KissMeData/020400/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	185800	72278560	9650	9650	9650	9650	121
3	20230823	185700	72278560	9650	9650	9650	9650	0
4	20230823	185600	72278560	9650	9650	9650	9650	0
5	20230823	185500	72278560	9650	9650	9650	9650	0
6	20230823	185400	72278560	9650	9650	9650	9650	0
7	20230823	185300	72278560	9650	9650	9650	9650	0
8	20230823	185200	72278560	9650	9650	9650	9650	0
9	20230823	185100	72278560	9650	9650	9650	9650	0
10	20230823	185000	72278560	9650	9650	9650	9650	0
11	20230823	184900	72278560	9650	9650	9650	9650	0
12	20230823	184800	72278560	9650	9650	9650	9650	0
13	20230823	184700	72278560	9650	9650	9650	9650	0
14	20230823	184600	72278560	9650	9650	9650	9650	0
15	20230823	184500	72278560	9650	9650	9650	9650	0
16	20230823	184400	72278560	9650	9650	9650	9650	0
17	20230823	184300	72278560	9650	9650	9650	9650	0
18	20230823	184200	72278560	9650	9650	9650	9650	0
19	20230823	184100	72278560	9650	9650	9650	9650	0
20	20230823	184000	72278560	9650	9650	9650	9650	0
21	20230823	183900	72278560	9650	9650	9650	9650	0
22	20230823	183800	72278560	9650	9650	9650	9650	0
23	20230823	183700	72278560	9650	9650	9650	9650	0
24	20230823	183600	72278560	9650	9650	9650	9650	0
25	20230823	183500	72278560	9650	9650	9650	9650	0
26	20230823	183400	72278560	9650	9650	9650	9650	0
27	20230823	183300	72278560	9650	9650	9650	9650	0
28	20230823	183200	72278560	9650	9650	9650	9650	0
29	20230823	183100	72278560	9650	9650	9650	9650	0
30	20230823	183000	72278560	9650	9650	9650	9650	0
31	20230823	182900	72278560	9650	9650	9650	9650	0
32	20230823	182800	72278560	9650	9650	9650	9650	121
33	20230823	182700	72278560	9650	9650	9650	9650	0
34	20230823	182600	72278560	9650	9650	9650	9650	0
35	20230823	182500	72278560	9650	9650	9650	9650	0
36	20230823	182400	72278560	9650	9650	9650	9650	0
37	20230823	182300	72278560	9650	9650	9650	9650	0
38	20230823	182200	72278560	9650	9650	9650	9650	0
39	20230823	182100	72278560	9650	9650	9650	9650	0
40	20230823	182000	72278560	9650	9650	9650	9650	0
41	20230823	181900	72278560	9650	9650	9650	9650	0
42	20230823	181800	72278560	9650	9650	9650	9650	0
43	20230823	181700	72278560	9650	9650	9650	9650	0
44	20230823	181600	72278560	9650	9650	9650	9650	0
45	20230823	181500	72278560	9650	9650	9650	9650	0
46	20230823	181400	72278560	9650	9650	9650	9650	0
47	20230823	181300	72278560	9650	9650	9650	9650	0
48	20230823	181200	72278560	9650	9650	9650	9650	0
49	20230823	181100	72278560	9650	9650	9650	9650	0
50	20230823	181000	72278560	9650	9650	9650	9650	0
51	20230823	180900	72278560	9650	9650	9650	9650	0
52	20230823	180800	72278560	9650	9650	9650	9650	0
53	20230823	180700	72278560	9650	9650	9650	9650	0
54	20230823	180600	72278560	9650	9650	9650	9650	0
55	20230823	180500	72278560	9650	9650	9650	9650	0
56	20230823	180400	72278560	9650	9650	9650	9650	0
57	20230823	180300	72278560	9650	9650	9650	9650	0
58	20230823	180200	72278560	9650	9650	9650	9650	0
59	20230823	180100	72278560	9650	9650	9650	9650	0
60	20230823	180000	72278560	9650	9650	9650	9650	0
61	20230823	175900	72278560	9650	9650	9650	9650	0
62	20230823	175800	72278560	9650	9650	9650	9650	121
63	20230823	175700	72278560	9650	9650	9650	9650	0
64	20230823	175600	72278560	9650	9650	9650	9650	0
65	20230823	175500	72278560	9650	9650	9650	9650	0
66	20230823	175400	72278560	9650	9650	9650	9650	0
67	20230823	175300	72278560	9650	9650	9650	9650	0
68	20230823	175200	72278560	9650	9650	9650	9650	0
69	20230823	175100	72278560	9650	9650	9650	9650	0
70	20230823	175000	72278560	9650	9650	9650	9650	0
71	20230823	174900	72278560	9650	9650	9650	9650	0
72	20230823	174800	72278560	9650	9650	9650	9650	0
73	20230823	174700	72278560	9650	9650	9650	9650	0
74	20230823	174600	72278560	9650	9650	9650	9650	0
75	20230823	174500	72278560	9650	9650	9650	9650	0
76	20230823	174400	72278560	9650	9650	9650	9650	0
77	20230823	174300	72278560	9650	9650	9650	9650	0
78	20230823	174200	72278560	9650	9650	9650	9650	0
79	20230823	174100	72278560	9650	9650	9650	9650	0
80	20230823	174000	72278560	9650	9650	9650	9650	0
81	20230823	173900	72278560	9650	9650	9650	9650	0
82	20230823	173800	72278560	9650	9650	9650	9650	0
83	20230823	173700	72278560	9650	9650	9650	9650	0
84	20230823	173600	72278560	9650	9650	9650	9650	0
85	20230823	173500	72278560	9650	9650	9650	9650	0
86	20230823	173400	72278560	9650	9650	9650	9650	0
87	20230823	173300	72278560	9650	9650	9650	9650	0
88	20230823	173200	72278560	9650	9650	9650	9650	0
89	20230823	173100	72278560	9650	9650	9650	9650	0
90	20230823	173000	72278560	9650	9650	9650	9650	0
91	20230823	172900	72278560	9650	9650	9650	9650	0
92	20230823	172800	72278560	9650	9650	9650	9650	121
93	20230823	172700	72278560	9650	9650	9650	9650	0
94	20230823	172600	72278560	9650	9650	9650	9650	0
95	20230823	172500	72278560	9650	9650	9650	9650	0
96	20230823	172400	72278560	9650	9650	9650	9650	0
97	20230823	172300	72278560	9650	9650	9650	9650	0
98	20230823	172200	72278560	9650	9650	9650	9650	0
99	20230823	172100	72278560	9650	9650	9650	9650	0
100	20230823	172000	72278560	9650	9650	9650	9650	0
101	20230823	171900	72278560	9650	9650	9650	9650	0
102	20230823	171800	72278560	9650	9650	9650	9650	0
103	20230823	171700	72278560	9650	9650	9650	9650	0
104	20230823	171600	72278560	9650	9650	9650	9650	0
105	20230823	171500	72278560	9650	9650	9650	9650	0
106	20230823	171400	72278560	9650	9650	9650	9650	0
107	20230823	171300	72278560	9650	9650	9650	9650	0
108	20230823	171200	72278560	9650	9650	9650	9650	0
109	20230823	171100	72278560	9650	9650	9650	9650	0
110	20230823	171000	72278560	9650	9650	9650	9650	0
111	20230823	170900	72278560	9650	9650	9650	9650	0
112	20230823	170800	72278560	9650	9650	9650	9650	0
113	20230823	170700	72278560	9650	9650	9650	9650	0
114	20230823	170600	72278560	9650	9650	9650	9650	0
115	20230823	170500	72278560	9650	9650	9650	9650	0
116	20230823	170400	72278560	9650	9650	9650	9650	0
117	20230823	170300	72278560	9650	9650	9650	9650	0
118	20230823	170200	72278560	9650	9650	9650	9650	0
119	20230823	170100	72278560	9650	9650	9650	9650	0
120	20230823	170000	72278560	9650	9650	9650	9650	0
121	20230823	165900	72278560	9650	9650	9650	9650	0
122	20230823	165800	72278560	9650	9650	9650	9650	121
123	20230823	165700	72278560	9650	9650	9650	9650	0
124	20230823	165600	72278560	9650	9650	9650	9650	0
125	20230823	165500	72278560	9650	9650	9650	9650	0
126	20230823	165400	72278560	9650	9650	9650	9650	0
127	20230823	165300	72278560	9650	9650	9650	9650	0
128	20230823	165200	72278560	9650	9650	9650	9650	0
129	20230823	165100	72278560	9650	9650	9650	9650	0
130	20230823	165000	72278560	9650	9650	9650	9650	0
131	20230823	164900	72278560	9650	9650	9650	9650	0
132	20230823	164800	72278560	9650	9650	9650	9650	0
133	20230823	164700	72278560	9650	9650	9650	9650	0
134	20230823	164600	72278560	9650	9650	9650	9650	0
135	20230823	164500	72278560	9650	9650	9650	9650	0
136	20230823	164400	72278560	9650	9650	9650	9650	0
137	20230823	164300	72278560	9650	9650	9650	9650	0
138	20230823	164200	72278560	9650	9650	9650	9650	0
139	20230823	164100	72278560	9650	9650	9650	9650	0
140	20230823	164000	72278560	9650	9650	9650	9650	0
141	20230823	163900	72278560	9650	9650	9650	9650	0
142	20230823	163800	72278560	9650	9650	9650	9650	0
143	20230823	163700	72278560	9650	9650	9650	9650	0
144	20230823	163600	72278560	9650	9650	9650	9650	0
145	20230823	163500	72278560	9650	9650	9650	9650	0
146	20230823	163400	72278560	9650	9650	9650	9650	0
147	20230823	163300	72278560	9650	9650	9650	9650	0
148	20230823	163200	72278560	9650	9650	9650	9650	0
149	20230823	163100	72278560	9650	9650	9650	9650	0
150	20230823	163000	72278560	9650	9650	9650	9650	0
151	20230823	162900	72278560	9650	9650	9650	9650	0
152	20230823	162800	72278560	9650	9650	9650	9650	121
153	20230823	162700	72278560	9650	9650	9650	9650	0
154	20230823	162600	72278560	9650	9650	9650	9650	0
155	20230823	162500	72278560	9650	9650	9650	9650	0
156	20230823	162400	72278560	9650	9650	9650	9650	0
157	20230823	162300	72278560	9650	9650	9650	9650	0
158	20230823	162200	72278560	9650	9650	9650	9650	0
159	20230823	162100	72278560	9650	9650	9650	9650	0
160	20230823	162000	72278560	9650	9650	9650	9650	0
161	20230823	161900	72278560	9650	9650	9650	9650	0
162	20230823	161800	72278560	9650	9650	9650	9650	0
163	20230823	161700	72278560	9650	9650	9650	9650	0
164	20230823	161600	72278560	9650	9650	9650	9650	0
165	20230823	161500	72278560	9650	9650	9650	9650	0
166	20230823	161400	72278560	9650	9650	9650	9650	0
167	20230823	161300	72278560	9650	9650	9650	9650	0
168	20230823	161200	72278560	9650	9650	9650	9650	0
169	20230823	161100	72278560	9650	9650	9650	9650	0
170	20230823	161000	72278560	9650	9650	9650	9650	0
171	20230823	160900	72278560	9650	9650	9650	9650	0
172	20230823	160800	72278560	9650	9650	9650	9650	0
173	20230823	160700	72278560	9650	9650	9650	9650	0
174	20230823	160600	72278560	9650	9650	9650	9650	0
175	20230823	160500	72278560	9650	9650	9650	9650	0
176	20230823	160400	72278560	9650	9650	9650	9650	0
177	20230823	160300	72278560	9650	9650	9650	9650	0
178	20230823	160200	72278560	9650	9650	9650	9650	0
179	20230823	160100	72278560	9650	9650	9650	9650	0
180	20230823	160000	72278560	9650	9650	9650	9650	0
181	20230823	155900	72278560	9650	9650	9650	9650	0
182	20230823	155800	72278560	9650	9650	9650	9650	121
183	20230823	155700	72278560	9650	9650	9650	9650	0
184	20230823	155600	72278560	9650	9650	9650	9650	0
185	20230823	155500	72278560	9650	9650	9650	9650	0
186	20230823	155400	72278560	9650	9650	9650	9650	0
187	20230823	155300	72278560	9650	9650	9650	9650	0
188	20230823	155200	72278560	9650	9650	9650	9650	0
189	20230823	155100	72278560	9650	9650	9650	9650	0
190	20230823	155000	72278560	9650	9650	9650	9650	0
191	20230823	154900	72278560	9650	9650	9650	9650	0
192	20230823	154800	72278560	9650	9650	9650	9650	0
193	20230823	154700	72278560	9650	9650	9650	9650	0
194	20230823	154600	72278560	9650	9650	9650	9650	0
195	20230823	154500	72278560	9650	9650	9650	9650	0
196	20230823	154400	72278560	9650	9650	9650	9650	0
197	20230823	154300	72278560	9650	9650	9650	9650	0
198	20230823	154200	72278560	9650	9650	9650	9650	0
199	20230823	154100	72278560	9650	9650	9650	9650	0
200	20230823	154000	72278560	9650	9650	9650	9650	0
201	20230823	153900	72278560	9650	9650	9650	9650	0
202	20230823	153800	72278560	9650	9650	9650	9650	0
203	20230823	153700	72278560	9650	9650	9650	9650	0
204	20230823	153600	72278560	9650	9650	9650	9650	0
205	20230823	153500	72278560	9650	9650	9650	9650	0
206	20230823	153400	72278560	9650	9650	9650	9650	0
207	20230823	153300	72278560	9650	9650	9650	9650	0
208	20230823	153200	72278560	9650	9650	9650	9650	0
209	20230823	153100	72278560	9650	9650	9650	9650	0
210	20230823	153000	72278560	9650	9650	9650	9650	121
211	20230823	152900	71110910	9650	9650	9650	9650	0
212	20230823	152800	71110910	9650	9650	9650	9650	0
213	20230823	152700	71110910	9650	9650	9650	9650	0
214	20230823	152600	71110910	9650	9650	9650	9650	0
215	20230823	152500	71110910	9650	9650	9650	9650	0
216	20230823	152400	71110910	9650	9650	9650	9650	0
217	20230823	152300	71110910	9650	9650	9650	9650	0
218	20230823	152200	71110910	9650	9650	9650	9650	0
219	20230823	152100	71110910	9650	9650	9650	9650	0
220	20230823	152000	71110910	9650	9650	9650	9650	0
221	20230823	151900	71110910	9650	9650	9650	9650	0
222	20230823	151800	71110910	9650	9650	9650	9650	0
223	20230823	151700	71110910	9650	9650	9650	9650	112
224	20230823	151600	70030110	9650	9650	9650	9650	0
225	20230823	151500	70030110	9650	9660	9660	9650	103
226	20230823	151400	69035250	9680	9680	9680	9680	0
227	20230823	151300	69035250	9680	9680	9680	9680	0
228	20230823	151200	69035250	9680	9680	9680	9680	0
229	20230823	151100	69035250	9680	9680	9680	9680	0
230	20230823	151000	69035250	9680	9680	9680	9680	0
231	20230823	150900	69035250	9680	9680	9680	9680	25
232	20230823	150800	68793250	9700	9700	9700	9700	0
233	20230823	150700	68793250	9700	9700	9700	9700	0
234	20230823	150600	68793250	9700	9700	9700	9700	0
235	20230823	150500	68793250	9700	9700	9700	9700	0
236	20230823	150400	68793250	9700	9700	9700	9700	0
237	20230823	150300	68793250	9700	9700	9700	9700	103
238	20230823	150200	67794150	9700	9700	9700	9700	36
239	20230823	150100	67444950	9690	9690	9690	9690	0
240	20230823	150000	67444950	9690	9690	9690	9690	0
241	20230823	145900	67444950	9690	9690	9690	9690	0
242	20230823	145800	67444950	9690	9690	9690	9690	0
243	20230823	145700	67444950	9690	9690	9690	9690	0
244	20230823	145600	67444950	9690	9690	9690	9690	9
245	20230823	145500	67357740	9700	9700	9700	9700	0
246	20230823	145400	67357740	9700	9700	9700	9700	1
247	20230823	145300	67348040	9690	9690	9690	9690	1
248	20230823	145200	67338350	9690	9700	9700	9690	465
249	20230823	145100	62828940	9720	9720	9720	9720	28
250	20230823	145000	62556780	9700	9700	9700	9700	194
251	20230823	144900	60674980	9720	9720	9720	9720	0
252	20230823	144800	60674980	9720	9720	9720	9720	0
253	20230823	144700	60674980	9720	9720	9720	9720	0
254	20230823	144600	60674980	9720	9720	9720	9720	0
255	20230823	144500	60674980	9720	9720	9720	9720	0
256	20230823	144400	60674980	9720	9720	9720	9720	1
257	20230823	144300	60665260	9710	9710	9710	9710	0
258	20230823	144200	60665260	9710	9710	9710	9710	218
259	20230823	144100	58548480	9720	9720	9720	9720	0
260	20230823	144000	58548480	9720	9720	9720	9720	0
261	20230823	143900	58548480	9720	9720	9720	9720	1
262	20230823	143800	58538760	9720	9720	9720	9720	0
263	20230823	143700	58538760	9720	9720	9720	9720	0
264	20230823	143600	58538760	9720	9720	9720	9720	3
265	20230823	143500	58509600	9720	9720	9720	9720	0
266	20230823	143400	58509600	9720	9720	9720	9720	0
267	20230823	143300	58509600	9720	9720	9720	9720	0
268	20230823	143200	58509600	9720	9720	9720	9720	0
269	20230823	143100	58509600	9720	9720	9720	9720	3
270	20230823	143000	58480440	9720	9720	9720	9720	0
271	20230823	142900	58480440	9720	9720	9720	9720	0
272	20230823	142800	58480440	9720	9720	9720	9720	0
273	20230823	142700	58480440	9720	9720	9720	9720	0
274	20230823	142600	58480440	9720	9720	9720	9720	3
275	20230823	142500	58451280	9720	9720	9720	9720	0
276	20230823	142400	58451280	9720	9720	9720	9720	3
277	20230823	142300	58422120	9720	9720	9720	9720	0
278	20230823	142200	58422120	9720	9720	9720	9720	0
279	20230823	142100	58422120	9720	9720	9720	9720	0
280	20230823	142000	58422120	9720	9720	9720	9720	0
281	20230823	141900	58422120	9720	9720	9720	9720	0
282	20230823	141800	58422120	9720	9720	9720	9720	0
283	20230823	141700	58422120	9720	9720	9720	9720	0
284	20230823	141600	58422120	9720	9720	9720	9720	3
285	20230823	141500	58392960	9720	9720	9720	9720	22
286	20230823	141400	58179120	9720	9720	9720	9720	0
287	20230823	141300	58179120	9720	9720	9720	9720	33
288	20230823	141200	57858360	9720	9720	9720	9720	0
289	20230823	141100	57858360	9720	9720	9720	9720	0
290	20230823	141000	57858360	9720	9720	9720	9720	0
291	20230823	140900	57858360	9720	9720	9720	9720	0
292	20230823	140800	57858360	9720	9720	9720	9720	0
293	20230823	140700	57858360	9720	9720	9720	9720	119
294	20230823	140600	56701680	9720	9720	9720	9720	105
295	20230823	140500	55681080	9720	9720	9720	9720	0
296	20230823	140400	55681080	9720	9720	9720	9720	0
297	20230823	140300	55681080	9720	9720	9720	9720	0
298	20230823	140200	55681080	9720	9720	9720	9720	189
299	20230823	140100	53844000	9720	9720	9720	9720	0
300	20230823	140000	53844000	9720	9720	9720	9720	0
301	20230823	135900	53844000	9720	9720	9720	9720	0
302	20230823	135800	53844000	9720	9720	9720	9720	0
303	20230823	135700	53844000	9720	9720	9720	9720	0
304	20230823	135600	53844000	9720	9720	9720	9720	10
305	20230823	135500	53746800	9720	9720	9720	9720	24
306	20230823	135400	53513520	9720	9720	9720	9720	0
307	20230823	135300	53513520	9720	9720	9720	9720	0
308	20230823	135200	53513520	9720	9720	9720	9720	0
309	20230823	135100	53513520	9720	9720	9720	9720	0
310	20230823	135000	53513520	9720	9720	9720	9720	0
311	20230823	134900	53513520	9720	9720	9720	9720	0
312	20230823	134800	53513520	9720	9720	9720	9720	0
313	20230823	134700	53513520	9720	9720	9720	9720	0
314	20230823	134600	53513520	9720	9720	9720	9720	0
315	20230823	134500	53513520	9720	9720	9720	9720	0
316	20230823	134400	53513520	9720	9720	9720	9720	0
317	20230823	134300	53513520	9720	9720	9720	9720	0
318	20230823	134200	53513520	9720	9720	9720	9720	0
319	20230823	134100	53513520	9720	9720	9720	9720	0
320	20230823	134000	53513520	9720	9720	9720	9720	0
321	20230823	133900	53513520	9720	9720	9720	9720	0
322	20230823	133800	53513520	9720	9720	9720	9720	0
323	20230823	133700	53513520	9720	9730	9730	9720	150
324	20230823	133600	52054120	9730	9730	9730	9730	0
325	20230823	133500	52054120	9730	9740	9740	9730	50
326	20230823	133400	51567340	9750	9750	9750	9750	0
327	20230823	133300	51567340	9750	9750	9750	9750	0
328	20230823	133200	51567340	9750	9750	9750	9750	0
329	20230823	133100	51567340	9750	9750	9750	9750	0
330	20230823	133000	51567340	9750	9750	9750	9750	0
331	20230823	132900	51567340	9750	9750	9750	9750	0
332	20230823	132800	51567340	9750	9750	9750	9750	0
333	20230823	132700	51567340	9750	9750	9750	9750	0
334	20230823	132600	51567340	9750	9750	9750	9750	0
335	20230823	132500	51567340	9750	9750	9750	9750	0
336	20230823	132400	51567340	9750	9750	9750	9750	0
337	20230823	132300	51567340	9750	9750	9750	9750	0
338	20230823	132200	51567340	9750	9750	9750	9750	0
339	20230823	132100	51567340	9750	9750	9750	9750	0
340	20230823	132000	51567340	9750	9750	9750	9750	0
341	20230823	131900	51567340	9750	9750	9750	9750	0
342	20230823	131800	51567340	9750	9750	9750	9750	0
343	20230823	131700	51567340	9750	9750	9750	9750	0
344	20230823	131600	51567340	9750	9750	9750	9750	0
345	20230823	131500	51567340	9750	9750	9750	9750	0
346	20230823	131400	51567340	9750	9750	9750	9750	0
347	20230823	131300	51567340	9750	9750	9750	9750	0
348	20230823	131200	51567340	9750	9750	9750	9750	0
349	20230823	131100	51567340	9750	9750	9750	9750	0
350	20230823	131000	51567340	9750	9750	9750	9750	0
351	20230823	130900	51567340	9750	9750	9750	9750	0
352	20230823	130800	51567340	9750	9750	9750	9750	0
353	20230823	130700	51567340	9750	9750	9750	9750	0
354	20230823	130600	51567340	9750	9750	9750	9750	0
355	20230823	130500	51567340	9750	9750	9750	9750	0
356	20230823	130400	51567340	9750	9750	9750	9750	0
357	20230823	130300	51567340	9750	9750	9750	9750	13
358	20230823	130200	51440590	9750	9750	9750	9750	0
359	20230823	130100	51440590	9750	9740	9750	9740	13
360	20230823	130000	51313910	9740	9740	9740	9740	0
361	20230823	125900	51313910	9740	9740	9740	9740	13
362	20230823	125800	51187290	9740	9740	9740	9740	0
363	20230823	125700	51187290	9740	9740	9740	9740	13
364	20230823	125600	51060670	9740	9740	9740	9740	0
365	20230823	125500	51060670	9740	9740	9740	9740	13
366	20230823	125400	50934050	9740	9740	9740	9740	0
367	20230823	125300	50934050	9740	9740	9740	9740	14
368	20230823	125200	50797690	9740	9740	9740	9740	0
369	20230823	125100	50797690	9740	9740	9740	9740	14
370	20230823	125000	50661330	9740	9740	9740	9740	0
371	20230823	124900	50661330	9740	9740	9740	9740	14
372	20230823	124800	50524970	9740	9740	9740	9740	0
373	20230823	124700	50524970	9740	9740	9740	9740	14
374	20230823	124600	50388610	9740	9740	9740	9740	0
375	20230823	124500	50388610	9740	9740	9740	9740	0
376	20230823	124400	50388610	9740	9740	9740	9740	0
377	20230823	124300	50388610	9740	9740	9740	9740	3
378	20230823	124200	50359390	9730	9730	9730	9730	0
379	20230823	124100	50359390	9730	9730	9730	9730	32
380	20230823	124000	50048030	9730	9730	9730	9730	0
381	20230823	123900	50048030	9730	9730	9730	9730	0
382	20230823	123800	50048030	9730	9730	9730	9730	4
383	20230823	123700	50009110	9730	9730	9730	9730	0
384	20230823	123600	50009110	9730	9730	9730	9730	8
385	20230823	123500	49931270	9730	9730	9730	9730	12
386	20230823	123400	49814510	9730	9730	9730	9730	5
387	20230823	123300	49765860	9730	9730	9730	9730	0
388	20230823	123200	49765860	9730	9730	9730	9730	5
389	20230823	123100	49717210	9730	9730	9730	9730	0
390	20230823	123000	49717210	9730	9730	9730	9730	5
391	20230823	122900	49668560	9730	9730	9730	9730	0
392	20230823	122800	49668560	9730	9730	9730	9730	5
393	20230823	122700	49619910	9730	9730	9730	9730	0
394	20230823	122600	49619910	9730	9730	9730	9730	5
395	20230823	122500	49571260	9730	9730	9730	9730	0
396	20230823	122400	49571260	9730	9730	9730	9730	5
397	20230823	122300	49522610	9730	9730	9730	9730	0
398	20230823	122200	49522610	9730	9730	9730	9730	5
399	20230823	122100	49473960	9730	9730	9730	9730	0
400	20230823	122000	49473960	9730	9730	9730	9730	0
401	20230823	121900	49473960	9730	9730	9730	9730	0
402	20230823	121800	49473960	9730	9730	9730	9730	5
403	20230823	121700	49425310	9730	9730	9730	9730	0
404	20230823	121600	49425310	9730	9730	9730	9730	257
405	20230823	121500	46924700	9740	9740	9740	9740	0
406	20230823	121400	46924700	9740	9740	9740	9740	5
407	20230823	121300	46876000	9740	9740	9740	9740	0
408	20230823	121200	46876000	9740	9740	9740	9740	76
409	20230823	121100	46135760	9730	9740	9740	9730	100
410	20230823	121000	45162730	9750	9750	9750	9750	10
411	20230823	120900	45065230	9750	9750	9750	9750	4
412	20230823	120800	45026230	9750	9730	9750	9730	6
413	20230823	120700	44967830	9730	9730	9730	9730	0
414	20230823	120600	44967830	9730	9730	9730	9730	16
415	20230823	120500	44812150	9750	9750	9750	9750	5
416	20230823	120400	44763400	9730	9750	9750	9730	366
417	20230823	120300	41200490	9750	9750	9750	9750	0
418	20230823	120200	41200490	9750	9750	9750	9750	11
419	20230823	120100	41093240	9750	9750	9750	9750	9
420	20230823	120000	41005490	9750	9750	9750	9750	6
421	20230823	115900	40946990	9750	9750	9750	9750	0
422	20230823	115800	40946990	9750	9750	9750	9750	5
423	20230823	115700	40898240	9750	9750	9750	9750	5
424	20230823	115600	40849490	9750	9750	9750	9750	3
425	20230823	115500	40820240	9750	9750	9750	9750	0
426	20230823	115400	40820240	9750	9750	9750	9750	5
427	20230823	115300	40771490	9750	9750	9750	9750	0
428	20230823	115200	40771490	9750	9750	9750	9750	0
429	20230823	115100	40771490	9750	9750	9750	9750	9
430	20230823	115000	40683740	9750	9750	9750	9750	0
431	20230823	114900	40683740	9750	9750	9750	9750	0
432	20230823	114800	40683740	9750	9750	9750	9750	0
433	20230823	114700	40683740	9750	9750	9750	9750	0
434	20230823	114600	40683740	9750	9750	9750	9750	0
435	20230823	114500	40683740	9750	9750	9750	9750	1
436	20230823	114400	40673990	9750	9750	9750	9750	0
437	20230823	114300	40673990	9750	9750	9750	9750	0
438	20230823	114200	40673990	9750	9750	9750	9750	0
439	20230823	114100	40673990	9750	9750	9750	9750	1
440	20230823	114000	40664240	9750	9750	9750	9750	4
441	20230823	113900	40625240	9740	9740	9740	9740	6
442	20230823	113800	40566800	9750	9750	9750	9750	4
443	20230823	113700	40527800	9750	9750	9750	9750	0
444	20230823	113600	40527800	9750	9750	9750	9750	7
445	20230823	113500	40459550	9750	9750	9750	9750	0
446	20230823	113400	40459550	9750	9750	9750	9750	4
447	20230823	113300	40420550	9750	9750	9750	9750	0
448	20230823	113200	40420550	9750	9750	9750	9750	5
449	20230823	113100	40371800	9750	9750	9750	9750	3
450	20230823	113000	40342550	9750	9750	9750	9750	5
451	20230823	112900	40293800	9750	9750	9750	9750	0
452	20230823	112800	40293800	9750	9750	9750	9750	15
453	20230823	112700	40147550	9750	9750	9750	9750	0
454	20230823	112600	40147550	9750	9750	9750	9750	5
455	20230823	112500	40098800	9750	9750	9750	9750	0
456	20230823	112400	40098800	9750	9740	9750	9730	158
457	20230823	112300	38559900	9750	9750	9750	9750	0
458	20230823	112200	38559900	9750	9750	9750	9750	0
459	20230823	112100	38559900	9750	9750	9750	9750	3
460	20230823	112000	38530650	9750	9750	9750	9750	0
461	20230823	111900	38530650	9750	9750	9750	9750	0
462	20230823	111800	38530650	9750	9750	9750	9750	0
463	20230823	111700	38530650	9750	9750	9750	9750	0
464	20230823	111600	38530650	9750	9750	9750	9750	3
465	20230823	111500	38501400	9750	9750	9750	9750	0
466	20230823	111400	38501400	9750	9750	9750	9750	16
467	20230823	111300	38345400	9750	9750	9750	9750	0
468	20230823	111200	38345400	9750	9750	9750	9750	0
469	20230823	111100	38345400	9750	9750	9750	9750	3
470	20230823	111000	38316150	9750	9750	9750	9750	0
471	20230823	110900	38316150	9750	9750	9750	9750	3
472	20230823	110800	38286900	9750	9750	9750	9750	0
473	20230823	110700	38286900	9750	9750	9750	9750	0
474	20230823	110600	38286900	9750	9760	9760	9750	23
475	20230823	110500	38062620	9760	9760	9760	9760	0
476	20230823	110400	38062620	9760	9760	9760	9760	25
477	20230823	110300	37818620	9760	9760	9760	9760	3
478	20230823	110200	37789340	9740	9740	9740	9740	0
479	20230823	110100	37789340	9740	9740	9740	9740	0
480	20230823	110000	37789340	9740	9740	9740	9740	0
481	20230823	105900	37789340	9740	9740	9740	9740	6
482	20230823	105800	37730900	9740	9740	9740	9740	0
483	20230823	105700	37730900	9740	9740	9740	9740	0
484	20230823	105600	37730900	9740	9740	9740	9740	29
485	20230823	105500	37448440	9740	9740	9740	9740	0
486	20230823	105400	37448440	9740	9740	9740	9740	0
487	20230823	105300	37448440	9740	9740	9740	9740	0
488	20230823	105200	37448440	9740	9740	9740	9740	0
489	20230823	105100	37448440	9740	9740	9740	9740	0
490	20230823	105000	37448440	9740	9740	9740	9740	0
491	20230823	104900	37448440	9740	9740	9740	9740	1
492	20230823	104800	37438700	9740	9740	9740	9740	0
493	20230823	104700	37438700	9740	9740	9740	9740	0
494	20230823	104600	37438700	9740	9740	9740	9740	0
495	20230823	104500	37438700	9740	9740	9740	9740	0
496	20230823	104400	37438700	9740	9740	9740	9740	0
497	20230823	104300	37438700	9740	9740	9740	9740	0
498	20230823	104200	37438700	9740	9740	9740	9740	0
499	20230823	104100	37438700	9740	9740	9740	9740	20
500	20230823	104000	37243900	9740	9740	9740	9740	0
501	20230823	103900	37243900	9740	9740	9740	9740	0
502	20230823	103800	37243900	9740	9740	9740	9740	0
503	20230823	103700	37243900	9740	9740	9740	9740	0
504	20230823	103600	37243900	9740	9740	9740	9740	0
505	20230823	103500	37243900	9740	9740	9740	9740	0
506	20230823	103400	37243900	9740	9740	9740	9740	0
507	20230823	103300	37243900	9740	9740	9740	9740	3
508	20230823	103200	37214680	9720	9720	9720	9720	0
509	20230823	103100	37214680	9720	9720	9720	9720	0
510	20230823	103000	37214680	9720	9720	9720	9720	0
511	20230823	102900	37214680	9720	9720	9720	9720	0
512	20230823	102800	37214680	9720	9720	9720	9720	0
513	20230823	102700	37214680	9720	9720	9720	9720	0
514	20230823	102600	37214680	9720	9720	9720	9720	0
515	20230823	102500	37214680	9720	9770	9770	9720	37
516	20230823	102400	36854050	9750	9750	9750	9750	0
517	20230823	102300	36854050	9750	9750	9750	9750	0
518	20230823	102200	36854050	9750	9750	9750	9750	0
519	20230823	102100	36854050	9750	9750	9750	9750	0
520	20230823	102000	36854050	9750	9750	9750	9750	0
521	20230823	101900	36854050	9750	9750	9750	9750	0
522	20230823	101800	36854050	9750	9750	9750	9750	0
523	20230823	101700	36854050	9750	9750	9750	9750	0
524	20230823	101600	36854050	9750	9750	9750	9750	0
525	20230823	101500	36854050	9750	9750	9750	9750	0
526	20230823	101400	36854050	9750	9750	9750	9750	0
527	20230823	101300	36854050	9750	9750	9750	9750	10
528	20230823	101200	36756550	9800	9800	9800	9800	0
529	20230823	101100	36756550	9800	9800	9800	9800	0
530	20230823	101000	36756550	9800	9800	9800	9800	0
531	20230823	100900	36756550	9800	9800	9800	9800	0
532	20230823	100800	36756550	9800	9800	9800	9800	0
533	20230823	100700	36756550	9800	9800	9800	9800	0
534	20230823	100600	36756550	9800	9800	9800	9800	0
535	20230823	100500	36756550	9800	9800	9800	9800	0
536	20230823	100400	36756550	9800	9800	9800	9800	0
537	20230823	100300	36756550	9800	9760	9800	9760	3
538	20230823	100200	36727230	9720	9720	9720	9720	206
539	20230823	100100	34724910	9730	9730	9730	9730	4
540	20230823	100000	34685990	9740	9740	9740	9740	0
541	20230823	095900	34685990	9740	9750	9750	9740	580
542	20230823	095800	29034910	9760	9760	9760	9760	3
543	20230823	095700	29005630	9740	9740	9740	9740	0
544	20230823	095600	29005630	9740	9740	9740	9740	0
545	20230823	095500	29005630	9740	9740	9740	9740	0
546	20230823	095400	29005630	9740	9740	9740	9740	0
547	20230823	095300	29005630	9740	9740	9740	9740	0
548	20230823	095200	29005630	9740	9740	9740	9740	0
549	20230823	095100	29005630	9740	9740	9740	9740	0
550	20230823	095000	29005630	9740	9740	9740	9740	0
551	20230823	094900	29005630	9740	9740	9740	9740	0
552	20230823	094800	29005630	9740	9740	9740	9740	64
553	20230823	094700	28382270	9740	9740	9740	9740	0
554	20230823	094600	28382270	9740	9740	9740	9740	300
555	20230823	094500	25460270	9740	9740	9740	9740	0
556	20230823	094400	25460270	9740	9740	9740	9740	0
557	20230823	094300	25460270	9740	9740	9740	9740	0
558	20230823	094200	25460270	9740	9740	9740	9740	0
559	20230823	094100	25460270	9740	9740	9740	9740	11
560	20230823	094000	25353130	9710	9710	9710	9710	0
561	20230823	093900	25353130	9710	9710	9710	9710	0
562	20230823	093800	25353130	9710	9710	9710	9710	0
563	20230823	093700	25353130	9710	9710	9710	9710	3
564	20230823	093600	25324000	9710	9710	9710	9710	0
565	20230823	093500	25324000	9710	9710	9710	9710	0
566	20230823	093400	25324000	9710	9710	9710	9710	0
567	20230823	093300	25324000	9710	9710	9710	9710	0
568	20230823	093200	25324000	9710	9710	9710	9710	96
569	20230823	093100	24391840	9710	9710	9710	9710	0
570	20230823	093000	24391840	9710	9710	9710	9710	0
571	20230823	092900	24391840	9710	9710	9710	9710	8
572	20230823	092800	24314160	9710	9710	9710	9710	0
573	20230823	092700	24314160	9710	9710	9710	9710	0
574	20230823	092600	24314160	9710	9710	9710	9710	0
575	20230823	092500	24314160	9710	9710	9710	9710	0
576	20230823	092400	24314160	9710	9710	9710	9710	0
577	20230823	092300	24314160	9710	9710	9710	9710	0
578	20230823	092200	24314160	9710	9710	9710	9710	0
579	20230823	092100	24314160	9710	9710	9710	9710	0
580	20230823	092000	24314160	9710	9710	9710	9710	25
581	20230823	091900	24071410	9720	9720	9720	9720	216
582	20230823	091800	21971890	9740	9740	9740	9740	0
583	20230823	091700	21971890	9740	9740	9740	9740	0
584	20230823	091600	21971890	9740	9740	9740	9740	19
585	20230823	091500	21786830	9740	9750	9750	9740	78
586	20230823	091400	21026340	9750	9750	9750	9750	0
587	20230823	091300	21026340	9750	9750	9750	9750	0
588	20230823	091200	21026340	9750	9750	9750	9750	1
589	20230823	091100	21016590	9750	9750	9750	9750	63
590	20230823	091000	20402340	9750	9750	9750	9750	2
591	20230823	090900	20382840	9750	9750	9750	9750	0
592	20230823	090800	20382840	9750	9750	9750	9750	0
593	20230823	090700	20382840	9750	9750	9750	9750	363
594	20230823	090600	16843590	9750	9750	9750	9750	415
595	20230823	090500	12797340	9730	9730	9730	9730	3
596	20230823	090400	12768150	9730	9730	9730	9730	0
597	20230823	090300	12768150	9730	9730	9730	9730	0
598	20230823	090200	12768150	9730	9700	9730	9700	70
599	20230823	090100	12089090	9700	9730	9750	9700	607
600	20230823	090000	6199180	9710	9750	9750	9710	636