809	123700	39111800	7890	7890	7890	7890	74
469	20230809	123600	38527940	7890	7890	7890	7890	311
470	20230809	123500	36074150	7890	7890	7890	7890	0
471	20230809	123400	36074150	7890	7890	7890	7890	0
472	20230809	123300	36074150	7890	7890	7890	7890	0
473	20230809	123200	36074150	7890	7890	7890	7890	0
474	20230809	123100	36074150	7890	7890	7890	7890	24
475	20230809	123000	35884790	7890	7910	7910	7890	659
476	20230809	122900	30675610	7920	7920	7920	7920	0
477	20230809	122800	30675610	7920	7920	7920	7920	0
478	20230809	122700	30675610	7920	7920	7920	7920	0
479	20230809	122600	30675610	7920	7920	7920	7920	0
480	20230809	122500	30675610	7920	7920	7920	7920	0
481	20230809	122400	30675610	7920	7920	7920	7920	0
482	20230809	122300	30675610	7920	7920	7920	7920	0
483	20230809	122200	30675610	7920	7920	7920	7920	0
484	20230809	122100	30675610	7920	7920	7920	7920	15
485	20230809	122000	30556810	7960	7960	7960	7960	0
486	20230809	121900	30556810	7960	7960	7960	7960	0
487	20230809	121800	30556810	7960	7960	7960	7960	0
488	20230809	121700	30556810	7960	7960	7960	7960	0
489	20230809	121600	30556810	7960	7960	7960	7960	0
490	20230809	121500	30556810	7960	7960	7960	7960	0
491	20230809	121400	30556810	7960	7960	7960	7960	0
492	20230809	121300	30556810	7960	7960	7960	7960	0
493	20230809	121200	30556810	7960	7950	7960	7950	5
494	20230809	121100	30517030	7910	7910	7910	7910	0
495	20230809	121000	30517030	7910	7910	7910	7910	0
496	20230809	120900	30517030	7910	7910	7910	7910	0
497	20230809	120800	30517030	7910	7910	7910	7910	0
498	20230809	120700	30517030	7910	7910	7910	7910	0
499	20230809	120600	30517030	7910	7910	7910	7910	0
500	20230809	120500	30517030	7910	7910	7910	7910	0
501	20230809	120400	30517030	7910	7910	7910	7910	0
502	20230809	120300	30517030	7910	7910	7910	7910	0
503	20230809	120200	30517030	7910	7910	7910	7910	48
504	20230809	120100	30137350	7960	7930	7960	7930	12
505	20230809	120000	30041960	7890	7890	7890	7890	0
506	20230809	115900	30041960	7890	7890	7890	7890	0
507	20230809	115800	30041960	7890	7890	7890	7890	0
508	20230809	115700	30041960	7890	7890	7890	7890	0
509	20230809	115600	30041960	7890	7890	7890	7890	0
510	20230809	115500	30041960	7890	7890	7890	7890	0
511	20230809	115400	30041960	7890	7890	7890	7890	0
512	20230809	115300	30041960	7890	7890	7890	7890	0
513	20230809	115200	30041960	7890	7890	7890	7890	20
514	20230809	115100	29884160	7890	7890	7890	7890	0
515	20230809	115000	29884160	7890	7890	7890	7890	0
516	20230809	114900	29884160	7890	7890	7890	7890	0
517	20230809	114800	29884160	7890	7890	7890	7890	0
518	20230809	114700	29884160	7890	7890	7890	7890	0
519	20230809	114600	29884160	7890	7890	7890	7890	0
520	20230809	114500	29884160	7890	7890	7890	7890	0
521	20230809	114400	29884160	7890	7890	7890	7890	0
522	20230809	114300	29884160	7890	7890	7890	7890	0
523	20230809	114200	29884160	7890	7890	7890	7890	0
524	20230809	114100	29884160	7890	7890	7890	7890	0
525	20230809	114000	29884160	7890	7890	7890	7890	0
526	20230809	113900	29884160	7890	7890	7890	7890	0
527	20230809	113800	29884160	7890	7900	7900	7890	24
528	20230809	113700	29694600	7930	7930	7930	7930	0
529	20230809	113600	29694600	7930	7930	7930	7930	0
530	20230809	113500	29694600	7930	7930	7930	7930	0
531	20230809	113400	29694600	7930	7930	7930	7930	0
532	20230809	113300	29694600	7930	7930	7930	7930	0
533	20230809	113200	29694600	7930	7930	7930	7930	0
534	20230809	113100	29694600	7930	7930	7930	7930	0
535	20230809	113000	29694600	7930	7930	7930	7930	1
536	20230809	112900	29686670	7900	7900	7900	7900	0
537	20230809	112800	29686670	7900	7900	7900	7900	0
538	20230809	112700	29686670	7900	7900	7900	7900	1
539	20230809	112600	29678770	7920	7920	7920	7920	0
540	20230809	112500	29678770	7920	7920	7920	7920	0
541	20230809	112400	29678770	7920	7920	7920	7920	0
542	20230809	112300	29678770	7920	7920	7920	7920	0
543	20230809	112200	29678770	7920	7920	7920	7920	0
544	20230809	112100	29678770	7920	7920	7920	7920	1
545	20230809	112000	29670850	7890	7890	7890	7890	0
546	20230809	111900	29670850	7890	7890	7890	7890	0
547	20230809	111800	29670850	7890	7890	7890	7890	0
548	20230809	111700	29670850	7890	7890	7890	7890	48
549	20230809	111600	29292130	7890	7890	7890	7890	0
550	20230809	111500	29292130	7890	7890	7890	7890	0
551	20230809	111400	29292130	7890	7890	7890	7890	100
552	20230809	111300	28503130	7890	7890	7890	7890	0
553	20230809	111200	28503130	7890	7890	7890	7890	0
554	20230809	111100	28503130	7890	7890	7890	7890	0
555	20230809	111000	28503130	7890	7890	7890	7890	0
556	20230809	110900	28503130	7890	7890	7890	7890	0
557	20230809	110800	28503130	7890	7890	7890	7890	0
558	20230809	110700	28503130	7890	7890	7890	7890	6
559	20230809	110600	28455790	7890	7890	7890	7890	0
560	20230809	110500	28455790	7890	7890	7890	7890	170
561	20230809	110400	27114490	7890	7890	7890	7890	50
562	20230809	110300	26719990	7890	7890	7890	7890	0
563	20230809	110200	26719990	7890	7890	7890	7890	104
564	20230809	110100	25899430	7890	7890	7900	7890	1338
565	20230809	110000	15342500	7890	7890	7890	7890	0
566	20230809	105900	15342500	7890	7890	7890	7890	20
567	20230809	105800	15184700	7880	7880	7880	7880	0
568	20230809	105700	15184700	7880	7880	7880	7880	0
569	20230809	105600	15184700	7880	7880	7880	7880	0
570	20230809	105500	15184700	7880	7930	7930	7880	1597
571	20230809	105400	2577150	7970	7970	7970	7970	0
572	20230809	105300	2577150	7970	7970	7970	7970	0
573	20230809	105200	2577150	7970	7970	7970	7970	0
574	20230809	105100	2577150	7970	7970	7970	7970	0
575	20230809	105000	2577150	7970	7970	7970	7970	0
576	20230809	104900	2577150	7970	7970	7970	7970	0
577	20230809	104800	2577150	7970	7970	7970	7970	0
578	20230809	104700	2577150	7970	7970	7970	7970	0
579	20230809	104600	2577150	7970	7970	7970	7970	0
580	20230809	104500	2577150	7970	7970	7970	7970	0
581	20230809	104400	2577150	7970	7970	7970	7970	0
582	20230809	104300	2577150	7970	7970	7970	7970	0
583	20230809	104200	2577150	7970	7970	7970	7970	0
584	20230809	104100	2577150	7970	7970	7970	7970	4
585	20230809	104000	2545270	7920	7920	7920	7920	2
586	20230809	103900	2529430	7970	7970	7970	7970	0
587	20230809	103800	2529430	7970	7970	7970	7970	0
588	20230809	103700	2529430	7970	7970	7970	7970	0
589	20230809	103600	2529430	7970	7970	7970	7970	0
590	20230809	103500	2529430	7970	7970	7970	7970	0
591	20230809	103400	2529430	7970	7970	7970	7970	0
592	20230809	103300	2529430	7970	7970	7970	7970	0
593	20230809	103200	2529430	7970	7970	7970	7970	0
594	20230809	103100	2529430	7970	7970	7970	7970	0
595	20230809	103000	2529430	7970	7970	7970	7970	0
596	20230809	102900	2529430	7970	7970	7970	7970	0
597	20230809	102800	2529430	7970	7970	7970	7970	0
598	20230809	102700	2529430	7970	7970	7970	7970	0
599	20230809	102600	2529430	7970	7970	7970	7970	0
600	20230809	102500	2529430	7970	7970	7970	7970	0
601	20230809	102400	2529430	7970	7970	7970	7970	0
602	20230809	102300	2529430	7970	7970	7970	7970	0
603	20230809	102200	2529430	7970	7970	7970	7970	0
604	20230809	102100	2529430	7970	7970	7970	7970	0
605	20230809	102000	2529430	7970	7970	7970	7970	0
606	20230809	101900	2529430	7970	7970	7970	7970	0
607	20230809	101800	2529430	7970	7970	7970	7970	0
608	20230809	101700	2529430	7970	7970	7970	7970	0
609	20230809	101600	2529430	7970	7970	7970	7970	0
610	20230809	101500	2529430	7970	7970	7970	7970	0
611	20230809	101400	2529430	7970	7970	7970	7970	0
612	20230809	101300	2529430	7970	7970	7970	7970	0
613	20230809	101200	2529430	7970	7970	7970	7970	0
614	20230809	101100	2529430	7970	7970	7970	7970	0
615	20230809	101000	2529430	7970	7970	7970	7970	0
616	20230809	100900	2529430	7970	7970	7970	7970	0
617	20230809	100800	2529430	7970	7970	7970	7970	0
618	20230809	100700	2529430	7970	7970	7970	7970	0
619	20230809	100600	2529430	7970	7970	7970	7970	0
620	20230809	100500	2529430	7970	7970	7970	7970	0
621	20230809	100400	2529430	7970	7970	7970	7970	0
622	20230809	100300	2529430	7970	7970	7970	7970	0
623	20230809	100200	2529430	7970	7970	7970	7970	0
624	20230809	100100	2529430	7970	7970	7970	7970	0
625	20230809	100000	2529430	7970	7970	7970	7970	0
626	20230809	095900	2529430	7970	7970	7970	7970	0
627	20230809	095800	2529430	7970	7970	7970	7970	0
628	20230809	095700	2529430	7970	7970	7970	7970	0
629	20230809	095600	2529430	7970	7970	7970	7970	0
630	20230809	095500	2529430	7970	7970	7970	7970	0
631	20230809	095400	2529430	7970	7970	7970	7970	0
632	20230809	095300	2529430	7970	7970	7970	7970	0
633	20230809	095200	2529430	7970	7970	7970	7970	0
634	20230809	095100	2529430	7970	7970	7970	7970	0
635	20230809	095000	2529430	7970	7970	7970	7970	0
636	20230809	094900	2529430	7970	7970	7970	7970	0
637	20230809	094800	2529430	7970	7970	7970	7970	0
638	20230809	094700	2529430	7970	7970	7970	7970	0
639	20230809	094600	2529430	7970	7970	7970	7970	0
640	20230809	094500	2529430	7970	7970	7970	7970	0
641	20230809	094400	2529430	7970	7970	7970	7970	0
642	20230809	094300	2529430	7970	7970	7970	7970	0
643	20230809	094200	2529430	7970	7970	7970	7970	0
644	20230809	094100	2529430	7970	7970	7970	7970	1
645	20230809	094000	2521460	7970	7970	7970	7970	0
646	20230809	093900	2521460	7970	7970	7970	7970	0
647	20230809	093800	2521460	7970	7970	7970	7970	0
648	20230809	093700	2521460	7970	7970	7970	7970	0
649	20230809	093600	2521460	7970	7970	7970	7970	0
650	20230809	093500	2521460	7970	7970	7970	7970	0
651	20230809	093400	2521460	7970	7970	7970	7970	0
652	20230809	093300	2521460	7970	7970	7970	7970	0
653	20230809	093200	2521460	7970	7970	7970	7970	0
654	20230809	093100	2521460	7970	7970	7970	7970	1
655	20230809	093000	2513490	7890	7890	7890	7890	0
656	20230809	092900	2513490	7890	7920	7920	7890	244
657	20230809	092800	583300	7990	7990	7990	7990	0
658	20230809	092700	583300	7990	7990	7990	7990	0
659	20230809	092600	583300	7990	7990	7990	7990	0
660	20230809	092500	583300	7990	7990	7990	7990	0
661	20230809	092400	583300	7990	7990	7990	7990	0
662	20230809	092300	583300	7990	7990	7990	7990	0
663	20230809	092200	583300	7990	7990	7990	7990	0
664	20230809	092100	583300	7990	7980	7990	7980	33
665	20230809	092000	319700	7990	7990	7990	7990	0
666	20230809	091900	319700	7990	7990	7990	7990	0
667	20230809	091800	319700	7990	7990	7990	7990	0
668	20230809	091700	319700	7990	7990	7990	7990	0
669	20230809	091600	319700	7990	7990	7990	7990	0
670	20230809	091500	319700	7990	7990	7990	7990	0
671	20230809	091400	319700	7990	7990	7990	7990	0
672	20230809	091300	319700	7990	7990	7990	7990	30
673	20230809	091200	80000	8000	8000	8000	8000	0
674	20230809	091100	80000	8000	8000	8000	8000	0
675	20230809	091000	80000	8000	8000	8000	8000	0
676	20230809	090900	80000	8000	8000	8000	8000	0
677	20230809	090800	80000	8000	8000	8000	8000	0
678	20230809	090700	80000	8000	8000	8000	8000	0
679	20230809	090600	80000	8000	8000	8000	8000	0
680	20230809	090500	80000	8000	8000	8000	8000	0
681	20230809	090400	80000	8000	8000	8000	8000	0
682	20230809	090300	80000	8000	8000	8000	8000	0
683	20230809	090200	80000	8000	8000	8000	8000	0
684	20230809	090100	80000	8000	8000	8000	8000	0
685	20230809	090000	80000	8000	8000	8000	8000	10