KissMeData/225190/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	201800	40972120	9770	9770	9770	9770	33
3	20230818	201700	40972120	9770	9770	9770	9770	0
4	20230818	201600	40972120	9770	9770	9770	9770	0
5	20230818	201500	40972120	9770	9770	9770	9770	0
6	20230818	201400	40972120	9770	9770	9770	9770	0
7	20230818	201300	40972120	9770	9770	9770	9770	0
8	20230818	201200	40972120	9770	9770	9770	9770	0
9	20230818	201100	40972120	9770	9770	9770	9770	0
10	20230818	201000	40972120	9770	9770	9770	9770	0
11	20230818	200900	40972120	9770	9770	9770	9770	0
12	20230818	200800	40972120	9770	9770	9770	9770	0
13	20230818	200700	40972120	9770	9770	9770	9770	0
14	20230818	200600	40972120	9770	9770	9770	9770	0
15	20230818	200500	40972120	9770	9770	9770	9770	0
16	20230818	200400	40972120	9770	9770	9770	9770	0
17	20230818	200300	40972120	9770	9770	9770	9770	0
18	20230818	200200	40972120	9770	9770	9770	9770	0
19	20230818	200100	40972120	9770	9770	9770	9770	0
20	20230818	200000	40972120	9770	9770	9770	9770	0
21	20230818	195900	40972120	9770	9770	9770	9770	0
22	20230818	195800	40972120	9770	9770	9770	9770	0
23	20230818	195700	40972120	9770	9770	9770	9770	0
24	20230818	195600	40972120	9770	9770	9770	9770	0
25	20230818	195500	40972120	9770	9770	9770	9770	0
26	20230818	195400	40972120	9770	9770	9770	9770	0
27	20230818	195300	40972120	9770	9770	9770	9770	0
28	20230818	195200	40972120	9770	9770	9770	9770	0
29	20230818	195100	40972120	9770	9770	9770	9770	0
30	20230818	195000	40972120	9770	9770	9770	9770	0
31	20230818	194900	40972120	9770	9770	9770	9770	0
32	20230818	194800	40972120	9770	9770	9770	9770	33
33	20230818	194700	40972120	9770	9770	9770	9770	0
34	20230818	194600	40972120	9770	9770	9770	9770	0
35	20230818	194500	40972120	9770	9770	9770	9770	0
36	20230818	194400	40972120	9770	9770	9770	9770	0
37	20230818	194300	40972120	9770	9770	9770	9770	0
38	20230818	194200	40972120	9770	9770	9770	9770	0
39	20230818	194100	40972120	9770	9770	9770	9770	0
40	20230818	194000	40972120	9770	9770	9770	9770	0
41	20230818	193900	40972120	9770	9770	9770	9770	0
42	20230818	193800	40972120	9770	9770	9770	9770	0
43	20230818	193700	40972120	9770	9770	9770	9770	0
44	20230818	193600	40972120	9770	9770	9770	9770	0
45	20230818	193500	40972120	9770	9770	9770	9770	0
46	20230818	193400	40972120	9770	9770	9770	9770	0
47	20230818	193300	40972120	9770	9770	9770	9770	0
48	20230818	193200	40972120	9770	9770	9770	9770	0
49	20230818	193100	40972120	9770	9770	9770	9770	0
50	20230818	193000	40972120	9770	9770	9770	9770	0
51	20230818	192900	40972120	9770	9770	9770	9770	0
52	20230818	192800	40972120	9770	9770	9770	9770	0
53	20230818	192700	40972120	9770	9770	9770	9770	0
54	20230818	192600	40972120	9770	9770	9770	9770	0
55	20230818	192500	40972120	9770	9770	9770	9770	0
56	20230818	192400	40972120	9770	9770	9770	9770	0
57	20230818	192300	40972120	9770	9770	9770	9770	0
58	20230818	192200	40972120	9770	9770	9770	9770	0
59	20230818	192100	40972120	9770	9770	9770	9770	0
60	20230818	192000	40972120	9770	9770	9770	9770	0
61	20230818	191900	40972120	9770	9770	9770	9770	0
62	20230818	191800	40972120	9770	9770	9770	9770	33
63	20230818	191700	40972120	9770	9770	9770	9770	0
64	20230818	191600	40972120	9770	9770	9770	9770	0
65	20230818	191500	40972120	9770	9770	9770	9770	0
66	20230818	191400	40972120	9770	9770	9770	9770	0
67	20230818	191300	40972120	9770	9770	9770	9770	0
68	20230818	191200	40972120	9770	9770	9770	9770	0
69	20230818	191100	40972120	9770	9770	9770	9770	0
70	20230818	191000	40972120	9770	9770	9770	9770	0
71	20230818	190900	40972120	9770	9770	9770	9770	0
72	20230818	190800	40972120	9770	9770	9770	9770	0
73	20230818	190700	40972120	9770	9770	9770	9770	0
74	20230818	190600	40972120	9770	9770	9770	9770	0
75	20230818	190500	40972120	9770	9770	9770	9770	0
76	20230818	190400	40972120	9770	9770	9770	9770	0
77	20230818	190300	40972120	9770	9770	9770	9770	0
78	20230818	190200	40972120	9770	9770	9770	9770	0
79	20230818	190100	40972120	9770	9770	9770	9770	0
80	20230818	190000	40972120	9770	9770	9770	9770	0
81	20230818	185900	40972120	9770	9770	9770	9770	0
82	20230818	185800	40972120	9770	9770	9770	9770	0
83	20230818	185700	40972120	9770	9770	9770	9770	0
84	20230818	185600	40972120	9770	9770	9770	9770	0
85	20230818	185500	40972120	9770	9770	9770	9770	0
86	20230818	185400	40972120	9770	9770	9770	9770	0
87	20230818	185300	40972120	9770	9770	9770	9770	0
88	20230818	185200	40972120	9770	9770	9770	9770	0
89	20230818	185100	40972120	9770	9770	9770	9770	0
90	20230818	185000	40972120	9770	9770	9770	9770	0
91	20230818	184900	40972120	9770	9770	9770	9770	0
92	20230818	184800	40972120	9770	9770	9770	9770	33
93	20230818	184700	40972120	9770	9770	9770	9770	0
94	20230818	184600	40972120	9770	9770	9770	9770	0
95	20230818	184500	40972120	9770	9770	9770	9770	0
96	20230818	184400	40972120	9770	9770	9770	9770	0
97	20230818	184300	40972120	9770	9770	9770	9770	0
98	20230818	184200	40972120	9770	9770	9770	9770	0
99	20230818	184100	40972120	9770	9770	9770	9770	0
100	20230818	184000	40972120	9770	9770	9770	9770	0
101	20230818	183900	40972120	9770	9770	9770	9770	0
102	20230818	183800	40972120	9770	9770	9770	9770	0
103	20230818	183700	40972120	9770	9770	9770	9770	0
104	20230818	183600	40972120	9770	9770	9770	9770	0
105	20230818	183500	40972120	9770	9770	9770	9770	0
106	20230818	183400	40972120	9770	9770	9770	9770	0
107	20230818	183300	40972120	9770	9770	9770	9770	0
108	20230818	183200	40972120	9770	9770	9770	9770	0
109	20230818	183100	40972120	9770	9770	9770	9770	0
110	20230818	183000	40972120	9770	9770	9770	9770	0
111	20230818	182900	40972120	9770	9770	9770	9770	0
112	20230818	182800	40972120	9770	9770	9770	9770	0
113	20230818	182700	40972120	9770	9770	9770	9770	0
114	20230818	182600	40972120	9770	9770	9770	9770	0
115	20230818	182500	40972120	9770	9770	9770	9770	0
116	20230818	182400	40972120	9770	9770	9770	9770	0
117	20230818	182300	40972120	9770	9770	9770	9770	0
118	20230818	182200	40972120	9770	9770	9770	9770	0
119	20230818	182100	40972120	9770	9770	9770	9770	0
120	20230818	182000	40972120	9770	9770	9770	9770	0
121	20230818	181900	40972120	9770	9770	9770	9770	0
122	20230818	181800	40972120	9770	9770	9770	9770	33
123	20230818	181700	40972120	9770	9770	9770	9770	0
124	20230818	181600	40972120	9770	9770	9770	9770	0
125	20230818	181500	40972120	9770	9770	9770	9770	0
126	20230818	181400	40972120	9770	9770	9770	9770	0
127	20230818	181300	40972120	9770	9770	9770	9770	0
128	20230818	181200	40972120	9770	9770	9770	9770	0
129	20230818	181100	40972120	9770	9770	9770	9770	0
130	20230818	181000	40972120	9770	9770	9770	9770	0
131	20230818	180900	40972120	9770	9770	9770	9770	0
132	20230818	180800	40972120	9770	9770	9770	9770	0
133	20230818	180700	40972120	9770	9770	9770	9770	0
134	20230818	180600	40972120	9770	9770	9770	9770	0
135	20230818	180500	40972120	9770	9770	9770	9770	0
136	20230818	180400	40972120	9770	9770	9770	9770	0
137	20230818	180300	40972120	9770	9770	9770	9770	0
138	20230818	180200	40972120	9770	9770	9770	9770	0
139	20230818	180100	40972120	9770	9770	9770	9770	0
140	20230818	180000	40972120	9770	9770	9770	9770	0
141	20230818	175900	40972120	9770	9770	9770	9770	0
142	20230818	175800	40972120	9770	9770	9770	9770	0
143	20230818	175700	40972120	9770	9770	9770	9770	0
144	20230818	175600	40972120	9770	9770	9770	9770	0
145	20230818	175500	40972120	9770	9770	9770	9770	0
146	20230818	175400	40972120	9770	9770	9770	9770	0
147	20230818	175300	40972120	9770	9770	9770	9770	0
148	20230818	175200	40972120	9770	9770	9770	9770	0
149	20230818	175100	40972120	9770	9770	9770	9770	0
150	20230818	175000	40972120	9770	9770	9770	9770	0
151	20230818	174900	40972120	9770	9770	9770	9770	0
152	20230818	174800	40972120	9770	9770	9770	9770	33
153	20230818	174700	40972120	9770	9770	9770	9770	0
154	20230818	174600	40972120	9770	9770	9770	9770	0
155	20230818	174500	40972120	9770	9770	9770	9770	0
156	20230818	174400	40972120	9770	9770	9770	9770	0
157	20230818	174300	40972120	9770	9770	9770	9770	0
158	20230818	174200	40972120	9770	9770	9770	9770	0
159	20230818	174100	40972120	9770	9770	9770	9770	0
160	20230818	174000	40972120	9770	9770	9770	9770	0
161	20230818	173900	40972120	9770	9770	9770	9770	0
162	20230818	173800	40972120	9770	9770	9770	9770	0
163	20230818	173700	40972120	9770	9770	9770	9770	0
164	20230818	173600	40972120	9770	9770	9770	9770	0
165	20230818	173500	40972120	9770	9770	9770	9770	0
166	20230818	173400	40972120	9770	9770	9770	9770	0
167	20230818	173300	40972120	9770	9770	9770	9770	0
168	20230818	173200	40972120	9770	9770	9770	9770	0
169	20230818	173100	40972120	9770	9770	9770	9770	0
170	20230818	173000	40972120	9770	9770	9770	9770	0
171	20230818	172900	40972120	9770	9770	9770	9770	0
172	20230818	172800	40972120	9770	9770	9770	9770	0
173	20230818	172700	40972120	9770	9770	9770	9770	0
174	20230818	172600	40972120	9770	9770	9770	9770	0
175	20230818	172500	40972120	9770	9770	9770	9770	0
176	20230818	172400	40972120	9770	9770	9770	9770	0
177	20230818	172300	40972120	9770	9770	9770	9770	0
178	20230818	172200	40972120	9770	9770	9770	9770	0
179	20230818	172100	40972120	9770	9770	9770	9770	0
180	20230818	172000	40972120	9770	9770	9770	9770	0
181	20230818	171900	40972120	9770	9770	9770	9770	0
182	20230818	171800	40972120	9770	9770	9770	9770	33
183	20230818	171700	40972120	9770	9770	9770	9770	0
184	20230818	171600	40972120	9770	9770	9770	9770	0
185	20230818	171500	40972120	9770	9770	9770	9770	0
186	20230818	171400	40972120	9770	9770	9770	9770	0
187	20230818	171300	40972120	9770	9770	9770	9770	0
188	20230818	171200	40972120	9770	9770	9770	9770	0
189	20230818	171100	40972120	9770	9770	9770	9770	0
190	20230818	171000	40972120	9770	9770	9770	9770	0
191	20230818	170900	40972120	9770	9770	9770	9770	0
192	20230818	170800	40972120	9770	9770	9770	9770	0
193	20230818	170700	40972120	9770	9770	9770	9770	0
194	20230818	170600	40972120	9770	9770	9770	9770	0
195	20230818	170500	40972120	9770	9770	9770	9770	0
196	20230818	170400	40972120	9770	9770	9770	9770	0
197	20230818	170300	40972120	9770	9770	9770	9770	0
198	20230818	170200	40972120	9770	9770	9770	9770	0
199	20230818	170100	40972120	9770	9770	9770	9770	0
200	20230818	170000	40972120	9770	9770	9770	9770	0
201	20230818	165900	40972120	9770	9770	9770	9770	0
202	20230818	165800	40972120	9770	9770	9770	9770	0
203	20230818	165700	40972120	9770	9770	9770	9770	0
204	20230818	165600	40972120	9770	9770	9770	9770	0
205	20230818	165500	40972120	9770	9770	9770	9770	0
206	20230818	165400	40972120	9770	9770	9770	9770	0
207	20230818	165300	40972120	9770	9770	9770	9770	0
208	20230818	165200	40972120	9770	9770	9770	9770	0
209	20230818	165100	40972120	9770	9770	9770	9770	0
210	20230818	165000	40972120	9770	9770	9770	9770	0
211	20230818	164900	40972120	9770	9770	9770	9770	0
212	20230818	164800	40972120	9770	9770	9770	9770	33
213	20230818	164700	40972120	9770	9770	9770	9770	0
214	20230818	164600	40972120	9770	9770	9770	9770	0
215	20230818	164500	40972120	9770	9770	9770	9770	0
216	20230818	164400	40972120	9770	9770	9770	9770	0
217	20230818	164300	40972120	9770	9770	9770	9770	0
218	20230818	164200	40972120	9770	9770	9770	9770	0
219	20230818	164100	40972120	9770	9770	9770	9770	0
220	20230818	164000	40972120	9770	9770	9770	9770	0
221	20230818	163900	40972120	9770	9770	9770	9770	0
222	20230818	163800	40972120	9770	9770	9770	9770	0
223	20230818	163700	40972120	9770	9770	9770	9770	0
224	20230818	163600	40972120	9770	9770	9770	9770	0
225	20230818	163500	40972120	9770	9770	9770	9770	0
226	20230818	163400	40972120	9770	9770	9770	9770	0
227	20230818	163300	40972120	9770	9770	9770	9770	0
228	20230818	163200	40972120	9770	9770	9770	9770	0
229	20230818	163100	40972120	9770	9770	9770	9770	0
230	20230818	163000	40972120	9770	9770	9770	9770	0
231	20230818	162900	40972120	9770	9770	9770	9770	0
232	20230818	162800	40972120	9770	9770	9770	9770	0
233	20230818	162700	40972120	9770	9770	9770	9770	0
234	20230818	162600	40972120	9770	9770	9770	9770	0
235	20230818	162500	40972120	9770	9770	9770	9770	0
236	20230818	162400	40972120	9770	9770	9770	9770	0
237	20230818	162300	40972120	9770	9770	9770	9770	0
238	20230818	162200	40972120	9770	9770	9770	9770	0
239	20230818	162100	40972120	9770	9770	9770	9770	0
240	20230818	162000	40972120	9770	9770	9770	9770	0
241	20230818	161900	40972120	9770	9770	9770	9770	0
242	20230818	161800	40972120	9770	9770	9770	9770	33
243	20230818	161700	40972120	9770	9770	9770	9770	0
244	20230818	161600	40972120	9770	9770	9770	9770	0
245	20230818	161500	40972120	9770	9770	9770	9770	0
246	20230818	161400	40972120	9770	9770	9770	9770	0
247	20230818	161300	40972120	9770	9770	9770	9770	0
248	20230818	161200	40972120	9770	9770	9770	9770	0
249	20230818	161100	40972120	9770	9770	9770	9770	0
250	20230818	161000	40972120	9770	9770	9770	9770	0
251	20230818	160900	40972120	9770	9770	9770	9770	0
252	20230818	160800	40972120	9770	9770	9770	9770	0
253	20230818	160700	40972120	9770	9770	9770	9770	0
254	20230818	160600	40972120	9770	9770	9770	9770	0
255	20230818	160500	40972120	9770	9770	9770	9770	0
256	20230818	160400	40972120	9770	9770	9770	9770	0
257	20230818	160300	40972120	9770	9770	9770	9770	0
258	20230818	160200	40972120	9770	9770	9770	9770	0
259	20230818	160100	40972120	9770	9770	9770	9770	0
260	20230818	160000	40972120	9770	9770	9770	9770	0
261	20230818	155900	40972120	9770	9770	9770	9770	0
262	20230818	155800	40972120	9770	9770	9770	9770	0
263	20230818	155700	40972120	9770	9770	9770	9770	0
264	20230818	155600	40972120	9770	9770	9770	9770	0
265	20230818	155500	40972120	9770	9770	9770	9770	0
266	20230818	155400	40972120	9770	9770	9770	9770	0
267	20230818	155300	40972120	9770	9770	9770	9770	0
268	20230818	155200	40972120	9770	9770	9770	9770	0
269	20230818	155100	40972120	9770	9770	9770	9770	0
270	20230818	155000	40972120	9770	9770	9770	9770	0
271	20230818	154900	40972120	9770	9770	9770	9770	0
272	20230818	154800	40972120	9770	9770	9770	9770	33
273	20230818	154700	40972120	9770	9770	9770	9770	0
274	20230818	154600	40972120	9770	9770	9770	9770	0
275	20230818	154500	40972120	9770	9770	9770	9770	0
276	20230818	154400	40972120	9770	9770	9770	9770	0
277	20230818	154300	40972120	9770	9770	9770	9770	0
278	20230818	154200	40972120	9770	9770	9770	9770	0
279	20230818	154100	40972120	9770	9770	9770	9770	0
280	20230818	154000	40972120	9770	9770	9770	9770	0
281	20230818	153900	40972120	9770	9770	9770	9770	0
282	20230818	153800	40972120	9770	9770	9770	9770	0
283	20230818	153700	40972120	9770	9770	9770	9770	0
284	20230818	153600	40972120	9770	9770	9770	9770	0
285	20230818	153500	40972120	9770	9770	9770	9770	0
286	20230818	153400	40972120	9770	9770	9770	9770	0
287	20230818	153300	40972120	9770	9770	9770	9770	0
288	20230818	153200	40972120	9770	9770	9770	9770	0
289	20230818	153100	40972120	9770	9770	9770	9770	0
290	20230818	153000	40972120	9770	9770	9770	9770	33
291	20230818	152900	40649710	9780	9780	9780	9780	0
292	20230818	152800	40649710	9780	9780	9780	9780	0
293	20230818	152700	40649710	9780	9780	9780	9780	0
294	20230818	152600	40649710	9780	9780	9780	9780	0
295	20230818	152500	40649710	9780	9780	9780	9780	0
296	20230818	152400	40649710	9780	9780	9780	9780	0
297	20230818	152300	40649710	9780	9780	9780	9780	0
298	20230818	152200	40649710	9780	9780	9780	9780	0
299	20230818	152100	40649710	9780	9780	9780	9780	0
300	20230818	152000	40649710	9780	9780	9780	9780	0
301	20230818	151900	40649710	9780	9800	9800	9780	13
302	20230818	151800	40522470	9810	9810	9810	9810	0
303	20230818	151700	40522470	9810	9810	9810	9810	5
304	20230818	151600	40473420	9810	9810	9810	9810	0
305	20230818	151500	40473420	9810	9810	9810	9810	0
306	20230818	151400	40473420	9810	9810	9810	9810	0
307	20230818	151300	40473420	9810	9810	9810	9810	0
308	20230818	151200	40473420	9810	9810	9810	9810	0
309	20230818	151100	40473420	9810	9810	9810	9810	0
310	20230818	151000	40473420	9810	9800	9810	9800	9
311	20230818	150900	40385200	9800	9800	9800	9800	50
312	20230818	150800	39895200	9800	9790	9800	9770	39
313	20230818	150700	39514030	9790	9790	9790	9790	0
314	20230818	150600	39514030	9790	9790	9790	9790	0
315	20230818	150500	39514030	9790	9790	9790	9790	0
316	20230818	150400	39514030	9790	9790	9790	9790	38
317	20230818	150300	39142010	9790	9790	9790	9790	0
318	20230818	150200	39142010	9790	9790	9790	9790	10
319	20230818	150100	39044110	9790	9790	9790	9790	10
320	20230818	150000	38946210	9790	9790	9790	9790	0
321	20230818	145900	38946210	9790	9790	9790	9790	3
322	20230818	145800	38916840	9790	9790	9790	9790	101
323	20230818	145700	37928050	9770	9770	9770	9770	0
324	20230818	145600	37928050	9770	9770	9770	9770	0
325	20230818	145500	37928050	9770	9770	9770	9770	0
326	20230818	145400	37928050	9770	9770	9770	9770	12
327	20230818	145300	37810810	9780	9780	9780	9780	0
328	20230818	145200	37810810	9780	9780	9780	9780	0
329	20230818	145100	37810810	9780	9780	9780	9780	0
330	20230818	145000	37810810	9780	9780	9780	9780	0
331	20230818	144900	37810810	9780	9780	9780	9780	214
332	20230818	144800	35717890	9780	9780	9780	9780	17
333	20230818	144700	35551630	9780	9780	9780	9780	0
334	20230818	144600	35551630	9780	9780	9780	9780	0
335	20230818	144500	35551630	9780	9780	9780	9780	0
336	20230818	144400	35551630	9780	9780	9780	9780	0
337	20230818	144300	35551630	9780	9780	9780	9780	0
338	20230818	144200	35551630	9780	9780	9780	9780	231
339	20230818	144100	33292450	9790	9790	9790	9790	1
340	20230818	144000	33282660	9790	9790	9790	9790	1
341	20230818	143900	33272870	9780	9780	9780	9780	0
342	20230818	143800	33272870	9780	9780	9780	9780	0
343	20230818	143700	33272870	9780	9790	9790	9780	121
344	20230818	143600	32088290	9790	9790	9790	9790	2
345	20230818	143500	32068710	9780	9780	9780	9780	0
346	20230818	143400	32068710	9780	9780	9780	9780	0
347	20230818	143300	32068710	9780	9780	9780	9780	50
348	20230818	143200	31579710	9780	9780	9780	9780	0
349	20230818	143100	31579710	9780	9780	9780	9780	0
350	20230818	143000	31579710	9780	9780	9780	9780	0
351	20230818	142900	31579710	9780	9780	9780	9780	0
352	20230818	142800	31579710	9780	9780	9780	9780	106
353	20230818	142700	30543030	9780	9780	9780	9780	0
354	20230818	142600	30543030	9780	9780	9780	9780	0
355	20230818	142500	30543030	9780	9780	9780	9780	10
356	20230818	142400	30445230	9780	9780	9780	9780	0
357	20230818	142300	30445230	9780	9780	9780	9780	1
358	20230818	142200	30435450	9780	9780	9780	9780	0
359	20230818	142100	30435450	9780	9780	9780	9780	0
360	20230818	142000	30435450	9780	9780	9780	9780	0
361	20230818	141900	30435450	9780	9780	9780	9780	0
362	20230818	141800	30435450	9780	9780	9780	9780	7
363	20230818	141700	30366990	9780	9780	9780	9780	0
364	20230818	141600	30366990	9780	9780	9780	9780	0
365	20230818	141500	30366990	9780	9780	9780	9780	0
366	20230818	141400	30366990	9780	9780	9780	9780	0
367	20230818	141300	30366990	9780	9780	9780	9780	50
368	20230818	141200	29877990	9780	9780	9780	9780	0
369	20230818	141100	29877990	9780	9780	9780	9780	27
370	20230818	141000	29613930	9770	9770	9770	9770	3
371	20230818	140900	29584620	9770	9770	9770	9770	0
372	20230818	140800	29584620	9770	9770	9770	9770	0
373	20230818	140700	29584620	9770	9770	9770	9770	0
374	20230818	140600	29584620	9770	9770	9770	9770	0
375	20230818	140500	29584620	9770	9770	9770	9770	0
376	20230818	140400	29584620	9770	9770	9770	9770	2
377	20230818	140300	29565080	9760	9760	9760	9760	0
378	20230818	140200	29565080	9760	9760	9760	9760	0
379	20230818	140100	29565080	9760	9760	9760	9760	0
380	20230818	140000	29565080	9760	9760	9760	9760	0
381	20230818	135900	29565080	9760	9760	9760	9760	10
382	20230818	135800	29467480	9760	9760	9760	9760	0
383	20230818	135700	29467480	9760	9760	9760	9760	0
384	20230818	135600	29467480	9760	9760	9760	9760	1
385	20230818	135500	29457720	9770	9770	9770	9770	1
386	20230818	135400	29447950	9770	9770	9770	9770	0
387	20230818	135300	29447950	9770	9770	9770	9770	0
388	20230818	135200	29447950	9770	9770	9770	9770	0
389	20230818	135100	29447950	9770	9770	9770	9770	0
390	20230818	135000	29447950	9770	9770	9770	9770	0
391	20230818	134900	29447950	9770	9770	9770	9770	0
392	20230818	134800	29447950	9770	9770	9770	9770	0
393	20230818	134700	29447950	9770	9770	9770	9770	2
394	20230818	134600	29428410	9760	9760	9760	9760	210
395	20230818	134500	27378810	9760	9760	9760	9760	0
396	20230818	134400	27378810	9760	9760	9760	9760	0
397	20230818	134300	27378810	9760	9760	9760	9760	0
398	20230818	134200	27378810	9760	9760	9760	9760	1
399	20230818	134100	27369050	9760	9760	9760	9760	0
400	20230818	134000	27369050	9760	9760	9760	9760	0
401	20230818	133900	27369050	9760	9760	9760	9760	1
402	20230818	133800	27359290	9760	9760	9760	9760	6
403	20230818	133700	27300730	9750	9750	9750	9750	0
404	20230818	133600	27300730	9750	9750	9750	9750	0
405	20230818	133500	27300730	9750	9750	9750	9750	0
406	20230818	133400	27300730	9750	9750	9750	9750	0
407	20230818	133300	27300730	9750	9750	9750	9750	0
408	20230818	133200	27300730	9750	9750	9750	9750	0
409	20230818	133100	27300730	9750	9750	9750	9750	1
410	20230818	133000	27290980	9750	9750	9750	9750	0
411	20230818	132900	27290980	9750	9750	9750	9750	0
412	20230818	132800	27290980	9750	9750	9750	9750	6
413	20230818	132700	27232480	9750	9750	9750	9750	0
414	20230818	132600	27232480	9750	9750	9750	9750	0
415	20230818	132500	27232480	9750	9750	9750	9750	0
416	20230818	132400	27232480	9750	9750	9750	9750	0
417	20230818	132300	27232480	9750	9750	9750	9750	0
418	20230818	132200	27232480	9750	9750	9750	9750	0
419	20230818	132100	27232480	9750	9750	9750	9750	0
420	20230818	132000	27232480	9750	9750	9750	9750	7
421	20230818	131900	27164230	9760	9760	9760	9760	0
422	20230818	131800	27164230	9760	9760	9760	9760	0
423	20230818	131700	27164230	9760	9760	9760	9760	1
424	20230818	131600	27154470	9750	9750	9750	9750	0
425	20230818	131500	27154470	9750	9750	9750	9750	0
426	20230818	131400	27154470	9750	9750	9750	9750	0
427	20230818	131300	27154470	9750	9750	9750	9750	0
428	20230818	131200	27154470	9750	9750	9750	9750	0
429	20230818	131100	27154470	9750	9750	9750	9750	0
430	20230818	131000	27154470	9750	9750	9750	9750	0
431	20230818	130900	27154470	9750	9750	9750	9750	0
432	20230818	130800	27154470	9750	9750	9750	9750	0
433	20230818	130700	27154470	9750	9750	9750	9750	0
434	20230818	130600	27154470	9750	9750	9750	9750	0
435	20230818	130500	27154470	9750	9750	9750	9750	0
436	20230818	130400	27154470	9750	9750	9750	9750	0
437	20230818	130300	27154470	9750	9750	9750	9750	0
438	20230818	130200	27154470	9750	9750	9750	9750	31
439	20230818	130100	26852220	9750	9750	9750	9750	0
440	20230818	130000	26852220	9750	9750	9750	9750	0
441	20230818	125900	26852220	9750	9750	9750	9750	0
442	20230818	125800	26852220	9750	9750	9750	9750	0
443	20230818	125700	26852220	9750	9750	9750	9750	0
444	20230818	125600	26852220	9750	9750	9750	9750	0
445	20230818	125500	26852220	9750	9750	9750	9750	0
446	20230818	125400	26852220	9750	9750	9750	9750	0
447	20230818	125300	26852220	9750	9750	9750	9750	0
448	20230818	125200	26852220	9750	9750	9750	9750	0
449	20230818	125100	26852220	9750	9750	9750	9750	0
450	20230818	125000	26852220	9750	9750	9750	9750	0
451	20230818	124900	26852220	9750	9750	9750	9750	0
452	20230818	124800	26852220	9750	9750	9750	9750	0
453	20230818	124700	26852220	9750	9750	9750	9750	0
454	20230818	124600	26852220	9750	9750	9750	9750	0
455	20230818	124500	26852220	9750	9750	9750	9750	0
456	20230818	124400	26852220	9750	9750	9750	9750	0
457	20230818	124300	26852220	9750	9750	9750	9750	0
458	20230818	124200	26852220	9750	9750	9750	9750	0
459	20230818	124100	26852220	9750	9750	9750	9750	0
460	20230818	124000	26852220	9750	9750	9750	9750	0
461	20230818	123900	26852220	9750	9750	9750	9750	0
462	20230818	123800	26852220	9750	9750	9750	9750	0
463	20230818	123700	26852220	9750	9750	9750	9750	0
464	20230818	123600	26852220	9750	9750	9750	9750	0
465	20230818	123500	26852220	9750	9750	9750	9750	0
466	20230818	123400	26852220	9750	9750	9750	9750	0
467	20230818	123300	26852220	9750	9750	9750	9750	539
468	20230818	123200	21596970	9750	9750	9750	9750	12
469	20230818	123100	21479970	9750	9750	9750	9750	0
470	20230818	123000	21479970	9750	9750	9750	9750	60
471	20230818	122900	20894970	9750	9750	9750	9750	3
472	20230818	122800	20865720	9760	9760	9760	9760	0
473	20230818	122700	20865720	9760	9760	9760	9760	0
474	20230818	122600	20865720	9760	9760	9760	9760	0
475	20230818	122500	20865720	9760	9760	9760	9760	0
476	20230818	122400	20865720	9760	9760	9760	9760	0
477	20230818	122300	20865720	9760	9760	9760	9760	0
478	20230818	122200	20865720	9760	9760	9760	9760	0
479	20230818	122100	20865720	9760	9760	9760	9760	1
480	20230818	122000	20855960	9760	9760	9760	9760	0
481	20230818	121900	20855960	9760	9760	9760	9760	20
482	20230818	121800	20660760	9760	9760	9760	9760	2
483	20230818	121700	20641240	9760	9760	9760	9760	0
484	20230818	121600	20641240	9760	9760	9760	9760	0
485	20230818	121500	20641240	9760	9760	9760	9760	0
486	20230818	121400	20641240	9760	9760	9760	9760	0
487	20230818	121300	20641240	9760	9760	9760	9760	1
488	20230818	121200	20631480	9760	9760	9760	9760	61
489	20230818	121100	20036120	9760	9760	9760	9760	4
490	20230818	121000	19997080	9760	9760	9760	9760	0
491	20230818	120900	19997080	9760	9760	9760	9760	0
492	20230818	120800	19997080	9760	9760	9760	9760	5
493	20230818	120700	19948280	9760	9760	9760	9760	1
494	20230818	120600	19938520	9760	9760	9760	9760	0
495	20230818	120500	19938520	9760	9760	9760	9760	0
496	20230818	120400	19938520	9760	9760	9760	9760	1
497	20230818	120300	19928760	9760	9760	9760	9760	0
498	20230818	120200	19928760	9760	9760	9760	9760	0
499	20230818	120100	19928760	9760	9760	9760	9760	1
500	20230818	120000	19919000	9760	9760	9760	9760	0
501	20230818	115900	19919000	9760	9760	9760	9760	0
502	20230818	115800	19919000	9760	9760	9760	9760	0
503	20230818	115700	19919000	9760	9760	9760	9760	0
504	20230818	115600	19919000	9760	9760	9760	9760	11
505	20230818	115500	19811640	9750	9750	9750	9750	0
506	20230818	115400	19811640	9750	9750	9750	9750	0
507	20230818	115300	19811640	9750	9750	9750	9750	0
508	20230818	115200	19811640	9750	9750	9750	9750	0
509	20230818	115100	19811640	9750	9750	9750	9750	0
510	20230818	115000	19811640	9750	9750	9750	9750	0
511	20230818	114900	19811640	9750	9750	9750	9750	0
512	20230818	114800	19811640	9750	9750	9750	9750	0
513	20230818	114700	19811640	9750	9750	9750	9750	0
514	20230818	114600	19811640	9750	9750	9750	9750	0
515	20230818	114500	19811640	9750	9750	9750	9750	0
516	20230818	114400	19811640	9750	9750	9750	9750	15
517	20230818	114300	19665390	9750	9750	9750	9750	0
518	20230818	114200	19665390	9750	9750	9750	9750	0
519	20230818	114100	19665390	9750	9750	9750	9750	0
520	20230818	114000	19665390	9750	9750	9750	9750	0
521	20230818	113900	19665390	9750	9750	9750	9750	0
522	20230818	113800	19665390	9750	9750	9750	9750	0
523	20230818	113700	19665390	9750	9750	9750	9750	0
524	20230818	113600	19665390	9750	9750	9750	9750	0
525	20230818	113500	19665390	9750	9750	9750	9750	0
526	20230818	113400	19665390	9750	9750	9750	9750	0
527	20230818	113300	19665390	9750	9750	9750	9750	0
528	20230818	113200	19665390	9750	9750	9750	9750	0
529	20230818	113100	19665390	9750	9750	9750	9750	0
530	20230818	113000	19665390	9750	9750	9750	9750	0
531	20230818	112900	19665390	9750	9750	9750	9750	0
532	20230818	112800	19665390	9750	9750	9750	9750	0
533	20230818	112700	19665390	9750	9750	9750	9750	0
534	20230818	112600	19665390	9750	9750	9750	9750	0
535	20230818	112500	19665390	9750	9750	9750	9750	0
536	20230818	112400	19665390	9750	9750	9750	9750	0
537	20230818	112300	19665390	9750	9750	9750	9750	50
538	20230818	112200	19177890	9750	9750	9750	9750	0
539	20230818	112100	19177890	9750	9750	9750	9750	0
540	20230818	112000	19177890	9750	9750	9750	9750	0
541	20230818	111900	19177890	9750	9750	9750	9750	0
542	20230818	111800	19177890	9750	9750	9750	9750	0
543	20230818	111700	19177890	9750	9750	9750	9750	0
544	20230818	111600	19177890	9750	9750	9750	9750	0
545	20230818	111500	19177890	9750	9750	9750	9750	0
546	20230818	111400	19177890	9750	9750	9750	9750	0
547	20230818	111300	19177890	9750	9750	9750	9750	0
548	20230818	111200	19177890	9750	9750	9750	9750	40
549	20230818	111100	18787890	9750	9750	9750	9750	0
550	20230818	111000	18787890	9750	9750	9750	9750	0
551	20230818	110900	18787890	9750	9750	9750	9750	0
552	20230818	110800	18787890	9750	9750	9750	9750	0
553	20230818	110700	18787890	9750	9750	9750	9750	0
554	20230818	110600	18787890	9750	9750	9750	9750	0
555	20230818	110500	18787890	9750	9750	9750	9750	0
556	20230818	110400	18787890	9750	9750	9750	9750	0
557	20230818	110300	18787890	9750	9750	9750	9750	0
558	20230818	110200	18787890	9750	9750	9750	9750	0
559	20230818	110100	18787890	9750	9750	9750	9750	0
560	20230818	110000	18787890	9750	9760	9760	9750	41
561	20230818	105900	18388130	9760	9760	9760	9760	0
562	20230818	105800	18388130	9760	9760	9760	9760	0
563	20230818	105700	18388130	9760	9750	9760	9750	96
564	20230818	105600	17452120	9760	9760	9760	9760	0
565	20230818	105500	17452120	9760	9760	9760	9760	0
566	20230818	105400	17452120	9760	9760	9760	9760	5
567	20230818	105300	17403320	9740	9740	9740	9740	38
568	20230818	105200	17033200	9750	9750	9750	9750	68
569	20230818	105100	16370200	9750	9750	9750	9750	0
570	20230818	105000	16370200	9750	9750	9750	9750	0
571	20230818	104900	16370200	9750	9750	9750	9750	0
572	20230818	104800	16370200	9750	9750	9750	9750	3
573	20230818	104700	16340950	9750	9750	9750	9750	0
574	20230818	104600	16340950	9750	9750	9750	9750	10
575	20230818	104500	16243450	9740	9740	9740	9740	0
576	20230818	104400	16243450	9740	9740	9740	9740	0
577	20230818	104300	16243450	9740	9740	9740	9740	0
578	20230818	104200	16243450	9740	9740	9740	9740	0
579	20230818	104100	16243450	9740	9740	9740	9740	0
580	20230818	104000	16243450	9740	9740	9740	9740	0
581	20230818	103900	16243450	9740	9750	9750	9740	81
582	20230818	103800	15454170	9760	9760	9760	9760	0
583	20230818	103700	15454170	9760	9760	9760	9760	0
584	20230818	103600	15454170	9760	9760	9760	9760	0
585	20230818	103500	15454170	9760	9760	9760	9760	0
586	20230818	103400	15454170	9760	9760	9760	9760	0
587	20230818	103300	15454170	9760	9760	9760	9760	1
588	20230818	103200	15444410	9760	9760	9760	9760	0
589	20230818	103100	15444410	9760	9770	9770	9760	68
590	20230818	103000	14780720	9760	9760	9760	9760	15
591	20230818	102900	14634320	9760	9760	9760	9760	37
592	20230818	102800	14273200	9760	9760	9760	9760	0
593	20230818	102700	14273200	9760	9760	9760	9760	0
594	20230818	102600	14273200	9760	9760	9760	9760	0
595	20230818	102500	14273200	9760	9760	9760	9760	100
596	20230818	102400	13297200	9750	9750	9750	9750	0
597	20230818	102300	13297200	9750	9750	9750	9750	0
598	20230818	102200	13297200	9750	9750	9750	9750	8
599	20230818	102100	13219200	9750	9750	9750	9750	0
600	20230818	102000	13219200	9750	9750	9750	9750	1
601	20230818	101900	13209450	9750	9750	9750	9750	8
602	20230818	101800	13131450	9750	9750	9750	9750	15
603	20230818	101700	12985200	9750	9760	9760	9750	74
604	20230818	101600	12263680	9770	9770	9770	9770	15
605	20230818	101500	12117130	9780	9780	9780	9780	0
606	20230818	101400	12117130	9780	9780	9780	9780	0
607	20230818	101300	12117130	9780	9780	9780	9780	0
608	20230818	101200	12117130	9780	9780	9780	9780	0
609	20230818	101100	12117130	9780	9780	9780	9780	0
610	20230818	101000	12117130	9780	9780	9780	9780	0
611	20230818	100900	12117130	9780	9780	9780	9780	0
612	20230818	100800	12117130	9780	9780	9780	9780	2
613	20230818	100700	12097570	9750	9750	9750	9750	1
614	20230818	100600	12087820	9750	9750	9750	9750	1
615	20230818	100500	12078070	9750	9750	9750	9750	34
616	20230818	100400	11746570	9750	9750	9750	9750	14
617	20230818	100300	11610070	9750	9790	9790	9750	21
618	20230818	100200	11404760	9790	9790	9790	9790	0
619	20230818	100100	11404760	9790	9790	9790	9790	0
620	20230818	100000	11404760	9790	9790	9790	9790	0
621	20230818	095900	11404760	9790	9790	9790	9790	0
622	20230818	095800	11404760	9790	9780	9790	9780	7
623	20230818	095700	11336250	9790	9790	9790	9790	1
624	20230818	095600	11326460	9790	9790	9790	9790	1
625	20230818	095500	11316670	9780	9780	9780	9780	0
626	20230818	095400	11316670	9780	9770	9780	9770	5
627	20230818	095300	11267780	9770	9770	9770	9740	32
628	20230818	095200	10955650	9770	9770	9770	9770	0
629	20230818	095100	10955650	9770	9780	9780	9770	6
630	20230818	095000	10897020	9780	9780	9780	9780	10
631	20230818	094900	10799220	9780	9780	9780	9780	0
632	20230818	094800	10799220	9780	9780	9780	9780	0
633	20230818	094700	10799220	9780	9780	9780	9780	0
634	20230818	094600	10799220	9780	9780	9780	9780	2
635	20230818	094500	10779660	9780	9780	9780	9780	53
636	20230818	094400	10261320	9790	9790	9790	9790	1
637	20230818	094300	10251530	9790	9790	9790	9790	0
638	20230818	094200	10251530	9790	9790	9790	9790	82
639	20230818	094100	9448750	9790	9790	9790	9790	10
640	20230818	094000	9350850	9790	9800	9800	9790	30
641	20230818	093900	9057050	9800	9800	9800	9800	1
642	20230818	093800	9047250	9800	9800	9800	9800	1
643	20230818	093700	9037450	9800	9800	9800	9800	10
644	20230818	093600	8939450	9800	9800	9800	9800	3
645	20230818	093500	8910050	9800	9800	9800	9800	0
646	20230818	093400	8910050	9800	9800	9800	9800	7
647	20230818	093300	8841450	9790	9800	9800	9790	15
648	20230818	093200	8694480	9800	9800	9800	9800	8
649	20230818	093100	8616080	9800	9800	9800	9800	9
650	20230818	093000	8527880	9800	9800	9800	9800	4
651	20230818	092900	8488680	9800	9800	9800	9800	1
652	20230818	092800	8478880	9800	9800	9800	9800	0
653	20230818	092700	8478880	9800	9800	9800	9800	1
654	20230818	092600	8469080	9770	9770	9770	9770	0
655	20230818	092500	8469080	9770	9770	9770	9770	5
656	20230818	092400	8420230	9770	9770	9770	9770	3
657	20230818	092300	8390920	9770	9770	9770	9770	0
658	20230818	092200	8390920	9770	9770	9770	9770	0
659	20230818	092100	8390920	9770	9770	9770	9770	0
660	20230818	092000	8390920	9770	9770	9770	9770	0
661	20230818	091900	8390920	9770	9770	9770	9770	1
662	20230818	091800	8381150	9740	9740	9740	9740	20
663	20230818	091700	8186350	9740	9740	9740	9740	0
664	20230818	091600	8186350	9740	9740	9740	9740	0
665	20230818	091500	8186350	9740	9740	9740	9740	0
666	20230818	091400	8186350	9740	9740	9740	9740	0
667	20230818	091300	8186350	9740	9740	9740	9740	0
668	20230818	091200	8186350	9740	9740	9740	9740	0
669	20230818	091100	8186350	9740	9750	9750	9740	21
670	20230818	091000	7981710	9740	9740	9740	9740	0
671	20230818	090900	7981710	9740	9740	9740	9740	3
672	20230818	090800	7952490	9740	9740	9740	9740	37
673	20230818	090700	7592110	9740	9750	9750	9740	30
674	20230818	090600	7299900	9730	9730	9730	9730	0
675	20230818	090500	7299900	9730	9840	9840	9730	126
676	20230818	090400	6071730	9840	9790	9840	9550	614
677	20230818	090300	137900	9850	9850	9850	9850	0
678	20230818	090200	137900	9850	9850	9850	9850	0
679	20230818	090100	137900	9850	9850	9850	9850	4
680	20230818	090000	98500	9850	9850	9850	9850	10