KissMeData/024720/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190000	217993120	13930	13930	13930	13930	1017
3	20230809	185900	217993120	13930	13930	13930	13930	0
4	20230809	185800	217993120	13930	13930	13930	13930	0
5	20230809	185700	217993120	13930	13930	13930	13930	0
6	20230809	185600	217993120	13930	13930	13930	13930	0
7	20230809	185500	217993120	13930	13930	13930	13930	0
8	20230809	185400	217993120	13930	13930	13930	13930	0
9	20230809	185300	217993120	13930	13930	13930	13930	0
10	20230809	185200	217993120	13930	13930	13930	13930	0
11	20230809	185100	217993120	13930	13930	13930	13930	0
12	20230809	185000	217993120	13930	13930	13930	13930	0
13	20230809	184900	217993120	13930	13930	13930	13930	0
14	20230809	184800	217993120	13930	13930	13930	13930	0
15	20230809	184700	217993120	13930	13930	13930	13930	0
16	20230809	184600	217993120	13930	13930	13930	13930	0
17	20230809	184500	217993120	13930	13930	13930	13930	0
18	20230809	184400	217993120	13930	13930	13930	13930	0
19	20230809	184300	217993120	13930	13930	13930	13930	0
20	20230809	184200	217993120	13930	13930	13930	13930	0
21	20230809	184100	217993120	13930	13930	13930	13930	0
22	20230809	184000	217993120	13930	13930	13930	13930	0
23	20230809	183900	217993120	13930	13930	13930	13930	0
24	20230809	183800	217993120	13930	13930	13930	13930	0
25	20230809	183700	217993120	13930	13930	13930	13930	0
26	20230809	183600	217993120	13930	13930	13930	13930	0
27	20230809	183500	217993120	13930	13930	13930	13930	0
28	20230809	183400	217993120	13930	13930	13930	13930	0
29	20230809	183300	217993120	13930	13930	13930	13930	0
30	20230809	183200	217993120	13930	13930	13930	13930	0
31	20230809	183100	217993120	13930	13930	13930	13930	0
32	20230809	183000	217993120	13930	13930	13930	13930	1017
33	20230809	182900	217993120	13930	13930	13930	13930	0
34	20230809	182800	217993120	13930	13930	13930	13930	0
35	20230809	182700	217993120	13930	13930	13930	13930	0
36	20230809	182600	217993120	13930	13930	13930	13930	0
37	20230809	182500	217993120	13930	13930	13930	13930	0
38	20230809	182400	217993120	13930	13930	13930	13930	0
39	20230809	182300	217993120	13930	13930	13930	13930	0
40	20230809	182200	217993120	13930	13930	13930	13930	0
41	20230809	182100	217993120	13930	13930	13930	13930	0
42	20230809	182000	217993120	13930	13930	13930	13930	0
43	20230809	181900	217993120	13930	13930	13930	13930	0
44	20230809	181800	217993120	13930	13930	13930	13930	0
45	20230809	181700	217993120	13930	13930	13930	13930	0
46	20230809	181600	217993120	13930	13930	13930	13930	0
47	20230809	181500	217993120	13930	13930	13930	13930	0
48	20230809	181400	217993120	13930	13930	13930	13930	0
49	20230809	181300	217993120	13930	13930	13930	13930	0
50	20230809	181200	217993120	13930	13930	13930	13930	0
51	20230809	181100	217993120	13930	13930	13930	13930	0
52	20230809	181000	217993120	13930	13930	13930	13930	0
53	20230809	180900	217993120	13930	13930	13930	13930	0
54	20230809	180800	217993120	13930	13930	13930	13930	0
55	20230809	180700	217993120	13930	13930	13930	13930	0
56	20230809	180600	217993120	13930	13930	13930	13930	0
57	20230809	180500	217993120	13930	13930	13930	13930	0
58	20230809	180400	217993120	13930	13930	13930	13930	0
59	20230809	180300	217993120	13930	13930	13930	13930	0
60	20230809	180200	217993120	13930	13930	13930	13930	0
61	20230809	180100	217993120	13930	13930	13930	13930	0
62	20230809	180000	217993120	13930	13930	13930	13930	1017
63	20230809	175900	217993120	13930	13930	13930	13930	0
64	20230809	175800	217993120	13930	13930	13930	13930	0
65	20230809	175700	217993120	13930	13930	13930	13930	0
66	20230809	175600	217993120	13930	13930	13930	13930	0
67	20230809	175500	217993120	13930	13930	13930	13930	0
68	20230809	175400	217993120	13930	13930	13930	13930	0
69	20230809	175300	217993120	13930	13930	13930	13930	0
70	20230809	175200	217993120	13930	13930	13930	13930	0
71	20230809	175100	217993120	13930	13930	13930	13930	0
72	20230809	175000	217993120	13930	13930	13930	13930	0
73	20230809	174900	217993120	13930	13930	13930	13930	0
74	20230809	174800	217993120	13930	13930	13930	13930	0
75	20230809	174700	217993120	13930	13930	13930	13930	0
76	20230809	174600	217993120	13930	13930	13930	13930	0
77	20230809	174500	217993120	13930	13930	13930	13930	0
78	20230809	174400	217993120	13930	13930	13930	13930	0
79	20230809	174300	217993120	13930	13930	13930	13930	0
80	20230809	174200	217993120	13930	13930	13930	13930	0
81	20230809	174100	217993120	13930	13930	13930	13930	0
82	20230809	174000	217993120	13930	13930	13930	13930	0
83	20230809	173900	217993120	13930	13930	13930	13930	0
84	20230809	173800	217993120	13930	13930	13930	13930	0
85	20230809	173700	217993120	13930	13930	13930	13930	0
86	20230809	173600	217993120	13930	13930	13930	13930	0
87	20230809	173500	217993120	13930	13930	13930	13930	0
88	20230809	173400	217993120	13930	13930	13930	13930	0
89	20230809	173300	217993120	13930	13930	13930	13930	0
90	20230809	173200	217993120	13930	13930	13930	13930	0
91	20230809	173100	217993120	13930	13930	13930	13930	0
92	20230809	173000	217993120	13930	13930	13930	13930	1017
93	20230809	172900	217993120	13930	13930	13930	13930	0
94	20230809	172800	217993120	13930	13930	13930	13930	0
95	20230809	172700	217993120	13930	13930	13930	13930	0
96	20230809	172600	217993120	13930	13930	13930	13930	0
97	20230809	172500	217993120	13930	13930	13930	13930	0
98	20230809	172400	217993120	13930	13930	13930	13930	0
99	20230809	172300	217993120	13930	13930	13930	13930	0
100	20230809	172200	217993120	13930	13930	13930	13930	0
101	20230809	172100	217993120	13930	13930	13930	13930	0
102	20230809	172000	217993120	13930	13930	13930	13930	0
103	20230809	171900	217993120	13930	13930	13930	13930	0
104	20230809	171800	217993120	13930	13930	13930	13930	0
105	20230809	171700	217993120	13930	13930	13930	13930	0
106	20230809	171600	217993120	13930	13930	13930	13930	0
107	20230809	171500	217993120	13930	13930	13930	13930	0
108	20230809	171400	217993120	13930	13930	13930	13930	0
109	20230809	171300	217993120	13930	13930	13930	13930	0
110	20230809	171200	217993120	13930	13930	13930	13930	0
111	20230809	171100	217993120	13930	13930	13930	13930	0
112	20230809	171000	217993120	13930	13930	13930	13930	0
113	20230809	170900	217993120	13930	13930	13930	13930	0
114	20230809	170800	217993120	13930	13930	13930	13930	0
115	20230809	170700	217993120	13930	13930	13930	13930	0
116	20230809	170600	217993120	13930	13930	13930	13930	0
117	20230809	170500	217993120	13930	13930	13930	13930	0
118	20230809	170400	217993120	13930	13930	13930	13930	0
119	20230809	170300	217993120	13930	13930	13930	13930	0
120	20230809	170200	217993120	13930	13930	13930	13930	0
121	20230809	170100	217993120	13930	13930	13930	13930	0
122	20230809	170000	217993120	13930	13930	13930	13930	1017
123	20230809	165900	217993120	13930	13930	13930	13930	0
124	20230809	165800	217993120	13930	13930	13930	13930	0
125	20230809	165700	217993120	13930	13930	13930	13930	0
126	20230809	165600	217993120	13930	13930	13930	13930	0
127	20230809	165500	217993120	13930	13930	13930	13930	0
128	20230809	165400	217993120	13930	13930	13930	13930	0
129	20230809	165300	217993120	13930	13930	13930	13930	0
130	20230809	165200	217993120	13930	13930	13930	13930	0
131	20230809	165100	217993120	13930	13930	13930	13930	0
132	20230809	165000	217993120	13930	13930	13930	13930	0
133	20230809	164900	217993120	13930	13930	13930	13930	0
134	20230809	164800	217993120	13930	13930	13930	13930	0
135	20230809	164700	217993120	13930	13930	13930	13930	0
136	20230809	164600	217993120	13930	13930	13930	13930	0
137	20230809	164500	217993120	13930	13930	13930	13930	0
138	20230809	164400	217993120	13930	13930	13930	13930	0
139	20230809	164300	217993120	13930	13930	13930	13930	0
140	20230809	164200	217993120	13930	13930	13930	13930	0
141	20230809	164100	217993120	13930	13930	13930	13930	0
142	20230809	164000	217993120	13930	13930	13930	13930	0
143	20230809	163900	217993120	13930	13930	13930	13930	0
144	20230809	163800	217993120	13930	13930	13930	13930	0
145	20230809	163700	217993120	13930	13930	13930	13930	0
146	20230809	163600	217993120	13930	13930	13930	13930	0
147	20230809	163500	217993120	13930	13930	13930	13930	0
148	20230809	163400	217993120	13930	13930	13930	13930	0
149	20230809	163300	217993120	13930	13930	13930	13930	0
150	20230809	163200	217993120	13930	13930	13930	13930	0
151	20230809	163100	217993120	13930	13930	13930	13930	0
152	20230809	163000	217993120	13930	13930	13930	13930	1017
153	20230809	162900	217993120	13930	13930	13930	13930	0
154	20230809	162800	217993120	13930	13930	13930	13930	0
155	20230809	162700	217993120	13930	13930	13930	13930	0
156	20230809	162600	217993120	13930	13930	13930	13930	0
157	20230809	162500	217993120	13930	13930	13930	13930	0
158	20230809	162400	217993120	13930	13930	13930	13930	0
159	20230809	162300	217993120	13930	13930	13930	13930	0
160	20230809	162200	217993120	13930	13930	13930	13930	0
161	20230809	162100	217993120	13930	13930	13930	13930	0
162	20230809	162000	217993120	13930	13930	13930	13930	0
163	20230809	161900	217993120	13930	13930	13930	13930	0
164	20230809	161800	217993120	13930	13930	13930	13930	0
165	20230809	161700	217993120	13930	13930	13930	13930	0
166	20230809	161600	217993120	13930	13930	13930	13930	0
167	20230809	161500	217993120	13930	13930	13930	13930	0
168	20230809	161400	217993120	13930	13930	13930	13930	0
169	20230809	161300	217993120	13930	13930	13930	13930	0
170	20230809	161200	217993120	13930	13930	13930	13930	0
171	20230809	161100	217993120	13930	13930	13930	13930	0
172	20230809	161000	217993120	13930	13930	13930	13930	0
173	20230809	160900	217993120	13930	13930	13930	13930	0
174	20230809	160800	217993120	13930	13930	13930	13930	0
175	20230809	160700	217993120	13930	13930	13930	13930	0
176	20230809	160600	217993120	13930	13930	13930	13930	0
177	20230809	160500	217993120	13930	13930	13930	13930	0
178	20230809	160400	217993120	13930	13930	13930	13930	0
179	20230809	160300	217993120	13930	13930	13930	13930	0
180	20230809	160200	217993120	13930	13930	13930	13930	0
181	20230809	160100	217993120	13930	13930	13930	13930	0
182	20230809	160000	217993120	13930	13930	13930	13930	1017
183	20230809	155900	217993120	13930	13930	13930	13930	0
184	20230809	155800	217993120	13930	13930	13930	13930	0
185	20230809	155700	217993120	13930	13930	13930	13930	0
186	20230809	155600	217993120	13930	13930	13930	13930	0
187	20230809	155500	217993120	13930	13930	13930	13930	0
188	20230809	155400	217993120	13930	13930	13930	13930	0
189	20230809	155300	217993120	13930	13930	13930	13930	0
190	20230809	155200	217993120	13930	13930	13930	13930	0
191	20230809	155100	217993120	13930	13930	13930	13930	0
192	20230809	155000	217993120	13930	13930	13930	13930	0
193	20230809	154900	217993120	13930	13930	13930	13930	0
194	20230809	154800	217993120	13930	13930	13930	13930	0
195	20230809	154700	217993120	13930	13930	13930	13930	0
196	20230809	154600	217993120	13930	13930	13930	13930	0
197	20230809	154500	217993120	13930	13930	13930	13930	0
198	20230809	154400	217993120	13930	13930	13930	13930	0
199	20230809	154300	217993120	13930	13930	13930	13930	0
200	20230809	154200	217993120	13930	13930	13930	13930	0
201	20230809	154100	217993120	13930	13930	13930	13930	0
202	20230809	154000	217993120	13930	13930	13930	13930	0
203	20230809	153900	217993120	13930	13930	13930	13930	0
204	20230809	153800	217993120	13930	13930	13930	13930	0
205	20230809	153700	217993120	13930	13930	13930	13930	0
206	20230809	153600	217993120	13930	13930	13930	13930	0
207	20230809	153500	217993120	13930	13930	13930	13930	0
208	20230809	153400	217993120	13930	13930	13930	13930	0
209	20230809	153300	217993120	13930	13930	13930	13930	0
210	20230809	153200	217993120	13930	13930	13930	13930	0
211	20230809	153100	217993120	13930	13930	13930	13930	0
212	20230809	153000	217993120	13930	13930	13930	13930	2034
213	20230809	152900	203826310	13950	13950	13950	13950	0
214	20230809	152800	203826310	13950	13950	13950	13950	0
215	20230809	152700	203826310	13950	13950	13950	13950	0
216	20230809	152600	203826310	13950	13950	13950	13950	0
217	20230809	152500	203826310	13950	13950	13950	13950	0
218	20230809	152400	203826310	13950	13950	13950	13950	0
219	20230809	152300	203826310	13950	13950	13950	13950	0
220	20230809	152200	203826310	13950	13950	13950	13950	0
221	20230809	152100	203826310	13950	13950	13950	13950	0
222	20230809	152000	203826310	13950	13950	13950	13950	0
223	20230809	151900	203826310	13950	13950	13950	13950	10
224	20230809	151800	203686810	13950	13950	13950	13950	20
225	20230809	151700	203407810	13950	13950	13950	13950	12
226	20230809	151600	203240410	13940	13940	13940	13940	0
227	20230809	151500	203240410	13940	13940	13940	13940	0
228	20230809	151400	203240410	13940	13940	13940	13940	0
229	20230809	151300	203240410	13940	13940	13940	13940	0
230	20230809	151200	203240410	13940	13940	13940	13940	0
231	20230809	151100	203240410	13940	13940	13940	13940	0
232	20230809	151000	203240410	13940	13940	13940	13940	0
233	20230809	150900	203240410	13940	13950	13950	13940	38
234	20230809	150800	202710340	13940	13940	13940	13940	7
235	20230809	150700	202612760	13940	13940	13940	13940	0
236	20230809	150600	202612760	13940	13940	13940	13940	0
237	20230809	150500	202612760	13940	13940	13940	13940	0
238	20230809	150400	202612760	13940	13940	13940	13940	0
239	20230809	150300	202612760	13940	13940	13940	13940	0
240	20230809	150200	202612760	13940	13930	13940	13930	289
241	20230809	150100	198584200	13940	13940	13940	13940	34
242	20230809	150000	198110240	13940	13950	13950	13940	32
243	20230809	145900	197663890	13940	13940	13940	13940	0
244	20230809	145800	197663890	13940	13940	13940	13940	0
245	20230809	145700	197663890	13940	13940	13940	13940	163
246	20230809	145600	195391670	13940	13940	13940	13940	0
247	20230809	145500	195391670	13940	13940	13940	13940	0
248	20230809	145400	195391670	13940	13940	13940	13940	195
249	20230809	145300	192673370	13950	13950	13950	13950	0
250	20230809	145200	192673370	13950	13950	13950	13950	0
251	20230809	145100	192673370	13950	13950	13950	13950	1
252	20230809	145000	192659420	13930	13930	13930	13930	252
253	20230809	144900	189149060	13990	13990	13990	13990	0
254	20230809	144800	189149060	13990	13990	13990	13990	0
255	20230809	144700	189149060	13990	13990	13990	13990	0
256	20230809	144600	189149060	13990	13990	13990	13990	0
257	20230809	144500	189149060	13990	13920	13990	13890	501
258	20230809	144400	182187590	13990	13990	13990	13990	0
259	20230809	144300	182187590	13990	13940	13990	13940	5
260	20230809	144200	182117780	13940	13930	13940	13910	798
261	20230809	144100	171012260	13940	13940	13940	13940	10
262	20230809	144000	170872860	13990	13990	13990	13990	0
263	20230809	143900	170872860	13990	13990	13990	13990	0
264	20230809	143800	170872860	13990	13960	13990	13960	3
265	20230809	143700	170830950	13960	13960	13960	13960	0
266	20230809	143600	170830950	13960	13960	13960	13960	1
267	20230809	143500	170816990	13930	13960	13960	13930	250
268	20230809	143400	167333200	13960	13960	13960	13960	0
269	20230809	143300	167333200	13960	13960	13960	13960	0
270	20230809	143200	167333200	13960	13960	13960	13960	0
271	20230809	143100	167333200	13960	13960	13960	13960	268
272	20230809	143000	163591920	13950	13950	13950	13950	0
273	20230809	142900	163591920	13950	13950	13950	13950	0
274	20230809	142800	163591920	13950	13950	13950	13950	0
275	20230809	142700	163591920	13950	13950	13950	13950	0
276	20230809	142600	163591920	13950	13950	13950	13950	20
277	20230809	142500	163312920	13940	13930	13940	13930	7
278	20230809	142400	163215350	13950	13950	13950	13950	0
279	20230809	142300	163215350	13950	13950	13950	13950	0
280	20230809	142200	163215350	13950	13930	13950	13930	248
281	20230809	142100	159755770	13940	13940	13940	13940	0
282	20230809	142000	159755770	13940	13940	13940	13940	0
283	20230809	141900	159755770	13940	13940	13940	13940	0
284	20230809	141800	159755770	13940	13940	13940	13940	37
285	20230809	141700	159239990	13930	13930	13930	13930	2
286	20230809	141600	159212130	13930	13930	13930	13930	0
287	20230809	141500	159212130	13930	13930	13930	13930	0
288	20230809	141400	159212130	13930	13930	13930	13930	2
289	20230809	141300	159184270	13930	13930	13930	13930	0
290	20230809	141200	159184270	13930	13930	13930	13930	0
291	20230809	141100	159184270	13930	13940	13940	13930	12
292	20230809	141000	159017010	13940	13940	13940	13940	0
293	20230809	140900	159017010	13940	13940	13940	13940	0
294	20230809	140800	159017010	13940	13930	13940	13930	5
295	20230809	140700	158947330	13930	13930	13930	13930	2
296	20230809	140600	158919470	13930	13930	13930	13930	2
297	20230809	140500	158891610	13940	13930	13940	13930	38
298	20230809	140400	158361910	13930	13930	13930	13930	0
299	20230809	140300	158361910	13930	13930	13930	13930	230
300	20230809	140200	155158010	13940	13940	13940	13940	37
301	20230809	140100	154642230	13940	13940	13940	13940	0
302	20230809	140000	154642230	13940	13940	13940	13940	1
303	20230809	135900	154628290	13960	13960	13960	13960	21
304	20230809	135800	154335130	13960	13990	14000	13960	11
305	20230809	135700	154181300	14000	13960	14000	13960	11
306	20230809	135600	154027350	13960	13990	13990	13960	105
307	20230809	135500	152561400	13940	13980	13980	13940	502
308	20230809	135400	145559580	13980	13990	14000	13980	43
309	20230809	135300	144958020	13980	13980	13980	13980	27
310	20230809	135200	144580560	13980	13980	13980	13980	0
311	20230809	135100	144580560	13980	13980	13980	13980	0
312	20230809	135000	144580560	13980	13980	13980	13980	0
313	20230809	134900	144580560	13980	13980	13980	13980	0
314	20230809	134800	144580560	13980	13980	13980	13980	1
315	20230809	134700	144566580	13950	13940	13950	13940	654
316	20230809	134600	135448280	13940	13940	13940	13940	127
317	20230809	134500	133677900	13940	13940	13940	13940	0
318	20230809	134400	133677900	13940	13940	13940	13940	2
319	20230809	134300	133650020	13940	13930	13940	13930	101
320	20230809	134200	132243070	13930	13930	13930	13930	108
321	20230809	134100	130738630	13930	13930	13930	13930	0
322	20230809	134000	130738630	13930	13930	13930	13930	4
323	20230809	133900	130682910	13920	13920	13920	13920	1
324	20230809	133800	130668990	13920	13980	13980	13920	1649
325	20230809	133700	107667630	13980	13980	13980	13980	0
326	20230809	133600	107667630	13980	13980	13980	13980	0
327	20230809	133500	107667630	13980	13980	13980	13980	0
328	20230809	133400	107667630	13980	13980	13980	13980	0
329	20230809	133300	107667630	13980	13980	13980	13980	3
330	20230809	133200	107625690	13980	13980	13980	13980	3
331	20230809	133100	107583750	13980	13980	13980	13980	83
332	20230809	133000	106423410	14000	14000	14000	14000	3
333	20230809	132900	106381410	14000	14000	14000	14000	0
334	20230809	132800	106381410	14000	14000	14000	14000	0
335	20230809	132700	106381410	14000	14000	14000	14000	0
336	20230809	132600	106381410	14000	14000	14000	14000	0
337	20230809	132500	106381410	14000	14000	14000	14000	0
338	20230809	132400	106381410	14000	14000	14000	14000	0
339	20230809	132300	106381410	14000	14000	14000	14000	1
340	20230809	132200	106367410	13970	13970	13970	13970	10
341	20230809	132100	106227710	14000	14000	14000	14000	0
342	20230809	132000	106227710	14000	14000	14000	14000	0
343	20230809	131900	106227710	14000	14000	14000	14000	0
344	20230809	131800	106227710	14000	14000	14000	14000	0
345	20230809	131700	106227710	14000	14000	14000	14000	0
346	20230809	131600	106227710	14000	14000	14000	14000	0
347	20230809	131500	106227710	14000	14000	14000	14000	0
348	20230809	131400	106227710	14000	14000	14000	14000	0
349	20230809	131300	106227710	14000	14000	14000	14000	0
350	20230809	131200	106227710	14000	14000	14000	14000	0
351	20230809	131100	106227710	14000	14000	14000	14000	0
352	20230809	131000	106227710	14000	14000	14000	14000	0
353	20230809	130900	106227710	14000	14000	14000	14000	0
354	20230809	130800	106227710	14000	14000	14000	14000	0
355	20230809	130700	106227710	14000	14000	14000	14000	0
356	20230809	130600	106227710	14000	14000	14000	14000	0
357	20230809	130500	106227710	14000	14000	14000	14000	0
358	20230809	130400	106227710	14000	14000	14000	14000	0
359	20230809	130300	106227710	14000	14000	14000	14000	10
360	20230809	130200	106087710	13970	13970	13970	13970	0
361	20230809	130100	106087710	13970	13970	13970	13970	0
362	20230809	130000	106087710	13970	13980	13980	13970	96
363	20230809	125900	104746100	14000	14000	14000	14000	0
364	20230809	125800	104746100	14000	14000	14000	14000	103
365	20230809	125700	103304100	14000	14000	14000	14000	0
366	20230809	125600	103304100	14000	14000	14000	14000	30
367	20230809	125500	102884100	14000	14000	14000	14000	0
368	20230809	125400	102884100	14000	14000	14000	14000	50
369	20230809	125300	102184100	14010	14010	14010	14010	1
370	20230809	125200	102170090	14000	14000	14000	14000	0
371	20230809	125100	102170090	14000	14000	14000	14000	50
372	20230809	125000	101470090	14000	14000	14000	14000	0
373	20230809	124900	101470090	14000	14000	14000	14000	17
374	20230809	124800	101232090	13980	13980	13980	13980	0
375	20230809	124700	101232090	13980	13980	13980	13980	0
376	20230809	124600	101232090	13980	13980	13980	13980	0
377	20230809	124500	101232090	13980	13980	13980	13980	0
378	20230809	124400	101232090	13980	13980	13980	13980	1
379	20230809	124300	101218110	14000	14000	14000	14000	0
380	20230809	124200	101218110	14000	14000	14000	14000	0
381	20230809	124100	101218110	14000	14000	14000	14000	30
382	20230809	124000	100798110	14000	14000	14000	14000	0
383	20230809	123900	100798110	14000	14000	14000	14000	0
384	20230809	123800	100798110	14000	14000	14000	14000	16
385	20230809	123700	100574110	14000	14000	14000	14000	0
386	20230809	123600	100574110	14000	14000	14000	14000	0
387	20230809	123500	100574110	14000	14000	14000	14000	0
388	20230809	123400	100574110	14000	14000	14000	14000	1
389	20230809	123300	100560110	14000	14000	14000	14000	7
390	20230809	123200	100462110	13990	13990	14000	13990	29
391	20230809	123100	100056200	13970	13970	13970	13970	0
392	20230809	123000	100056200	13970	13970	13970	13970	0
393	20230809	122900	100056200	13970	13970	13970	13970	0
394	20230809	122800	100056200	13970	13970	13970	13970	0
395	20230809	122700	100056200	13970	13970	13970	13970	0
396	20230809	122600	100056200	13970	13970	13970	13970	0
397	20230809	122500	100056200	13970	13970	13970	13970	0
398	20230809	122400	100056200	13970	13970	13970	13970	0
399	20230809	122300	100056200	13970	13970	13970	13970	0
400	20230809	122200	100056200	13970	13970	13970	13970	0
401	20230809	122100	100056200	13970	13970	13970	13970	0
402	20230809	122000	100056200	13970	13970	13970	13970	0
403	20230809	121900	100056200	13970	13970	13970	13970	0
404	20230809	121800	100056200	13970	13970	13970	13970	0
405	20230809	121700	100056200	13970	13970	13970	13970	0
406	20230809	121600	100056200	13970	13970	13970	13970	0
407	20230809	121500	100056200	13970	13970	13970	13970	1
408	20230809	121400	100042230	13970	13970	13970	13970	0
409	20230809	121300	100042230	13970	13970	13970	13970	18
410	20230809	121200	99790770	13970	13970	13970	13970	0
411	20230809	121100	99790770	13970	13970	13970	13970	2
412	20230809	121000	99762830	13970	13980	13980	13970	2
413	20230809	120900	99734880	13980	13980	13980	13980	28
414	20230809	120800	99343440	13980	13980	13980	13980	0
415	20230809	120700	99343440	13980	13980	13980	13980	0
416	20230809	120600	99343440	13980	13980	13980	13980	0
417	20230809	120500	99343440	13980	13980	13980	13980	0
418	20230809	120400	99343440	13980	13980	13980	13980	0
419	20230809	120300	99343440	13980	13980	13980	13980	0
420	20230809	120200	99343440	13980	13980	13980	13980	0
421	20230809	120100	99343440	13980	13980	13980	13980	1
422	20230809	120000	99329460	13970	13970	13970	13970	0
423	20230809	115900	99329460	13970	13970	13970	13970	0
424	20230809	115800	99329460	13970	13970	13970	13970	0
425	20230809	115700	99329460	13970	13970	13970	13970	0
426	20230809	115600	99329460	13970	13970	13970	13970	28
427	20230809	115500	98938300	13980	13980	13980	13980	2
428	20230809	115400	98910340	13980	13980	13980	13980	0
429	20230809	115300	98910340	13980	13980	13980	13980	0
430	20230809	115200	98910340	13980	13980	13980	13980	0
431	20230809	115100	98910340	13980	13980	13980	13980	0
432	20230809	115000	98910340	13980	13980	13980	13980	0
433	20230809	114900	98910340	13980	13980	13980	13980	0
434	20230809	114800	98910340	13980	13980	13980	13980	0
435	20230809	114700	98910340	13980	13980	13980	13980	3
436	20230809	114600	98868400	13960	13960	13960	13960	0
437	20230809	114500	98868400	13960	13960	13960	13960	0
438	20230809	114400	98868400	13960	13960	13960	13960	0
439	20230809	114300	98868400	13960	13960	13960	13960	0
440	20230809	114200	98868400	13960	13960	13960	13960	0
441	20230809	114100	98868400	13960	13960	13960	13960	0
442	20230809	114000	98868400	13960	13960	13960	13960	22
443	20230809	113900	98561280	13960	13970	13970	13950	616
444	20230809	113800	89962710	13970	13970	13970	13970	0
445	20230809	113700	89962710	13970	13970	13970	13970	2
446	20230809	113600	89934770	13970	13970	13970	13970	0
447	20230809	113500	89934770	13970	13970	13970	13970	80
448	20230809	113400	88817170	13970	13970	13970	13970	1
449	20230809	113300	88803200	13970	13980	13980	13970	41
450	20230809	113200	88230120	13990	13990	13990	13990	0
451	20230809	113100	88230120	13990	13990	13990	13990	0
452	20230809	113000	88230120	13990	13990	13990	13990	0
453	20230809	112900	88230120	13990	13990	13990	13990	0
454	20230809	112800	88230120	13990	13990	13990	13990	0
455	20230809	112700	88230120	13990	13990	13990	13990	1
456	20230809	112600	88216130	13980	13980	13980	13980	0
457	20230809	112500	88216130	13980	13980	13980	13980	13
458	20230809	112400	88034390	13980	13980	13980	13980	4
459	20230809	112300	87978470	13980	13980	13980	13980	7
460	20230809	112200	87880610	13980	13990	13990	13980	107
461	20230809	112100	86383750	13990	13990	13990	13990	100
462	20230809	112000	84984750	13990	13990	13990	13990	3
463	20230809	111900	84942780	13980	13980	13980	13980	0
464	20230809	111800	84942780	13980	13980	13980	13980	0
465	20230809	111700	84942780	13980	13980	13980	13980	3
466	20230809	111600	84900840	13970	13970	13970	13970	0
467	20230809	111500	84900840	13970	13970	13970	13970	0
468	20230809	111400	84900840	13970	13970	13970	13970	0
469	20230809	111300	84900840	13970	13970	13970	13970	0
470	20230809	111200	84900840	13970	13970	13970	13970	0
471	20230809	111100	84900840	13970	13970	13970	13970	0
472	20230809	111000	84900840	13970	13970	13970	13970	3
473	20230809	110900	84858930	13970	13970	13970	13970	14
474	20230809	110800	84663350	13980	13980	13980	13970	83
475	20230809	110700	83503040	13980	13990	13990	13980	214
476	20230809	110600	80509290	13990	13990	13990	13990	71
477	20230809	110500	79516000	14000	14000	14000	14000	0
478	20230809	110400	79516000	14000	14000	14000	14000	9
479	20230809	110300	79390000	13990	13990	13990	13990	0
480	20230809	110200	79390000	13990	13990	13990	13990	0
481	20230809	110100	79390000	13990	13990	13990	13990	0
482	20230809	110000	79390000	13990	13990	13990	13990	0
483	20230809	105900	79390000	13990	14000	14000	13990	133
484	20230809	105800	77528960	14000	14000	14000	14000	0
485	20230809	105700	77528960	14000	14000	14000	14000	0
486	20230809	105600	77528960	14000	14000	14000	14000	0
487	20230809	105500	77528960	14000	14010	14010	14000	20
488	20230809	105400	77248820	14010	14010	14010	14010	8
489	20230809	105300	77136740	14010	14020	14020	14010	149
490	20230809	105200	75048560	14020	14020	14020	14020	3
491	20230809	105100	75006500	14020	14020	14020	14020	0
492	20230809	105000	75006500	14020	14020	14020	14020	0
493	20230809	104900	75006500	14020	14020	14020	14020	0
494	20230809	104800	75006500	14020	14020	14020	14020	5
495	20230809	104700	74936400	14010	14010	14010	14010	3
496	20230809	104600	74894370	14000	14000	14000	14000	0
497	20230809	104500	74894370	14000	14000	14000	14000	0
498	20230809	104400	74894370	14000	14000	14000	14000	0
499	20230809	104300	74894370	14000	14000	14000	14000	0
500	20230809	104200	74894370	14000	14000	14000	14000	0
501	20230809	104100	74894370	14000	14000	14000	14000	0
502	20230809	104000	74894370	14000	14000	14000	14000	0
503	20230809	103900	74894370	14000	14000	14000	14000	0
504	20230809	103800	74894370	14000	14000	14000	14000	0
505	20230809	103700	74894370	14000	14000	14000	14000	0
506	20230809	103600	74894370	14000	14000	14000	14000	0
507	20230809	103500	74894370	14000	14000	14000	14000	0
508	20230809	103400	74894370	14000	14000	14000	14000	0
509	20230809	103300	74894370	14000	14000	14000	14000	0
510	20230809	103200	74894370	14000	14000	14000	14000	0
511	20230809	103100	74894370	14000	14000	14000	14000	0
512	20230809	103000	74894370	14000	14000	14000	14000	0
513	20230809	102900	74894370	14000	14000	14000	14000	0
514	20230809	102800	74894370	14000	14030	14030	14000	100
515	20230809	102700	73493120	14040	14040	14040	14040	20
516	20230809	102600	73212320	14040	14040	14040	14040	0
517	20230809	102500	73212320	14040	14040	14040	14040	0
518	20230809	102400	73212320	14040	14040	14040	14040	0
519	20230809	102300	73212320	14040	14040	14040	14040	6
520	20230809	102200	73128080	14050	14050	14050	14050	0
521	20230809	102100	73128080	14050	14050	14050	14050	0
522	20230809	102000	73128080	14050	14040	14050	14040	9
523	20230809	101900	73001670	14030	14040	14050	14030	123
524	20230809	101800	71273820	14030	14030	14030	14030	0
525	20230809	101700	71273820	14030	14030	14030	14030	0
526	20230809	101600	71273820	14030	14030	14030	14030	0
527	20230809	101500	71273820	14030	14030	14030	14030	1
528	20230809	101400	71259790	14030	14030	14030	14030	1
529	20230809	101300	71245760	14050	14050	14050	14050	51
530	20230809	101200	70529210	14050	14050	14050	14050	1
531	20230809	101100	70515160	14030	14030	14030	14030	0
532	20230809	101000	70515160	14030	14030	14030	14030	4
533	20230809	100900	70459040	14030	14050	14050	14030	4
534	20230809	100800	70402890	14050	14050	14050	14050	0
535	20230809	100700	70402890	14050	14050	14050	14050	59
536	20230809	100600	69573940	14050	14050	14050	14050	0
537	20230809	100500	69573940	14050	14050	14070	14050	19
538	20230809	100400	69306710	14060	14060	14060	14060	5
539	20230809	100300	69236410	14060	14050	14060	14040	129
540	20230809	100200	67422730	14040	14040	14040	14040	17
541	20230809	100100	67184050	14040	14040	14040	14040	0
542	20230809	100000	67184050	14040	14040	14040	14040	1
543	20230809	095900	67170010	14030	14030	14030	14030	0
544	20230809	095800	67170010	14030	14010	14030	14010	301
545	20230809	095700	62952980	14000	14000	14000	14000	0
546	20230809	095600	62952980	14000	14000	14000	14000	0
547	20230809	095500	62952980	14000	14000	14000	14000	0
548	20230809	095400	62952980	14000	13990	14000	13990	16
549	20230809	095300	62729130	13990	13990	13990	13990	0
550	20230809	095200	62729130	13990	14010	14010	13990	420
551	20230809	095100	56849260	14050	14050	14050	14050	71
552	20230809	095000	55851710	14050	14050	14050	14050	0
553	20230809	094900	55851710	14050	14040	14050	14040	12
554	20230809	094800	55683120	14040	14010	14040	14010	53
555	20230809	094700	54940110	14040	14040	14040	14040	1
556	20230809	094600	54926070	14030	14030	14030	14030	0
557	20230809	094500	54926070	14030	14030	14030	14030	5
558	20230809	094400	54855920	14040	14040	14040	14040	0
559	20230809	094300	54855920	14040	14040	14040	14040	0
560	20230809	094200	54855920	14040	14040	14040	14040	0
561	20230809	094100	54855920	14040	14040	14040	14040	0
562	20230809	094000	54855920	14040	14040	14040	14040	20
563	20230809	093900	54575120	14040	14040	14040	14040	1
564	20230809	093800	54561080	13990	13990	13990	13990	10
565	20230809	093700	54421180	13990	13990	13990	13990	0
566	20230809	093600	54421180	13990	13990	13990	13990	3
567	20230809	093500	54379210	13990	14040	14040	13990	17
568	20230809	093400	54140780	14070	14070	14070	14070	0
569	20230809	093300	54140780	14070	13980	14070	13980	671
570	20230809	093200	44705320	13980	13980	13980	13980	742
571	20230809	093100	34332160	13980	13980	13980	13980	0
572	20230809	093000	34332160	13980	13980	13980	13980	0
573	20230809	092900	34332160	13980	13980	13980	13980	0
574	20230809	092800	34332160	13980	13980	13980	13980	206
575	20230809	092700	31452280	13970	13970	13970	13970	28
576	20230809	092600	31061120	13980	13980	13980	13980	0
577	20230809	092500	31061120	13980	13980	13980	13980	0
578	20230809	092400	31061120	13980	13950	13980	13950	579
579	20230809	092300	22983230	13950	13990	13990	13950	1195
580	20230809	092200	6310820	14000	14040	14040	14000	46
581	20230809	092100	5666750	14070	14070	14070	14070	0
582	20230809	092000	5666750	14070	14070	14070	14070	2
583	20230809	091900	5638610	14080	14030	14080	14030	170
584	20230809	091800	3251750	14020	14020	14020	14020	3
585	20230809	091700	3209690	14010	14010	14010	14010	0
586	20230809	091600	3209690	14010	14010	14010	14010	0
587	20230809	091500	3209690	14010	14010	14010	14010	26
588	20230809	091400	2845430	14020	14020	14020	14020	86
589	20230809	091300	1639710	14020	14020	14020	14020	0
590	20230809	091200	1639710	14020	14020	14020	14020	13
591	20230809	091100	1457450	14020	14020	14020	14020	71
592	20230809	091000	462030	14030	14000	14030	14000	23
593	20230809	090900	140000	14000	14000	14000	14000	4
594	20230809	090800	84000	14000	14000	14000	14000	0
595	20230809	090700	84000	14000	14000	14000	14000	0
596	20230809	090600	84000	14000	14000	14000	14000	0
597	20230809	090500	84000	14000	14000	14000	14000	1
598	20230809	090400	70000	14000	14000	14000	14000	0
599	20230809	090300	70000	14000	14000	14000	14000	0
600	20230809	090200	70000	14000	14000	14000	14000	3
601	20230809	090100	28000	14000	14000	14000	14000	0
602	20230809	090000	28000	14000	14000	14000	14000	2