KissMeData/225190/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	201700	55008470	9850	9850	9850	9850	4
3	20230823	201600	55008470	9850	9850	9850	9850	0
4	20230823	201500	55008470	9850	9850	9850	9850	0
5	20230823	201400	55008470	9850	9850	9850	9850	0
6	20230823	201300	55008470	9850	9850	9850	9850	0
7	20230823	201200	55008470	9850	9850	9850	9850	0
8	20230823	201100	55008470	9850	9850	9850	9850	0
9	20230823	201000	55008470	9850	9850	9850	9850	0
10	20230823	200900	55008470	9850	9850	9850	9850	0
11	20230823	200800	55008470	9850	9850	9850	9850	0
12	20230823	200700	55008470	9850	9850	9850	9850	0
13	20230823	200600	55008470	9850	9850	9850	9850	0
14	20230823	200500	55008470	9850	9850	9850	9850	0
15	20230823	200400	55008470	9850	9850	9850	9850	0
16	20230823	200300	55008470	9850	9850	9850	9850	0
17	20230823	200200	55008470	9850	9850	9850	9850	0
18	20230823	200100	55008470	9850	9850	9850	9850	0
19	20230823	200000	55008470	9850	9850	9850	9850	0
20	20230823	195900	55008470	9850	9850	9850	9850	0
21	20230823	195800	55008470	9850	9850	9850	9850	0
22	20230823	195700	55008470	9850	9850	9850	9850	0
23	20230823	195600	55008470	9850	9850	9850	9850	0
24	20230823	195500	55008470	9850	9850	9850	9850	0
25	20230823	195400	55008470	9850	9850	9850	9850	0
26	20230823	195300	55008470	9850	9850	9850	9850	0
27	20230823	195200	55008470	9850	9850	9850	9850	0
28	20230823	195100	55008470	9850	9850	9850	9850	0
29	20230823	195000	55008470	9850	9850	9850	9850	0
30	20230823	194900	55008470	9850	9850	9850	9850	0
31	20230823	194800	55008470	9850	9850	9850	9850	0
32	20230823	194700	55008470	9850	9850	9850	9850	4
33	20230823	194600	55008470	9850	9850	9850	9850	0
34	20230823	194500	55008470	9850	9850	9850	9850	0
35	20230823	194400	55008470	9850	9850	9850	9850	0
36	20230823	194300	55008470	9850	9850	9850	9850	0
37	20230823	194200	55008470	9850	9850	9850	9850	0
38	20230823	194100	55008470	9850	9850	9850	9850	0
39	20230823	194000	55008470	9850	9850	9850	9850	0
40	20230823	193900	55008470	9850	9850	9850	9850	0
41	20230823	193800	55008470	9850	9850	9850	9850	0
42	20230823	193700	55008470	9850	9850	9850	9850	0
43	20230823	193600	55008470	9850	9850	9850	9850	0
44	20230823	193500	55008470	9850	9850	9850	9850	0
45	20230823	193400	55008470	9850	9850	9850	9850	0
46	20230823	193300	55008470	9850	9850	9850	9850	0
47	20230823	193200	55008470	9850	9850	9850	9850	0
48	20230823	193100	55008470	9850	9850	9850	9850	0
49	20230823	193000	55008470	9850	9850	9850	9850	0
50	20230823	192900	55008470	9850	9850	9850	9850	0
51	20230823	192800	55008470	9850	9850	9850	9850	0
52	20230823	192700	55008470	9850	9850	9850	9850	0
53	20230823	192600	55008470	9850	9850	9850	9850	0
54	20230823	192500	55008470	9850	9850	9850	9850	0
55	20230823	192400	55008470	9850	9850	9850	9850	0
56	20230823	192300	55008470	9850	9850	9850	9850	0
57	20230823	192200	55008470	9850	9850	9850	9850	0
58	20230823	192100	55008470	9850	9850	9850	9850	0
59	20230823	192000	55008470	9850	9850	9850	9850	0
60	20230823	191900	55008470	9850	9850	9850	9850	0
61	20230823	191800	55008470	9850	9850	9850	9850	0
62	20230823	191700	55008470	9850	9850	9850	9850	4
63	20230823	191600	55008470	9850	9850	9850	9850	0
64	20230823	191500	55008470	9850	9850	9850	9850	0
65	20230823	191400	55008470	9850	9850	9850	9850	0
66	20230823	191300	55008470	9850	9850	9850	9850	0
67	20230823	191200	55008470	9850	9850	9850	9850	0
68	20230823	191100	55008470	9850	9850	9850	9850	0
69	20230823	191000	55008470	9850	9850	9850	9850	0
70	20230823	190900	55008470	9850	9850	9850	9850	0
71	20230823	190800	55008470	9850	9850	9850	9850	0
72	20230823	190700	55008470	9850	9850	9850	9850	0
73	20230823	190600	55008470	9850	9850	9850	9850	0
74	20230823	190500	55008470	9850	9850	9850	9850	0
75	20230823	190400	55008470	9850	9850	9850	9850	0
76	20230823	190300	55008470	9850	9850	9850	9850	0
77	20230823	190200	55008470	9850	9850	9850	9850	0
78	20230823	190100	55008470	9850	9850	9850	9850	0
79	20230823	190000	55008470	9850	9850	9850	9850	0
80	20230823	185900	55008470	9850	9850	9850	9850	0
81	20230823	185800	55008470	9850	9850	9850	9850	0
82	20230823	185700	55008470	9850	9850	9850	9850	0
83	20230823	185600	55008470	9850	9850	9850	9850	0
84	20230823	185500	55008470	9850	9850	9850	9850	0
85	20230823	185400	55008470	9850	9850	9850	9850	0
86	20230823	185300	55008470	9850	9850	9850	9850	0
87	20230823	185200	55008470	9850	9850	9850	9850	0
88	20230823	185100	55008470	9850	9850	9850	9850	0
89	20230823	185000	55008470	9850	9850	9850	9850	0
90	20230823	184900	55008470	9850	9850	9850	9850	0
91	20230823	184800	55008470	9850	9850	9850	9850	0
92	20230823	184700	55008470	9850	9850	9850	9850	4
93	20230823	184600	55008470	9850	9850	9850	9850	0
94	20230823	184500	55008470	9850	9850	9850	9850	0
95	20230823	184400	55008470	9850	9850	9850	9850	0
96	20230823	184300	55008470	9850	9850	9850	9850	0
97	20230823	184200	55008470	9850	9850	9850	9850	0
98	20230823	184100	55008470	9850	9850	9850	9850	0
99	20230823	184000	55008470	9850	9850	9850	9850	0
100	20230823	183900	55008470	9850	9850	9850	9850	0
101	20230823	183800	55008470	9850	9850	9850	9850	0
102	20230823	183700	55008470	9850	9850	9850	9850	0
103	20230823	183600	55008470	9850	9850	9850	9850	0
104	20230823	183500	55008470	9850	9850	9850	9850	0
105	20230823	183400	55008470	9850	9850	9850	9850	0
106	20230823	183300	55008470	9850	9850	9850	9850	0
107	20230823	183200	55008470	9850	9850	9850	9850	0
108	20230823	183100	55008470	9850	9850	9850	9850	0
109	20230823	183000	55008470	9850	9850	9850	9850	0
110	20230823	182900	55008470	9850	9850	9850	9850	0
111	20230823	182800	55008470	9850	9850	9850	9850	0
112	20230823	182700	55008470	9850	9850	9850	9850	0
113	20230823	182600	55008470	9850	9850	9850	9850	0
114	20230823	182500	55008470	9850	9850	9850	9850	0
115	20230823	182400	55008470	9850	9850	9850	9850	0
116	20230823	182300	55008470	9850	9850	9850	9850	0
117	20230823	182200	55008470	9850	9850	9850	9850	0
118	20230823	182100	55008470	9850	9850	9850	9850	0
119	20230823	182000	55008470	9850	9850	9850	9850	0
120	20230823	181900	55008470	9850	9850	9850	9850	0
121	20230823	181800	55008470	9850	9850	9850	9850	0
122	20230823	181700	55008470	9850	9850	9850	9850	4
123	20230823	181600	55008470	9850	9850	9850	9850	0
124	20230823	181500	55008470	9850	9850	9850	9850	0
125	20230823	181400	55008470	9850	9850	9850	9850	0
126	20230823	181300	55008470	9850	9850	9850	9850	0
127	20230823	181200	55008470	9850	9850	9850	9850	0
128	20230823	181100	55008470	9850	9850	9850	9850	0
129	20230823	181000	55008470	9850	9850	9850	9850	0
130	20230823	180900	55008470	9850	9850	9850	9850	0
131	20230823	180800	55008470	9850	9850	9850	9850	0
132	20230823	180700	55008470	9850	9850	9850	9850	0
133	20230823	180600	55008470	9850	9850	9850	9850	0
134	20230823	180500	55008470	9850	9850	9850	9850	0
135	20230823	180400	55008470	9850	9850	9850	9850	0
136	20230823	180300	55008470	9850	9850	9850	9850	0
137	20230823	180200	55008470	9850	9850	9850	9850	0
138	20230823	180100	55008470	9850	9850	9850	9850	0
139	20230823	180000	55008470	9850	9850	9850	9850	0
140	20230823	175900	55008470	9850	9850	9850	9850	0
141	20230823	175800	55008470	9850	9850	9850	9850	0
142	20230823	175700	55008470	9850	9850	9850	9850	0
143	20230823	175600	55008470	9850	9850	9850	9850	0
144	20230823	175500	55008470	9850	9850	9850	9850	0
145	20230823	175400	55008470	9850	9850	9850	9850	0
146	20230823	175300	55008470	9850	9850	9850	9850	0
147	20230823	175200	55008470	9850	9850	9850	9850	0
148	20230823	175100	55008470	9850	9850	9850	9850	0
149	20230823	175000	55008470	9850	9850	9850	9850	0
150	20230823	174900	55008470	9850	9850	9850	9850	0
151	20230823	174800	55008470	9850	9850	9850	9850	0
152	20230823	174700	55008470	9850	9850	9850	9850	4
153	20230823	174600	55008470	9850	9850	9850	9850	0
154	20230823	174500	55008470	9850	9850	9850	9850	0
155	20230823	174400	55008470	9850	9850	9850	9850	0
156	20230823	174300	55008470	9850	9850	9850	9850	0
157	20230823	174200	55008470	9850	9850	9850	9850	0
158	20230823	174100	55008470	9850	9850	9850	9850	0
159	20230823	174000	55008470	9850	9850	9850	9850	0
160	20230823	173900	55008470	9850	9850	9850	9850	0
161	20230823	173800	55008470	9850	9850	9850	9850	0
162	20230823	173700	55008470	9850	9850	9850	9850	0
163	20230823	173600	55008470	9850	9850	9850	9850	0
164	20230823	173500	55008470	9850	9850	9850	9850	0
165	20230823	173400	55008470	9850	9850	9850	9850	0
166	20230823	173300	55008470	9850	9850	9850	9850	0
167	20230823	173200	55008470	9850	9850	9850	9850	0
168	20230823	173100	55008470	9850	9850	9850	9850	0
169	20230823	173000	55008470	9850	9850	9850	9850	0
170	20230823	172900	55008470	9850	9850	9850	9850	0
171	20230823	172800	55008470	9850	9850	9850	9850	0
172	20230823	172700	55008470	9850	9850	9850	9850	0
173	20230823	172600	55008470	9850	9850	9850	9850	0
174	20230823	172500	55008470	9850	9850	9850	9850	0
175	20230823	172400	55008470	9850	9850	9850	9850	0
176	20230823	172300	55008470	9850	9850	9850	9850	0
177	20230823	172200	55008470	9850	9850	9850	9850	0
178	20230823	172100	55008470	9850	9850	9850	9850	0
179	20230823	172000	55008470	9850	9850	9850	9850	0
180	20230823	171900	55008470	9850	9850	9850	9850	0
181	20230823	171800	55008470	9850	9850	9850	9850	0
182	20230823	171700	55008470	9850	9850	9850	9850	4
183	20230823	171600	55008470	9850	9850	9850	9850	0
184	20230823	171500	55008470	9850	9850	9850	9850	0
185	20230823	171400	55008470	9850	9850	9850	9850	0
186	20230823	171300	55008470	9850	9850	9850	9850	0
187	20230823	171200	55008470	9850	9850	9850	9850	0
188	20230823	171100	55008470	9850	9850	9850	9850	0
189	20230823	171000	55008470	9850	9850	9850	9850	0
190	20230823	170900	55008470	9850	9850	9850	9850	0
191	20230823	170800	55008470	9850	9850	9850	9850	0
192	20230823	170700	55008470	9850	9850	9850	9850	0
193	20230823	170600	55008470	9850	9850	9850	9850	0
194	20230823	170500	55008470	9850	9850	9850	9850	0
195	20230823	170400	55008470	9850	9850	9850	9850	0
196	20230823	170300	55008470	9850	9850	9850	9850	0
197	20230823	170200	55008470	9850	9850	9850	9850	0
198	20230823	170100	55008470	9850	9850	9850	9850	0
199	20230823	170000	55008470	9850	9850	9850	9850	0
200	20230823	165900	55008470	9850	9850	9850	9850	0
201	20230823	165800	55008470	9850	9850	9850	9850	0
202	20230823	165700	55008470	9850	9850	9850	9850	0
203	20230823	165600	55008470	9850	9850	9850	9850	0
204	20230823	165500	55008470	9850	9850	9850	9850	0
205	20230823	165400	55008470	9850	9850	9850	9850	0
206	20230823	165300	55008470	9850	9850	9850	9850	0
207	20230823	165200	55008470	9850	9850	9850	9850	0
208	20230823	165100	55008470	9850	9850	9850	9850	0
209	20230823	165000	55008470	9850	9850	9850	9850	0
210	20230823	164900	55008470	9850	9850	9850	9850	0
211	20230823	164800	55008470	9850	9850	9850	9850	0
212	20230823	164700	55008470	9850	9850	9850	9850	4
213	20230823	164600	55008470	9850	9850	9850	9850	0
214	20230823	164500	55008470	9850	9850	9850	9850	0
215	20230823	164400	55008470	9850	9850	9850	9850	0
216	20230823	164300	55008470	9850	9850	9850	9850	0
217	20230823	164200	55008470	9850	9850	9850	9850	0
218	20230823	164100	55008470	9850	9850	9850	9850	0
219	20230823	164000	55008470	9850	9850	9850	9850	0
220	20230823	163900	55008470	9850	9850	9850	9850	0
221	20230823	163800	55008470	9850	9850	9850	9850	0
222	20230823	163700	55008470	9850	9850	9850	9850	0
223	20230823	163600	55008470	9850	9850	9850	9850	0
224	20230823	163500	55008470	9850	9850	9850	9850	0
225	20230823	163400	55008470	9850	9850	9850	9850	0
226	20230823	163300	55008470	9850	9850	9850	9850	0
227	20230823	163200	55008470	9850	9850	9850	9850	0
228	20230823	163100	55008470	9850	9850	9850	9850	0
229	20230823	163000	55008470	9850	9850	9850	9850	0
230	20230823	162900	55008470	9850	9850	9850	9850	0
231	20230823	162800	55008470	9850	9850	9850	9850	0
232	20230823	162700	55008470	9850	9850	9850	9850	0
233	20230823	162600	55008470	9850	9850	9850	9850	0
234	20230823	162500	55008470	9850	9850	9850	9850	0
235	20230823	162400	55008470	9850	9850	9850	9850	0
236	20230823	162300	55008470	9850	9850	9850	9850	0
237	20230823	162200	55008470	9850	9850	9850	9850	0
238	20230823	162100	55008470	9850	9850	9850	9850	0
239	20230823	162000	55008470	9850	9850	9850	9850	0
240	20230823	161900	55008470	9850	9850	9850	9850	0
241	20230823	161800	55008470	9850	9850	9850	9850	0
242	20230823	161700	55008470	9850	9850	9850	9850	4
243	20230823	161600	55008470	9850	9850	9850	9850	0
244	20230823	161500	55008470	9850	9850	9850	9850	0
245	20230823	161400	55008470	9850	9850	9850	9850	0
246	20230823	161300	55008470	9850	9850	9850	9850	0
247	20230823	161200	55008470	9850	9850	9850	9850	0
248	20230823	161100	55008470	9850	9850	9850	9850	0
249	20230823	161000	55008470	9850	9850	9850	9850	0
250	20230823	160900	55008470	9850	9850	9850	9850	0
251	20230823	160800	55008470	9850	9850	9850	9850	0
252	20230823	160700	55008470	9850	9850	9850	9850	0
253	20230823	160600	55008470	9850	9850	9850	9850	0
254	20230823	160500	55008470	9850	9850	9850	9850	0
255	20230823	160400	55008470	9850	9850	9850	9850	0
256	20230823	160300	55008470	9850	9850	9850	9850	0
257	20230823	160200	55008470	9850	9850	9850	9850	0
258	20230823	160100	55008470	9850	9850	9850	9850	0
259	20230823	160000	55008470	9850	9850	9850	9850	0
260	20230823	155900	55008470	9850	9850	9850	9850	0
261	20230823	155800	55008470	9850	9850	9850	9850	0
262	20230823	155700	55008470	9850	9850	9850	9850	0
263	20230823	155600	55008470	9850	9850	9850	9850	0
264	20230823	155500	55008470	9850	9850	9850	9850	0
265	20230823	155400	55008470	9850	9850	9850	9850	0
266	20230823	155300	55008470	9850	9850	9850	9850	0
267	20230823	155200	55008470	9850	9850	9850	9850	0
268	20230823	155100	55008470	9850	9850	9850	9850	0
269	20230823	155000	55008470	9850	9850	9850	9850	0
270	20230823	154900	55008470	9850	9850	9850	9850	0
271	20230823	154800	55008470	9850	9850	9850	9850	0
272	20230823	154700	55008470	9850	9850	9850	9850	4
273	20230823	154600	55008470	9850	9850	9850	9850	0
274	20230823	154500	55008470	9850	9850	9850	9850	0
275	20230823	154400	55008470	9850	9850	9850	9850	0
276	20230823	154300	55008470	9850	9850	9850	9850	0
277	20230823	154200	55008470	9850	9850	9850	9850	0
278	20230823	154100	55008470	9850	9850	9850	9850	0
279	20230823	154000	55008470	9850	9850	9850	9850	0
280	20230823	153900	55008470	9850	9850	9850	9850	0
281	20230823	153800	55008470	9850	9850	9850	9850	0
282	20230823	153700	55008470	9850	9850	9850	9850	0
283	20230823	153600	55008470	9850	9850	9850	9850	0
284	20230823	153500	55008470	9850	9850	9850	9850	0
285	20230823	153400	55008470	9850	9850	9850	9850	0
286	20230823	153300	55008470	9850	9850	9850	9850	0
287	20230823	153200	55008470	9850	9850	9850	9850	0
288	20230823	153100	55008470	9850	9850	9850	9850	0
289	20230823	153000	55008470	9850	9850	9850	9850	4
290	20230823	152900	54969070	9840	9840	9840	9840	0
291	20230823	152800	54969070	9840	9840	9840	9840	0
292	20230823	152700	54969070	9840	9840	9840	9840	0
293	20230823	152600	54969070	9840	9840	9840	9840	0
294	20230823	152500	54969070	9840	9840	9840	9840	0
295	20230823	152400	54969070	9840	9840	9840	9840	0
296	20230823	152300	54969070	9840	9840	9840	9840	0
297	20230823	152200	54969070	9840	9840	9840	9840	0
298	20230823	152100	54969070	9840	9840	9840	9840	0
299	20230823	152000	54969070	9840	9840	9840	9840	0
300	20230823	151900	54969070	9840	9840	9840	9840	4
301	20230823	151800	54929710	9840	9840	9840	9840	0
302	20230823	151700	54929710	9840	9840	9840	9840	0
303	20230823	151600	54929710	9840	9840	9840	9840	0
304	20230823	151500	54929710	9840	9840	9840	9840	1
305	20230823	151400	54919870	9840	9840	9840	9840	0
306	20230823	151300	54919870	9840	9840	9840	9840	2
307	20230823	151200	54900190	9840	9840	9840	9840	126
308	20230823	151100	53660350	9850	9850	9850	9850	0
309	20230823	151000	53660350	9850	9850	9850	9850	0
310	20230823	150900	53660350	9850	9850	9850	9850	49
311	20230823	150800	53177700	9840	9840	9840	9840	0
312	20230823	150700	53177700	9840	9840	9840	9840	0
313	20230823	150600	53177700	9840	9840	9840	9840	0
314	20230823	150500	53177700	9840	9840	9840	9840	0
315	20230823	150400	53177700	9840	9840	9840	9840	0
316	20230823	150300	53177700	9840	9840	9840	9840	0
317	20230823	150200	53177700	9840	9840	9840	9840	0
318	20230823	150100	53177700	9840	9840	9840	9840	0
319	20230823	150000	53177700	9840	9840	9840	9840	0
320	20230823	145900	53177700	9840	9840	9840	9840	0
321	20230823	145800	53177700	9840	9840	9840	9840	0
322	20230823	145700	53177700	9840	9840	9840	9840	0
323	20230823	145600	53177700	9840	9840	9840	9840	0
324	20230823	145500	53177700	9840	9840	9840	9840	0
325	20230823	145400	53177700	9840	9850	9850	9840	3
326	20230823	145300	53148170	9850	9850	9850	9850	0
327	20230823	145200	53148170	9850	9850	9850	9850	0
328	20230823	145100	53148170	9850	9850	9850	9850	0
329	20230823	145000	53148170	9850	9850	9850	9850	0
330	20230823	144900	53148170	9850	9850	9850	9850	0
331	20230823	144800	53148170	9850	9850	9850	9850	0
332	20230823	144700	53148170	9850	9850	9850	9850	0
333	20230823	144600	53148170	9850	9850	9850	9850	0
334	20230823	144500	53148170	9850	9850	9850	9850	0
335	20230823	144400	53148170	9850	9850	9850	9850	0
336	20230823	144300	53148170	9850	9850	9850	9850	0
337	20230823	144200	53148170	9850	9850	9850	9850	0
338	20230823	144100	53148170	9850	9850	9850	9850	1
339	20230823	144000	53138320	9790	9790	9790	9790	0
340	20230823	143900	53138320	9790	9790	9790	9790	0
341	20230823	143800	53138320	9790	9790	9790	9790	0
342	20230823	143700	53138320	9790	9790	9790	9790	0
343	20230823	143600	53138320	9790	9790	9790	9790	0
344	20230823	143500	53138320	9790	9810	9810	9790	67
345	20230823	143400	52481850	9820	9820	9820	9820	3
346	20230823	143300	52452390	9820	9820	9820	9820	0
347	20230823	143200	52452390	9820	9820	9820	9820	0
348	20230823	143100	52452390	9820	9820	9820	9820	0
349	20230823	143000	52452390	9820	9820	9820	9820	0
350	20230823	142900	52452390	9820	9820	9820	9820	0
351	20230823	142800	52452390	9820	9820	9820	9820	0
352	20230823	142700	52452390	9820	9820	9820	9820	0
353	20230823	142600	52452390	9820	9830	9830	9820	2
354	20230823	142500	52432740	9840	9850	9850	9840	2
355	20230823	142400	52413050	9830	9830	9830	9830	0
356	20230823	142300	52413050	9830	9830	9830	9830	0
357	20230823	142200	52413050	9830	9830	9830	9830	0
358	20230823	142100	52413050	9830	9850	9850	9830	4
359	20230823	142000	52373700	9830	9830	9830	9830	0
360	20230823	141900	52373700	9830	9830	9830	9830	0
361	20230823	141800	52373700	9830	9830	9830	9830	0
362	20230823	141700	52373700	9830	9840	9840	9830	247
363	20230823	141600	49943450	9850	9850	9850	9850	2
364	20230823	141500	49923750	9850	9850	9850	9850	12
365	20230823	141400	49805550	9850	9850	9850	9850	0
366	20230823	141300	49805550	9850	9850	9850	9850	0
367	20230823	141200	49805550	9850	9850	9850	9850	0
368	20230823	141100	49805550	9850	9850	9850	9850	0
369	20230823	141000	49805550	9850	9850	9850	9850	0
370	20230823	140900	49805550	9850	9850	9850	9850	0
371	20230823	140800	49805550	9850	9850	9850	9850	0
372	20230823	140700	49805550	9850	9850	9850	9850	6
373	20230823	140600	49746450	9840	9840	9840	9840	0
374	20230823	140500	49746450	9840	9840	9840	9840	0
375	20230823	140400	49746450	9840	9840	9840	9840	0
376	20230823	140300	49746450	9840	9840	9840	9840	0
377	20230823	140200	49746450	9840	9840	9840	9840	0
378	20230823	140100	49746450	9840	9840	9840	9840	0
379	20230823	140000	49746450	9840	9840	9840	9840	0
380	20230823	135900	49746450	9840	9840	9840	9840	0
381	20230823	135800	49746450	9840	9840	9840	9840	0
382	20230823	135700	49746450	9840	9840	9840	9840	0
383	20230823	135600	49746450	9840	9840	9840	9840	0
384	20230823	135500	49746450	9840	9840	9840	9840	0
385	20230823	135400	49746450	9840	9850	9850	9840	4
386	20230823	135300	49707080	9840	9840	9840	9840	0
387	20230823	135200	49707080	9840	9840	9840	9840	0
388	20230823	135100	49707080	9840	9840	9840	9840	0
389	20230823	135000	49707080	9840	9840	9840	9840	0
390	20230823	134900	49707080	9840	9840	9840	9840	0
391	20230823	134800	49707080	9840	9840	9840	9840	0
392	20230823	134700	49707080	9840	9840	9840	9840	0
393	20230823	134600	49707080	9840	9840	9840	9840	0
394	20230823	134500	49707080	9840	9840	9840	9840	0
395	20230823	134400	49707080	9840	9840	9840	9840	0
396	20230823	134300	49707080	9840	9840	9840	9840	0
397	20230823	134200	49707080	9840	9840	9840	9840	0
398	20230823	134100	49707080	9840	9850	9850	9840	5
399	20230823	134000	49657840	9850	9850	9850	9850	4
400	20230823	133900	49618440	9850	9850	9850	9850	2
401	20230823	133800	49598740	9850	9850	9850	9850	0
402	20230823	133700	49598740	9850	9850	9850	9850	0
403	20230823	133600	49598740	9850	9850	9850	9850	0
404	20230823	133500	49598740	9850	9850	9850	9850	0
405	20230823	133400	49598740	9850	9850	9850	9850	0
406	20230823	133300	49598740	9850	9850	9850	9850	1
407	20230823	133200	49588890	9850	9850	9850	9850	0
408	20230823	133100	49588890	9850	9850	9850	9850	0
409	20230823	133000	49588890	9850	9850	9850	9850	2
410	20230823	132900	49569190	9850	9850	9850	9850	0
411	20230823	132800	49569190	9850	9850	9850	9850	0
412	20230823	132700	49569190	9850	9850	9850	9850	0
413	20230823	132600	49569190	9850	9850	9850	9850	0
414	20230823	132500	49569190	9850	9850	9850	9850	0
415	20230823	132400	49569190	9850	9850	9850	9850	5
416	20230823	132300	49519940	9840	9840	9840	9840	0
417	20230823	132200	49519940	9840	9840	9840	9840	0
418	20230823	132100	49519940	9840	9840	9840	9840	0
419	20230823	132000	49519940	9840	9840	9840	9840	0
420	20230823	131900	49519940	9840	9840	9840	9840	0
421	20230823	131800	49519940	9840	9840	9840	9840	1
422	20230823	131700	49510100	9840	9840	9840	9840	0
423	20230823	131600	49510100	9840	9840	9840	9840	20
424	20230823	131500	49313300	9850	9850	9850	9850	0
425	20230823	131400	49313300	9850	9850	9850	9850	1
426	20230823	131300	49303450	9850	9850	9850	9850	0
427	20230823	131200	49303450	9850	9850	9850	9850	5
428	20230823	131100	49254200	9850	9850	9850	9850	1
429	20230823	131000	49244350	9850	9850	9850	9850	0
430	20230823	130900	49244350	9850	9850	9850	9850	0
431	20230823	130800	49244350	9850	9850	9850	9850	0
432	20230823	130700	49244350	9850	9850	9850	9850	0
433	20230823	130600	49244350	9850	9850	9850	9850	1
434	20230823	130500	49234500	9820	9820	9820	9820	0
435	20230823	130400	49234500	9820	9820	9820	9820	0
436	20230823	130300	49234500	9820	9820	9820	9820	0
437	20230823	130200	49234500	9820	9820	9820	9820	0
438	20230823	130100	49234500	9820	9820	9820	9820	7
439	20230823	130000	49165760	9820	9820	9820	9820	0
440	20230823	125900	49165760	9820	9820	9820	9820	0
441	20230823	125800	49165760	9820	9820	9820	9820	0
442	20230823	125700	49165760	9820	9820	9820	9820	0
443	20230823	125600	49165760	9820	9820	9820	9820	0
444	20230823	125500	49165760	9820	9820	9820	9820	2
445	20230823	125400	49146120	9820	9830	9830	9820	6
446	20230823	125300	49087170	9850	9850	9850	9850	0
447	20230823	125200	49087170	9850	9850	9850	9850	100
448	20230823	125100	48102170	9840	9840	9840	9840	2
449	20230823	125000	48082490	9830	9830	9830	9830	0
450	20230823	124900	48082490	9830	9830	9830	9830	0
451	20230823	124800	48082490	9830	9830	9830	9830	1
452	20230823	124700	48072660	9840	9840	9840	9840	0
453	20230823	124600	48072660	9840	9840	9840	9840	0
454	20230823	124500	48072660	9840	9840	9840	9840	0
455	20230823	124400	48072660	9840	9840	9840	9840	0
456	20230823	124300	48072660	9840	9840	9840	9840	0
457	20230823	124200	48072660	9840	9840	9840	9840	0
458	20230823	124100	48072660	9840	9840	9840	9840	0
459	20230823	124000	48072660	9840	9840	9840	9840	0
460	20230823	123900	48072660	9840	9840	9840	9840	0
461	20230823	123800	48072660	9840	9840	9840	9840	1
462	20230823	123700	48062820	9830	9830	9830	9830	0
463	20230823	123600	48062820	9830	9830	9830	9830	0
464	20230823	123500	48062820	9830	9830	9830	9830	11
465	20230823	123400	47954690	9820	9820	9820	9820	0
466	20230823	123300	47954690	9820	9820	9820	9820	11
467	20230823	123200	47846670	9810	9810	9810	9810	0
468	20230823	123100	47846670	9810	9810	9810	9810	0
469	20230823	123000	47846670	9810	9810	9810	9810	11
470	20230823	122900	47738760	9850	9850	9850	9850	0
471	20230823	122800	47738760	9850	9850	9850	9850	0
472	20230823	122700	47738760	9850	9850	9850	9850	1
473	20230823	122600	47728910	9850	9850	9850	9850	0
474	20230823	122500	47728910	9850	9850	9850	9850	0
475	20230823	122400	47728910	9850	9800	9850	9800	11
476	20230823	122300	47621060	9790	9790	9790	9790	0
477	20230823	122200	47621060	9790	9790	9790	9790	0
478	20230823	122100	47621060	9790	9790	9790	9790	0
479	20230823	122000	47621060	9790	9850	9850	9790	421
480	20230823	121900	43496080	9870	9870	9870	9870	0
481	20230823	121800	43496080	9870	9870	9870	9870	0
482	20230823	121700	43496080	9870	9870	9870	9870	0
483	20230823	121600	43496080	9870	9870	9870	9870	0
484	20230823	121500	43496080	9870	9870	9870	9870	0
485	20230823	121400	43496080	9870	9870	9870	9870	0
486	20230823	121300	43496080	9870	9870	9870	9870	0
487	20230823	121200	43496080	9870	9870	9870	9870	1
488	20230823	121100	43486210	9850	9850	9850	9850	0
489	20230823	121000	43486210	9850	9850	9850	9850	0
490	20230823	120900	43486210	9850	9850	9850	9850	0
491	20230823	120800	43486210	9850	9850	9850	9850	0
492	20230823	120700	43486210	9850	9850	9850	9850	0
493	20230823	120600	43486210	9850	9850	9850	9850	0
494	20230823	120500	43486210	9850	9850	9850	9850	2
495	20230823	120400	43466510	9890	9890	9890	9890	0
496	20230823	120300	43466510	9890	9890	9890	9890	0
497	20230823	120200	43466510	9890	9890	9890	9890	0
498	20230823	120100	43466510	9890	9890	9890	9890	0
499	20230823	120000	43466510	9890	9890	9890	9890	0
500	20230823	115900	43466510	9890	9890	9890	9890	0
501	20230823	115800	43466510	9890	9890	9890	9890	0
502	20230823	115700	43466510	9890	9890	9890	9890	1
503	20230823	115600	43456620	9890	9890	9890	9890	0
504	20230823	115500	43456620	9890	9890	9890	9890	0
505	20230823	115400	43456620	9890	9890	9890	9890	101
506	20230823	115300	42457730	9890	9890	9890	9890	10
507	20230823	115200	42358830	9890	9890	9890	9890	0
508	20230823	115100	42358830	9890	9890	9890	9890	0
509	20230823	115000	42358830	9890	9890	9890	9890	0
510	20230823	114900	42358830	9890	9890	9890	9890	0
511	20230823	114800	42358830	9890	9850	9890	9850	380
512	20230823	114700	38607470	9850	9850	9850	9850	0
513	20230823	114600	38607470	9850	9850	9850	9850	0
514	20230823	114500	38607470	9850	9850	9850	9850	1
515	20230823	114400	38597620	9850	9850	9850	9850	0
516	20230823	114300	38597620	9850	9850	9850	9850	0
517	20230823	114200	38597620	9850	9850	9850	9850	0
518	20230823	114100	38597620	9850	9850	9850	9850	30
519	20230823	114000	38302120	9850	9850	9850	9850	0
520	20230823	113900	38302120	9850	9850	9850	9850	0
521	20230823	113800	38302120	9850	9850	9850	9850	0
522	20230823	113700	38302120	9850	9850	9850	9850	10
523	20230823	113600	38203620	9890	9890	9890	9890	0
524	20230823	113500	38203620	9890	9890	9890	9890	0
525	20230823	113400	38203620	9890	9890	9890	9890	0
526	20230823	113300	38203620	9890	9890	9890	9890	0
527	20230823	113200	38203620	9890	9890	9890	9890	0
528	20230823	113100	38203620	9890	9890	9890	9890	1
529	20230823	113000	38193730	9890	9890	9890	9890	1
530	20230823	112900	38183840	9850	9850	9850	9850	0
531	20230823	112800	38183840	9850	9850	9850	9850	0
532	20230823	112700	38183840	9850	9850	9850	9850	0
533	20230823	112600	38183840	9850	9850	9850	9850	0
534	20230823	112500	38183840	9850	9850	9850	9850	0
535	20230823	112400	38183840	9850	9850	9850	9850	0
536	20230823	112300	38183840	9850	9850	9850	9850	0
537	20230823	112200	38183840	9850	9900	9900	9850	3
538	20230823	112100	38154190	9860	9870	9870	9860	8
539	20230823	112000	38075250	9870	9870	9870	9870	1
540	20230823	111900	38065380	9880	9880	9880	9880	1
541	20230823	111800	38055500	9880	9880	9880	9880	0
542	20230823	111700	38055500	9880	9880	9880	9880	0
543	20230823	111600	38055500	9880	9880	9880	9880	0
544	20230823	111500	38055500	9880	9880	9880	9880	0
545	20230823	111400	38055500	9880	9880	9880	9880	1
546	20230823	111300	38045620	9910	9910	9910	9910	0
547	20230823	111200	38045620	9910	9910	9910	9910	0
548	20230823	111100	38045620	9910	9910	9910	9910	0
549	20230823	111000	38045620	9910	9910	9910	9910	0
550	20230823	110900	38045620	9910	9890	9910	9890	10
551	20230823	110800	37946580	9900	9900	9900	9900	0
552	20230823	110700	37946580	9900	9900	9900	9900	0
553	20230823	110600	37946580	9900	9900	9900	9900	0
554	20230823	110500	37946580	9900	9900	9900	9900	0
555	20230823	110400	37946580	9900	9900	9900	9900	0
556	20230823	110300	37946580	9900	9900	9900	9900	0
557	20230823	110200	37946580	9900	9900	9900	9900	0
558	20230823	110100	37946580	9900	9900	9900	9900	0
559	20230823	110000	37946580	9900	9900	9900	9900	205
560	20230823	105900	35917080	9910	9900	9910	9900	165
561	20230823	105800	34283560	9900	9900	9900	9900	640
562	20230823	105700	27947560	9900	9900	9900	9900	4
563	20230823	105600	27907960	9900	9900	9900	9900	0
564	20230823	105500	27907960	9900	9900	9900	9900	2
565	20230823	105400	27888160	9900	9900	9900	9900	0
566	20230823	105300	27888160	9900	9900	9900	9900	0
567	20230823	105200	27888160	9900	9900	9900	9900	0
568	20230823	105100	27888160	9900	9900	9900	9900	0
569	20230823	105000	27888160	9900	9900	9900	9900	0
570	20230823	104900	27888160	9900	9900	9900	9900	0
571	20230823	104800	27888160	9900	9900	9900	9900	0
572	20230823	104700	27888160	9900	9890	9900	9890	310
573	20230823	104600	24819170	9890	9890	9890	9890	0
574	20230823	104500	24819170	9890	9900	9900	9890	51
575	20230823	104400	24314280	9900	9900	9900	9900	0
576	20230823	104300	24314280	9900	9900	9900	9900	0
577	20230823	104200	24314280	9900	9900	9900	9900	0
578	20230823	104100	24314280	9900	9900	9900	9900	185
579	20230823	104000	22482780	9890	9890	9890	9890	81
580	20230823	103900	21681690	9890	9890	9890	9890	10
581	20230823	103800	21582790	9900	9900	9900	9900	0
582	20230823	103700	21582790	9900	9900	9900	9900	0
583	20230823	103600	21582790	9900	9900	9900	9900	0
584	20230823	103500	21582790	9900	9900	9900	9900	0
585	20230823	103400	21582790	9900	9900	9900	9900	0
586	20230823	103300	21582790	9900	9900	9900	9900	0
587	20230823	103200	21582790	9900	9900	9900	9900	0
588	20230823	103100	21582790	9900	9900	9900	9900	0
589	20230823	103000	21582790	9900	9900	9900	9900	1
590	20230823	102900	21572890	9890	9890	9890	9890	1
591	20230823	102800	21563000	9900	9900	9900	9900	0
592	20230823	102700	21563000	9900	9890	9900	9890	2
593	20230823	102600	21543210	9890	9890	9890	9890	1
594	20230823	102500	21533320	9900	9900	9900	9900	8
595	20230823	102400	21454120	9900	9900	9900	9900	0
596	20230823	102300	21454120	9900	9910	9910	9900	2
597	20230823	102200	21434310	9910	9910	9910	9910	0
598	20230823	102100	21434310	9910	9910	9910	9910	0
599	20230823	102000	21434310	9910	9910	9910	9910	0
600	20230823	101900	21434310	9910	9910	9910	9910	1
601	20230823	101800	21424400	9900	9890	9900	9890	16
602	20230823	101700	21266030	9890	9890	9890	9890	0
603	20230823	101600	21266030	9890	9890	9890	9890	0
604	20230823	101500	21266030	9890	9890	9890	9890	9
605	20230823	101400	21177020	9890	9890	9890	9890	3
606	20230823	101300	21147350	9880	9880	9880	9880	4
607	20230823	101200	21107830	9860	9860	9860	9860	0
608	20230823	101100	21107830	9860	9860	9870	9860	24
609	20230823	101000	20871040	9880	9880	9880	9880	15
610	20230823	100900	20722840	9880	9890	9890	9880	35
611	20230823	100800	20377000	9890	9890	9890	9890	2
612	20230823	100700	20357220	9910	9910	9910	9910	0
613	20230823	100600	20357220	9910	9910	9910	9910	0
614	20230823	100500	20357220	9910	9900	9910	9900	21
615	20230823	100400	20149120	9870	9870	9870	9870	0
616	20230823	100300	20149120	9870	9870	9870	9870	0
617	20230823	100200	20149120	9870	9880	9880	9870	5
618	20230823	100100	20099730	9890	9890	9890	9890	1
619	20230823	100000	20089840	9900	9920	9920	9900	5
620	20230823	095900	20040270	9930	9930	9930	9930	1
621	20230823	095800	20030340	9930	9930	9930	9930	2
622	20230823	095700	20010480	9930	9930	9930	9930	3
623	20230823	095600	19980690	9950	9950	9950	9950	0
624	20230823	095500	19980690	9950	9950	9950	9950	0
625	20230823	095400	19980690	9950	9950	9950	9950	1
626	20230823	095300	19970740	9970	9970	9970	9970	0
627	20230823	095200	19970740	9970	9970	9970	9970	0
628	20230823	095100	19970740	9970	9970	9970	9970	15
629	20230823	095000	19821190	9970	9970	9970	9970	0
630	20230823	094900	19821190	9970	9970	9970	9950	30
631	20230823	094800	19522150	9970	9960	9970	9830	221
632	20230823	094700	17325620	9960	9920	9960	9920	174
633	20230823	094600	15596550	9940	9850	9940	9850	392
634	20230823	094500	11716530	9850	9800	9850	9800	750
635	20230823	094400	4354370	9790	9790	9790	9790	10
636	20230823	094300	4256470	9790	9790	9790	9790	0
637	20230823	094200	4256470	9790	9790	9790	9790	109
638	20230823	094100	3189360	9790	9790	9790	9790	0
639	20230823	094000	3189360	9790	9790	9790	9790	0
640	20230823	093900	3189360	9790	9790	9790	9790	0
641	20230823	093800	3189360	9790	9790	9790	9790	0
642	20230823	093700	3189360	9790	9790	9790	9790	3
643	20230823	093600	3159990	9790	9780	9790	9780	11
644	20230823	093500	3052400	9780	9790	9790	9780	126
645	20230823	093400	1820070	9790	9790	9790	9790	0
646	20230823	093300	1820070	9790	9790	9790	9790	4
647	20230823	093200	1780910	9790	9790	9790	9790	3
648	20230823	093100	1751540	9790	9790	9790	9790	3
649	20230823	093000	1722170	9790	9790	9790	9790	2
650	20230823	092900	1702590	9780	9780	9780	9780	44
651	20230823	092800	1272270	9780	9780	9780	9780	0
652	20230823	092700	1272270	9780	9780	9780	9780	0
653	20230823	092600	1272270	9780	9780	9780	9780	2
654	20230823	092500	1252710	9780	9780	9780	9780	0
655	20230823	092400	1252710	9780	9780	9780	9780	5
656	20230823	092300	1203810	9790	9790	9790	9790	0
657	20230823	092200	1203810	9790	9790	9790	9790	0
658	20230823	092100	1203810	9790	9790	9790	9790	0
659	20230823	092000	1203810	9790	9790	9790	9790	0
660	20230823	091900	1203810	9790	9790	9790	9790	42
661	20230823	091800	792630	9790	9790	9790	9790	1
662	20230823	091700	782840	9780	9780	9780	9780	0
663	20230823	091600	782840	9780	9780	9780	9780	30
664	20230823	091500	489440	9780	9780	9780	9780	0
665	20230823	091400	489440	9780	9780	9780	9780	0
666	20230823	091300	489440	9780	9780	9780	9780	0
667	20230823	091200	489440	9780	9780	9780	9780	0
668	20230823	091100	489440	9780	9780	9780	9780	0
669	20230823	091000	489440	9780	9780	9780	9780	6
670	20230823	090900	430760	9790	9790	9790	9790	0
671	20230823	090800	430760	9790	9790	9790	9790	0
672	20230823	090700	430760	9790	9790	9790	9790	0
673	20230823	090600	430760	9790	9790	9790	9790	0
674	20230823	090500	430760	9790	9790	9790	9790	0
675	20230823	090400	430760	9790	9790	9790	9790	0
676	20230823	090300	430760	9790	9790	9790	9790	1
677	20230823	090200	420970	9790	9790	9790	9790	0
678	20230823	090100	420970	9790	9790	9790	9790	0
679	20230823	090000	420970	9790	9790	9790	9790	43