KissMeData/050960/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192100	92749950	9650	9650	9650	9650	100
3	20230802	192000	92749950	9650	9650	9650	9650	0
4	20230802	191900	92749950	9650	9650	9650	9650	0
5	20230802	191800	92749950	9650	9650	9650	9650	0
6	20230802	191700	92749950	9650	9650	9650	9650	0
7	20230802	191600	92749950	9650	9650	9650	9650	0
8	20230802	191500	92749950	9650	9650	9650	9650	0
9	20230802	191400	92749950	9650	9650	9650	9650	0
10	20230802	191300	92749950	9650	9650	9650	9650	0
11	20230802	191200	92749950	9650	9650	9650	9650	0
12	20230802	191100	92749950	9650	9650	9650	9650	0
13	20230802	191000	92749950	9650	9650	9650	9650	0
14	20230802	190900	92749950	9650	9650	9650	9650	0
15	20230802	190800	92749950	9650	9650	9650	9650	0
16	20230802	190700	92749950	9650	9650	9650	9650	0
17	20230802	190600	92749950	9650	9650	9650	9650	0
18	20230802	190500	92749950	9650	9650	9650	9650	0
19	20230802	190400	92749950	9650	9650	9650	9650	0
20	20230802	190300	92749950	9650	9650	9650	9650	0
21	20230802	190200	92749950	9650	9650	9650	9650	0
22	20230802	190100	92749950	9650	9650	9650	9650	0
23	20230802	190000	92749950	9650	9650	9650	9650	0
24	20230802	185900	92749950	9650	9650	9650	9650	0
25	20230802	185800	92749950	9650	9650	9650	9650	0
26	20230802	185700	92749950	9650	9650	9650	9650	0
27	20230802	185600	92749950	9650	9650	9650	9650	0
28	20230802	185500	92749950	9650	9650	9650	9650	0
29	20230802	185400	92749950	9650	9650	9650	9650	0
30	20230802	185300	92749950	9650	9650	9650	9650	0
31	20230802	185200	92749950	9650	9650	9650	9650	0
32	20230802	185100	92749950	9650	9650	9650	9650	100
33	20230802	185000	92749950	9650	9650	9650	9650	0
34	20230802	184900	92749950	9650	9650	9650	9650	0
35	20230802	184800	92749950	9650	9650	9650	9650	0
36	20230802	184700	92749950	9650	9650	9650	9650	0
37	20230802	184600	92749950	9650	9650	9650	9650	0
38	20230802	184500	92749950	9650	9650	9650	9650	0
39	20230802	184400	92749950	9650	9650	9650	9650	0
40	20230802	184300	92749950	9650	9650	9650	9650	0
41	20230802	184200	92749950	9650	9650	9650	9650	0
42	20230802	184100	92749950	9650	9650	9650	9650	0
43	20230802	184000	92749950	9650	9650	9650	9650	0
44	20230802	183900	92749950	9650	9650	9650	9650	0
45	20230802	183800	92749950	9650	9650	9650	9650	0
46	20230802	183700	92749950	9650	9650	9650	9650	0
47	20230802	183600	92749950	9650	9650	9650	9650	0
48	20230802	183500	92749950	9650	9650	9650	9650	0
49	20230802	183400	92749950	9650	9650	9650	9650	0
50	20230802	183300	92749950	9650	9650	9650	9650	0
51	20230802	183200	92749950	9650	9650	9650	9650	0
52	20230802	183100	92749950	9650	9650	9650	9650	0
53	20230802	183000	92749950	9650	9650	9650	9650	0
54	20230802	182900	92749950	9650	9650	9650	9650	0
55	20230802	182800	92749950	9650	9650	9650	9650	0
56	20230802	182700	92749950	9650	9650	9650	9650	0
57	20230802	182600	92749950	9650	9650	9650	9650	0
58	20230802	182500	92749950	9650	9650	9650	9650	0
59	20230802	182400	92749950	9650	9650	9650	9650	0
60	20230802	182300	92749950	9650	9650	9650	9650	0
61	20230802	182200	92749950	9650	9650	9650	9650	0
62	20230802	182100	92749950	9650	9650	9650	9650	100
63	20230802	182000	92749950	9650	9650	9650	9650	0
64	20230802	181900	92749950	9650	9650	9650	9650	0
65	20230802	181800	92749950	9650	9650	9650	9650	0
66	20230802	181700	92749950	9650	9650	9650	9650	0
67	20230802	181600	92749950	9650	9650	9650	9650	0
68	20230802	181500	92749950	9650	9650	9650	9650	0
69	20230802	181400	92749950	9650	9650	9650	9650	0
70	20230802	181300	92749950	9650	9650	9650	9650	0
71	20230802	181200	92749950	9650	9650	9650	9650	0
72	20230802	181100	92749950	9650	9650	9650	9650	0
73	20230802	181000	92749950	9650	9650	9650	9650	0
74	20230802	180900	92749950	9650	9650	9650	9650	0
75	20230802	180800	92749950	9650	9650	9650	9650	0
76	20230802	180700	92749950	9650	9650	9650	9650	0
77	20230802	180600	92749950	9650	9650	9650	9650	0
78	20230802	180500	92749950	9650	9650	9650	9650	0
79	20230802	180400	92749950	9650	9650	9650	9650	0
80	20230802	180300	92749950	9650	9650	9650	9650	0
81	20230802	180200	92749950	9650	9650	9650	9650	0
82	20230802	180100	92749950	9650	9650	9650	9650	0
83	20230802	180000	92749950	9650	9650	9650	9650	0
84	20230802	175900	92749950	9650	9650	9650	9650	0
85	20230802	175800	92749950	9650	9650	9650	9650	0
86	20230802	175700	92749950	9650	9650	9650	9650	0
87	20230802	175600	92749950	9650	9650	9650	9650	0
88	20230802	175500	92749950	9650	9650	9650	9650	0
89	20230802	175400	92749950	9650	9650	9650	9650	0
90	20230802	175300	92749950	9650	9650	9650	9650	0
91	20230802	175200	92749950	9650	9650	9650	9650	0
92	20230802	175100	92749950	9650	9650	9650	9650	100
93	20230802	175000	92749950	9650	9650	9650	9650	0
94	20230802	174900	92749950	9650	9650	9650	9650	0
95	20230802	174800	92749950	9650	9650	9650	9650	0
96	20230802	174700	92749950	9650	9650	9650	9650	0
97	20230802	174600	92749950	9650	9650	9650	9650	0
98	20230802	174500	92749950	9650	9650	9650	9650	0
99	20230802	174400	92749950	9650	9650	9650	9650	0
100	20230802	174300	92749950	9650	9650	9650	9650	0
101	20230802	174200	92749950	9650	9650	9650	9650	0
102	20230802	174100	92749950	9650	9650	9650	9650	0
103	20230802	174000	92749950	9650	9650	9650	9650	0
104	20230802	173900	92749950	9650	9650	9650	9650	0
105	20230802	173800	92749950	9650	9650	9650	9650	0
106	20230802	173700	92749950	9650	9650	9650	9650	0
107	20230802	173600	92749950	9650	9650	9650	9650	0
108	20230802	173500	92749950	9650	9650	9650	9650	0
109	20230802	173400	92749950	9650	9650	9650	9650	0
110	20230802	173300	92749950	9650	9650	9650	9650	0
111	20230802	173200	92749950	9650	9650	9650	9650	0
112	20230802	173100	92749950	9650	9650	9650	9650	0
113	20230802	173000	92749950	9650	9650	9650	9650	0
114	20230802	172900	92749950	9650	9650	9650	9650	0
115	20230802	172800	92749950	9650	9650	9650	9650	0
116	20230802	172700	92749950	9650	9650	9650	9650	0
117	20230802	172600	92749950	9650	9650	9650	9650	0
118	20230802	172500	92749950	9650	9650	9650	9650	0
119	20230802	172400	92749950	9650	9650	9650	9650	0
120	20230802	172300	92749950	9650	9650	9650	9650	0
121	20230802	172200	92749950	9650	9650	9650	9650	0
122	20230802	172100	92749950	9650	9650	9650	9650	100
123	20230802	172000	92749950	9650	9650	9650	9650	0
124	20230802	171900	92749950	9650	9650	9650	9650	0
125	20230802	171800	92749950	9650	9650	9650	9650	0
126	20230802	171700	92749950	9650	9650	9650	9650	0
127	20230802	171600	92749950	9650	9650	9650	9650	0
128	20230802	171500	92749950	9650	9650	9650	9650	0
129	20230802	171400	92749950	9650	9650	9650	9650	0
130	20230802	171300	92749950	9650	9650	9650	9650	0
131	20230802	171200	92749950	9650	9650	9650	9650	0
132	20230802	171100	92749950	9650	9650	9650	9650	0
133	20230802	171000	92749950	9650	9650	9650	9650	0
134	20230802	170900	92749950	9650	9650	9650	9650	0
135	20230802	170800	92749950	9650	9650	9650	9650	0
136	20230802	170700	92749950	9650	9650	9650	9650	0
137	20230802	170600	92749950	9650	9650	9650	9650	0
138	20230802	170500	92749950	9650	9650	9650	9650	0
139	20230802	170400	92749950	9650	9650	9650	9650	0
140	20230802	170300	92749950	9650	9650	9650	9650	0
141	20230802	170200	92749950	9650	9650	9650	9650	0
142	20230802	170100	92749950	9650	9650	9650	9650	0
143	20230802	170000	92749950	9650	9650	9650	9650	0
144	20230802	165900	92749950	9650	9650	9650	9650	0
145	20230802	165800	92749950	9650	9650	9650	9650	0
146	20230802	165700	92749950	9650	9650	9650	9650	0
147	20230802	165600	92749950	9650	9650	9650	9650	0
148	20230802	165500	92749950	9650	9650	9650	9650	0
149	20230802	165400	92749950	9650	9650	9650	9650	0
150	20230802	165300	92749950	9650	9650	9650	9650	0
151	20230802	165200	92749950	9650	9650	9650	9650	0
152	20230802	165100	92749950	9650	9650	9650	9650	100
153	20230802	165000	92749950	9650	9650	9650	9650	0
154	20230802	164900	92749950	9650	9650	9650	9650	0
155	20230802	164800	92749950	9650	9650	9650	9650	0
156	20230802	164700	92749950	9650	9650	9650	9650	0
157	20230802	164600	92749950	9650	9650	9650	9650	0
158	20230802	164500	92749950	9650	9650	9650	9650	0
159	20230802	164400	92749950	9650	9650	9650	9650	0
160	20230802	164300	92749950	9650	9650	9650	9650	0
161	20230802	164200	92749950	9650	9650	9650	9650	0
162	20230802	164100	92749950	9650	9650	9650	9650	0
163	20230802	164000	92749950	9650	9650	9650	9650	0
164	20230802	163900	92749950	9650	9650	9650	9650	0
165	20230802	163800	92749950	9650	9650	9650	9650	0
166	20230802	163700	92749950	9650	9650	9650	9650	0
167	20230802	163600	92749950	9650	9650	9650	9650	0
168	20230802	163500	92749950	9650	9650	9650	9650	0
169	20230802	163400	92749950	9650	9650	9650	9650	0
170	20230802	163300	92749950	9650	9650	9650	9650	0
171	20230802	163200	92749950	9650	9650	9650	9650	0
172	20230802	163100	92749950	9650	9650	9650	9650	0
173	20230802	163000	92749950	9650	9650	9650	9650	0
174	20230802	162900	92749950	9650	9650	9650	9650	0
175	20230802	162800	92749950	9650	9650	9650	9650	0
176	20230802	162700	92749950	9650	9650	9650	9650	0
177	20230802	162600	92749950	9650	9650	9650	9650	0
178	20230802	162500	92749950	9650	9650	9650	9650	0
179	20230802	162400	92749950	9650	9650	9650	9650	0
180	20230802	162300	92749950	9650	9650	9650	9650	0
181	20230802	162200	92749950	9650	9650	9650	9650	0
182	20230802	162100	92749950	9650	9650	9650	9650	100
183	20230802	162000	92749950	9650	9650	9650	9650	0
184	20230802	161900	92749950	9650	9650	9650	9650	0
185	20230802	161800	92749950	9650	9650	9650	9650	0
186	20230802	161700	92749950	9650	9650	9650	9650	0
187	20230802	161600	92749950	9650	9650	9650	9650	0
188	20230802	161500	92749950	9650	9650	9650	9650	0
189	20230802	161400	92749950	9650	9650	9650	9650	0
190	20230802	161300	92749950	9650	9650	9650	9650	0
191	20230802	161200	92749950	9650	9650	9650	9650	0
192	20230802	161100	92749950	9650	9650	9650	9650	0
193	20230802	161000	92749950	9650	9650	9650	9650	0
194	20230802	160900	92749950	9650	9650	9650	9650	0
195	20230802	160800	92749950	9650	9650	9650	9650	0
196	20230802	160700	92749950	9650	9650	9650	9650	0
197	20230802	160600	92749950	9650	9650	9650	9650	0
198	20230802	160500	92749950	9650	9650	9650	9650	0
199	20230802	160400	92749950	9650	9650	9650	9650	0
200	20230802	160300	92749950	9650	9650	9650	9650	0
201	20230802	160200	92749950	9650	9650	9650	9650	0
202	20230802	160100	92749950	9650	9650	9650	9650	0
203	20230802	160000	92749950	9650	9650	9650	9650	0
204	20230802	155900	92749950	9650	9650	9650	9650	0
205	20230802	155800	92749950	9650	9650	9650	9650	0
206	20230802	155700	92749950	9650	9650	9650	9650	0
207	20230802	155600	92749950	9650	9650	9650	9650	0
208	20230802	155500	92749950	9650	9650	9650	9650	0
209	20230802	155400	92749950	9650	9650	9650	9650	0
210	20230802	155300	92749950	9650	9650	9650	9650	0
211	20230802	155200	92749950	9650	9650	9650	9650	0
212	20230802	155100	92749950	9650	9650	9650	9650	100
213	20230802	155000	92749950	9650	9650	9650	9650	0
214	20230802	154900	92749950	9650	9650	9650	9650	0
215	20230802	154800	92749950	9650	9650	9650	9650	0
216	20230802	154700	92749950	9650	9650	9650	9650	0
217	20230802	154600	92749950	9650	9650	9650	9650	0
218	20230802	154500	92749950	9650	9650	9650	9650	0
219	20230802	154400	92749950	9650	9650	9650	9650	0
220	20230802	154300	92749950	9650	9650	9650	9650	0
221	20230802	154200	92749950	9650	9650	9650	9650	0
222	20230802	154100	92749950	9650	9650	9650	9650	0
223	20230802	154000	92749950	9650	9650	9650	9650	0
224	20230802	153900	92749950	9650	9650	9650	9650	0
225	20230802	153800	92749950	9650	9650	9650	9650	0
226	20230802	153700	92749950	9650	9650	9650	9650	0
227	20230802	153600	92749950	9650	9650	9650	9650	0
228	20230802	153500	92749950	9650	9650	9650	9650	0
229	20230802	153400	92749950	9650	9650	9650	9650	0
230	20230802	153300	92749950	9650	9650	9650	9650	0
231	20230802	153200	92749950	9650	9650	9650	9650	0
232	20230802	153100	92749950	9650	9650	9650	9650	0
233	20230802	153000	92749950	9650	9650	9650	9650	100
234	20230802	152900	91784950	9650	9650	9650	9650	0
235	20230802	152800	91784950	9650	9650	9650	9650	0
236	20230802	152700	91784950	9650	9650	9650	9650	0
237	20230802	152600	91784950	9650	9650	9650	9650	0
238	20230802	152500	91784950	9650	9650	9650	9650	0
239	20230802	152400	91784950	9650	9650	9650	9650	0
240	20230802	152300	91784950	9650	9650	9650	9650	0
241	20230802	152200	91784950	9650	9650	9650	9650	0
242	20230802	152100	91784950	9650	9650	9650	9650	0
243	20230802	152000	91784950	9650	9650	9650	9650	0
244	20230802	151900	91784950	9650	9610	9650	9560	25
245	20230802	151800	91544910	9650	9640	9650	9640	17
246	20230802	151700	91381000	9640	9640	9640	9640	5
247	20230802	151600	91332800	9640	9640	9640	9640	0
248	20230802	151500	91332800	9640	9640	9640	9640	0
249	20230802	151400	91332800	9640	9640	9640	9640	4
250	20230802	151300	91294240	9640	9640	9640	9640	0
251	20230802	151200	91294240	9640	9640	9640	9640	0
252	20230802	151100	91294240	9640	9640	9640	9640	0
253	20230802	151000	91294240	9640	9640	9640	9640	0
254	20230802	150900	91294240	9640	9640	9640	9640	0
255	20230802	150800	91294240	9640	9640	9640	9640	0
256	20230802	150700	91294240	9640	9640	9640	9640	0
257	20230802	150600	91294240	9640	9640	9640	9640	2
258	20230802	150500	91274960	9640	9640	9640	9640	0
259	20230802	150400	91274960	9640	9640	9640	9640	1
260	20230802	150300	91265320	9530	9650	9650	9530	266
261	20230802	150200	88710030	9700	9700	9700	9700	0
262	20230802	150100	88710030	9700	9700	9700	9700	1
263	20230802	150000	88700330	9700	9700	9700	9700	0
264	20230802	145900	88700330	9700	9700	9700	9700	0
265	20230802	145800	88700330	9700	9700	9700	9700	0
266	20230802	145700	88700330	9700	9700	9700	9700	0
267	20230802	145600	88700330	9700	9700	9700	9700	0
268	20230802	145500	88700330	9700	9700	9700	9700	0
269	20230802	145400	88700330	9700	9700	9700	9700	0
270	20230802	145300	88700330	9700	9700	9700	9700	0
271	20230802	145200	88700330	9700	9700	9700	9700	0
272	20230802	145100	88700330	9700	9700	9700	9700	0
273	20230802	145000	88700330	9700	9700	9700	9700	0
274	20230802	144900	88700330	9700	9700	9700	9700	0
275	20230802	144800	88700330	9700	9700	9700	9700	0
276	20230802	144700	88700330	9700	9700	9700	9700	1
277	20230802	144600	88690630	9650	9650	9650	9650	0
278	20230802	144500	88690630	9650	9650	9650	9650	10
279	20230802	144400	88594130	9700	9650	9700	9650	14
280	20230802	144300	88458950	9650	9650	9650	9650	20
281	20230802	144200	88265950	9660	9660	9660	9650	9
282	20230802	144100	88179030	9700	9700	9700	9700	0
283	20230802	144000	88179030	9700	9700	9700	9700	0
284	20230802	143900	88179030	9700	9700	9700	9700	0
285	20230802	143800	88179030	9700	9700	9700	9700	0
286	20230802	143700	88179030	9700	9700	9700	9700	0
287	20230802	143600	88179030	9700	9700	9700	9700	0
288	20230802	143500	88179030	9700	9700	9700	9700	0
289	20230802	143400	88179030	9700	9700	9700	9700	0
290	20230802	143300	88179030	9700	9700	9700	9700	0
291	20230802	143200	88179030	9700	9700	9700	9700	0
292	20230802	143100	88179030	9700	9700	9700	9700	0
293	20230802	143000	88179030	9700	9700	9700	9700	0
294	20230802	142900	88179030	9700	9700	9700	9700	1
295	20230802	142800	88169330	9730	9730	9730	9730	0
296	20230802	142700	88169330	9730	9730	9730	9730	0
297	20230802	142600	88169330	9730	9730	9730	9730	0
298	20230802	142500	88169330	9730	9730	9730	9730	0
299	20230802	142400	88169330	9730	9730	9730	9730	0
300	20230802	142300	88169330	9730	9730	9730	9730	0
301	20230802	142200	88169330	9730	9730	9730	9730	0
302	20230802	142100	88169330	9730	9730	9730	9730	0
303	20230802	142000	88169330	9730	9730	9730	9730	0
304	20230802	141900	88169330	9730	9730	9730	9730	0
305	20230802	141800	88169330	9730	9730	9730	9730	0
306	20230802	141700	88169330	9730	9730	9730	9730	0
307	20230802	141600	88169330	9730	9730	9730	9730	0
308	20230802	141500	88169330	9730	9730	9730	9730	0
309	20230802	141400	88169330	9730	9730	9730	9730	0
310	20230802	141300	88169330	9730	9730	9730	9730	0
311	20230802	141200	88169330	9730	9730	9730	9730	0
312	20230802	141100	88169330	9730	9730	9730	9730	0
313	20230802	141000	88169330	9730	9730	9730	9730	0
314	20230802	140900	88169330	9730	9730	9730	9730	0
315	20230802	140800	88169330	9730	9730	9730	9730	0
316	20230802	140700	88169330	9730	9730	9730	9730	0
317	20230802	140600	88169330	9730	9730	9730	9730	0
318	20230802	140500	88169330	9730	9730	9730	9730	0
319	20230802	140400	88169330	9730	9730	9730	9730	0
320	20230802	140300	88169330	9730	9680	9730	9680	30
321	20230802	140200	87877850	9640	9710	9730	9640	227
322	20230802	140100	85687310	9690	9690	9690	9690	8
323	20230802	140000	85609790	9690	9690	9690	9690	0
324	20230802	135900	85609790	9690	9690	9690	9690	0
325	20230802	135800	85609790	9690	9690	9690	9690	1
326	20230802	135700	85600100	9690	9690	9690	9690	1
327	20230802	135600	85590410	9640	9710	9710	9640	11
328	20230802	135500	85484290	9720	9720	9720	9720	0
329	20230802	135400	85484290	9720	9720	9720	9720	0
330	20230802	135300	85484290	9720	9720	9720	9720	0
331	20230802	135200	85484290	9720	9720	9720	9720	0
332	20230802	135100	85484290	9720	9720	9720	9720	0
333	20230802	135000	85484290	9720	9720	9720	9720	0
334	20230802	134900	85484290	9720	9720	9720	9720	0
335	20230802	134800	85484290	9720	9720	9720	9720	0
336	20230802	134700	85484290	9720	9720	9720	9720	0
337	20230802	134600	85484290	9720	9660	9720	9650	161
338	20230802	134500	83929350	9730	9730	9730	9730	0
339	20230802	134400	83929350	9730	9730	9730	9730	0
340	20230802	134300	83929350	9730	9730	9730	9730	0
341	20230802	134200	83929350	9730	9670	9730	9670	51
342	20230802	134100	83436120	9690	9690	9690	9690	2
343	20230802	134000	83416740	9680	9670	9680	9670	13
344	20230802	133900	83290920	9680	9680	9680	9680	1
345	20230802	133800	83281240	9680	9700	9700	9680	76
346	20230802	133700	82544690	9750	9750	9750	9750	0
347	20230802	133600	82544690	9750	9750	9750	9750	0
348	20230802	133500	82544690	9750	9750	9750	9750	0
349	20230802	133400	82544690	9750	9750	9750	9750	0
350	20230802	133300	82544690	9750	9750	9750	9750	0
351	20230802	133200	82544690	9750	9720	9750	9700	161
352	20230802	133100	80979240	9740	9740	9740	9740	0
353	20230802	133000	80979240	9740	9740	9740	9740	0
354	20230802	132900	80979240	9740	9740	9740	9740	0
355	20230802	132800	80979240	9740	9740	9740	9740	0
356	20230802	132700	80979240	9740	9740	9740	9740	1
357	20230802	132600	80969500	9700	9700	9700	9700	0
358	20230802	132500	80969500	9700	9700	9700	9700	20
359	20230802	132400	80775500	9700	9700	9700	9700	10
360	20230802	132300	80678500	9700	9700	9700	9700	0
361	20230802	132200	80678500	9700	9700	9700	9700	0
362	20230802	132100	80678500	9700	9710	9710	9700	52
363	20230802	132000	80173600	9700	9710	9710	9700	4
364	20230802	131900	80134780	9740	9740	9740	9740	0
365	20230802	131800	80134780	9740	9740	9740	9740	0
366	20230802	131700	80134780	9740	9740	9740	9740	0
367	20230802	131600	80134780	9740	9740	9740	9740	0
368	20230802	131500	80134780	9740	9740	9740	9740	1
369	20230802	131400	80125040	9700	9700	9700	9700	0
370	20230802	131300	80125040	9700	9700	9700	9700	0
371	20230802	131200	80125040	9700	9700	9700	9700	0
372	20230802	131100	80125040	9700	9700	9700	9700	0
373	20230802	131000	80125040	9700	9700	9700	9700	0
374	20230802	130900	80125040	9700	9700	9700	9700	0
375	20230802	130800	80125040	9700	9700	9700	9700	0
376	20230802	130700	80125040	9700	9700	9700	9700	0
377	20230802	130600	80125040	9700	9700	9700	9700	0
378	20230802	130500	80125040	9700	9700	9700	9700	0
379	20230802	130400	80125040	9700	9700	9700	9700	0
380	20230802	130300	80125040	9700	9700	9700	9700	0
381	20230802	130200	80125040	9700	9700	9700	9700	0
382	20230802	130100	80125040	9700	9700	9700	9700	0
383	20230802	130000	80125040	9700	9700	9700	9700	0
384	20230802	125900	80125040	9700	9700	9700	9700	122
385	20230802	125800	78941640	9740	9740	9740	9740	0
386	20230802	125700	78941640	9740	9690	9740	9690	238
387	20230802	125600	76635370	9750	9750	9750	9750	0
388	20230802	125500	76635370	9750	9750	9750	9750	0
389	20230802	125400	76635370	9750	9750	9750	9750	1
390	20230802	125300	76625620	9700	9700	9700	9700	10
391	20230802	125200	76528620	9750	9700	9750	9700	7
392	20230802	125100	76460670	9700	9700	9700	9700	4
393	20230802	125000	76421870	9750	9750	9750	9750	0
394	20230802	124900	76421870	9750	9750	9750	9750	0
395	20230802	124800	76421870	9750	9750	9750	9750	0
396	20230802	124700	76421870	9750	9750	9750	9750	0
397	20230802	124600	76421870	9750	9750	9750	9750	0
398	20230802	124500	76421870	9750	9750	9750	9750	0
399	20230802	124400	76421870	9750	9750	9750	9750	0
400	20230802	124300	76421870	9750	9750	9750	9750	0
401	20230802	124200	76421870	9750	9740	9750	9740	103
402	20230802	124100	75418640	9740	9740	9740	9740	1
403	20230802	124000	75408900	9740	9740	9740	9740	0
404	20230802	123900	75408900	9740	9740	9740	9740	3
405	20230802	123800	75379680	9700	9700	9700	9700	0
406	20230802	123700	75379680	9700	9700	9700	9700	0
407	20230802	123600	75379680	9700	9700	9700	9700	0
408	20230802	123500	75379680	9700	9700	9700	9700	3
409	20230802	123400	75350580	9760	9700	9760	9700	13
410	20230802	123300	75224220	9710	9710	9710	9710	0
411	20230802	123200	75224220	9710	9710	9710	9710	0
412	20230802	123100	75224220	9710	9710	9710	9710	0
413	20230802	123000	75224220	9710	9710	9710	9710	0
414	20230802	122900	75224220	9710	9710	9710	9710	0
415	20230802	122800	75224220	9710	9710	9710	9710	0
416	20230802	122700	75224220	9710	9710	9710	9710	0
417	20230802	122600	75224220	9710	9710	9710	9710	0
418	20230802	122500	75224220	9710	9710	9710	9710	0
419	20230802	122400	75224220	9710	9710	9710	9710	0
420	20230802	122300	75224220	9710	9710	9710	9710	0
421	20230802	122200	75224220	9710	9710	9710	9710	0
422	20230802	122100	75224220	9710	9710	9710	9710	0
423	20230802	122000	75224220	9710	9710	9710	9710	0
424	20230802	121900	75224220	9710	9710	9710	9710	1
425	20230802	121800	75214510	9700	9700	9700	9700	0
426	20230802	121700	75214510	9700	9700	9700	9700	0
427	20230802	121600	75214510	9700	9700	9700	9700	0
428	20230802	121500	75214510	9700	9700	9700	9700	0
429	20230802	121400	75214510	9700	9680	9700	9680	2
430	20230802	121300	75195130	9720	9720	9720	9720	0
431	20230802	121200	75195130	9720	9720	9720	9720	0
432	20230802	121100	75195130	9720	9720	9720	9720	0
433	20230802	121000	75195130	9720	9720	9720	9720	0
434	20230802	120900	75195130	9720	9720	9720	9720	0
435	20230802	120800	75195130	9720	9720	9720	9720	0
436	20230802	120700	75195130	9720	9720	9720	9720	0
437	20230802	120600	75195130	9720	9720	9720	9720	0
438	20230802	120500	75195130	9720	9720	9720	9720	0
439	20230802	120400	75195130	9720	9720	9720	9720	0
440	20230802	120300	75195130	9720	9720	9720	9720	0
441	20230802	120200	75195130	9720	9720	9720	9720	0
442	20230802	120100	75195130	9720	9720	9720	9720	0
443	20230802	120000	75195130	9720	9660	9720	9660	20
444	20230802	115900	75001870	9720	9720	9720	9720	0
445	20230802	115800	75001870	9720	9660	9720	9660	4
446	20230802	115700	74963170	9720	9720	9720	9720	0
447	20230802	115600	74963170	9720	9720	9720	9720	0
448	20230802	115500	74963170	9720	9660	9720	9660	2
449	20230802	115400	74943790	9720	9720	9720	9720	0
450	20230802	115300	74943790	9720	9720	9720	9720	1
451	20230802	115200	74934070	9680	9680	9680	9680	0
452	20230802	115100	74934070	9680	9680	9680	9680	0
453	20230802	115000	74934070	9680	9720	9720	9680	49
454	20230802	114900	74459510	9720	9720	9720	9720	0
455	20230802	114800	74459510	9720	9720	9720	9720	0
456	20230802	114700	74459510	9720	9720	9720	9720	0
457	20230802	114600	74459510	9720	9720	9720	9720	0
458	20230802	114500	74459510	9720	9720	9720	9720	0
459	20230802	114400	74459510	9720	9720	9720	9720	0
460	20230802	114300	74459510	9720	9720	9720	9720	0
461	20230802	114200	74459510	9720	9720	9720	9720	0
462	20230802	114100	74459510	9720	9720	9720	9720	0
463	20230802	114000	74459510	9720	9720	9720	9720	0
464	20230802	113900	74459510	9720	9720	9720	9720	8
465	20230802	113800	74381750	9710	9710	9710	9710	4
466	20230802	113700	74342910	9690	9690	9690	9690	0
467	20230802	113600	74342910	9690	9690	9690	9690	3
468	20230802	113500	74313840	9740	9680	9740	9680	71
469	20230802	113400	73626500	9680	9680	9680	9680	0
470	20230802	113300	73626500	9680	9680	9680	9680	3
471	20230802	113200	73597460	9710	9740	9740	9710	20
472	20230802	113100	73402960	9750	9750	9750	9750	0
473	20230802	113000	73402960	9750	9750	9750	9750	0
474	20230802	112900	73402960	9750	9750	9750	9750	1
475	20230802	112800	73393210	9660	9660	9660	9660	3
476	20230802	112700	73364230	9660	9670	9670	9660	8
477	20230802	112600	73286880	9670	9680	9680	9670	4
478	20230802	112500	73248170	9680	9690	9690	9680	46
479	20230802	112400	72802450	9770	9770	9770	9770	0
480	20230802	112300	72802450	9770	9770	9770	9770	0
481	20230802	112200	72802450	9770	9770	9770	9770	1
482	20230802	112100	72792680	9700	9700	9700	9700	0
483	20230802	112000	72792680	9700	9700	9700	9700	3
484	20230802	111900	72763580	9710	9710	9710	9710	2
485	20230802	111800	72744160	9770	9770	9770	9770	0
486	20230802	111700	72744160	9770	9760	9770	9760	22
487	20230802	111600	72529290	9760	9760	9760	9760	0
488	20230802	111500	72529290	9760	9760	9760	9760	0
489	20230802	111400	72529290	9760	9760	9760	9760	0
490	20230802	111300	72529290	9760	9760	9760	9760	0
491	20230802	111200	72529290	9760	9750	9760	9750	10
492	20230802	111100	72431710	9760	9760	9760	9760	0
493	20230802	111000	72431710	9760	9760	9760	9760	0
494	20230802	110900	72431710	9760	9760	9760	9760	0
495	20230802	110800	72431710	9760	9690	9760	9690	72
496	20230802	110700	71733960	9760	9760	9760	9760	0
497	20230802	110600	71733960	9760	9760	9760	9760	0
498	20230802	110500	71733960	9760	9760	9760	9760	1
499	20230802	110400	71724200	9690	9690	9690	9690	85
500	20230802	110300	70900550	9710	9710	9710	9710	0
501	20230802	110200	70900550	9710	9700	9710	9700	105
502	20230802	110100	69881210	9690	9710	9710	9690	116
503	20230802	110000	68755670	9780	9780	9780	9780	0
504	20230802	105900	68755670	9780	9780	9780	9780	0
505	20230802	105800	68755670	9780	9780	9780	9780	1
506	20230802	105700	68745890	9700	9740	9740	9700	1864
507	20230802	105600	50658710	9730	9730	9730	9730	0
508	20230802	105500	50658710	9730	9770	9770	9730	77
509	20230802	105400	49908460	9800	9800	9800	9800	0
510	20230802	105300	49908460	9800	9800	9800	9800	0
511	20230802	105200	49908460	9800	9800	9800	9800	0
512	20230802	105100	49908460	9800	9800	9800	9800	102
513	20230802	105000	48908860	9800	9800	9800	9800	0
514	20230802	104900	48908860	9800	9800	9800	9800	0
515	20230802	104800	48908860	9800	9800	9800	9800	1
516	20230802	104700	48899060	9750	9750	9750	9750	16
517	20230802	104600	48743060	9750	9750	9750	9750	4
518	20230802	104500	48704060	9750	9750	9750	9740	40
519	20230802	104400	48314160	9790	9790	9790	9790	0
520	20230802	104300	48314160	9790	9790	9790	9790	0
521	20230802	104200	48314160	9790	9790	9790	9790	0
522	20230802	104100	48314160	9790	9790	9790	9790	0
523	20230802	104000	48314160	9790	9750	9790	9750	15
524	20230802	103900	48167870	9750	9750	9750	9750	0
525	20230802	103800	48167870	9750	9750	9750	9750	200
526	20230802	103700	46217870	9750	9750	9750	9750	0
527	20230802	103600	46217870	9750	9750	9750	9750	0
528	20230802	103500	46217870	9750	9750	9750	9750	0
529	20230802	103400	46217870	9750	9750	9750	9750	0
530	20230802	103300	46217870	9750	9750	9750	9750	0
531	20230802	103200	46217870	9750	9750	9750	9750	0
532	20230802	103100	46217870	9750	9750	9750	9750	0
533	20230802	103000	46217870	9750	9740	9750	9740	3
534	20230802	102900	46188630	9750	9750	9750	9750	0
535	20230802	102800	46188630	9750	9750	9750	9750	0
536	20230802	102700	46188630	9750	9750	9750	9750	0
537	20230802	102600	46188630	9750	9750	9750	9750	200
538	20230802	102500	44238630	9790	9790	9790	9790	2
539	20230802	102400	44219050	9790	9790	9790	9790	1
540	20230802	102300	44209260	9740	9740	9740	9740	0
541	20230802	102200	44209260	9740	9750	9750	9740	49
542	20230802	102100	43731970	9770	9800	9800	9770	82
543	20230802	102000	42928700	9820	9800	9820	9800	300
544	20230802	101900	39984020	9800	9800	9800	9800	0
545	20230802	101800	39984020	9800	9800	9800	9800	0
546	20230802	101700	39984020	9800	9800	9800	9800	1
547	20230802	101600	39974220	9710	9800	9800	9710	100
548	20230802	101500	38997010	9800	9800	9800	9800	35
549	20230802	101400	38654010	9710	9800	9800	9710	45
550	20230802	101300	38215960	9800	9800	9800	9800	0
551	20230802	101200	38215960	9800	9800	9800	9800	0
552	20230802	101100	38215960	9800	9800	9800	9800	0
553	20230802	101000	38215960	9800	9800	9800	9800	0
554	20230802	100900	38215960	9800	9800	9800	9800	0
555	20230802	100800	38215960	9800	9800	9800	9800	0
556	20230802	100700	38215960	9800	9800	9800	9800	1
557	20230802	100600	38206160	9760	9750	9760	9750	2174
558	20230802	100500	17009650	9750	9750	9750	9750	310
559	20230802	100400	13987150	9750	9750	9750	9750	1
560	20230802	100300	13977400	9740	9740	9740	9740	0
561	20230802	100200	13977400	9740	9740	9740	9740	1
562	20230802	100100	13967660	9740	9740	9740	9740	1
563	20230802	100000	13957920	9750	9750	9750	9750	30
564	20230802	095900	13665420	9790	9790	9790	9790	0
565	20230802	095800	13665420	9790	9790	9790	9790	0
566	20230802	095700	13665420	9790	9790	9790	9790	0
567	20230802	095600	13665420	9790	9790	9790	9790	0
568	20230802	095500	13665420	9790	9790	9790	9790	0
569	20230802	095400	13665420	9790	9790	9790	9790	0
570	20230802	095300	13665420	9790	9790	9790	9790	0
571	20230802	095200	13665420	9790	9790	9790	9790	0
572	20230802	095100	13665420	9790	9790	9790	9790	0
573	20230802	095000	13665420	9790	9790	9790	9790	1
574	20230802	094900	13655630	9790	9790	9790	9790	0
575	20230802	094800	13655630	9790	9790	9790	9790	0
576	20230802	094700	13655630	9790	9790	9790	9790	5
577	20230802	094600	13606680	9790	9790	9790	9790	0
578	20230802	094500	13606680	9790	9790	9790	9790	0
579	20230802	094400	13606680	9790	9790	9790	9790	0
580	20230802	094300	13606680	9790	9790	9790	9790	0
581	20230802	094200	13606680	9790	9790	9790	9790	0
582	20230802	094100	13606680	9790	9790	9790	9790	1
583	20230802	094000	13596890	9750	9750	9750	9750	0
584	20230802	093900	13596890	9750	9750	9750	9750	10
585	20230802	093800	13499390	9790	9790	9790	9790	0
586	20230802	093700	13499390	9790	9790	9790	9790	0
587	20230802	093600	13499390	9790	9790	9790	9790	2
588	20230802	093500	13479810	9790	9790	9790	9790	0
589	20230802	093400	13479810	9790	9790	9790	9790	0
590	20230802	093300	13479810	9790	9790	9790	9790	1
591	20230802	093200	13470020	9780	9780	9780	9780	0
592	20230802	093100	13470020	9780	9780	9780	9780	0
593	20230802	093000	13470020	9780	9780	9780	9780	0
594	20230802	092900	13470020	9780	9780	9780	9780	0
595	20230802	092800	13470020	9780	9780	9780	9780	1
596	20230802	092700	13460240	9690	9690	9690	9690	0
597	20230802	092600	13460240	9690	9690	9690	9690	1
598	20230802	092500	13450550	9700	9700	9700	9700	28
599	20230802	092400	13178950	9810	9810	9810	9810	0
600	20230802	092300	13178950	9810	9810	9810	9810	0
601	20230802	092200	13178950	9810	9710	9810	9710	2
602	20230802	092100	13159430	9710	9710	9710	9710	70
603	20230802	092000	12479730	9710	9720	9720	9710	93
604	20230802	091900	11576160	9710	9770	9770	9710	480
605	20230802	091800	6887100	9810	9810	9810	9810	0
606	20230802	091700	6887100	9810	9810	9810	9810	0
607	20230802	091600	6887100	9810	9780	9810	9780	31
608	20230802	091500	6583860	9800	9800	9800	9800	0
609	20230802	091400	6583860	9800	9800	9800	9800	10
610	20230802	091300	6485860	9800	9800	9800	9800	1
611	20230802	091200	6476060	9770	9790	9800	9770	5
612	20230802	091100	6427120	9770	9770	9770	9770	0
613	20230802	091000	6427120	9770	9770	9770	9770	43
614	20230802	090900	6007010	9770	9770	9770	9770	0
615	20230802	090800	6007010	9770	9720	9770	9720	101
616	20230802	090700	5025240	9720	9720	9720	9720	0
617	20230802	090600	5025240	9720	9720	9720	9720	0
618	20230802	090500	5025240	9720	9720	9720	9720	0
619	20230802	090400	5025240	9720	9720	9720	9720	0
620	20230802	090300	5025240	9720	9720	9720	9720	2
621	20230802	090200	5005800	9720	9720	9720	9720	0
622	20230802	090100	5005800	9720	9720	9720	9720	23
623	20230802	090000	4782240	9720	9720	9720	9720	492