KissMeData/066310/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	193000	276337100	9730	9730	9730	9730	1534
3	20230818	192900	276337100	9730	9730	9730	9730	0
4	20230818	192800	276337100	9730	9730	9730	9730	0
5	20230818	192700	276337100	9730	9730	9730	9730	0
6	20230818	192600	276337100	9730	9730	9730	9730	0
7	20230818	192500	276337100	9730	9730	9730	9730	0
8	20230818	192400	276337100	9730	9730	9730	9730	0
9	20230818	192300	276337100	9730	9730	9730	9730	0
10	20230818	192200	276337100	9730	9730	9730	9730	0
11	20230818	192100	276337100	9730	9730	9730	9730	0
12	20230818	192000	276337100	9730	9730	9730	9730	0
13	20230818	191900	276337100	9730	9730	9730	9730	0
14	20230818	191800	276337100	9730	9730	9730	9730	0
15	20230818	191700	276337100	9730	9730	9730	9730	0
16	20230818	191600	276337100	9730	9730	9730	9730	0
17	20230818	191500	276337100	9730	9730	9730	9730	0
18	20230818	191400	276337100	9730	9730	9730	9730	0
19	20230818	191300	276337100	9730	9730	9730	9730	0
20	20230818	191200	276337100	9730	9730	9730	9730	0
21	20230818	191100	276337100	9730	9730	9730	9730	0
22	20230818	191000	276337100	9730	9730	9730	9730	0
23	20230818	190900	276337100	9730	9730	9730	9730	0
24	20230818	190800	276337100	9730	9730	9730	9730	0
25	20230818	190700	276337100	9730	9730	9730	9730	0
26	20230818	190600	276337100	9730	9730	9730	9730	0
27	20230818	190500	276337100	9730	9730	9730	9730	0
28	20230818	190400	276337100	9730	9730	9730	9730	0
29	20230818	190300	276337100	9730	9730	9730	9730	0
30	20230818	190200	276337100	9730	9730	9730	9730	0
31	20230818	190100	276337100	9730	9730	9730	9730	0
32	20230818	190000	276337100	9730	9730	9730	9730	1534
33	20230818	185900	276337100	9730	9730	9730	9730	0
34	20230818	185800	276337100	9730	9730	9730	9730	0
35	20230818	185700	276337100	9730	9730	9730	9730	0
36	20230818	185600	276337100	9730	9730	9730	9730	0
37	20230818	185500	276337100	9730	9730	9730	9730	0
38	20230818	185400	276337100	9730	9730	9730	9730	0
39	20230818	185300	276337100	9730	9730	9730	9730	0
40	20230818	185200	276337100	9730	9730	9730	9730	0
41	20230818	185100	276337100	9730	9730	9730	9730	0
42	20230818	185000	276337100	9730	9730	9730	9730	0
43	20230818	184900	276337100	9730	9730	9730	9730	0
44	20230818	184800	276337100	9730	9730	9730	9730	0
45	20230818	184700	276337100	9730	9730	9730	9730	0
46	20230818	184600	276337100	9730	9730	9730	9730	0
47	20230818	184500	276337100	9730	9730	9730	9730	0
48	20230818	184400	276337100	9730	9730	9730	9730	0
49	20230818	184300	276337100	9730	9730	9730	9730	0
50	20230818	184200	276337100	9730	9730	9730	9730	0
51	20230818	184100	276337100	9730	9730	9730	9730	0
52	20230818	184000	276337100	9730	9730	9730	9730	0
53	20230818	183900	276337100	9730	9730	9730	9730	0
54	20230818	183800	276337100	9730	9730	9730	9730	0
55	20230818	183700	276337100	9730	9730	9730	9730	0
56	20230818	183600	276337100	9730	9730	9730	9730	0
57	20230818	183500	276337100	9730	9730	9730	9730	0
58	20230818	183400	276337100	9730	9730	9730	9730	0
59	20230818	183300	276337100	9730	9730	9730	9730	0
60	20230818	183200	276337100	9730	9730	9730	9730	0
61	20230818	183100	276337100	9730	9730	9730	9730	0
62	20230818	183000	276337100	9730	9730	9730	9730	1534
63	20230818	182900	276337100	9730	9730	9730	9730	0
64	20230818	182800	276337100	9730	9730	9730	9730	0
65	20230818	182700	276337100	9730	9730	9730	9730	0
66	20230818	182600	276337100	9730	9730	9730	9730	0
67	20230818	182500	276337100	9730	9730	9730	9730	0
68	20230818	182400	276337100	9730	9730	9730	9730	0
69	20230818	182300	276337100	9730	9730	9730	9730	0
70	20230818	182200	276337100	9730	9730	9730	9730	0
71	20230818	182100	276337100	9730	9730	9730	9730	0
72	20230818	182000	276337100	9730	9730	9730	9730	0
73	20230818	181900	276337100	9730	9730	9730	9730	0
74	20230818	181800	276337100	9730	9730	9730	9730	0
75	20230818	181700	276337100	9730	9730	9730	9730	0
76	20230818	181600	276337100	9730	9730	9730	9730	0
77	20230818	181500	276337100	9730	9730	9730	9730	0
78	20230818	181400	276337100	9730	9730	9730	9730	0
79	20230818	181300	276337100	9730	9730	9730	9730	0
80	20230818	181200	276337100	9730	9730	9730	9730	0
81	20230818	181100	276337100	9730	9730	9730	9730	0
82	20230818	181000	276337100	9730	9730	9730	9730	0
83	20230818	180900	276337100	9730	9730	9730	9730	0
84	20230818	180800	276337100	9730	9730	9730	9730	0
85	20230818	180700	276337100	9730	9730	9730	9730	0
86	20230818	180600	276337100	9730	9730	9730	9730	0
87	20230818	180500	276337100	9730	9730	9730	9730	0
88	20230818	180400	276337100	9730	9730	9730	9730	0
89	20230818	180300	276337100	9730	9730	9730	9730	0
90	20230818	180200	276337100	9730	9730	9730	9730	0
91	20230818	180100	276337100	9730	9730	9730	9730	0
92	20230818	180000	276337100	9730	9730	9730	9730	1534
93	20230818	175900	276337100	9730	9730	9730	9730	0
94	20230818	175800	276337100	9730	9730	9730	9730	0
95	20230818	175700	276337100	9730	9730	9730	9730	0
96	20230818	175600	276337100	9730	9730	9730	9730	0
97	20230818	175500	276337100	9730	9730	9730	9730	0
98	20230818	175400	276337100	9730	9730	9730	9730	0
99	20230818	175300	276337100	9730	9730	9730	9730	0
100	20230818	175200	276337100	9730	9730	9730	9730	0
101	20230818	175100	276337100	9730	9730	9730	9730	0
102	20230818	175000	276337100	9730	9730	9730	9730	0
103	20230818	174900	276337100	9730	9730	9730	9730	0
104	20230818	174800	276337100	9730	9730	9730	9730	0
105	20230818	174700	276337100	9730	9730	9730	9730	0
106	20230818	174600	276337100	9730	9730	9730	9730	0
107	20230818	174500	276337100	9730	9730	9730	9730	0
108	20230818	174400	276337100	9730	9730	9730	9730	0
109	20230818	174300	276337100	9730	9730	9730	9730	0
110	20230818	174200	276337100	9730	9730	9730	9730	0
111	20230818	174100	276337100	9730	9730	9730	9730	0
112	20230818	174000	276337100	9730	9730	9730	9730	0
113	20230818	173900	276337100	9730	9730	9730	9730	0
114	20230818	173800	276337100	9730	9730	9730	9730	0
115	20230818	173700	276337100	9730	9730	9730	9730	0
116	20230818	173600	276337100	9730	9730	9730	9730	0
117	20230818	173500	276337100	9730	9730	9730	9730	0
118	20230818	173400	276337100	9730	9730	9730	9730	0
119	20230818	173300	276337100	9730	9730	9730	9730	0
120	20230818	173200	276337100	9730	9730	9730	9730	0
121	20230818	173100	276337100	9730	9730	9730	9730	0
122	20230818	173000	276337100	9730	9730	9730	9730	1534
123	20230818	172900	276337100	9730	9730	9730	9730	0
124	20230818	172800	276337100	9730	9730	9730	9730	0
125	20230818	172700	276337100	9730	9730	9730	9730	0
126	20230818	172600	276337100	9730	9730	9730	9730	0
127	20230818	172500	276337100	9730	9730	9730	9730	0
128	20230818	172400	276337100	9730	9730	9730	9730	0
129	20230818	172300	276337100	9730	9730	9730	9730	0
130	20230818	172200	276337100	9730	9730	9730	9730	0
131	20230818	172100	276337100	9730	9730	9730	9730	0
132	20230818	172000	276337100	9730	9730	9730	9730	0
133	20230818	171900	276337100	9730	9730	9730	9730	0
134	20230818	171800	276337100	9730	9730	9730	9730	0
135	20230818	171700	276337100	9730	9730	9730	9730	0
136	20230818	171600	276337100	9730	9730	9730	9730	0
137	20230818	171500	276337100	9730	9730	9730	9730	0
138	20230818	171400	276337100	9730	9730	9730	9730	0
139	20230818	171300	276337100	9730	9730	9730	9730	0
140	20230818	171200	276337100	9730	9730	9730	9730	0
141	20230818	171100	276337100	9730	9730	9730	9730	0
142	20230818	171000	276337100	9730	9730	9730	9730	0
143	20230818	170900	276337100	9730	9730	9730	9730	0
144	20230818	170800	276337100	9730	9730	9730	9730	0
145	20230818	170700	276337100	9730	9730	9730	9730	0
146	20230818	170600	276337100	9730	9730	9730	9730	0
147	20230818	170500	276337100	9730	9730	9730	9730	0
148	20230818	170400	276337100	9730	9730	9730	9730	0
149	20230818	170300	276337100	9730	9730	9730	9730	0
150	20230818	170200	276337100	9730	9730	9730	9730	0
151	20230818	170100	276337100	9730	9730	9730	9730	0
152	20230818	170000	276337100	9730	9730	9730	9730	1534
153	20230818	165900	276337100	9730	9730	9730	9730	0
154	20230818	165800	276337100	9730	9730	9730	9730	0
155	20230818	165700	276337100	9730	9730	9730	9730	0
156	20230818	165600	276337100	9730	9730	9730	9730	0
157	20230818	165500	276337100	9730	9730	9730	9730	0
158	20230818	165400	276337100	9730	9730	9730	9730	0
159	20230818	165300	276337100	9730	9730	9730	9730	0
160	20230818	165200	276337100	9730	9730	9730	9730	0
161	20230818	165100	276337100	9730	9730	9730	9730	0
162	20230818	165000	276337100	9730	9730	9730	9730	0
163	20230818	164900	276337100	9730	9730	9730	9730	0
164	20230818	164800	276337100	9730	9730	9730	9730	0
165	20230818	164700	276337100	9730	9730	9730	9730	0
166	20230818	164600	276337100	9730	9730	9730	9730	0
167	20230818	164500	276337100	9730	9730	9730	9730	0
168	20230818	164400	276337100	9730	9730	9730	9730	0
169	20230818	164300	276337100	9730	9730	9730	9730	0
170	20230818	164200	276337100	9730	9730	9730	9730	0
171	20230818	164100	276337100	9730	9730	9730	9730	0
172	20230818	164000	276337100	9730	9730	9730	9730	0
173	20230818	163900	276337100	9730	9730	9730	9730	0
174	20230818	163800	276337100	9730	9730	9730	9730	0
175	20230818	163700	276337100	9730	9730	9730	9730	0
176	20230818	163600	276337100	9730	9730	9730	9730	0
177	20230818	163500	276337100	9730	9730	9730	9730	0
178	20230818	163400	276337100	9730	9730	9730	9730	0
179	20230818	163300	276337100	9730	9730	9730	9730	0
180	20230818	163200	276337100	9730	9730	9730	9730	0
181	20230818	163100	276337100	9730	9730	9730	9730	0
182	20230818	163000	276337100	9730	9730	9730	9730	1534
183	20230818	162900	276337100	9730	9730	9730	9730	0
184	20230818	162800	276337100	9730	9730	9730	9730	0
185	20230818	162700	276337100	9730	9730	9730	9730	0
186	20230818	162600	276337100	9730	9730	9730	9730	0
187	20230818	162500	276337100	9730	9730	9730	9730	0
188	20230818	162400	276337100	9730	9730	9730	9730	0
189	20230818	162300	276337100	9730	9730	9730	9730	0
190	20230818	162200	276337100	9730	9730	9730	9730	0
191	20230818	162100	276337100	9730	9730	9730	9730	0
192	20230818	162000	276337100	9730	9730	9730	9730	0
193	20230818	161900	276337100	9730	9730	9730	9730	0
194	20230818	161800	276337100	9730	9730	9730	9730	0
195	20230818	161700	276337100	9730	9730	9730	9730	0
196	20230818	161600	276337100	9730	9730	9730	9730	0
197	20230818	161500	276337100	9730	9730	9730	9730	0
198	20230818	161400	276337100	9730	9730	9730	9730	0
199	20230818	161300	276337100	9730	9730	9730	9730	0
200	20230818	161200	276337100	9730	9730	9730	9730	0
201	20230818	161100	276337100	9730	9730	9730	9730	0
202	20230818	161000	276337100	9730	9730	9730	9730	0
203	20230818	160900	276337100	9730	9730	9730	9730	0
204	20230818	160800	276337100	9730	9730	9730	9730	0
205	20230818	160700	276337100	9730	9730	9730	9730	0
206	20230818	160600	276337100	9730	9730	9730	9730	0
207	20230818	160500	276337100	9730	9730	9730	9730	0
208	20230818	160400	276337100	9730	9730	9730	9730	0
209	20230818	160300	276337100	9730	9730	9730	9730	0
210	20230818	160200	276337100	9730	9730	9730	9730	0
211	20230818	160100	276337100	9730	9730	9730	9730	0
212	20230818	160000	276337100	9730	9730	9730	9730	1534
213	20230818	155900	276337100	9730	9730	9730	9730	0
214	20230818	155800	276337100	9730	9730	9730	9730	0
215	20230818	155700	276337100	9730	9730	9730	9730	0
216	20230818	155600	276337100	9730	9730	9730	9730	0
217	20230818	155500	276337100	9730	9730	9730	9730	0
218	20230818	155400	276337100	9730	9730	9730	9730	0
219	20230818	155300	276337100	9730	9730	9730	9730	0
220	20230818	155200	276337100	9730	9730	9730	9730	0
221	20230818	155100	276337100	9730	9730	9730	9730	0
222	20230818	155000	276337100	9730	9730	9730	9730	0
223	20230818	154900	276337100	9730	9730	9730	9730	0
224	20230818	154800	276337100	9730	9730	9730	9730	0
225	20230818	154700	276337100	9730	9730	9730	9730	0
226	20230818	154600	276337100	9730	9730	9730	9730	0
227	20230818	154500	276337100	9730	9730	9730	9730	0
228	20230818	154400	276337100	9730	9730	9730	9730	0
229	20230818	154300	276337100	9730	9730	9730	9730	0
230	20230818	154200	276337100	9730	9730	9730	9730	0
231	20230818	154100	276337100	9730	9730	9730	9730	0
232	20230818	154000	276337100	9730	9730	9730	9730	0
233	20230818	153900	276337100	9730	9730	9730	9730	0
234	20230818	153800	276337100	9730	9730	9730	9730	0
235	20230818	153700	276337100	9730	9730	9730	9730	0
236	20230818	153600	276337100	9730	9730	9730	9730	0
237	20230818	153500	276337100	9730	9730	9730	9730	0
238	20230818	153400	276337100	9730	9730	9730	9730	0
239	20230818	153300	276337100	9730	9730	9730	9730	0
240	20230818	153200	276337100	9730	9730	9730	9730	0
241	20230818	153100	276337100	9730	9730	9730	9730	0
242	20230818	153000	276337100	9730	9730	9730	9730	3068
243	20230818	152900	261411280	9810	9810	9810	9810	0
244	20230818	152800	261411280	9810	9810	9810	9810	0
245	20230818	152700	261411280	9810	9810	9810	9810	0
246	20230818	152600	261411280	9810	9810	9810	9810	0
247	20230818	152500	261411280	9810	9810	9810	9810	0
248	20230818	152400	261411280	9810	9810	9810	9810	0
249	20230818	152300	261411280	9810	9810	9810	9810	0
250	20230818	152200	261411280	9810	9810	9810	9810	0
251	20230818	152100	261411280	9810	9810	9810	9810	0
252	20230818	152000	261411280	9810	9810	9810	9810	0
253	20230818	151900	261411280	9810	9810	9810	9810	5
254	20230818	151800	261362230	9810	9760	9810	9760	143
255	20230818	151700	259962170	9810	9810	9810	9810	0
256	20230818	151600	259962170	9810	9790	9810	9790	135
257	20230818	151500	258640500	9790	9790	9790	9790	0
258	20230818	151400	258640500	9790	9790	9790	9790	0
259	20230818	151300	258640500	9790	9790	9790	9760	16
260	20230818	151200	258484130	9790	9790	9790	9790	3
261	20230818	151100	258454760	9760	9760	9760	9760	1
262	20230818	151000	258445000	9760	9770	9770	9760	226
263	20230818	150900	256237830	9760	9760	9760	9760	18
264	20230818	150800	256062150	9760	9760	9760	9760	10
265	20230818	150700	255964550	9760	9760	9760	9760	40
266	20230818	150600	255574150	9760	9760	9760	9760	0
267	20230818	150500	255574150	9760	9760	9760	9760	0
268	20230818	150400	255574150	9760	9760	9760	9760	0
269	20230818	150300	255574150	9760	9760	9760	9760	55
270	20230818	150200	255037350	9720	9720	9720	9720	16
271	20230818	150100	254881830	9760	9760	9760	9760	0
272	20230818	150000	254881830	9760	9760	9760	9760	0
273	20230818	145900	254881830	9760	9750	9760	9750	41
274	20230818	145800	254482060	9750	9750	9750	9720	8
275	20230818	145700	254404150	9720	9740	9740	9720	19
276	20230818	145600	254219190	9720	9720	9720	9720	0
277	20230818	145500	254219190	9720	9720	9720	9720	0
278	20230818	145400	254219190	9720	9720	9720	9720	0
279	20230818	145300	254219190	9720	9720	9720	9720	0
280	20230818	145200	254219190	9720	9720	9720	9720	13
281	20230818	145100	254092830	9740	9740	9740	9740	0
282	20230818	145000	254092830	9740	9740	9740	9740	128
283	20230818	144900	252846110	9710	9710	9710	9710	0
284	20230818	144800	252846110	9710	9710	9710	9710	8
285	20230818	144700	252768430	9760	9760	9760	9760	1
286	20230818	144600	252758670	9700	9740	9740	9700	103
287	20230818	144500	251758240	9760	9760	9760	9760	0
288	20230818	144400	251758240	9760	9760	9760	9760	0
289	20230818	144300	251758240	9760	9750	9760	9750	130
290	20230818	144200	250490490	9740	9740	9740	9740	0
291	20230818	144100	250490490	9740	9740	9740	9740	194
292	20230818	144000	248600930	9700	9700	9700	9700	0
293	20230818	143900	248600930	9700	9700	9700	9700	0
294	20230818	143800	248600930	9700	9710	9710	9700	2
295	20230818	143700	248581520	9700	9700	9700	9700	0
296	20230818	143600	248581520	9700	9700	9700	9700	0
297	20230818	143500	248581520	9700	9700	9700	9700	0
298	20230818	143400	248581520	9700	9710	9710	9700	400
299	20230818	143300	244701310	9730	9730	9730	9730	0
300	20230818	143200	244701310	9730	9730	9730	9730	0
301	20230818	143100	244701310	9730	9730	9730	9730	0
302	20230818	143000	244701310	9730	9730	9730	9730	0
303	20230818	142900	244701310	9730	9730	9730	9730	0
304	20230818	142800	244701310	9730	9730	9730	9730	0
305	20230818	142700	244701310	9730	9730	9730	9730	0
306	20230818	142600	244701310	9730	9730	9730	9730	125
307	20230818	142500	243485060	9730	9730	9730	9730	105
308	20230818	142400	242463410	9740	9740	9740	9740	0
309	20230818	142300	242463410	9740	9740	9740	9740	0
310	20230818	142200	242463410	9740	9740	9740	9740	79
311	20230818	142100	241693950	9700	9700	9700	9700	0
312	20230818	142000	241693950	9700	9700	9700	9700	0
313	20230818	141900	241693950	9700	9700	9700	9700	0
314	20230818	141800	241693950	9700	9700	9700	9700	0
315	20230818	141700	241693950	9700	9700	9700	9700	0
316	20230818	141600	241693950	9700	9700	9700	9700	0
317	20230818	141500	241693950	9700	9700	9700	9700	0
318	20230818	141400	241693950	9700	9700	9700	9700	29
319	20230818	141300	241412650	9700	9700	9700	9700	0
320	20230818	141200	241412650	9700	9710	9710	9700	5
321	20230818	141100	241364130	9740	9750	9750	9740	45
322	20230818	141000	240925810	9750	9740	9750	9740	42
323	20230818	140900	240516400	9740	9740	9740	9740	0
324	20230818	140800	240516400	9740	9740	9740	9740	0
325	20230818	140700	240516400	9740	9740	9740	9740	25
326	20230818	140600	240272900	9730	9730	9730	9730	0
327	20230818	140500	240272900	9730	9730	9730	9730	0
328	20230818	140400	240272900	9730	9730	9730	9730	0
329	20230818	140300	240272900	9730	9730	9730	9730	0
330	20230818	140200	240272900	9730	9730	9730	9730	0
331	20230818	140100	240272900	9730	9730	9730	9730	1
332	20230818	140000	240263170	9700	9700	9700	9700	0
333	20230818	135900	240263170	9700	9700	9700	9700	0
334	20230818	135800	240263170	9700	9700	9700	9700	0
335	20230818	135700	240263170	9700	9700	9700	9700	0
336	20230818	135600	240263170	9700	9700	9700	9700	500
337	20230818	135500	235413170	9700	9700	9700	9700	0
338	20230818	135400	235413170	9700	9730	9730	9700	710
339	20230818	135300	228522500	9740	9740	9740	9740	0
340	20230818	135200	228522500	9740	9760	9760	9740	9
341	20230818	135100	228434790	9770	9770	9770	9770	11
342	20230818	135000	228327320	9790	9790	9790	9790	10
343	20230818	134900	228229420	9790	9790	9790	9780	227
344	20230818	134800	226007110	9790	9790	9790	9790	0
345	20230818	134700	226007110	9790	9790	9790	9790	0
346	20230818	134600	226007110	9790	9790	9790	9790	0
347	20230818	134500	226007110	9790	9790	9790	9790	141
348	20230818	134400	224626720	9800	9800	9800	9800	0
349	20230818	134300	224626720	9800	9800	9800	9800	0
350	20230818	134200	224626720	9800	9800	9800	9800	130
351	20230818	134100	223352720	9800	9800	9800	9800	0
352	20230818	134000	223352720	9800	9800	9800	9800	0
353	20230818	133900	223352720	9800	9800	9800	9800	0
354	20230818	133800	223352720	9800	9800	9800	9800	0
355	20230818	133700	223352720	9800	9800	9800	9800	0
356	20230818	133600	223352720	9800	9800	9800	9800	150
357	20230818	133500	221882720	9800	9800	9800	9800	0
358	20230818	133400	221882720	9800	9800	9800	9800	0
359	20230818	133300	221882720	9800	9840	9840	9800	204
360	20230818	133200	219879960	9840	9840	9840	9840	2
361	20230818	133100	219860280	9840	9840	9840	9840	0
362	20230818	133000	219860280	9840	9830	9840	9830	20
363	20230818	132900	219663580	9810	9810	9810	9810	0
364	20230818	132800	219663580	9810	9810	9810	9810	100
365	20230818	132700	218682580	9810	9810	9810	9810	0
366	20230818	132600	218682580	9810	9810	9810	9810	0
367	20230818	132500	218682580	9810	9810	9810	9810	0
368	20230818	132400	218682580	9810	9810	9810	9810	0
369	20230818	132300	218682580	9810	9810	9810	9810	0
370	20230818	132200	218682580	9810	9810	9810	9810	98
371	20230818	132100	217721200	9810	9810	9810	9810	0
372	20230818	132000	217721200	9810	9810	9810	9810	0
373	20230818	131900	217721200	9810	9810	9810	9810	0
374	20230818	131800	217721200	9810	9810	9810	9810	0
375	20230818	131700	217721200	9810	9810	9810	9810	0
376	20230818	131600	217721200	9810	9810	9810	9810	5
377	20230818	131500	217672150	9800	9800	9800	9800	0
378	20230818	131400	217672150	9800	9800	9800	9800	0
379	20230818	131300	217672150	9800	9800	9800	9800	0
380	20230818	131200	217672150	9800	9800	9800	9800	0
381	20230818	131100	217672150	9800	9800	9800	9800	0
382	20230818	131000	217672150	9800	9800	9800	9800	0
383	20230818	130900	217672150	9800	9800	9800	9800	0
384	20230818	130800	217672150	9800	9800	9800	9800	0
385	20230818	130700	217672150	9800	9800	9800	9800	0
386	20230818	130600	217672150	9800	9800	9800	9800	0
387	20230818	130500	217672150	9800	9800	9800	9800	0
388	20230818	130400	217672150	9800	9800	9800	9800	8
389	20230818	130300	217593750	9800	9800	9800	9800	0
390	20230818	130200	217593750	9800	9800	9800	9800	0
391	20230818	130100	217593750	9800	9800	9800	9800	0
392	20230818	130000	217593750	9800	9800	9800	9800	0
393	20230818	125900	217593750	9800	9800	9800	9800	0
394	20230818	125800	217593750	9800	9800	9800	9800	0
395	20230818	125700	217593750	9800	9800	9800	9800	0
396	20230818	125600	217593750	9800	9800	9800	9800	19
397	20230818	125500	217407550	9820	9820	9820	9820	0
398	20230818	125400	217407550	9820	9820	9820	9820	0
399	20230818	125300	217407550	9820	9820	9820	9820	0
400	20230818	125200	217407550	9820	9820	9820	9820	0
401	20230818	125100	217407550	9820	9820	9820	9820	0
402	20230818	125000	217407550	9820	9820	9820	9820	0
403	20230818	124900	217407550	9820	9820	9820	9820	68
404	20230818	124800	216739790	9820	9820	9820	9820	3
405	20230818	124700	216710330	9820	9820	9820	9820	1
406	20230818	124600	216700510	9820	9820	9820	9820	142
407	20230818	124500	215306070	9820	9800	9820	9800	220
408	20230818	124400	213149670	9830	9830	9830	9830	0
409	20230818	124300	213149670	9830	9830	9830	9830	0
410	20230818	124200	213149670	9830	9830	9830	9830	0
411	20230818	124100	213149670	9830	9830	9830	9830	0
412	20230818	124000	213149670	9830	9830	9830	9830	1
413	20230818	123900	213139840	9800	9800	9800	9800	5
414	20230818	123800	213090840	9800	9800	9800	9800	0
415	20230818	123700	213090840	9800	9800	9800	9800	5
416	20230818	123600	213041840	9800	9800	9800	9800	0
417	20230818	123500	213041840	9800	9800	9800	9800	0
418	20230818	123400	213041840	9800	9800	9800	9800	0
419	20230818	123300	213041840	9800	9800	9800	9800	0
420	20230818	123200	213041840	9800	9800	9800	9800	0
421	20230818	123100	213041840	9800	9800	9800	9800	0
422	20230818	123000	213041840	9800	9800	9800	9800	0
423	20230818	122900	213041840	9800	9800	9800	9800	10
424	20230818	122800	212943840	9800	9800	9800	9800	1
425	20230818	122700	212934040	9830	9830	9830	9830	0
426	20230818	122600	212934040	9830	9830	9830	9830	0
427	20230818	122500	212934040	9830	9830	9830	9830	0
428	20230818	122400	212934040	9830	9830	9830	9830	0
429	20230818	122300	212934040	9830	9830	9830	9830	0
430	20230818	122200	212934040	9830	9830	9830	9830	0
431	20230818	122100	212934040	9830	9830	9830	9830	0
432	20230818	122000	212934040	9830	9830	9830	9830	1
433	20230818	121900	212924210	9800	9800	9800	9800	10
434	20230818	121800	212826210	9800	9810	9810	9800	115
435	20230818	121700	211698760	9810	9810	9810	9810	10
436	20230818	121600	211600660	9860	9860	9860	9860	0
437	20230818	121500	211600660	9860	9860	9860	9860	0
438	20230818	121400	211600660	9860	9860	9860	9860	18
439	20230818	121300	211423180	9860	9860	9860	9860	0
440	20230818	121200	211423180	9860	9860	9860	9860	0
441	20230818	121100	211423180	9860	9860	9860	9860	0
442	20230818	121000	211423180	9860	9860	9860	9860	0
443	20230818	120900	211423180	9860	9860	9860	9860	2
444	20230818	120800	211403460	9800	9850	9850	9800	202
445	20230818	120700	209413860	9840	9830	9850	9830	250
446	20230818	120600	206952160	9850	9850	9850	9850	0
447	20230818	120500	206952160	9850	9850	9850	9850	0
448	20230818	120400	206952160	9850	9850	9850	9850	0
449	20230818	120300	206952160	9850	9850	9850	9850	0
450	20230818	120200	206952160	9850	9850	9850	9850	0
451	20230818	120100	206952160	9850	9850	9850	9850	0
452	20230818	120000	206952160	9850	9800	9850	9800	19
453	20230818	115900	206765850	9810	9820	9850	9810	23
454	20230818	115800	206540050	9740	9740	9740	9740	0
455	20230818	115700	206540050	9740	9740	9740	9740	0
456	20230818	115600	206540050	9740	9740	9740	9740	0
457	20230818	115500	206540050	9740	9740	9740	9740	1
458	20230818	115400	206530310	9840	9840	9840	9840	0
459	20230818	115300	206530310	9840	9840	9840	9840	1
460	20230818	115200	206520470	9720	9720	9720	9720	0
461	20230818	115100	206520470	9720	9720	9720	9720	0
462	20230818	115000	206520470	9720	9720	9720	9720	0
463	20230818	114900	206520470	9720	9720	9720	9720	5
464	20230818	114800	206471870	9850	9850	9850	9850	0
465	20230818	114700	206471870	9850	9740	9850	9730	602
466	20230818	114600	200612890	9730	9730	9730	9730	0
467	20230818	114500	200612890	9730	9760	9820	9730	31
468	20230818	114400	200309660	9820	9820	9820	9820	0
469	20230818	114300	200309660	9820	9820	9820	9820	0
470	20230818	114200	200309660	9820	9820	9820	9820	0
471	20230818	114100	200309660	9820	9820	9820	9820	0
472	20230818	114000	200309660	9820	9820	9820	9820	0
473	20230818	113900	200309660	9820	9820	9820	9820	17
474	20230818	113800	200142720	9850	9850	9850	9850	0
475	20230818	113700	200142720	9850	9850	9850	9850	0
476	20230818	113600	200142720	9850	9850	9850	9850	0
477	20230818	113500	200142720	9850	9850	9850	9850	0
478	20230818	113400	200142720	9850	9850	9850	9850	0
479	20230818	113300	200142720	9850	9850	9850	9850	0
480	20230818	113200	200142720	9850	9850	9850	9850	1
481	20230818	113100	200132870	9820	9820	9820	9820	0
482	20230818	113000	200132870	9820	9820	9820	9820	0
483	20230818	112900	200132870	9820	9820	9820	9820	0
484	20230818	112800	200132870	9820	9820	9820	9820	15
485	20230818	112700	199985570	9850	9850	9850	9850	0
486	20230818	112600	199985570	9850	9830	9850	9830	140
487	20230818	112500	198607970	9850	9850	9850	9850	0
488	20230818	112400	198607970	9850	9850	9850	9850	0
489	20230818	112300	198607970	9850	9850	9850	9850	0
490	20230818	112200	198607970	9850	9850	9850	9850	5
491	20230818	112100	198558720	9820	9820	9820	9820	179
492	20230818	112000	196800940	9700	9700	9700	9700	0
493	20230818	111900	196800940	9700	9700	9700	9700	0
494	20230818	111800	196800940	9700	9700	9700	9700	0
495	20230818	111700	196800940	9700	9700	9700	9700	0
496	20230818	111600	196800940	9700	9700	9700	9700	0
497	20230818	111500	196800940	9700	9700	9700	9700	0
498	20230818	111400	196800940	9700	9700	9700	9700	0
499	20230818	111300	196800940	9700	9700	9700	9700	0
500	20230818	111200	196800940	9700	9700	9700	9700	0
501	20230818	111100	196800940	9700	9700	9700	9700	0
502	20230818	111000	196800940	9700	9780	9780	9700	997
503	20230818	110900	187090380	9780	9780	9780	9780	0
504	20230818	110800	187090380	9780	9780	9780	9780	0
505	20230818	110700	187090380	9780	9780	9780	9780	0
506	20230818	110600	187090380	9780	9780	9780	9780	111
507	20230818	110500	186004800	9780	9780	9780	9780	0
508	20230818	110400	186004800	9780	9780	9780	9780	0
509	20230818	110300	186004800	9780	9780	9780	9780	0
510	20230818	110200	186004800	9780	9780	9780	9780	0
511	20230818	110100	186004800	9780	9790	9790	9780	45
512	20230818	110000	185564690	9770	9770	9770	9770	0
513	20230818	105900	185564690	9770	9770	9770	9770	0
514	20230818	105800	185564690	9770	9770	9770	9770	0
515	20230818	105700	185564690	9770	9770	9770	9770	0
516	20230818	105600	185564690	9770	9770	9770	9770	0
517	20230818	105500	185564690	9770	9770	9770	9770	1
518	20230818	105400	185554920	9770	9770	9770	9770	0
519	20230818	105300	185554920	9770	9770	9770	9770	0
520	20230818	105200	185554920	9770	9770	9770	9770	7
521	20230818	105100	185486530	9860	9830	9860	9830	30
522	20230818	105000	185191450	9830	9830	9830	9830	100
523	20230818	104900	184208450	9860	9860	9860	9860	0
524	20230818	104800	184208450	9860	9860	9860	9860	1
525	20230818	104700	184198590	9760	9760	9760	9760	1
526	20230818	104600	184188830	9880	9880	9880	9880	0
527	20230818	104500	184188830	9880	9880	9880	9880	0
528	20230818	104400	184188830	9880	9840	9880	9840	4
529	20230818	104300	184149370	9850	9770	9850	9770	21
530	20230818	104200	183944120	9770	9780	9780	9770	151
531	20230818	104100	182468760	9890	9890	9890	9890	0
532	20230818	104000	182468760	9890	9890	9890	9890	0
533	20230818	103900	182468760	9890	9890	9890	9890	0
534	20230818	103800	182468760	9890	9890	9890	9890	0
535	20230818	103700	182468760	9890	9890	9890	9890	0
536	20230818	103600	182468760	9890	9890	9890	9890	0
537	20230818	103500	182468760	9890	9890	9890	9890	0
538	20230818	103400	182468760	9890	9890	9890	9890	0
539	20230818	103300	182468760	9890	9870	9890	9870	7
540	20230818	103200	182399570	9870	9870	9870	9870	90
541	20230818	103100	181511270	9900	9900	9900	9900	0
542	20230818	103000	181511270	9900	9830	9900	9830	32
543	20230818	102900	181196420	9830	9830	9830	9830	0
544	20230818	102800	181196420	9830	9830	9830	9830	50
545	20230818	102700	180704920	9830	9830	9830	9830	0
546	20230818	102600	180704920	9830	9830	9830	9830	1
547	20230818	102500	180695090	9830	9830	9830	9830	1
548	20230818	102400	180685260	9780	9780	9780	9780	1
549	20230818	102300	180675480	9800	9800	9800	9800	0
550	20230818	102200	180675480	9800	9800	9800	9800	0
551	20230818	102100	180675480	9800	9780	9800	9780	237
552	20230818	102000	178353260	9790	9790	9790	9790	0
553	20230818	101900	178353260	9790	9790	9790	9790	0
554	20230818	101800	178353260	9790	9800	9800	9790	60
555	20230818	101700	177765460	9800	9800	9800	9800	0
556	20230818	101600	177765460	9800	9800	9800	9800	100
557	20230818	101500	176785460	9830	9830	9830	9830	0
558	20230818	101400	176785460	9830	9810	9830	9810	194
559	20230818	101300	174882260	9810	9810	9810	9810	10
560	20230818	101200	174784160	9830	9830	9830	9830	6
561	20230818	101100	174725180	9830	9830	9830	9830	7
562	20230818	101000	174656370	9830	9830	9830	9830	2
563	20230818	100900	174636710	9840	9840	9840	9840	0
564	20230818	100800	174636710	9840	9840	9840	9840	0
565	20230818	100700	174636710	9840	9840	9840	9840	0
566	20230818	100600	174636710	9840	9840	9840	9840	0
567	20230818	100500	174636710	9840	9840	9840	9840	0
568	20230818	100400	174636710	9840	9840	9840	9840	0
569	20230818	100300	174636710	9840	9760	9840	9760	3
570	20230818	100200	174607270	9840	9760	9840	9760	96
571	20230818	100100	173670150	9820	9820	9820	9820	420
572	20230818	100000	169545750	9820	9820	9820	9820	1
573	20230818	095900	169535930	9820	9850	9850	9820	258
574	20230818	095800	167002200	9930	9930	9930	9930	0
575	20230818	095700	167002200	9930	9870	9930	9870	304
576	20230818	095600	164001600	9870	9930	9940	9870	511
577	20230818	095500	158945280	9940	9880	9950	9880	150
578	20230818	095400	157458290	9890	9870	9890	9870	219
579	20230818	095300	155296370	9870	9870	9870	9870	0
580	20230818	095200	155296370	9870	9870	9870	9860	14
581	20230818	095100	155158200	9890	9840	9890	9820	4705
582	20230818	095000	108823340	9790	9740	9790	9740	944
583	20230818	094900	99596350	9720	9700	9720	9700	286
584	20230818	094800	96818190	9700	9700	9700	9700	0
585	20230818	094700	96818190	9700	9700	9700	9700	0
586	20230818	094600	96818190	9700	9690	9700	9690	3
587	20230818	094500	96789100	9700	9700	9720	9690	199
588	20230818	094400	94858490	9700	9700	9700	9700	0
589	20230818	094300	94858490	9700	9700	9700	9700	0
590	20230818	094200	94858490	9700	9700	9700	9700	0
591	20230818	094100	94858490	9700	9700	9700	9700	0
592	20230818	094000	94858490	9700	9700	9700	9700	0
593	20230818	093900	94858490	9700	9700	9700	9700	10
594	20230818	093800	94761490	9700	9700	9700	9700	0
595	20230818	093700	94761490	9700	9700	9700	9650	26
596	20230818	093600	94510180	9700	9700	9700	9700	50
597	20230818	093500	94025180	9720	9720	9720	9720	0
598	20230818	093400	94025180	9720	9720	9720	9720	6
599	20230818	093300	93966860	9720	9720	9720	9720	0
600	20230818	093200	93966860	9720	9720	9720	9720	0
601	20230818	093100	93966860	9720	9720	9720	9720	4
602	20230818	093000	93927980	9660	9660	9660	9660	1
603	20230818	092900	93918320	9740	9740	9740	9740	0
604	20230818	092800	93918320	9740	9740	9740	9740	0
605	20230818	092700	93918320	9740	9740	9740	9740	0
606	20230818	092600	93918320	9740	9740	9740	9740	0
607	20230818	092500	93918320	9740	9740	9740	9740	0
608	20230818	092400	93918320	9740	9740	9740	9740	0
609	20230818	092300	93918320	9740	9740	9740	9740	0
610	20230818	092200	93918320	9740	9670	9740	9670	72
611	20230818	092100	93222010	9670	9640	9740	9640	315
612	20230818	092000	90177300	9640	9600	9640	9580	1990
613	20230818	091900	71109120	9640	9630	9640	9630	9
614	20230818	091800	71022430	9600	9630	9630	9600	120
615	20230818	091700	69867430	9630	9600	9630	9600	34
616	20230818	091600	69540910	9630	9600	9630	9600	8
617	20230818	091500	69464050	9640	9640	9640	9640	2
618	20230818	091400	69444770	9640	9640	9640	9580	274
619	20230818	091300	66812870	9650	9650	9650	9650	2
620	20230818	091200	66793570	9690	9690	9690	9690	103
621	20230818	091100	65795500	9690	9690	9690	9690	0
622	20230818	091000	65795500	9690	9650	9690	9590	2618
623	20230818	090900	40657910	9720	9720	9720	9720	0
624	20230818	090800	40657910	9720	9710	9720	9610	2029
625	20230818	090700	21138010	9620	9720	9720	9620	199
626	20230818	090600	19221370	9720	9720	9720	9720	0
627	20230818	090500	19221370	9720	9730	9730	9720	30
628	20230818	090400	18929570	9730	9730	9730	9730	22
629	20230818	090300	18715510	9760	9710	9760	9710	1534
630	20230818	090200	3749120	9760	9760	9760	9760	0
631	20230818	090100	3749120	9760	9760	9760	9760	0
632	20230818	090000	3749120	9760	9600	9760	9600	390