KissMeData/038070/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	191200	186971160	9850	9850	9850	9850	323
3	20230818	191100	186971160	9850	9850	9850	9850	0
4	20230818	191000	186971160	9850	9850	9850	9850	0
5	20230818	190900	186971160	9850	9850	9850	9850	0
6	20230818	190800	186971160	9850	9850	9850	9850	0
7	20230818	190700	186971160	9850	9850	9850	9850	0
8	20230818	190600	186971160	9850	9850	9850	9850	0
9	20230818	190500	186971160	9850	9850	9850	9850	0
10	20230818	190400	186971160	9850	9850	9850	9850	0
11	20230818	190300	186971160	9850	9850	9850	9850	0
12	20230818	190200	186971160	9850	9850	9850	9850	0
13	20230818	190100	186971160	9850	9850	9850	9850	0
14	20230818	190000	186971160	9850	9850	9850	9850	0
15	20230818	185900	186971160	9850	9850	9850	9850	0
16	20230818	185800	186971160	9850	9850	9850	9850	0
17	20230818	185700	186971160	9850	9850	9850	9850	0
18	20230818	185600	186971160	9850	9850	9850	9850	0
19	20230818	185500	186971160	9850	9850	9850	9850	0
20	20230818	185400	186971160	9850	9850	9850	9850	0
21	20230818	185300	186971160	9850	9850	9850	9850	0
22	20230818	185200	186971160	9850	9850	9850	9850	0
23	20230818	185100	186971160	9850	9850	9850	9850	0
24	20230818	185000	186971160	9850	9850	9850	9850	0
25	20230818	184900	186971160	9850	9850	9850	9850	0
26	20230818	184800	186971160	9850	9850	9850	9850	0
27	20230818	184700	186971160	9850	9850	9850	9850	0
28	20230818	184600	186971160	9850	9850	9850	9850	0
29	20230818	184500	186971160	9850	9850	9850	9850	0
30	20230818	184400	186971160	9850	9850	9850	9850	0
31	20230818	184300	186971160	9850	9850	9850	9850	0
32	20230818	184200	186971160	9850	9850	9850	9850	323
33	20230818	184100	186971160	9850	9850	9850	9850	0
34	20230818	184000	186971160	9850	9850	9850	9850	0
35	20230818	183900	186971160	9850	9850	9850	9850	0
36	20230818	183800	186971160	9850	9850	9850	9850	0
37	20230818	183700	186971160	9850	9850	9850	9850	0
38	20230818	183600	186971160	9850	9850	9850	9850	0
39	20230818	183500	186971160	9850	9850	9850	9850	0
40	20230818	183400	186971160	9850	9850	9850	9850	0
41	20230818	183300	186971160	9850	9850	9850	9850	0
42	20230818	183200	186971160	9850	9850	9850	9850	0
43	20230818	183100	186971160	9850	9850	9850	9850	0
44	20230818	183000	186971160	9850	9850	9850	9850	0
45	20230818	182900	186971160	9850	9850	9850	9850	0
46	20230818	182800	186971160	9850	9850	9850	9850	0
47	20230818	182700	186971160	9850	9850	9850	9850	0
48	20230818	182600	186971160	9850	9850	9850	9850	0
49	20230818	182500	186971160	9850	9850	9850	9850	0
50	20230818	182400	186971160	9850	9850	9850	9850	0
51	20230818	182300	186971160	9850	9850	9850	9850	0
52	20230818	182200	186971160	9850	9850	9850	9850	0
53	20230818	182100	186971160	9850	9850	9850	9850	0
54	20230818	182000	186971160	9850	9850	9850	9850	0
55	20230818	181900	186971160	9850	9850	9850	9850	0
56	20230818	181800	186971160	9850	9850	9850	9850	0
57	20230818	181700	186971160	9850	9850	9850	9850	0
58	20230818	181600	186971160	9850	9850	9850	9850	0
59	20230818	181500	186971160	9850	9850	9850	9850	0
60	20230818	181400	186971160	9850	9850	9850	9850	0
61	20230818	181300	186971160	9850	9850	9850	9850	0
62	20230818	181200	186971160	9850	9850	9850	9850	323
63	20230818	181100	186971160	9850	9850	9850	9850	0
64	20230818	181000	186971160	9850	9850	9850	9850	0
65	20230818	180900	186971160	9850	9850	9850	9850	0
66	20230818	180800	186971160	9850	9850	9850	9850	0
67	20230818	180700	186971160	9850	9850	9850	9850	0
68	20230818	180600	186971160	9850	9850	9850	9850	0
69	20230818	180500	186971160	9850	9850	9850	9850	0
70	20230818	180400	186971160	9850	9850	9850	9850	0
71	20230818	180300	186971160	9850	9850	9850	9850	0
72	20230818	180200	186971160	9850	9850	9850	9850	0
73	20230818	180100	186971160	9850	9850	9850	9850	0
74	20230818	180000	186971160	9850	9850	9850	9850	0
75	20230818	175900	186971160	9850	9850	9850	9850	0
76	20230818	175800	186971160	9850	9850	9850	9850	0
77	20230818	175700	186971160	9850	9850	9850	9850	0
78	20230818	175600	186971160	9850	9850	9850	9850	0
79	20230818	175500	186971160	9850	9850	9850	9850	0
80	20230818	175400	186971160	9850	9850	9850	9850	0
81	20230818	175300	186971160	9850	9850	9850	9850	0
82	20230818	175200	186971160	9850	9850	9850	9850	0
83	20230818	175100	186971160	9850	9850	9850	9850	0
84	20230818	175000	186971160	9850	9850	9850	9850	0
85	20230818	174900	186971160	9850	9850	9850	9850	0
86	20230818	174800	186971160	9850	9850	9850	9850	0
87	20230818	174700	186971160	9850	9850	9850	9850	0
88	20230818	174600	186971160	9850	9850	9850	9850	0
89	20230818	174500	186971160	9850	9850	9850	9850	0
90	20230818	174400	186971160	9850	9850	9850	9850	0
91	20230818	174300	186971160	9850	9850	9850	9850	0
92	20230818	174200	186971160	9850	9850	9850	9850	323
93	20230818	174100	186971160	9850	9850	9850	9850	0
94	20230818	174000	186971160	9850	9850	9850	9850	0
95	20230818	173900	186971160	9850	9850	9850	9850	0
96	20230818	173800	186971160	9850	9850	9850	9850	0
97	20230818	173700	186971160	9850	9850	9850	9850	0
98	20230818	173600	186971160	9850	9850	9850	9850	0
99	20230818	173500	186971160	9850	9850	9850	9850	0
100	20230818	173400	186971160	9850	9850	9850	9850	0
101	20230818	173300	186971160	9850	9850	9850	9850	0
102	20230818	173200	186971160	9850	9850	9850	9850	0
103	20230818	173100	186971160	9850	9850	9850	9850	0
104	20230818	173000	186971160	9850	9850	9850	9850	0
105	20230818	172900	186971160	9850	9850	9850	9850	0
106	20230818	172800	186971160	9850	9850	9850	9850	0
107	20230818	172700	186971160	9850	9850	9850	9850	0
108	20230818	172600	186971160	9850	9850	9850	9850	0
109	20230818	172500	186971160	9850	9850	9850	9850	0
110	20230818	172400	186971160	9850	9850	9850	9850	0
111	20230818	172300	186971160	9850	9850	9850	9850	0
112	20230818	172200	186971160	9850	9850	9850	9850	0
113	20230818	172100	186971160	9850	9850	9850	9850	0
114	20230818	172000	186971160	9850	9850	9850	9850	0
115	20230818	171900	186971160	9850	9850	9850	9850	0
116	20230818	171800	186971160	9850	9850	9850	9850	0
117	20230818	171700	186971160	9850	9850	9850	9850	0
118	20230818	171600	186971160	9850	9850	9850	9850	0
119	20230818	171500	186971160	9850	9850	9850	9850	0
120	20230818	171400	186971160	9850	9850	9850	9850	0
121	20230818	171300	186971160	9850	9850	9850	9850	0
122	20230818	171200	186971160	9850	9850	9850	9850	323
123	20230818	171100	186971160	9850	9850	9850	9850	0
124	20230818	171000	186971160	9850	9850	9850	9850	0
125	20230818	170900	186971160	9850	9850	9850	9850	0
126	20230818	170800	186971160	9850	9850	9850	9850	0
127	20230818	170700	186971160	9850	9850	9850	9850	0
128	20230818	170600	186971160	9850	9850	9850	9850	0
129	20230818	170500	186971160	9850	9850	9850	9850	0
130	20230818	170400	186971160	9850	9850	9850	9850	0
131	20230818	170300	186971160	9850	9850	9850	9850	0
132	20230818	170200	186971160	9850	9850	9850	9850	0
133	20230818	170100	186971160	9850	9850	9850	9850	0
134	20230818	170000	186971160	9850	9850	9850	9850	0
135	20230818	165900	186971160	9850	9850	9850	9850	0
136	20230818	165800	186971160	9850	9850	9850	9850	0
137	20230818	165700	186971160	9850	9850	9850	9850	0
138	20230818	165600	186971160	9850	9850	9850	9850	0
139	20230818	165500	186971160	9850	9850	9850	9850	0
140	20230818	165400	186971160	9850	9850	9850	9850	0
141	20230818	165300	186971160	9850	9850	9850	9850	0
142	20230818	165200	186971160	9850	9850	9850	9850	0
143	20230818	165100	186971160	9850	9850	9850	9850	0
144	20230818	165000	186971160	9850	9850	9850	9850	0
145	20230818	164900	186971160	9850	9850	9850	9850	0
146	20230818	164800	186971160	9850	9850	9850	9850	0
147	20230818	164700	186971160	9850	9850	9850	9850	0
148	20230818	164600	186971160	9850	9850	9850	9850	0
149	20230818	164500	186971160	9850	9850	9850	9850	0
150	20230818	164400	186971160	9850	9850	9850	9850	0
151	20230818	164300	186971160	9850	9850	9850	9850	0
152	20230818	164200	186971160	9850	9850	9850	9850	323
153	20230818	164100	186971160	9850	9850	9850	9850	0
154	20230818	164000	186971160	9850	9850	9850	9850	0
155	20230818	163900	186971160	9850	9850	9850	9850	0
156	20230818	163800	186971160	9850	9850	9850	9850	0
157	20230818	163700	186971160	9850	9850	9850	9850	0
158	20230818	163600	186971160	9850	9850	9850	9850	0
159	20230818	163500	186971160	9850	9850	9850	9850	0
160	20230818	163400	186971160	9850	9850	9850	9850	0
161	20230818	163300	186971160	9850	9850	9850	9850	0
162	20230818	163200	186971160	9850	9850	9850	9850	0
163	20230818	163100	186971160	9850	9850	9850	9850	0
164	20230818	163000	186971160	9850	9850	9850	9850	0
165	20230818	162900	186971160	9850	9850	9850	9850	0
166	20230818	162800	186971160	9850	9850	9850	9850	0
167	20230818	162700	186971160	9850	9850	9850	9850	0
168	20230818	162600	186971160	9850	9850	9850	9850	0
169	20230818	162500	186971160	9850	9850	9850	9850	0
170	20230818	162400	186971160	9850	9850	9850	9850	0
171	20230818	162300	186971160	9850	9850	9850	9850	0
172	20230818	162200	186971160	9850	9850	9850	9850	0
173	20230818	162100	186971160	9850	9850	9850	9850	0
174	20230818	162000	186971160	9850	9850	9850	9850	0
175	20230818	161900	186971160	9850	9850	9850	9850	0
176	20230818	161800	186971160	9850	9850	9850	9850	0
177	20230818	161700	186971160	9850	9850	9850	9850	0
178	20230818	161600	186971160	9850	9850	9850	9850	0
179	20230818	161500	186971160	9850	9850	9850	9850	0
180	20230818	161400	186971160	9850	9850	9850	9850	0
181	20230818	161300	186971160	9850	9850	9850	9850	0
182	20230818	161200	186971160	9850	9850	9850	9850	323
183	20230818	161100	186971160	9850	9850	9850	9850	0
184	20230818	161000	186971160	9850	9850	9850	9850	0
185	20230818	160900	186971160	9850	9850	9850	9850	0
186	20230818	160800	186971160	9850	9850	9850	9850	0
187	20230818	160700	186971160	9850	9850	9850	9850	0
188	20230818	160600	186971160	9850	9850	9850	9850	0
189	20230818	160500	186971160	9850	9850	9850	9850	0
190	20230818	160400	186971160	9850	9850	9850	9850	0
191	20230818	160300	186971160	9850	9850	9850	9850	0
192	20230818	160200	186971160	9850	9850	9850	9850	0
193	20230818	160100	186971160	9850	9850	9850	9850	0
194	20230818	160000	186971160	9850	9850	9850	9850	0
195	20230818	155900	186971160	9850	9850	9850	9850	0
196	20230818	155800	186971160	9850	9850	9850	9850	0
197	20230818	155700	186971160	9850	9850	9850	9850	0
198	20230818	155600	186971160	9850	9850	9850	9850	0
199	20230818	155500	186971160	9850	9850	9850	9850	0
200	20230818	155400	186971160	9850	9850	9850	9850	0
201	20230818	155300	186971160	9850	9850	9850	9850	0
202	20230818	155200	186971160	9850	9850	9850	9850	0
203	20230818	155100	186971160	9850	9850	9850	9850	0
204	20230818	155000	186971160	9850	9850	9850	9850	0
205	20230818	154900	186971160	9850	9850	9850	9850	0
206	20230818	154800	186971160	9850	9850	9850	9850	0
207	20230818	154700	186971160	9850	9850	9850	9850	0
208	20230818	154600	186971160	9850	9850	9850	9850	0
209	20230818	154500	186971160	9850	9850	9850	9850	0
210	20230818	154400	186971160	9850	9850	9850	9850	0
211	20230818	154300	186971160	9850	9850	9850	9850	0
212	20230818	154200	186971160	9850	9850	9850	9850	323
213	20230818	154100	186971160	9850	9850	9850	9850	0
214	20230818	154000	186971160	9850	9850	9850	9850	0
215	20230818	153900	186971160	9850	9850	9850	9850	0
216	20230818	153800	186971160	9850	9850	9850	9850	0
217	20230818	153700	186971160	9850	9850	9850	9850	0
218	20230818	153600	186971160	9850	9850	9850	9850	0
219	20230818	153500	186971160	9850	9850	9850	9850	0
220	20230818	153400	186971160	9850	9850	9850	9850	0
221	20230818	153300	186971160	9850	9850	9850	9850	0
222	20230818	153200	186971160	9850	9850	9850	9850	0
223	20230818	153100	186971160	9850	9850	9850	9850	0
224	20230818	153000	186971160	9850	9850	9850	9850	323
225	20230818	152900	183789610	9850	9850	9850	9850	0
226	20230818	152800	183789610	9850	9850	9850	9850	0
227	20230818	152700	183789610	9850	9850	9850	9850	0
228	20230818	152600	183789610	9850	9850	9850	9850	0
229	20230818	152500	183789610	9850	9850	9850	9850	0
230	20230818	152400	183789610	9850	9850	9850	9850	0
231	20230818	152300	183789610	9850	9850	9850	9850	0
232	20230818	152200	183789610	9850	9850	9850	9850	0
233	20230818	152100	183789610	9850	9850	9850	9850	0
234	20230818	152000	183789610	9850	9850	9850	9850	0
235	20230818	151900	183789610	9850	9840	9850	9840	35
236	20230818	151800	183444920	9840	9840	9840	9840	28
237	20230818	151700	183169400	9850	9850	9850	9850	0
238	20230818	151600	183169400	9850	9850	9850	9850	0
239	20230818	151500	183169400	9850	9850	9850	9850	0
240	20230818	151400	183169400	9850	9850	9850	9850	1
241	20230818	151300	183159550	9800	9800	9800	9800	0
242	20230818	151200	183159550	9800	9840	9850	9800	4
243	20230818	151100	183120220	9840	9790	9840	9780	694
244	20230818	151000	176330840	9780	9780	9780	9780	0
245	20230818	150900	176330840	9780	9780	9780	9780	0
246	20230818	150800	176330840	9780	9780	9780	9780	0
247	20230818	150700	176330840	9780	9780	9780	9780	3
248	20230818	150600	176301500	9840	9840	9840	9840	0
249	20230818	150500	176301500	9840	9840	9840	9840	0
250	20230818	150400	176301500	9840	9840	9840	9840	0
251	20230818	150300	176301500	9840	9840	9840	9840	45
252	20230818	150200	175858700	9850	9850	9850	9850	0
253	20230818	150100	175858700	9850	9790	9850	9780	590
254	20230818	150000	170086140	9850	9850	9850	9850	0
255	20230818	145900	170086140	9850	9850	9850	9850	0
256	20230818	145800	170086140	9850	9850	9850	9850	0
257	20230818	145700	170086140	9850	9850	9850	9850	0
258	20230818	145600	170086140	9850	9850	9850	9850	0
259	20230818	145500	170086140	9850	9780	9850	9780	247
260	20230818	145400	167665510	9780	9780	9780	9780	0
261	20230818	145300	167665510	9780	9780	9780	9780	1
262	20230818	145200	167655730	9800	9780	9800	9780	33
263	20230818	145100	167332350	9780	9780	9780	9780	0
264	20230818	145000	167332350	9780	9780	9780	9780	0
265	20230818	144900	167332350	9780	9780	9780	9780	1
266	20230818	144800	167322570	9820	9820	9820	9820	0
267	20230818	144700	167322570	9820	9820	9820	9820	0
268	20230818	144600	167322570	9820	9820	9820	9820	4
269	20230818	144500	167283290	9840	9840	9840	9840	1
270	20230818	144400	167273450	9840	9840	9840	9840	1
271	20230818	144300	167263610	9850	9850	9850	9850	0
272	20230818	144200	167263610	9850	9850	9850	9850	0
273	20230818	144100	167263610	9850	9850	9850	9850	0
274	20230818	144000	167263610	9850	9850	9850	9850	8
275	20230818	143900	167184810	9850	9850	9850	9850	0
276	20230818	143800	167184810	9850	9850	9850	9850	0
277	20230818	143700	167184810	9850	9850	9850	9850	0
278	20230818	143600	167184810	9850	9850	9850	9850	0
279	20230818	143500	167184810	9850	9850	9850	9850	0
280	20230818	143400	167184810	9850	9850	9850	9850	0
281	20230818	143300	167184810	9850	9850	9850	9850	746
282	20230818	143200	159836710	9850	9850	9850	9850	23
283	20230818	143100	159610160	9840	9840	9840	9840	0
284	20230818	143000	159610160	9840	9820	9840	9820	252
285	20230818	142900	157134380	9820	9820	9820	9820	0
286	20230818	142800	157134380	9820	9790	9820	9790	1444
287	20230818	142700	142980240	9760	9760	9760	9760	0
288	20230818	142600	142980240	9760	9760	9760	9760	0
289	20230818	142500	142980240	9760	9760	9760	9760	0
290	20230818	142400	142980240	9760	9760	9760	9760	206
291	20230818	142300	140969680	9790	9790	9790	9790	0
292	20230818	142200	140969680	9790	9790	9790	9790	0
293	20230818	142100	140969680	9790	9790	9790	9790	0
294	20230818	142000	140969680	9790	9790	9790	9790	1
295	20230818	141900	140959890	9740	9740	9740	9740	0
296	20230818	141800	140959890	9740	9740	9740	9740	0
297	20230818	141700	140959890	9740	9740	9740	9740	0
298	20230818	141600	140959890	9740	9740	9740	9740	0
299	20230818	141500	140959890	9740	9740	9740	9740	0
300	20230818	141400	140959890	9740	9740	9740	9740	0
301	20230818	141300	140959890	9740	9740	9740	9740	0
302	20230818	141200	140959890	9740	9740	9740	9740	0
303	20230818	141100	140959890	9740	9740	9740	9740	5
304	20230818	141000	140911190	9740	9740	9740	9740	4
305	20230818	140900	140872230	9790	9790	9790	9790	1
306	20230818	140800	140862440	9750	9750	9750	9750	96
307	20230818	140700	139926440	9750	9750	9750	9750	404
308	20230818	140600	135987440	9780	9780	9780	9780	0
309	20230818	140500	135987440	9780	9780	9780	9780	0
310	20230818	140400	135987440	9780	9790	9800	9780	3
311	20230818	140300	135958070	9800	9800	9800	9800	0
312	20230818	140200	135958070	9800	9760	9800	9760	568
313	20230818	140100	130414350	9800	9800	9800	9800	0
314	20230818	140000	130414350	9800	9800	9800	9800	0
315	20230818	135900	130414350	9800	9800	9800	9800	0
316	20230818	135800	130414350	9800	9800	9800	9800	1
317	20230818	135700	130404550	9760	9760	9760	9760	0
318	20230818	135600	130404550	9760	9760	9760	9760	5
319	20230818	135500	130355750	9760	9760	9760	9760	1
320	20230818	135400	130345990	9800	9800	9800	9800	0
321	20230818	135300	130345990	9800	9800	9800	9800	1
322	20230818	135200	130336190	9760	9760	9760	9760	51
323	20230818	135100	129838430	9760	9760	9760	9760	15
324	20230818	135000	129692030	9790	9790	9790	9790	0
325	20230818	134900	129692030	9790	9790	9790	9790	1
326	20230818	134800	129682240	9760	9770	9770	9760	387
327	20230818	134700	125902600	9800	9800	9800	9800	0
328	20230818	134600	125902600	9800	9800	9800	9800	0
329	20230818	134500	125902600	9800	9800	9800	9800	0
330	20230818	134400	125902600	9800	9800	9800	9800	0
331	20230818	134300	125902600	9800	9800	9800	9800	0
332	20230818	134200	125902600	9800	9800	9800	9800	0
333	20230818	134100	125902600	9800	9800	9800	9800	1
334	20230818	134000	125892800	9800	9800	9800	9800	0
335	20230818	133900	125892800	9800	9780	9800	9780	413
336	20230818	133800	121853640	9780	9780	9780	9780	160
337	20230818	133700	120288840	9770	9770	9770	9770	0
338	20230818	133600	120288840	9770	9780	9780	9770	101
339	20230818	133500	119301790	9800	9800	9800	9800	0
340	20230818	133400	119301790	9800	9800	9800	9800	0
341	20230818	133300	119301790	9800	9800	9800	9800	0
342	20230818	133200	119301790	9800	9800	9800	9800	0
343	20230818	133100	119301790	9800	9800	9800	9800	0
344	20230818	133000	119301790	9800	9800	9800	9800	0
345	20230818	132900	119301790	9800	9800	9800	9800	0
346	20230818	132800	119301790	9800	9800	9800	9800	5
347	20230818	132700	119252790	9770	9770	9770	9770	0
348	20230818	132600	119252790	9770	9770	9770	9770	0
349	20230818	132500	119252790	9770	9770	9770	9770	0
350	20230818	132400	119252790	9770	9770	9770	9770	0
351	20230818	132300	119252790	9770	9770	9770	9770	0
352	20230818	132200	119252790	9770	9770	9770	9770	0
353	20230818	132100	119252790	9770	9770	9770	9770	0
354	20230818	132000	119252790	9770	9770	9770	9770	0
355	20230818	131900	119252790	9770	9770	9770	9770	0
356	20230818	131800	119252790	9770	9770	9770	9770	0
357	20230818	131700	119252790	9770	9770	9780	9770	1013
358	20230818	131600	109355230	9780	9790	9790	9780	5
359	20230818	131500	109306300	9780	9790	9790	9780	8
360	20230818	131400	109227990	9790	9790	9790	9790	0
361	20230818	131300	109227990	9790	9790	9790	9790	0
362	20230818	131200	109227990	9790	9790	9790	9790	0
363	20230818	131100	109227990	9790	9790	9790	9790	0
364	20230818	131000	109227990	9790	9790	9790	9790	0
365	20230818	130900	109227990	9790	9790	9790	9790	0
366	20230818	130800	109227990	9790	9790	9790	9790	93
367	20230818	130700	108317520	9790	9790	9790	9790	0
368	20230818	130600	108317520	9790	9790	9790	9790	57
369	20230818	130500	107759490	9790	9790	9790	9790	0
370	20230818	130400	107759490	9790	9790	9790	9790	0
371	20230818	130300	107759490	9790	9790	9790	9790	0
372	20230818	130200	107759490	9790	9790	9790	9790	5
373	20230818	130100	107710540	9790	9790	9790	9790	0
374	20230818	130000	107710540	9790	9790	9790	9790	0
375	20230818	125900	107710540	9790	9800	9800	9790	100
376	20230818	125800	106731490	9800	9790	9800	9790	2
377	20230818	125700	106711900	9800	9800	9800	9800	0
378	20230818	125600	106711900	9800	9800	9800	9800	0
379	20230818	125500	106711900	9800	9800	9800	9800	0
380	20230818	125400	106711900	9800	9790	9800	9790	83
381	20230818	125300	105898570	9770	9770	9770	9770	0
382	20230818	125200	105898570	9770	9790	9790	9770	53
383	20230818	125100	105380700	9800	9800	9800	9800	0
384	20230818	125000	105380700	9800	9800	9800	9800	0
385	20230818	124900	105380700	9800	9800	9800	9800	0
386	20230818	124800	105380700	9800	9800	9800	9800	30
387	20230818	124700	105086700	9800	9800	9800	9800	0
388	20230818	124600	105086700	9800	9800	9800	9800	0
389	20230818	124500	105086700	9800	9800	9800	9800	0
390	20230818	124400	105086700	9800	9800	9800	9800	0
391	20230818	124300	105086700	9800	9800	9800	9800	0
392	20230818	124200	105086700	9800	9800	9800	9800	1
393	20230818	124100	105076900	9770	9770	9770	9770	0
394	20230818	124000	105076900	9770	9770	9770	9770	0
395	20230818	123900	105076900	9770	9770	9770	9770	0
396	20230818	123800	105076900	9770	9790	9790	9770	294
397	20230818	123700	102204190	9790	9790	9790	9790	6
398	20230818	123600	102145450	9790	9790	9790	9790	0
399	20230818	123500	102145450	9790	9790	9790	9790	5
400	20230818	123400	102096500	9780	9780	9780	9780	0
401	20230818	123300	102096500	9780	9780	9780	9780	0
402	20230818	123200	102096500	9780	9780	9780	9780	0
403	20230818	123100	102096500	9780	9780	9780	9780	0
404	20230818	123000	102096500	9780	9780	9780	9780	0
405	20230818	122900	102096500	9780	9780	9780	9780	0
406	20230818	122800	102096500	9780	9780	9780	9780	0
407	20230818	122700	102096500	9780	9780	9780	9780	0
408	20230818	122600	102096500	9780	9780	9780	9780	0
409	20230818	122500	102096500	9780	9780	9780	9780	20
410	20230818	122400	101900900	9770	9770	9770	9770	0
411	20230818	122300	101900900	9770	9770	9770	9770	0
412	20230818	122200	101900900	9770	9770	9770	9770	0
413	20230818	122100	101900900	9770	9770	9770	9770	0
414	20230818	122000	101900900	9770	9770	9770	9770	0
415	20230818	121900	101900900	9770	9770	9770	9770	0
416	20230818	121800	101900900	9770	9770	9770	9770	0
417	20230818	121700	101900900	9770	9780	9780	9770	27
418	20230818	121600	101636870	9780	9780	9780	9780	0
419	20230818	121500	101636870	9780	9780	9780	9780	53
420	20230818	121400	101118530	9780	9780	9780	9780	0
421	20230818	121300	101118530	9780	9780	9780	9780	0
422	20230818	121200	101118530	9780	9800	9800	9780	947
423	20230818	121100	91842470	9800	9800	9800	9800	0
424	20230818	121000	91842470	9800	9800	9800	9800	0
425	20230818	120900	91842470	9800	9800	9800	9800	0
426	20230818	120800	91842470	9800	9800	9800	9800	0
427	20230818	120700	91842470	9800	9800	9800	9800	0
428	20230818	120600	91842470	9800	9800	9800	9800	0
429	20230818	120500	91842470	9800	9800	9800	9800	5
430	20230818	120400	91793470	9800	9800	9800	9800	0
431	20230818	120300	91793470	9800	9800	9800	9800	0
432	20230818	120200	91793470	9800	9810	9810	9800	670
433	20230818	120100	85227270	9840	9840	9840	9840	0
434	20230818	120000	85227270	9840	9840	9840	9840	0
435	20230818	115900	85227270	9840	9840	9840	9840	0
436	20230818	115800	85227270	9840	9840	9840	9840	0
437	20230818	115700	85227270	9840	9840	9840	9840	1
438	20230818	115600	85217430	9830	9830	9830	9830	1
439	20230818	115500	85207600	9810	9810	9810	9810	1
440	20230818	115400	85197790	9830	9830	9830	9830	0
441	20230818	115300	85197790	9830	9830	9830	9830	0
442	20230818	115200	85197790	9830	9830	9830	9830	1
443	20230818	115100	85187960	9810	9810	9810	9810	0
444	20230818	115000	85187960	9810	9810	9810	9810	17
445	20230818	114900	85021190	9820	9820	9820	9820	14
446	20230818	114800	84883710	9830	9830	9830	9830	0
447	20230818	114700	84883710	9830	9830	9830	9830	0
448	20230818	114600	84883710	9830	9830	9830	9830	0
449	20230818	114500	84883710	9830	9830	9830	9830	31
450	20230818	114400	84578980	9840	9840	9840	9840	22
451	20230818	114300	84362500	9850	9850	9850	9850	0
452	20230818	114200	84362500	9850	9850	9850	9850	0
453	20230818	114100	84362500	9850	9850	9850	9850	0
454	20230818	114000	84362500	9850	9850	9850	9850	0
455	20230818	113900	84362500	9850	9850	9850	9850	720
456	20230818	113800	77270500	9870	9870	9870	9870	1
457	20230818	113700	77260630	9850	9840	9850	9840	383
458	20230818	113600	73488110	9850	9850	9850	9850	0
459	20230818	113500	73488110	9850	9850	9850	9850	0
460	20230818	113400	73488110	9850	9850	9850	9850	0
461	20230818	113300	73488110	9850	9850	9850	9850	3
462	20230818	113200	73458560	9850	9840	9850	9840	5
463	20230818	113100	73409340	9850	9850	9850	9850	0
464	20230818	113000	73409340	9850	9850	9850	9850	0
465	20230818	112900	73409340	9850	9850	9850	9850	0
466	20230818	112800	73409340	9850	9850	9850	9850	0
467	20230818	112700	73409340	9850	9850	9850	9850	1
468	20230818	112600	73399490	9850	9850	9850	9850	0
469	20230818	112500	73399490	9850	9850	9850	9850	1
470	20230818	112400	73389640	9860	9860	9860	9860	0
471	20230818	112300	73389640	9860	9860	9860	9860	26
472	20230818	112200	73133280	9860	9860	9860	9860	0
473	20230818	112100	73133280	9860	9860	9860	9860	0
474	20230818	112000	73133280	9860	9860	9860	9860	0
475	20230818	111900	73133280	9860	9860	9860	9860	76
476	20230818	111800	72383920	9860	9860	9860	9860	0
477	20230818	111700	72383920	9860	9860	9860	9860	23
478	20230818	111600	72157140	9860	9860	9860	9860	11
479	20230818	111500	72048680	9860	9860	9860	9860	20
480	20230818	111400	71851480	9860	9860	9860	9860	0
481	20230818	111300	71851480	9860	9860	9860	9860	0
482	20230818	111200	71851480	9860	9860	9860	9860	11
483	20230818	111100	71743020	9860	9860	9860	9860	0
484	20230818	111000	71743020	9860	9860	9860	9860	0
485	20230818	110900	71743020	9860	9860	9860	9860	0
486	20230818	110800	71743020	9860	9860	9860	9860	0
487	20230818	110700	71743020	9860	9860	9860	9860	0
488	20230818	110600	71743020	9860	9860	9860	9860	51
489	20230818	110500	71240160	9850	9850	9850	9850	0
490	20230818	110400	71240160	9850	9850	9850	9850	0
491	20230818	110300	71240160	9850	9850	9850	9850	0
492	20230818	110200	71240160	9850	9860	9860	9850	60
493	20230818	110100	70648660	9860	9860	9860	9860	2
494	20230818	110000	70628940	9860	9860	9860	9860	1
495	20230818	105900	70619080	9830	9830	9830	9830	0
496	20230818	105800	70619080	9830	9830	9830	9830	0
497	20230818	105700	70619080	9830	9830	9830	9830	36
498	20230818	105600	70265200	9840	9840	9840	9840	0
499	20230818	105500	70265200	9840	9850	9850	9840	137
500	20230818	105400	68917030	9850	9850	9850	9850	11
501	20230818	105300	68808680	9840	9840	9840	9840	0
502	20230818	105200	68808680	9840	9840	9840	9840	0
503	20230818	105100	68808680	9840	9840	9840	9840	0
504	20230818	105000	68808680	9840	9840	9840	9840	0
505	20230818	104900	68808680	9840	9840	9840	9840	0
506	20230818	104800	68808680	9840	9840	9840	9840	0
507	20230818	104700	68808680	9840	9840	9840	9840	0
508	20230818	104600	68808680	9840	9840	9840	9840	0
509	20230818	104500	68808680	9840	9840	9840	9840	0
510	20230818	104400	68808680	9840	9840	9840	9840	0
511	20230818	104300	68808680	9840	9840	9840	9840	0
512	20230818	104200	68808680	9840	9840	9840	9840	1
513	20230818	104100	68798840	9860	9860	9860	9860	0
514	20230818	104000	68798840	9860	9860	9860	9860	0
515	20230818	103900	68798840	9860	9830	9860	9830	2
516	20230818	103800	68779150	9840	9830	9840	9830	68
517	20230818	103700	68110700	9830	9830	9830	9830	0
518	20230818	103600	68110700	9830	9830	9830	9830	0
519	20230818	103500	68110700	9830	9820	9830	9820	2
520	20230818	103400	68091050	9820	9820	9820	9820	11
521	20230818	103300	67983030	9830	9830	9830	9830	8
522	20230818	103200	67904390	9810	9810	9810	9810	0
523	20230818	103100	67904390	9810	9810	9810	9810	0
524	20230818	103000	67904390	9810	9810	9810	9810	1
525	20230818	102900	67894580	9810	9810	9810	9810	4
526	20230818	102800	67855340	9830	9820	9830	9800	68
527	20230818	102700	67188410	9810	9830	9830	9810	15
528	20230818	102600	67041180	9830	9830	9830	9820	48
529	20230818	102500	66569450	9830	9820	9830	9820	12
530	20230818	102400	66451510	9810	9810	9810	9810	0
531	20230818	102300	66451510	9810	9810	9810	9810	0
532	20230818	102200	66451510	9810	9810	9810	9810	0
533	20230818	102100	66451510	9810	9810	9810	9810	0
534	20230818	102000	66451510	9810	9810	9810	9810	0
535	20230818	101900	66451510	9810	9810	9810	9810	1
536	20230818	101800	66441700	9800	9800	9800	9800	0
537	20230818	101700	66441700	9800	9800	9800	9800	0
538	20230818	101600	66441700	9800	9800	9800	9800	0
539	20230818	101500	66441700	9800	9800	9800	9800	494
540	20230818	101400	61600500	9830	9830	9830	9830	0
541	20230818	101300	61600500	9830	9830	9830	9830	1
542	20230818	101200	61590670	9760	9760	9760	9760	0
543	20230818	101100	61590670	9760	9760	9760	9760	2
544	20230818	101000	61571150	9760	9760	9760	9760	0
545	20230818	100900	61571150	9760	9760	9760	9760	120
546	20230818	100800	60399950	9770	9790	9790	9770	546
547	20230818	100700	55058620	9790	9790	9790	9790	4
548	20230818	100600	55019460	9810	9810	9810	9810	0
549	20230818	100500	55019460	9810	9820	9820	9810	41
550	20230818	100400	54617040	9830	9830	9830	9830	10
551	20230818	100300	54518740	9840	9840	9850	9840	79
552	20230818	100200	53741340	9840	9840	9840	9840	16
553	20230818	100100	53583900	9840	9820	9840	9820	21
554	20230818	100000	53377280	9800	9800	9800	9800	1
555	20230818	095900	53367480	9800	9800	9800	9800	1
556	20230818	095800	53357680	9800	9830	9830	9800	204
557	20230818	095700	51356310	9830	9830	9830	9830	2
558	20230818	095600	51336650	9820	9830	9870	9820	148
559	20230818	095500	49882720	9820	9830	9830	9820	7
560	20230818	095400	49813970	9810	9810	9810	9810	0
561	20230818	095300	49813970	9810	9810	9810	9810	0
562	20230818	095200	49813970	9810	9810	9810	9810	1
563	20230818	095100	49804160	9810	9810	9810	9810	0
564	20230818	095000	49804160	9810	9840	9840	9810	483
565	20230818	094900	45057040	9890	9890	9890	9890	0
566	20230818	094800	45057040	9890	9890	9890	9890	0
567	20230818	094700	45057040	9890	9890	9890	9830	6
568	20230818	094600	44997820	9830	9840	9840	9830	47
569	20230818	094500	44535740	9890	9890	9890	9890	4
570	20230818	094400	44496180	9890	9890	9890	9890	0
571	20230818	094300	44496180	9890	9890	9890	9890	0
572	20230818	094200	44496180	9890	9890	9890	9890	0
573	20230818	094100	44496180	9890	9890	9890	9890	0
574	20230818	094000	44496180	9890	9890	9890	9890	0
575	20230818	093900	44496180	9890	9890	9890	9890	0
576	20230818	093800	44496180	9890	9890	9890	9890	1
577	20230818	093700	44486290	9870	9870	9870	9870	67
578	20230818	093600	43825000	9870	9870	9870	9870	0
579	20230818	093500	43825000	9870	9870	9870	9870	0
580	20230818	093400	43825000	9870	9870	9870	9870	0
581	20230818	093300	43825000	9870	9870	9870	9870	66
582	20230818	093200	43173580	9900	9900	9900	9880	53
583	20230818	093100	42649880	9900	9900	9900	9900	82
584	20230818	093000	41838080	9900	9900	9900	9900	1
585	20230818	092900	41828180	9850	9860	9860	9850	40
586	20230818	092800	41434040	9850	9850	9850	9850	0
587	20230818	092700	41434040	9850	9850	9850	9850	4
588	20230818	092600	41394640	9850	9850	9850	9850	430
589	20230818	092500	37159140	9850	9910	9910	9850	298
590	20230818	092400	34222820	9910	9910	9910	9910	45
591	20230818	092300	33776870	9910	9850	9910	9850	3
592	20230818	092200	33747260	9890	9900	9900	9890	730
593	20230818	092100	26520420	9900	9900	9900	9900	113
594	20230818	092000	25401720	9890	9860	9900	9860	195
595	20230818	091900	23474790	9860	9860	9860	9860	0
596	20230818	091800	23474790	9860	9860	9860	9860	20
597	20230818	091700	23277590	9860	9830	9860	9830	50
598	20230818	091600	22786000	9810	9810	9810	9810	0
599	20230818	091500	22786000	9810	9810	9810	9810	0
600	20230818	091400	22786000	9810	9810	9810	9810	5
601	20230818	091300	22736950	9800	9800	9800	9800	43
602	20230818	091200	22315550	9790	9790	9790	9790	13
603	20230818	091100	22188280	9770	9790	9790	9770	35
604	20230818	091000	21846070	9790	9810	9810	9790	725
605	20230818	090900	14742450	9810	9810	9810	9810	0
606	20230818	090800	14742450	9810	9810	9810	9810	0
607	20230818	090700	14742450	9810	9810	9810	9810	58
608	20230818	090600	14173470	9820	9820	9930	9820	214
609	20230818	090500	12069450	9820	9820	9820	9820	5
610	20230818	090400	12020350	9820	9790	9820	9790	166
611	20230818	090300	10395180	9800	9800	9800	9790	339
612	20230818	090200	7075030	9760	9780	9780	9760	28
613	20230818	090100	6801210	9780	9770	9780	9760	226
614	20230818	090000	4591900	9770	9770	9770	9770	470