KissMeData/267850/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	202600	36035310	11860	11860	11860	11860	44
3	20230823	202500	36035310	11860	11860	11860	11860	0
4	20230823	202400	36035310	11860	11860	11860	11860	0
5	20230823	202300	36035310	11860	11860	11860	11860	0
6	20230823	202200	36035310	11860	11860	11860	11860	0
7	20230823	202100	36035310	11860	11860	11860	11860	0
8	20230823	202000	36035310	11860	11860	11860	11860	0
9	20230823	201900	36035310	11860	11860	11860	11860	0
10	20230823	201800	36035310	11860	11860	11860	11860	0
11	20230823	201700	36035310	11860	11860	11860	11860	0
12	20230823	201600	36035310	11860	11860	11860	11860	0
13	20230823	201500	36035310	11860	11860	11860	11860	0
14	20230823	201400	36035310	11860	11860	11860	11860	0
15	20230823	201300	36035310	11860	11860	11860	11860	0
16	20230823	201200	36035310	11860	11860	11860	11860	0
17	20230823	201100	36035310	11860	11860	11860	11860	0
18	20230823	201000	36035310	11860	11860	11860	11860	0
19	20230823	200900	36035310	11860	11860	11860	11860	0
20	20230823	200800	36035310	11860	11860	11860	11860	0
21	20230823	200700	36035310	11860	11860	11860	11860	0
22	20230823	200600	36035310	11860	11860	11860	11860	0
23	20230823	200500	36035310	11860	11860	11860	11860	0
24	20230823	200400	36035310	11860	11860	11860	11860	0
25	20230823	200300	36035310	11860	11860	11860	11860	0
26	20230823	200200	36035310	11860	11860	11860	11860	0
27	20230823	200100	36035310	11860	11860	11860	11860	0
28	20230823	200000	36035310	11860	11860	11860	11860	0
29	20230823	195900	36035310	11860	11860	11860	11860	0
30	20230823	195800	36035310	11860	11860	11860	11860	0
31	20230823	195700	36035310	11860	11860	11860	11860	0
32	20230823	195600	36035310	11860	11860	11860	11860	44
33	20230823	195500	36035310	11860	11860	11860	11860	0
34	20230823	195400	36035310	11860	11860	11860	11860	0
35	20230823	195300	36035310	11860	11860	11860	11860	0
36	20230823	195200	36035310	11860	11860	11860	11860	0
37	20230823	195100	36035310	11860	11860	11860	11860	0
38	20230823	195000	36035310	11860	11860	11860	11860	0
39	20230823	194900	36035310	11860	11860	11860	11860	0
40	20230823	194800	36035310	11860	11860	11860	11860	0
41	20230823	194700	36035310	11860	11860	11860	11860	0
42	20230823	194600	36035310	11860	11860	11860	11860	0
43	20230823	194500	36035310	11860	11860	11860	11860	0
44	20230823	194400	36035310	11860	11860	11860	11860	0
45	20230823	194300	36035310	11860	11860	11860	11860	0
46	20230823	194200	36035310	11860	11860	11860	11860	0
47	20230823	194100	36035310	11860	11860	11860	11860	0
48	20230823	194000	36035310	11860	11860	11860	11860	0
49	20230823	193900	36035310	11860	11860	11860	11860	0
50	20230823	193800	36035310	11860	11860	11860	11860	0
51	20230823	193700	36035310	11860	11860	11860	11860	0
52	20230823	193600	36035310	11860	11860	11860	11860	0
53	20230823	193500	36035310	11860	11860	11860	11860	0
54	20230823	193400	36035310	11860	11860	11860	11860	0
55	20230823	193300	36035310	11860	11860	11860	11860	0
56	20230823	193200	36035310	11860	11860	11860	11860	0
57	20230823	193100	36035310	11860	11860	11860	11860	0
58	20230823	193000	36035310	11860	11860	11860	11860	0
59	20230823	192900	36035310	11860	11860	11860	11860	0
60	20230823	192800	36035310	11860	11860	11860	11860	0
61	20230823	192700	36035310	11860	11860	11860	11860	0
62	20230823	192600	36035310	11860	11860	11860	11860	44
63	20230823	192500	36035310	11860	11860	11860	11860	0
64	20230823	192400	36035310	11860	11860	11860	11860	0
65	20230823	192300	36035310	11860	11860	11860	11860	0
66	20230823	192200	36035310	11860	11860	11860	11860	0
67	20230823	192100	36035310	11860	11860	11860	11860	0
68	20230823	192000	36035310	11860	11860	11860	11860	0
69	20230823	191900	36035310	11860	11860	11860	11860	0
70	20230823	191800	36035310	11860	11860	11860	11860	0
71	20230823	191700	36035310	11860	11860	11860	11860	0
72	20230823	191600	36035310	11860	11860	11860	11860	0
73	20230823	191500	36035310	11860	11860	11860	11860	0
74	20230823	191400	36035310	11860	11860	11860	11860	0
75	20230823	191300	36035310	11860	11860	11860	11860	0
76	20230823	191200	36035310	11860	11860	11860	11860	0
77	20230823	191100	36035310	11860	11860	11860	11860	0
78	20230823	191000	36035310	11860	11860	11860	11860	0
79	20230823	190900	36035310	11860	11860	11860	11860	0
80	20230823	190800	36035310	11860	11860	11860	11860	0
81	20230823	190700	36035310	11860	11860	11860	11860	0
82	20230823	190600	36035310	11860	11860	11860	11860	0
83	20230823	190500	36035310	11860	11860	11860	11860	0
84	20230823	190400	36035310	11860	11860	11860	11860	0
85	20230823	190300	36035310	11860	11860	11860	11860	0
86	20230823	190200	36035310	11860	11860	11860	11860	0
87	20230823	190100	36035310	11860	11860	11860	11860	0
88	20230823	190000	36035310	11860	11860	11860	11860	0
89	20230823	185900	36035310	11860	11860	11860	11860	0
90	20230823	185800	36035310	11860	11860	11860	11860	0
91	20230823	185700	36035310	11860	11860	11860	11860	0
92	20230823	185600	36035310	11860	11860	11860	11860	44
93	20230823	185500	36035310	11860	11860	11860	11860	0
94	20230823	185400	36035310	11860	11860	11860	11860	0
95	20230823	185300	36035310	11860	11860	11860	11860	0
96	20230823	185200	36035310	11860	11860	11860	11860	0
97	20230823	185100	36035310	11860	11860	11860	11860	0
98	20230823	185000	36035310	11860	11860	11860	11860	0
99	20230823	184900	36035310	11860	11860	11860	11860	0
100	20230823	184800	36035310	11860	11860	11860	11860	0
101	20230823	184700	36035310	11860	11860	11860	11860	0
102	20230823	184600	36035310	11860	11860	11860	11860	0
103	20230823	184500	36035310	11860	11860	11860	11860	0
104	20230823	184400	36035310	11860	11860	11860	11860	0
105	20230823	184300	36035310	11860	11860	11860	11860	0
106	20230823	184200	36035310	11860	11860	11860	11860	0
107	20230823	184100	36035310	11860	11860	11860	11860	0
108	20230823	184000	36035310	11860	11860	11860	11860	0
109	20230823	183900	36035310	11860	11860	11860	11860	0
110	20230823	183800	36035310	11860	11860	11860	11860	0
111	20230823	183700	36035310	11860	11860	11860	11860	0
112	20230823	183600	36035310	11860	11860	11860	11860	0
113	20230823	183500	36035310	11860	11860	11860	11860	0
114	20230823	183400	36035310	11860	11860	11860	11860	0
115	20230823	183300	36035310	11860	11860	11860	11860	0
116	20230823	183200	36035310	11860	11860	11860	11860	0
117	20230823	183100	36035310	11860	11860	11860	11860	0
118	20230823	183000	36035310	11860	11860	11860	11860	0
119	20230823	182900	36035310	11860	11860	11860	11860	0
120	20230823	182800	36035310	11860	11860	11860	11860	0
121	20230823	182700	36035310	11860	11860	11860	11860	0
122	20230823	182600	36035310	11860	11860	11860	11860	44
123	20230823	182500	36035310	11860	11860	11860	11860	0
124	20230823	182400	36035310	11860	11860	11860	11860	0
125	20230823	182300	36035310	11860	11860	11860	11860	0
126	20230823	182200	36035310	11860	11860	11860	11860	0
127	20230823	182100	36035310	11860	11860	11860	11860	0
128	20230823	182000	36035310	11860	11860	11860	11860	0
129	20230823	181900	36035310	11860	11860	11860	11860	0
130	20230823	181800	36035310	11860	11860	11860	11860	0
131	20230823	181700	36035310	11860	11860	11860	11860	0
132	20230823	181600	36035310	11860	11860	11860	11860	0
133	20230823	181500	36035310	11860	11860	11860	11860	0
134	20230823	181400	36035310	11860	11860	11860	11860	0
135	20230823	181300	36035310	11860	11860	11860	11860	0
136	20230823	181200	36035310	11860	11860	11860	11860	0
137	20230823	181100	36035310	11860	11860	11860	11860	0
138	20230823	181000	36035310	11860	11860	11860	11860	0
139	20230823	180900	36035310	11860	11860	11860	11860	0
140	20230823	180800	36035310	11860	11860	11860	11860	0
141	20230823	180700	36035310	11860	11860	11860	11860	0
142	20230823	180600	36035310	11860	11860	11860	11860	0
143	20230823	180500	36035310	11860	11860	11860	11860	0
144	20230823	180400	36035310	11860	11860	11860	11860	0
145	20230823	180300	36035310	11860	11860	11860	11860	0
146	20230823	180200	36035310	11860	11860	11860	11860	0
147	20230823	180100	36035310	11860	11860	11860	11860	0
148	20230823	180000	36035310	11860	11860	11860	11860	0
149	20230823	175900	36035310	11860	11860	11860	11860	0
150	20230823	175800	36035310	11860	11860	11860	11860	0
151	20230823	175700	36035310	11860	11860	11860	11860	0
152	20230823	175600	36035310	11860	11860	11860	11860	44
153	20230823	175500	36035310	11860	11860	11860	11860	0
154	20230823	175400	36035310	11860	11860	11860	11860	0
155	20230823	175300	36035310	11860	11860	11860	11860	0
156	20230823	175200	36035310	11860	11860	11860	11860	0
157	20230823	175100	36035310	11860	11860	11860	11860	0
158	20230823	175000	36035310	11860	11860	11860	11860	0
159	20230823	174900	36035310	11860	11860	11860	11860	0
160	20230823	174800	36035310	11860	11860	11860	11860	0
161	20230823	174700	36035310	11860	11860	11860	11860	0
162	20230823	174600	36035310	11860	11860	11860	11860	0
163	20230823	174500	36035310	11860	11860	11860	11860	0
164	20230823	174400	36035310	11860	11860	11860	11860	0
165	20230823	174300	36035310	11860	11860	11860	11860	0
166	20230823	174200	36035310	11860	11860	11860	11860	0
167	20230823	174100	36035310	11860	11860	11860	11860	0
168	20230823	174000	36035310	11860	11860	11860	11860	0
169	20230823	173900	36035310	11860	11860	11860	11860	0
170	20230823	173800	36035310	11860	11860	11860	11860	0
171	20230823	173700	36035310	11860	11860	11860	11860	0
172	20230823	173600	36035310	11860	11860	11860	11860	0
173	20230823	173500	36035310	11860	11860	11860	11860	0
174	20230823	173400	36035310	11860	11860	11860	11860	0
175	20230823	173300	36035310	11860	11860	11860	11860	0
176	20230823	173200	36035310	11860	11860	11860	11860	0
177	20230823	173100	36035310	11860	11860	11860	11860	0
178	20230823	173000	36035310	11860	11860	11860	11860	0
179	20230823	172900	36035310	11860	11860	11860	11860	0
180	20230823	172800	36035310	11860	11860	11860	11860	0
181	20230823	172700	36035310	11860	11860	11860	11860	0
182	20230823	172600	36035310	11860	11860	11860	11860	44
183	20230823	172500	36035310	11860	11860	11860	11860	0
184	20230823	172400	36035310	11860	11860	11860	11860	0
185	20230823	172300	36035310	11860	11860	11860	11860	0
186	20230823	172200	36035310	11860	11860	11860	11860	0
187	20230823	172100	36035310	11860	11860	11860	11860	0
188	20230823	172000	36035310	11860	11860	11860	11860	0
189	20230823	171900	36035310	11860	11860	11860	11860	0
190	20230823	171800	36035310	11860	11860	11860	11860	0
191	20230823	171700	36035310	11860	11860	11860	11860	0
192	20230823	171600	36035310	11860	11860	11860	11860	0
193	20230823	171500	36035310	11860	11860	11860	11860	0
194	20230823	171400	36035310	11860	11860	11860	11860	0
195	20230823	171300	36035310	11860	11860	11860	11860	0
196	20230823	171200	36035310	11860	11860	11860	11860	0
197	20230823	171100	36035310	11860	11860	11860	11860	0
198	20230823	171000	36035310	11860	11860	11860	11860	0
199	20230823	170900	36035310	11860	11860	11860	11860	0
200	20230823	170800	36035310	11860	11860	11860	11860	0
201	20230823	170700	36035310	11860	11860	11860	11860	0
202	20230823	170600	36035310	11860	11860	11860	11860	0
203	20230823	170500	36035310	11860	11860	11860	11860	0
204	20230823	170400	36035310	11860	11860	11860	11860	0
205	20230823	170300	36035310	11860	11860	11860	11860	0
206	20230823	170200	36035310	11860	11860	11860	11860	0
207	20230823	170100	36035310	11860	11860	11860	11860	0
208	20230823	170000	36035310	11860	11860	11860	11860	0
209	20230823	165900	36035310	11860	11860	11860	11860	0
210	20230823	165800	36035310	11860	11860	11860	11860	0
211	20230823	165700	36035310	11860	11860	11860	11860	0
212	20230823	165600	36035310	11860	11860	11860	11860	44
213	20230823	165500	36035310	11860	11860	11860	11860	0
214	20230823	165400	36035310	11860	11860	11860	11860	0
215	20230823	165300	36035310	11860	11860	11860	11860	0
216	20230823	165200	36035310	11860	11860	11860	11860	0
217	20230823	165100	36035310	11860	11860	11860	11860	0
218	20230823	165000	36035310	11860	11860	11860	11860	0
219	20230823	164900	36035310	11860	11860	11860	11860	0
220	20230823	164800	36035310	11860	11860	11860	11860	0
221	20230823	164700	36035310	11860	11860	11860	11860	0
222	20230823	164600	36035310	11860	11860	11860	11860	0
223	20230823	164500	36035310	11860	11860	11860	11860	0
224	20230823	164400	36035310	11860	11860	11860	11860	0
225	20230823	164300	36035310	11860	11860	11860	11860	0
226	20230823	164200	36035310	11860	11860	11860	11860	0
227	20230823	164100	36035310	11860	11860	11860	11860	0
228	20230823	164000	36035310	11860	11860	11860	11860	0
229	20230823	163900	36035310	11860	11860	11860	11860	0
230	20230823	163800	36035310	11860	11860	11860	11860	0
231	20230823	163700	36035310	11860	11860	11860	11860	0
232	20230823	163600	36035310	11860	11860	11860	11860	0
233	20230823	163500	36035310	11860	11860	11860	11860	0
234	20230823	163400	36035310	11860	11860	11860	11860	0
235	20230823	163300	36035310	11860	11860	11860	11860	0
236	20230823	163200	36035310	11860	11860	11860	11860	0
237	20230823	163100	36035310	11860	11860	11860	11860	0
238	20230823	163000	36035310	11860	11860	11860	11860	0
239	20230823	162900	36035310	11860	11860	11860	11860	0
240	20230823	162800	36035310	11860	11860	11860	11860	0
241	20230823	162700	36035310	11860	11860	11860	11860	0
242	20230823	162600	36035310	11860	11860	11860	11860	44
243	20230823	162500	36035310	11860	11860	11860	11860	0
244	20230823	162400	36035310	11860	11860	11860	11860	0
245	20230823	162300	36035310	11860	11860	11860	11860	0
246	20230823	162200	36035310	11860	11860	11860	11860	0
247	20230823	162100	36035310	11860	11860	11860	11860	0
248	20230823	162000	36035310	11860	11860	11860	11860	0
249	20230823	161900	36035310	11860	11860	11860	11860	0
250	20230823	161800	36035310	11860	11860	11860	11860	0
251	20230823	161700	36035310	11860	11860	11860	11860	0
252	20230823	161600	36035310	11860	11860	11860	11860	0
253	20230823	161500	36035310	11860	11860	11860	11860	0
254	20230823	161400	36035310	11860	11860	11860	11860	0
255	20230823	161300	36035310	11860	11860	11860	11860	0
256	20230823	161200	36035310	11860	11860	11860	11860	0
257	20230823	161100	36035310	11860	11860	11860	11860	0
258	20230823	161000	36035310	11860	11860	11860	11860	0
259	20230823	160900	36035310	11860	11860	11860	11860	0
260	20230823	160800	36035310	11860	11860	11860	11860	0
261	20230823	160700	36035310	11860	11860	11860	11860	0
262	20230823	160600	36035310	11860	11860	11860	11860	0
263	20230823	160500	36035310	11860	11860	11860	11860	0
264	20230823	160400	36035310	11860	11860	11860	11860	0
265	20230823	160300	36035310	11860	11860	11860	11860	0
266	20230823	160200	36035310	11860	11860	11860	11860	0
267	20230823	160100	36035310	11860	11860	11860	11860	0
268	20230823	160000	36035310	11860	11860	11860	11860	0
269	20230823	155900	36035310	11860	11860	11860	11860	0
270	20230823	155800	36035310	11860	11860	11860	11860	0
271	20230823	155700	36035310	11860	11860	11860	11860	0
272	20230823	155600	36035310	11860	11860	11860	11860	44
273	20230823	155500	36035310	11860	11860	11860	11860	0
274	20230823	155400	36035310	11860	11860	11860	11860	0
275	20230823	155300	36035310	11860	11860	11860	11860	0
276	20230823	155200	36035310	11860	11860	11860	11860	0
277	20230823	155100	36035310	11860	11860	11860	11860	0
278	20230823	155000	36035310	11860	11860	11860	11860	0
279	20230823	154900	36035310	11860	11860	11860	11860	0
280	20230823	154800	36035310	11860	11860	11860	11860	0
281	20230823	154700	36035310	11860	11860	11860	11860	0
282	20230823	154600	36035310	11860	11860	11860	11860	0
283	20230823	154500	36035310	11860	11860	11860	11860	0
284	20230823	154400	36035310	11860	11860	11860	11860	0
285	20230823	154300	36035310	11860	11860	11860	11860	0
286	20230823	154200	36035310	11860	11860	11860	11860	0
287	20230823	154100	36035310	11860	11860	11860	11860	0
288	20230823	154000	36035310	11860	11860	11860	11860	0
289	20230823	153900	36035310	11860	11860	11860	11860	0
290	20230823	153800	36035310	11860	11860	11860	11860	0
291	20230823	153700	36035310	11860	11860	11860	11860	0
292	20230823	153600	36035310	11860	11860	11860	11860	0
293	20230823	153500	36035310	11860	11860	11860	11860	0
294	20230823	153400	36035310	11860	11860	11860	11860	0
295	20230823	153300	36035310	11860	11860	11860	11860	0
296	20230823	153200	36035310	11860	11860	11860	11860	0
297	20230823	153100	36035310	11860	11860	11860	11860	0
298	20230823	153000	36035310	11860	11860	11860	11860	44
299	20230823	152900	35513470	11870	11870	11870	11870	0
300	20230823	152800	35513470	11870	11870	11870	11870	0
301	20230823	152700	35513470	11870	11870	11870	11870	0
302	20230823	152600	35513470	11870	11870	11870	11870	0
303	20230823	152500	35513470	11870	11870	11870	11870	0
304	20230823	152400	35513470	11870	11870	11870	11870	0
305	20230823	152300	35513470	11870	11870	11870	11870	0
306	20230823	152200	35513470	11870	11870	11870	11870	0
307	20230823	152100	35513470	11870	11870	11870	11870	0
308	20230823	152000	35513470	11870	11870	11870	11870	0
309	20230823	151900	35513470	11870	11870	11870	11870	0
310	20230823	151800	35513470	11870	11870	11870	11870	0
311	20230823	151700	35513470	11870	11870	11870	11870	1
312	20230823	151600	35501600	11920	11920	11920	11920	0
313	20230823	151500	35501600	11920	11920	11920	11920	0
314	20230823	151400	35501600	11920	11920	11920	11920	0
315	20230823	151300	35501600	11920	11920	11920	11920	0
316	20230823	151200	35501600	11920	11920	11920	11920	0
317	20230823	151100	35501600	11920	11920	11920	11920	0
318	20230823	151000	35501600	11920	11920	11920	11920	0
319	20230823	150900	35501600	11920	11920	11920	11920	1
320	20230823	150800	35489680	11860	11860	11860	11860	0
321	20230823	150700	35489680	11860	11860	11860	11860	0
322	20230823	150600	35489680	11860	11860	11860	11860	4
323	20230823	150500	35442240	11870	11870	11870	11870	186
324	20230823	150400	33234420	11870	11870	11870	11870	0
325	20230823	150300	33234420	11870	11870	11870	11870	10
326	20230823	150200	33115720	11870	11870	11870	11870	11
327	20230823	150100	32985150	11860	11860	11860	11860	0
328	20230823	150000	32985150	11860	11860	11860	11860	0
329	20230823	145900	32985150	11860	11860	11860	11860	0
330	20230823	145800	32985150	11860	11860	11860	11860	0
331	20230823	145700	32985150	11860	11860	11860	11860	0
332	20230823	145600	32985150	11860	11860	11860	11860	0
333	20230823	145500	32985150	11860	11860	11860	11860	0
334	20230823	145400	32985150	11860	11860	11860	11860	0
335	20230823	145300	32985150	11860	11860	11860	11860	0
336	20230823	145200	32985150	11860	11860	11860	11860	153
337	20230823	145100	31170570	11860	11860	11860	11860	0
338	20230823	145000	31170570	11860	11860	11860	11860	0
339	20230823	144900	31170570	11860	11860	11860	11860	0
340	20230823	144800	31170570	11860	11860	11860	11860	0
341	20230823	144700	31170570	11860	11860	11860	11860	0
342	20230823	144600	31170570	11860	11860	11860	11860	0
343	20230823	144500	31170570	11860	11860	11860	11860	0
344	20230823	144400	31170570	11860	11860	11860	11860	0
345	20230823	144300	31170570	11860	11860	11860	11860	0
346	20230823	144200	31170570	11860	11860	11860	11860	0
347	20230823	144100	31170570	11860	11860	11860	11860	0
348	20230823	144000	31170570	11860	11860	11860	11860	0
349	20230823	143900	31170570	11860	11860	11860	11860	0
350	20230823	143800	31170570	11860	11860	11860	11860	0
351	20230823	143700	31170570	11860	11860	11860	11860	0
352	20230823	143600	31170570	11860	11860	11860	11860	0
353	20230823	143500	31170570	11860	11860	11860	11860	0
354	20230823	143400	31170570	11860	11860	11860	11860	0
355	20230823	143300	31170570	11860	11860	11860	11860	0
356	20230823	143200	31170570	11860	11860	11860	11860	0
357	20230823	143100	31170570	11860	11860	11860	11860	0
358	20230823	143000	31170570	11860	11860	11860	11860	1
359	20230823	142900	31158710	11860	11860	11860	11860	0
360	20230823	142800	31158710	11860	11860	11860	11860	0
361	20230823	142700	31158710	11860	11860	11860	11860	0
362	20230823	142600	31158710	11860	11870	11870	11860	23
363	20230823	142500	30885730	11870	11870	11870	11870	0
364	20230823	142400	30885730	11870	11870	11870	11870	2
365	20230823	142300	30861990	11870	11870	11870	11870	0
366	20230823	142200	30861990	11870	11870	11870	11870	1
367	20230823	142100	30850120	11870	11870	11870	11870	1
368	20230823	142000	30838250	11860	11870	11870	11860	5
369	20230823	141900	30778930	11860	11860	11860	11860	3
370	20230823	141800	30743350	11870	11870	11870	11870	1
371	20230823	141700	30731480	11850	11850	11850	11850	0
372	20230823	141600	30731480	11850	11850	11850	11850	0
373	20230823	141500	30731480	11850	11850	11850	11850	0
374	20230823	141400	30731480	11850	11850	11850	11850	0
375	20230823	141300	30731480	11850	11850	11850	11850	0
376	20230823	141200	30731480	11850	11850	11850	11850	0
377	20230823	141100	30731480	11850	11850	11850	11850	0
378	20230823	141000	30731480	11850	11850	11850	11850	0
379	20230823	140900	30731480	11850	11850	11850	11850	0
380	20230823	140800	30731480	11850	11850	11850	11850	0
381	20230823	140700	30731480	11850	11850	11850	11850	0
382	20230823	140600	30731480	11850	11850	11850	11850	0
383	20230823	140500	30731480	11850	11860	11860	11850	40
384	20230823	140400	30257470	11850	11850	11850	11850	0
385	20230823	140300	30257470	11850	11850	11850	11850	0
386	20230823	140200	30257470	11850	11850	11850	11850	0
387	20230823	140100	30257470	11850	11850	11850	11850	82
388	20230823	140000	29285770	11850	11850	11850	11850	0
389	20230823	135900	29285770	11850	11850	11850	11850	0
390	20230823	135800	29285770	11850	11850	11850	11850	0
391	20230823	135700	29285770	11850	11850	11850	11850	0
392	20230823	135600	29285770	11850	11850	11850	11850	0
393	20230823	135500	29285770	11850	11850	11850	11850	0
394	20230823	135400	29285770	11850	11850	11850	11850	0
395	20230823	135300	29285770	11850	11850	11850	11850	0
396	20230823	135200	29285770	11850	11880	11880	11850	100
397	20230823	135100	28100020	11890	11910	11910	11890	679
398	20230823	135000	20019570	11920	11920	11920	11920	0
399	20230823	134900	20019570	11920	11920	11920	11920	0
400	20230823	134800	20019570	11920	11920	11920	11920	0
401	20230823	134700	20019570	11920	11920	11920	11920	0
402	20230823	134600	20019570	11920	11920	11920	11920	0
403	20230823	134500	20019570	11920	11920	11920	11920	311
404	20230823	134400	16312450	11940	11940	11940	11940	0
405	20230823	134300	16312450	11940	11940	11940	11940	0
406	20230823	134200	16312450	11940	11940	11940	11940	0
407	20230823	134100	16312450	11940	11940	11940	11940	0
408	20230823	134000	16312450	11940	11940	11940	11940	0
409	20230823	133900	16312450	11940	11940	11940	11940	0
410	20230823	133800	16312450	11940	11940	11940	11940	0
411	20230823	133700	16312450	11940	11940	11940	11940	0
412	20230823	133600	16312450	11940	11940	11940	11940	0
413	20230823	133500	16312450	11940	11940	11940	11940	0
414	20230823	133400	16312450	11940	11940	11940	11940	0
415	20230823	133300	16312450	11940	11940	11940	11940	0
416	20230823	133200	16312450	11940	11940	11940	11940	0
417	20230823	133100	16312450	11940	11940	11940	11940	0
418	20230823	133000	16312450	11940	11940	11940	11940	0
419	20230823	132900	16312450	11940	11940	11940	11940	10
420	20230823	132800	16193050	11940	11940	11940	11940	10
421	20230823	132700	16073650	11930	11930	11930	11930	0
422	20230823	132600	16073650	11930	11930	11930	11930	0
423	20230823	132500	16073650	11930	11930	11930	11930	0
424	20230823	132400	16073650	11930	11930	11930	11930	0
425	20230823	132300	16073650	11930	11930	11930	11930	0
426	20230823	132200	16073650	11930	11930	11930	11930	0
427	20230823	132100	16073650	11930	11930	11930	11930	0
428	20230823	132000	16073650	11930	11930	11930	11930	0
429	20230823	131900	16073650	11930	11930	11930	11930	0
430	20230823	131800	16073650	11930	11930	11930	11930	0
431	20230823	131700	16073650	11930	11930	11930	11930	0
432	20230823	131600	16073650	11930	11930	11930	11930	0
433	20230823	131500	16073650	11930	11930	11930	11930	0
434	20230823	131400	16073650	11930	11930	11930	11930	0
435	20230823	131300	16073650	11930	11930	11930	11930	0
436	20230823	131200	16073650	11930	11930	11930	11930	0
437	20230823	131100	16073650	11930	11930	11930	11930	0
438	20230823	131000	16073650	11930	11930	11930	11930	0
439	20230823	130900	16073650	11930	11930	11930	11930	0
440	20230823	130800	16073650	11930	11930	11930	11930	0
441	20230823	130700	16073650	11930	11930	11930	11930	2
442	20230823	130600	16049790	11940	11940	11940	11940	0
443	20230823	130500	16049790	11940	11940	11940	11940	0
444	20230823	130400	16049790	11940	11940	11940	11940	0
445	20230823	130300	16049790	11940	11940	11940	11940	16
446	20230823	130200	15858750	11980	11980	11980	11980	0
447	20230823	130100	15858750	11980	11980	11980	11980	0
448	20230823	130000	15858750	11980	11980	11980	11980	0
449	20230823	125900	15858750	11980	11980	11980	11980	0
450	20230823	125800	15858750	11980	11980	11980	11980	0
451	20230823	125700	15858750	11980	11980	11980	11980	0
452	20230823	125600	15858750	11980	11980	11980	11980	0
453	20230823	125500	15858750	11980	11980	11980	11980	0
454	20230823	125400	15858750	11980	11980	11980	11980	0
455	20230823	125300	15858750	11980	11980	11980	11980	0
456	20230823	125200	15858750	11980	11980	11980	11980	0
457	20230823	125100	15858750	11980	11980	11980	11980	0
458	20230823	125000	15858750	11980	11980	11980	11980	0
459	20230823	124900	15858750	11980	11980	11980	11980	0
460	20230823	124800	15858750	11980	11980	11980	11980	0
461	20230823	124700	15858750	11980	11980	11980	11980	0
462	20230823	124600	15858750	11980	11980	11980	11980	0
463	20230823	124500	15858750	11980	11980	11980	11980	0
464	20230823	124400	15858750	11980	11980	11980	11980	0
465	20230823	124300	15858750	11980	11980	11980	11980	1
466	20230823	124200	15846770	12000	12000	12000	12000	0
467	20230823	124100	15846770	12000	12000	12000	12000	0
468	20230823	124000	15846770	12000	12000	12000	12000	0
469	20230823	123900	15846770	12000	11990	12000	11990	3
470	20230823	123800	15810780	12000	12000	12000	12000	0
471	20230823	123700	15810780	12000	11960	12000	11960	3
472	20230823	123600	15774860	11940	11940	11940	11940	0
473	20230823	123500	15774860	11940	11940	11940	11940	0
474	20230823	123400	15774860	11940	11940	11940	11940	0
475	20230823	123300	15774860	11940	11940	11940	11940	0
476	20230823	123200	15774860	11940	11940	11940	11940	0
477	20230823	123100	15774860	11940	11940	11940	11940	19
478	20230823	123000	15548000	11940	11940	11940	11940	1
479	20230823	122900	15536060	11930	11930	11930	11930	0
480	20230823	122800	15536060	11930	11930	11930	11930	0
481	20230823	122700	15536060	11930	11930	11930	11930	66
482	20230823	122600	14748680	11930	11930	11930	11930	0
483	20230823	122500	14748680	11930	11930	11930	11930	0
484	20230823	122400	14748680	11930	11930	11930	11930	0
485	20230823	122300	14748680	11930	11930	11930	11930	0
486	20230823	122200	14748680	11930	11930	11930	11930	0
487	20230823	122100	14748680	11930	11930	11930	11930	0
488	20230823	122000	14748680	11930	11930	11930	11930	117
489	20230823	121900	13352870	11920	11920	11920	11920	0
490	20230823	121800	13352870	11920	11920	11920	11920	0
491	20230823	121700	13352870	11920	11920	11920	11920	0
492	20230823	121600	13352870	11920	11920	11920	11920	0
493	20230823	121500	13352870	11920	11920	11920	11920	0
494	20230823	121400	13352870	11920	11920	11920	11920	0
495	20230823	121300	13352870	11920	11920	11920	11920	0
496	20230823	121200	13352870	11920	11920	11920	11920	110
497	20230823	121100	12041670	11930	11930	11930	11930	0
498	20230823	121000	12041670	11930	11930	11930	11930	0
499	20230823	120900	12041670	11930	11930	11930	11930	0
500	20230823	120800	12041670	11930	11930	11930	11930	16
501	20230823	120700	11850790	11930	11930	11930	11930	0
502	20230823	120600	11850790	11930	11930	11930	11930	0
503	20230823	120500	11850790	11930	11930	11930	11930	0
504	20230823	120400	11850790	11930	11930	11930	11930	0
505	20230823	120300	11850790	11930	11930	11930	11930	0
506	20230823	120200	11850790	11930	11930	11930	11930	0
507	20230823	120100	11850790	11930	11930	11930	11930	0
508	20230823	120000	11850790	11930	11930	11930	11930	0
509	20230823	115900	11850790	11930	11930	11930	11930	0
510	20230823	115800	11850790	11930	11930	11930	11930	0
511	20230823	115700	11850790	11930	11930	11930	11930	0
512	20230823	115600	11850790	11930	11930	11930	11930	0
513	20230823	115500	11850790	11930	11930	11930	11930	0
514	20230823	115400	11850790	11930	11930	11930	11930	0
515	20230823	115300	11850790	11930	11930	11930	11930	0
516	20230823	115200	11850790	11930	11930	11930	11930	19
517	20230823	115100	11624120	11930	11930	11930	11930	0
518	20230823	115000	11624120	11930	11930	11930	11930	6
519	20230823	114900	11552540	12000	12000	12000	12000	0
520	20230823	114800	11552540	12000	12000	12000	12000	0
521	20230823	114700	11552540	12000	12000	12000	12000	0
522	20230823	114600	11552540	12000	12000	12000	12000	0
523	20230823	114500	11552540	12000	12000	12000	12000	0
524	20230823	114400	11552540	12000	12000	12000	12000	0
525	20230823	114300	11552540	12000	12000	12000	12000	0
526	20230823	114200	11552540	12000	12000	12000	12000	0
527	20230823	114100	11552540	12000	12000	12000	12000	0
528	20230823	114000	11552540	12000	12000	12000	12000	0
529	20230823	113900	11552540	12000	12000	12000	12000	0
530	20230823	113800	11552540	12000	12000	12000	12000	0
531	20230823	113700	11552540	12000	12000	12000	12000	0
532	20230823	113600	11552540	12000	12000	12000	12000	0
533	20230823	113500	11552540	12000	12000	12000	12000	0
534	20230823	113400	11552540	12000	12000	12000	12000	0
535	20230823	113300	11552540	12000	12000	12000	12000	0
536	20230823	113200	11552540	12000	12000	12000	12000	0
537	20230823	113100	11552540	12000	12000	12000	12000	0
538	20230823	113000	11552540	12000	12000	12000	12000	0
539	20230823	112900	11552540	12000	12000	12000	12000	0
540	20230823	112800	11552540	12000	12000	12000	12000	0
541	20230823	112700	11552540	12000	12000	12000	12000	0
542	20230823	112600	11552540	12000	12000	12000	12000	0
543	20230823	112500	11552540	12000	12000	12000	12000	10
544	20230823	112400	11432540	12000	11960	12000	11960	11
545	20230823	112300	11300580	12000	12000	12000	12000	0
546	20230823	112200	11300580	12000	12000	12000	12000	1
547	20230823	112100	11288580	12010	12010	12010	12010	0
548	20230823	112000	11288580	12010	12010	12010	12010	0
549	20230823	111900	11288580	12010	12010	12010	12010	0
550	20230823	111800	11288580	12010	12010	12010	12010	0
551	20230823	111700	11288580	12010	11960	12010	11960	11
552	20230823	111600	11156520	12010	11960	12010	11960	2
553	20230823	111500	11132550	12020	12020	12020	12020	0
554	20230823	111400	11132550	12020	12020	12020	12020	0
555	20230823	111300	11132550	12020	12020	12020	12020	0
556	20230823	111200	11132550	12020	12020	12020	12020	0
557	20230823	111100	11132550	12020	12020	12020	12020	0
558	20230823	111000	11132550	12020	12020	12020	12020	0
559	20230823	110900	11132550	12020	12020	12020	12020	0
560	20230823	110800	11132550	12020	12020	12020	12020	0
561	20230823	110700	11132550	12020	12020	12020	12020	0
562	20230823	110600	11132550	12020	12020	12020	12020	0
563	20230823	110500	11132550	12020	12020	12020	12020	1
564	20230823	110400	11120530	12010	12010	12010	12010	0
565	20230823	110300	11120530	12010	12010	12010	12010	0
566	20230823	110200	11120530	12010	12010	12010	12010	0
567	20230823	110100	11120530	12010	12000	12010	12000	51
568	20230823	110000	10508090	12010	11950	12010	11950	200
569	20230823	105900	8106520	11910	11910	11910	11910	0
570	20230823	105800	8106520	11910	11910	11910	11910	0
571	20230823	105700	8106520	11910	11910	11910	11910	0
572	20230823	105600	8106520	11910	11910	11910	11910	0
573	20230823	105500	8106520	11910	11910	11910	11910	0
574	20230823	105400	8106520	11910	11910	11910	11910	0
575	20230823	105300	8106520	11910	11910	11910	11910	1
576	20230823	105200	8094610	11980	11980	11980	11980	0
577	20230823	105100	8094610	11980	11980	11980	11980	0
578	20230823	105000	8094610	11980	11980	11980	11980	0
579	20230823	104900	8094610	11980	11980	11980	11980	0
580	20230823	104800	8094610	11980	11980	11980	11980	0
581	20230823	104700	8094610	11980	11980	11980	11980	0
582	20230823	104600	8094610	11980	11980	11980	11980	0
583	20230823	104500	8094610	11980	11980	11980	11980	0
584	20230823	104400	8094610	11980	11980	11980	11980	0
585	20230823	104300	8094610	11980	11980	11980	11980	0
586	20230823	104200	8094610	11980	11980	11980	11980	0
587	20230823	104100	8094610	11980	11980	11980	11980	0
588	20230823	104000	8094610	11980	11980	11980	11980	0
589	20230823	103900	8094610	11980	11980	11980	11980	0
590	20230823	103800	8094610	11980	11980	11980	11980	0
591	20230823	103700	8094610	11980	11910	11980	11910	3
592	20230823	103600	8058760	11910	11910	11910	11910	0
593	20230823	103500	8058760	11910	11910	11910	11910	0
594	20230823	103400	8058760	11910	11910	11910	11910	0
595	20230823	103300	8058760	11910	11910	11910	11910	0
596	20230823	103200	8058760	11910	11910	11910	11910	0
597	20230823	103100	8058760	11910	11910	11910	11910	0
598	20230823	103000	8058760	11910	11910	11910	11910	0
599	20230823	102900	8058760	11910	11910	11910	11910	0
600	20230823	102800	8058760	11910	11910	11910	11910	0
601	20230823	102700	8058760	11910	11910	11910	11910	0
602	20230823	102600	8058760	11910	11910	11910	11910	0
603	20230823	102500	8058760	11910	11910	11910	11910	0
604	20230823	102400	8058760	11910	11910	11910	11910	0
605	20230823	102300	8058760	11910	11910	11910	11910	0
606	20230823	102200	8058760	11910	11910	11910	11910	0
607	20230823	102100	8058760	11910	11910	11910	11910	0
608	20230823	102000	8058760	11910	11910	11910	11910	0
609	20230823	101900	8058760	11910	11910	11910	11910	0
610	20230823	101800	8058760	11910	11910	11910	11910	0
611	20230823	101700	8058760	11910	11910	11910	11910	0
612	20230823	101600	8058760	11910	11910	11910	11910	32
613	20230823	101500	7677640	11910	11910	11910	11910	75
614	20230823	101400	6784390	11910	11910	11910	11910	0
615	20230823	101300	6784390	11910	11910	11910	11910	0
616	20230823	101200	6784390	11910	11910	11910	11910	0
617	20230823	101100	6784390	11910	11910	11910	11910	0
618	20230823	101000	6784390	11910	11910	11910	11910	0
619	20230823	100900	6784390	11910	11910	11910	11910	0
620	20230823	100800	6784390	11910	11910	11910	11910	0
621	20230823	100700	6784390	11910	11910	11910	11910	0
622	20230823	100600	6784390	11910	11910	11910	11910	0
623	20230823	100500	6784390	11910	11910	11910	11910	0
624	20230823	100400	6784390	11910	11910	11910	11910	0
625	20230823	100300	6784390	11910	11910	11910	11910	0
626	20230823	100200	6784390	11910	11910	11910	11910	0
627	20230823	100100	6784390	11910	11950	11950	11910	30
628	20230823	100000	6427050	12000	12000	12000	12000	0
629	20230823	095900	6427050	12000	12000	12000	12000	0
630	20230823	095800	6427050	12000	12000	12000	12000	0
631	20230823	095700	6427050	12000	12000	12000	12000	0
632	20230823	095600	6427050	12000	12000	12000	12000	0
633	20230823	095500	6427050	12000	12000	12000	12000	0
634	20230823	095400	6427050	12000	12000	12000	12000	0
635	20230823	095300	6427050	12000	12000	12000	12000	0
636	20230823	095200	6427050	12000	12000	12000	12000	0
637	20230823	095100	6427050	12000	12000	12000	12000	0
638	20230823	095000	6427050	12000	12000	12000	12000	50
639	20230823	094900	5827050	12000	11990	12000	11990	11
640	20230823	094800	5695130	12000	12000	12000	12000	0
641	20230823	094700	5695130	12000	12000	12000	12000	0
642	20230823	094600	5695130	12000	12000	12000	12000	0
643	20230823	094500	5695130	12000	12000	12000	12000	0
644	20230823	094400	5695130	12000	12000	12000	12000	0
645	20230823	094300	5695130	12000	11920	12000	11920	10
646	20230823	094200	5575620	11870	11880	11880	11870	88
647	20230823	094100	4530860	11900	11900	11900	11900	0
648	20230823	094000	4530860	11900	11900	11900	11900	1
649	20230823	093900	4518960	11960	11960	11960	11960	0
650	20230823	093800	4518960	11960	11960	11960	11960	10
651	20230823	093700	4399360	11880	11880	11880	11880	0
652	20230823	093600	4399360	11880	11880	11880	11880	0
653	20230823	093500	4399360	11880	11880	11880	11880	0
654	20230823	093400	4399360	11880	11880	11880	11880	0
655	20230823	093300	4399360	11880	11880	11880	11880	0
656	20230823	093200	4399360	11880	11880	11880	11880	0
657	20230823	093100	4399360	11880	11880	11880	11880	1
658	20230823	093000	4387480	11880	11880	11880	11880	4
659	20230823	092900	4339960	11970	11970	11970	11970	0
660	20230823	092800	4339960	11970	11970	11970	11970	0
661	20230823	092700	4339960	11970	11970	11970	11970	0
662	20230823	092600	4339960	11970	11970	11970	11970	0
663	20230823	092500	4339960	11970	11970	11970	11970	100
664	20230823	092400	3142960	11970	11970	11970	11970	0
665	20230823	092300	3142960	11970	11970	11970	11970	0
666	20230823	092200	3142960	11970	11970	11970	11970	0
667	20230823	092100	3142960	11970	11970	11970	11970	0
668	20230823	092000	3142960	11970	11970	11970	11970	1
669	20230823	091900	3130990	11890	11890	11890	11890	0
670	20230823	091800	3130990	11890	11890	11890	11890	0
671	20230823	091700	3130990	11890	11890	11890	11890	0
672	20230823	091600	3130990	11890	11890	11890	11890	0
673	20230823	091500	3130990	11890	11890	11890	11890	0
674	20230823	091400	3130990	11890	11890	11890	11890	0
675	20230823	091300	3130990	11890	11890	11890	11890	1
676	20230823	091200	3119100	11890	11900	11900	11890	9
677	20230823	091100	3012010	11900	11900	11900	11900	0
678	20230823	091000	3012010	11900	11900	11900	11900	42
679	20230823	090900	2512210	11910	11910	11910	11910	60
680	20230823	090800	1797610	12010	12010	12010	12010	0
681	20230823	090700	1797610	12010	12010	12010	12010	0
682	20230823	090600	1797610	12010	12010	12010	12010	0
683	20230823	090500	1797610	12010	11920	12010	11920	10
684	20230823	090400	1677840	11900	11900	11900	11900	0
685	20230823	090300	1677840	11900	11900	11900	11900	77
686	20230823	090200	761540	11900	11900	11900	11900	36
687	20230823	090100	333140	11870	11870	11870	11870	0
688	20230823	090000	333140	11870	11900	11900	11870	28