KissMeData/191420/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	200900	67247980	9640	9640	9640	9640	80
3	20230818	200800	67247980	9640	9640	9640	9640	0
4	20230818	200700	67247980	9640	9640	9640	9640	0
5	20230818	200600	67247980	9640	9640	9640	9640	0
6	20230818	200500	67247980	9640	9640	9640	9640	0
7	20230818	200400	67247980	9640	9640	9640	9640	0
8	20230818	200300	67247980	9640	9640	9640	9640	0
9	20230818	200200	67247980	9640	9640	9640	9640	0
10	20230818	200100	67247980	9640	9640	9640	9640	0
11	20230818	200000	67247980	9640	9640	9640	9640	0
12	20230818	195900	67247980	9640	9640	9640	9640	0
13	20230818	195800	67247980	9640	9640	9640	9640	0
14	20230818	195700	67247980	9640	9640	9640	9640	0
15	20230818	195600	67247980	9640	9640	9640	9640	0
16	20230818	195500	67247980	9640	9640	9640	9640	0
17	20230818	195400	67247980	9640	9640	9640	9640	0
18	20230818	195300	67247980	9640	9640	9640	9640	0
19	20230818	195200	67247980	9640	9640	9640	9640	0
20	20230818	195100	67247980	9640	9640	9640	9640	0
21	20230818	195000	67247980	9640	9640	9640	9640	0
22	20230818	194900	67247980	9640	9640	9640	9640	0
23	20230818	194800	67247980	9640	9640	9640	9640	0
24	20230818	194700	67247980	9640	9640	9640	9640	0
25	20230818	194600	67247980	9640	9640	9640	9640	0
26	20230818	194500	67247980	9640	9640	9640	9640	0
27	20230818	194400	67247980	9640	9640	9640	9640	0
28	20230818	194300	67247980	9640	9640	9640	9640	0
29	20230818	194200	67247980	9640	9640	9640	9640	0
30	20230818	194100	67247980	9640	9640	9640	9640	0
31	20230818	194000	67247980	9640	9640	9640	9640	0
32	20230818	193900	67247980	9640	9640	9640	9640	80
33	20230818	193800	67247980	9640	9640	9640	9640	0
34	20230818	193700	67247980	9640	9640	9640	9640	0
35	20230818	193600	67247980	9640	9640	9640	9640	0
36	20230818	193500	67247980	9640	9640	9640	9640	0
37	20230818	193400	67247980	9640	9640	9640	9640	0
38	20230818	193300	67247980	9640	9640	9640	9640	0
39	20230818	193200	67247980	9640	9640	9640	9640	0
40	20230818	193100	67247980	9640	9640	9640	9640	0
41	20230818	193000	67247980	9640	9640	9640	9640	0
42	20230818	192900	67247980	9640	9640	9640	9640	0
43	20230818	192800	67247980	9640	9640	9640	9640	0
44	20230818	192700	67247980	9640	9640	9640	9640	0
45	20230818	192600	67247980	9640	9640	9640	9640	0
46	20230818	192500	67247980	9640	9640	9640	9640	0
47	20230818	192400	67247980	9640	9640	9640	9640	0
48	20230818	192300	67247980	9640	9640	9640	9640	0
49	20230818	192200	67247980	9640	9640	9640	9640	0
50	20230818	192100	67247980	9640	9640	9640	9640	0
51	20230818	192000	67247980	9640	9640	9640	9640	0
52	20230818	191900	67247980	9640	9640	9640	9640	0
53	20230818	191800	67247980	9640	9640	9640	9640	0
54	20230818	191700	67247980	9640	9640	9640	9640	0
55	20230818	191600	67247980	9640	9640	9640	9640	0
56	20230818	191500	67247980	9640	9640	9640	9640	0
57	20230818	191400	67247980	9640	9640	9640	9640	0
58	20230818	191300	67247980	9640	9640	9640	9640	0
59	20230818	191200	67247980	9640	9640	9640	9640	0
60	20230818	191100	67247980	9640	9640	9640	9640	0
61	20230818	191000	67247980	9640	9640	9640	9640	0
62	20230818	190900	67247980	9640	9640	9640	9640	80
63	20230818	190800	67247980	9640	9640	9640	9640	0
64	20230818	190700	67247980	9640	9640	9640	9640	0
65	20230818	190600	67247980	9640	9640	9640	9640	0
66	20230818	190500	67247980	9640	9640	9640	9640	0
67	20230818	190400	67247980	9640	9640	9640	9640	0
68	20230818	190300	67247980	9640	9640	9640	9640	0
69	20230818	190200	67247980	9640	9640	9640	9640	0
70	20230818	190100	67247980	9640	9640	9640	9640	0
71	20230818	190000	67247980	9640	9640	9640	9640	0
72	20230818	185900	67247980	9640	9640	9640	9640	0
73	20230818	185800	67247980	9640	9640	9640	9640	0
74	20230818	185700	67247980	9640	9640	9640	9640	0
75	20230818	185600	67247980	9640	9640	9640	9640	0
76	20230818	185500	67247980	9640	9640	9640	9640	0
77	20230818	185400	67247980	9640	9640	9640	9640	0
78	20230818	185300	67247980	9640	9640	9640	9640	0
79	20230818	185200	67247980	9640	9640	9640	9640	0
80	20230818	185100	67247980	9640	9640	9640	9640	0
81	20230818	185000	67247980	9640	9640	9640	9640	0
82	20230818	184900	67247980	9640	9640	9640	9640	0
83	20230818	184800	67247980	9640	9640	9640	9640	0
84	20230818	184700	67247980	9640	9640	9640	9640	0
85	20230818	184600	67247980	9640	9640	9640	9640	0
86	20230818	184500	67247980	9640	9640	9640	9640	0
87	20230818	184400	67247980	9640	9640	9640	9640	0
88	20230818	184300	67247980	9640	9640	9640	9640	0
89	20230818	184200	67247980	9640	9640	9640	9640	0
90	20230818	184100	67247980	9640	9640	9640	9640	0
91	20230818	184000	67247980	9640	9640	9640	9640	0
92	20230818	183900	67247980	9640	9640	9640	9640	80
93	20230818	183800	67247980	9640	9640	9640	9640	0
94	20230818	183700	67247980	9640	9640	9640	9640	0
95	20230818	183600	67247980	9640	9640	9640	9640	0
96	20230818	183500	67247980	9640	9640	9640	9640	0
97	20230818	183400	67247980	9640	9640	9640	9640	0
98	20230818	183300	67247980	9640	9640	9640	9640	0
99	20230818	183200	67247980	9640	9640	9640	9640	0
100	20230818	183100	67247980	9640	9640	9640	9640	0
101	20230818	183000	67247980	9640	9640	9640	9640	0
102	20230818	182900	67247980	9640	9640	9640	9640	0
103	20230818	182800	67247980	9640	9640	9640	9640	0
104	20230818	182700	67247980	9640	9640	9640	9640	0
105	20230818	182600	67247980	9640	9640	9640	9640	0
106	20230818	182500	67247980	9640	9640	9640	9640	0
107	20230818	182400	67247980	9640	9640	9640	9640	0
108	20230818	182300	67247980	9640	9640	9640	9640	0
109	20230818	182200	67247980	9640	9640	9640	9640	0
110	20230818	182100	67247980	9640	9640	9640	9640	0
111	20230818	182000	67247980	9640	9640	9640	9640	0
112	20230818	181900	67247980	9640	9640	9640	9640	0
113	20230818	181800	67247980	9640	9640	9640	9640	0
114	20230818	181700	67247980	9640	9640	9640	9640	0
115	20230818	181600	67247980	9640	9640	9640	9640	0
116	20230818	181500	67247980	9640	9640	9640	9640	0
117	20230818	181400	67247980	9640	9640	9640	9640	0
118	20230818	181300	67247980	9640	9640	9640	9640	0
119	20230818	181200	67247980	9640	9640	9640	9640	0
120	20230818	181100	67247980	9640	9640	9640	9640	0
121	20230818	181000	67247980	9640	9640	9640	9640	0
122	20230818	180900	67247980	9640	9640	9640	9640	80
123	20230818	180800	67247980	9640	9640	9640	9640	0
124	20230818	180700	67247980	9640	9640	9640	9640	0
125	20230818	180600	67247980	9640	9640	9640	9640	0
126	20230818	180500	67247980	9640	9640	9640	9640	0
127	20230818	180400	67247980	9640	9640	9640	9640	0
128	20230818	180300	67247980	9640	9640	9640	9640	0
129	20230818	180200	67247980	9640	9640	9640	9640	0
130	20230818	180100	67247980	9640	9640	9640	9640	0
131	20230818	180000	67247980	9640	9640	9640	9640	0
132	20230818	175900	67247980	9640	9640	9640	9640	0
133	20230818	175800	67247980	9640	9640	9640	9640	0
134	20230818	175700	67247980	9640	9640	9640	9640	0
135	20230818	175600	67247980	9640	9640	9640	9640	0
136	20230818	175500	67247980	9640	9640	9640	9640	0
137	20230818	175400	67247980	9640	9640	9640	9640	0
138	20230818	175300	67247980	9640	9640	9640	9640	0
139	20230818	175200	67247980	9640	9640	9640	9640	0
140	20230818	175100	67247980	9640	9640	9640	9640	0
141	20230818	175000	67247980	9640	9640	9640	9640	0
142	20230818	174900	67247980	9640	9640	9640	9640	0
143	20230818	174800	67247980	9640	9640	9640	9640	0
144	20230818	174700	67247980	9640	9640	9640	9640	0
145	20230818	174600	67247980	9640	9640	9640	9640	0
146	20230818	174500	67247980	9640	9640	9640	9640	0
147	20230818	174400	67247980	9640	9640	9640	9640	0
148	20230818	174300	67247980	9640	9640	9640	9640	0
149	20230818	174200	67247980	9640	9640	9640	9640	0
150	20230818	174100	67247980	9640	9640	9640	9640	0
151	20230818	174000	67247980	9640	9640	9640	9640	0
152	20230818	173900	67247980	9640	9640	9640	9640	80
153	20230818	173800	67247980	9640	9640	9640	9640	0
154	20230818	173700	67247980	9640	9640	9640	9640	0
155	20230818	173600	67247980	9640	9640	9640	9640	0
156	20230818	173500	67247980	9640	9640	9640	9640	0
157	20230818	173400	67247980	9640	9640	9640	9640	0
158	20230818	173300	67247980	9640	9640	9640	9640	0
159	20230818	173200	67247980	9640	9640	9640	9640	0
160	20230818	173100	67247980	9640	9640	9640	9640	0
161	20230818	173000	67247980	9640	9640	9640	9640	0
162	20230818	172900	67247980	9640	9640	9640	9640	0
163	20230818	172800	67247980	9640	9640	9640	9640	0
164	20230818	172700	67247980	9640	9640	9640	9640	0
165	20230818	172600	67247980	9640	9640	9640	9640	0
166	20230818	172500	67247980	9640	9640	9640	9640	0
167	20230818	172400	67247980	9640	9640	9640	9640	0
168	20230818	172300	67247980	9640	9640	9640	9640	0
169	20230818	172200	67247980	9640	9640	9640	9640	0
170	20230818	172100	67247980	9640	9640	9640	9640	0
171	20230818	172000	67247980	9640	9640	9640	9640	0
172	20230818	171900	67247980	9640	9640	9640	9640	0
173	20230818	171800	67247980	9640	9640	9640	9640	0
174	20230818	171700	67247980	9640	9640	9640	9640	0
175	20230818	171600	67247980	9640	9640	9640	9640	0
176	20230818	171500	67247980	9640	9640	9640	9640	0
177	20230818	171400	67247980	9640	9640	9640	9640	0
178	20230818	171300	67247980	9640	9640	9640	9640	0
179	20230818	171200	67247980	9640	9640	9640	9640	0
180	20230818	171100	67247980	9640	9640	9640	9640	0
181	20230818	171000	67247980	9640	9640	9640	9640	0
182	20230818	170900	67247980	9640	9640	9640	9640	80
183	20230818	170800	67247980	9640	9640	9640	9640	0
184	20230818	170700	67247980	9640	9640	9640	9640	0
185	20230818	170600	67247980	9640	9640	9640	9640	0
186	20230818	170500	67247980	9640	9640	9640	9640	0
187	20230818	170400	67247980	9640	9640	9640	9640	0
188	20230818	170300	67247980	9640	9640	9640	9640	0
189	20230818	170200	67247980	9640	9640	9640	9640	0
190	20230818	170100	67247980	9640	9640	9640	9640	0
191	20230818	170000	67247980	9640	9640	9640	9640	0
192	20230818	165900	67247980	9640	9640	9640	9640	0
193	20230818	165800	67247980	9640	9640	9640	9640	0
194	20230818	165700	67247980	9640	9640	9640	9640	0
195	20230818	165600	67247980	9640	9640	9640	9640	0
196	20230818	165500	67247980	9640	9640	9640	9640	0
197	20230818	165400	67247980	9640	9640	9640	9640	0
198	20230818	165300	67247980	9640	9640	9640	9640	0
199	20230818	165200	67247980	9640	9640	9640	9640	0
200	20230818	165100	67247980	9640	9640	9640	9640	0
201	20230818	165000	67247980	9640	9640	9640	9640	0
202	20230818	164900	67247980	9640	9640	9640	9640	0
203	20230818	164800	67247980	9640	9640	9640	9640	0
204	20230818	164700	67247980	9640	9640	9640	9640	0
205	20230818	164600	67247980	9640	9640	9640	9640	0
206	20230818	164500	67247980	9640	9640	9640	9640	0
207	20230818	164400	67247980	9640	9640	9640	9640	0
208	20230818	164300	67247980	9640	9640	9640	9640	0
209	20230818	164200	67247980	9640	9640	9640	9640	0
210	20230818	164100	67247980	9640	9640	9640	9640	0
211	20230818	164000	67247980	9640	9640	9640	9640	0
212	20230818	163900	67247980	9640	9640	9640	9640	80
213	20230818	163800	67247980	9640	9640	9640	9640	0
214	20230818	163700	67247980	9640	9640	9640	9640	0
215	20230818	163600	67247980	9640	9640	9640	9640	0
216	20230818	163500	67247980	9640	9640	9640	9640	0
217	20230818	163400	67247980	9640	9640	9640	9640	0
218	20230818	163300	67247980	9640	9640	9640	9640	0
219	20230818	163200	67247980	9640	9640	9640	9640	0
220	20230818	163100	67247980	9640	9640	9640	9640	0
221	20230818	163000	67247980	9640	9640	9640	9640	0
222	20230818	162900	67247980	9640	9640	9640	9640	0
223	20230818	162800	67247980	9640	9640	9640	9640	0
224	20230818	162700	67247980	9640	9640	9640	9640	0
225	20230818	162600	67247980	9640	9640	9640	9640	0
226	20230818	162500	67247980	9640	9640	9640	9640	0
227	20230818	162400	67247980	9640	9640	9640	9640	0
228	20230818	162300	67247980	9640	9640	9640	9640	0
229	20230818	162200	67247980	9640	9640	9640	9640	0
230	20230818	162100	67247980	9640	9640	9640	9640	0
231	20230818	162000	67247980	9640	9640	9640	9640	0
232	20230818	161900	67247980	9640	9640	9640	9640	0
233	20230818	161800	67247980	9640	9640	9640	9640	0
234	20230818	161700	67247980	9640	9640	9640	9640	0
235	20230818	161600	67247980	9640	9640	9640	9640	0
236	20230818	161500	67247980	9640	9640	9640	9640	0
237	20230818	161400	67247980	9640	9640	9640	9640	0
238	20230818	161300	67247980	9640	9640	9640	9640	0
239	20230818	161200	67247980	9640	9640	9640	9640	0
240	20230818	161100	67247980	9640	9640	9640	9640	0
241	20230818	161000	67247980	9640	9640	9640	9640	0
242	20230818	160900	67247980	9640	9640	9640	9640	80
243	20230818	160800	67247980	9640	9640	9640	9640	0
244	20230818	160700	67247980	9640	9640	9640	9640	0
245	20230818	160600	67247980	9640	9640	9640	9640	0
246	20230818	160500	67247980	9640	9640	9640	9640	0
247	20230818	160400	67247980	9640	9640	9640	9640	0
248	20230818	160300	67247980	9640	9640	9640	9640	0
249	20230818	160200	67247980	9640	9640	9640	9640	0
250	20230818	160100	67247980	9640	9640	9640	9640	0
251	20230818	160000	67247980	9640	9640	9640	9640	0
252	20230818	155900	67247980	9640	9640	9640	9640	0
253	20230818	155800	67247980	9640	9640	9640	9640	0
254	20230818	155700	67247980	9640	9640	9640	9640	0
255	20230818	155600	67247980	9640	9640	9640	9640	0
256	20230818	155500	67247980	9640	9640	9640	9640	0
257	20230818	155400	67247980	9640	9640	9640	9640	0
258	20230818	155300	67247980	9640	9640	9640	9640	0
259	20230818	155200	67247980	9640	9640	9640	9640	0
260	20230818	155100	67247980	9640	9640	9640	9640	0
261	20230818	155000	67247980	9640	9640	9640	9640	0
262	20230818	154900	67247980	9640	9640	9640	9640	0
263	20230818	154800	67247980	9640	9640	9640	9640	0
264	20230818	154700	67247980	9640	9640	9640	9640	0
265	20230818	154600	67247980	9640	9640	9640	9640	0
266	20230818	154500	67247980	9640	9640	9640	9640	0
267	20230818	154400	67247980	9640	9640	9640	9640	0
268	20230818	154300	67247980	9640	9640	9640	9640	0
269	20230818	154200	67247980	9640	9640	9640	9640	0
270	20230818	154100	67247980	9640	9640	9640	9640	0
271	20230818	154000	67247980	9640	9640	9640	9640	0
272	20230818	153900	67247980	9640	9640	9640	9640	80
273	20230818	153800	67247980	9640	9640	9640	9640	0
274	20230818	153700	67247980	9640	9640	9640	9640	0
275	20230818	153600	67247980	9640	9640	9640	9640	0
276	20230818	153500	67247980	9640	9640	9640	9640	0
277	20230818	153400	67247980	9640	9640	9640	9640	0
278	20230818	153300	67247980	9640	9640	9640	9640	0
279	20230818	153200	67247980	9640	9640	9640	9640	0
280	20230818	153100	67247980	9640	9640	9640	9640	0
281	20230818	153000	67247980	9640	9640	9640	9640	80
282	20230818	152900	66476780	9620	9620	9620	9620	0
283	20230818	152800	66476780	9620	9620	9620	9620	0
284	20230818	152700	66476780	9620	9620	9620	9620	0
285	20230818	152600	66476780	9620	9620	9620	9620	0
286	20230818	152500	66476780	9620	9620	9620	9620	0
287	20230818	152400	66476780	9620	9620	9620	9620	0
288	20230818	152300	66476780	9620	9620	9620	9620	0
289	20230818	152200	66476780	9620	9620	9620	9620	0
290	20230818	152100	66476780	9620	9620	9620	9620	0
291	20230818	152000	66476780	9620	9620	9620	9620	0
292	20230818	151900	66476780	9620	9620	9620	9620	0
293	20230818	151800	66476780	9620	9620	9620	9620	374
294	20230818	151700	62878900	9590	9590	9590	9590	0
295	20230818	151600	62878900	9590	9590	9590	9590	0
296	20230818	151500	62878900	9590	9590	9590	9590	0
297	20230818	151400	62878900	9590	9590	9590	9590	0
298	20230818	151300	62878900	9590	9590	9590	9590	0
299	20230818	151200	62878900	9590	9590	9590	9590	0
300	20230818	151100	62878900	9590	9590	9590	9590	8
301	20230818	151000	62802180	9600	9600	9600	9600	0
302	20230818	150900	62802180	9600	9600	9600	9600	1
303	20230818	150800	62792580	9610	9610	9610	9610	0
304	20230818	150700	62792580	9610	9610	9610	9610	0
305	20230818	150600	62792580	9610	9610	9610	9610	1
306	20230818	150500	62782970	9630	9630	9630	9630	0
307	20230818	150400	62782970	9630	9630	9630	9630	0
308	20230818	150300	62782970	9630	9630	9630	9630	0
309	20230818	150200	62782970	9630	9630	9630	9630	0
310	20230818	150100	62782970	9630	9630	9630	9630	0
311	20230818	150000	62782970	9630	9610	9630	9610	69
312	20230818	145900	62118840	9590	9590	9590	9590	174
313	20230818	145800	60450180	9590	9590	9590	9590	0
314	20230818	145700	60450180	9590	9610	9610	9590	650
315	20230818	145600	54216650	9630	9630	9630	9630	57
316	20230818	145500	53667740	9630	9630	9630	9630	1
317	20230818	145400	53658110	9590	9590	9590	9590	0
318	20230818	145300	53658110	9590	9590	9590	9590	0
319	20230818	145200	53658110	9590	9590	9590	9590	0
320	20230818	145100	53658110	9590	9590	9590	9590	0
321	20230818	145000	53658110	9590	9590	9590	9590	0
322	20230818	144900	53658110	9590	9590	9590	9590	0
323	20230818	144800	53658110	9590	9590	9590	9590	0
324	20230818	144700	53658110	9590	9590	9590	9590	0
325	20230818	144600	53658110	9590	9590	9590	9590	1
326	20230818	144500	53648520	9610	9610	9610	9610	27
327	20230818	144400	53389050	9610	9610	9610	9610	73
328	20230818	144300	52687520	9590	9590	9590	9590	0
329	20230818	144200	52687520	9590	9590	9590	9590	0
330	20230818	144100	52687520	9590	9590	9590	9590	0
331	20230818	144000	52687520	9590	9620	9620	9590	130
332	20230818	143900	51438680	9630	9630	9630	9630	0
333	20230818	143800	51438680	9630	9630	9630	9630	0
334	20230818	143700	51438680	9630	9630	9630	9630	0
335	20230818	143600	51438680	9630	9630	9630	9630	0
336	20230818	143500	51438680	9630	9630	9630	9630	710
337	20230818	143400	44601380	9640	9640	9640	9640	1
338	20230818	143300	44591740	9630	9630	9630	9630	0
339	20230818	143200	44591740	9630	9630	9630	9630	0
340	20230818	143100	44591740	9630	9630	9630	9630	0
341	20230818	143000	44591740	9630	9630	9630	9630	0
342	20230818	142900	44591740	9630	9630	9630	9630	0
343	20230818	142800	44591740	9630	9630	9630	9630	0
344	20230818	142700	44591740	9630	9630	9630	9630	0
345	20230818	142600	44591740	9630	9630	9630	9630	20
346	20230818	142500	44399140	9620	9630	9630	9620	110
347	20230818	142400	43340840	9630	9630	9630	9630	0
348	20230818	142300	43340840	9630	9630	9630	9630	0
349	20230818	142200	43340840	9630	9630	9630	9630	20
350	20230818	142100	43148240	9630	9630	9630	9630	0
351	20230818	142000	43148240	9630	9630	9630	9630	10
352	20230818	141900	43051940	9620	9620	9620	9620	0
353	20230818	141800	43051940	9620	9620	9620	9620	10
354	20230818	141700	42955740	9630	9630	9630	9630	20
355	20230818	141600	42763140	9610	9610	9610	9610	0
356	20230818	141500	42763140	9610	9610	9610	9610	0
357	20230818	141400	42763140	9610	9610	9610	9610	0
358	20230818	141300	42763140	9610	9610	9610	9610	0
359	20230818	141200	42763140	9610	9610	9610	9610	0
360	20230818	141100	42763140	9610	9610	9610	9610	0
361	20230818	141000	42763140	9610	9610	9610	9610	0
362	20230818	140900	42763140	9610	9610	9610	9610	0
363	20230818	140800	42763140	9610	9610	9610	9610	0
364	20230818	140700	42763140	9610	9610	9610	9610	0
365	20230818	140600	42763140	9610	9610	9610	9610	0
366	20230818	140500	42763140	9610	9610	9610	9610	0
367	20230818	140400	42763140	9610	9610	9610	9610	0
368	20230818	140300	42763140	9610	9610	9610	9610	0
369	20230818	140200	42763140	9610	9610	9610	9610	110
370	20230818	140100	41706040	9610	9610	9610	9610	30
371	20230818	140000	41417740	9610	9610	9610	9610	20
372	20230818	135900	41225540	9610	9610	9610	9610	13
373	20230818	135800	41100610	9610	9610	9610	9610	1
374	20230818	135700	41091000	9590	9590	9590	9590	0
375	20230818	135600	41091000	9590	9590	9590	9590	0
376	20230818	135500	41091000	9590	9560	9590	9560	661
377	20230818	135400	34764800	9560	9560	9560	9560	2
378	20230818	135300	34745680	9540	9560	9560	9540	43
379	20230818	135200	34334880	9570	9570	9570	9570	0
380	20230818	135100	34334880	9570	9570	9570	9570	0
381	20230818	135000	34334880	9570	9570	9570	9570	0
382	20230818	134900	34334880	9570	9570	9570	9570	0
383	20230818	134800	34334880	9570	9570	9570	9570	0
384	20230818	134700	34334880	9570	9570	9570	9570	0
385	20230818	134600	34334880	9570	9570	9570	9570	0
386	20230818	134500	34334880	9570	9570	9570	9570	0
387	20230818	134400	34334880	9570	9570	9570	9570	0
388	20230818	134300	34334880	9570	9570	9570	9570	10
389	20230818	134200	34239180	9570	9570	9570	9570	0
390	20230818	134100	34239180	9570	9570	9570	9570	0
391	20230818	134000	34239180	9570	9570	9570	9570	10
392	20230818	133900	34143480	9580	9580	9580	9580	0
393	20230818	133800	34143480	9580	9580	9580	9580	0
394	20230818	133700	34143480	9580	9580	9580	9580	0
395	20230818	133600	34143480	9580	9580	9580	9580	0
396	20230818	133500	34143480	9580	9580	9580	9580	0
397	20230818	133400	34143480	9580	9580	9580	9580	0
398	20230818	133300	34143480	9580	9580	9580	9580	2
399	20230818	133200	34124320	9580	9580	9580	9580	0
400	20230818	133100	34124320	9580	9580	9580	9580	0
401	20230818	133000	34124320	9580	9580	9580	9580	0
402	20230818	132900	34124320	9580	9580	9580	9580	1
403	20230818	132800	34114740	9580	9580	9580	9580	0
404	20230818	132700	34114740	9580	9570	9580	9570	2
405	20230818	132600	34095590	9570	9600	9600	9570	99
406	20230818	132500	33147280	9650	9650	9650	9650	0
407	20230818	132400	33147280	9650	9650	9650	9650	0
408	20230818	132300	33147280	9650	9650	9650	9650	0
409	20230818	132200	33147280	9650	9650	9650	9650	0
410	20230818	132100	33147280	9650	9650	9650	9650	0
411	20230818	132000	33147280	9650	9650	9650	9650	50
412	20230818	131900	32664780	9650	9650	9650	9650	0
413	20230818	131800	32664780	9650	9650	9650	9650	0
414	20230818	131700	32664780	9650	9650	9650	9650	0
415	20230818	131600	32664780	9650	9650	9650	9650	0
416	20230818	131500	32664780	9650	9650	9650	9650	0
417	20230818	131400	32664780	9650	9650	9650	9650	0
418	20230818	131300	32664780	9650	9650	9650	9650	0
419	20230818	131200	32664780	9650	9650	9650	9650	0
420	20230818	131100	32664780	9650	9650	9650	9650	0
421	20230818	131000	32664780	9650	9650	9650	9650	0
422	20230818	130900	32664780	9650	9650	9650	9650	0
423	20230818	130800	32664780	9650	9640	9650	9640	30
424	20230818	130700	32375380	9640	9640	9640	9640	12
425	20230818	130600	32259700	9590	9590	9590	9590	0
426	20230818	130500	32259700	9590	9590	9590	9590	0
427	20230818	130400	32259700	9590	9590	9590	9590	0
428	20230818	130300	32259700	9590	9590	9590	9590	0
429	20230818	130200	32259700	9590	9590	9590	9590	0
430	20230818	130100	32259700	9590	9590	9590	9590	0
431	20230818	130000	32259700	9590	9590	9590	9590	0
432	20230818	125900	32259700	9590	9590	9590	9590	0
433	20230818	125800	32259700	9590	9590	9590	9590	0
434	20230818	125700	32259700	9590	9590	9590	9590	0
435	20230818	125600	32259700	9590	9590	9590	9590	0
436	20230818	125500	32259700	9590	9590	9590	9590	0
437	20230818	125400	32259700	9590	9590	9590	9590	0
438	20230818	125300	32259700	9590	9590	9590	9590	0
439	20230818	125200	32259700	9590	9590	9590	9590	0
440	20230818	125100	32259700	9590	9590	9590	9590	0
441	20230818	125000	32259700	9590	9590	9590	9590	0
442	20230818	124900	32259700	9590	9590	9590	9590	0
443	20230818	124800	32259700	9590	9590	9590	9590	0
444	20230818	124700	32259700	9590	9590	9590	9590	0
445	20230818	124600	32259700	9590	9590	9590	9590	0
446	20230818	124500	32259700	9590	9590	9590	9590	0
447	20230818	124400	32259700	9590	9590	9590	9590	0
448	20230818	124300	32259700	9590	9590	9590	9590	0
449	20230818	124200	32259700	9590	9590	9590	9590	0
450	20230818	124100	32259700	9590	9590	9590	9590	0
451	20230818	124000	32259700	9590	9590	9590	9590	0
452	20230818	123900	32259700	9590	9590	9590	9590	0
453	20230818	123800	32259700	9590	9590	9590	9590	0
454	20230818	123700	32259700	9590	9610	9610	9590	8
455	20230818	123600	32182940	9670	9670	9670	9670	0
456	20230818	123500	32182940	9670	9670	9670	9670	0
457	20230818	123400	32182940	9670	9670	9670	9670	0
458	20230818	123300	32182940	9670	9670	9670	9670	0
459	20230818	123200	32182940	9670	9670	9670	9670	0
460	20230818	123100	32182940	9670	9670	9670	9670	0
461	20230818	123000	32182940	9670	9670	9670	9670	0
462	20230818	122900	32182940	9670	9670	9670	9670	0
463	20230818	122800	32182940	9670	9670	9670	9670	0
464	20230818	122700	32182940	9670	9670	9670	9670	0
465	20230818	122600	32182940	9670	9670	9670	9670	0
466	20230818	122500	32182940	9670	9670	9670	9670	0
467	20230818	122400	32182940	9670	9670	9670	9670	0
468	20230818	122300	32182940	9670	9670	9670	9670	0
469	20230818	122200	32182940	9670	9670	9670	9670	0
470	20230818	122100	32182940	9670	9670	9670	9670	0
471	20230818	122000	32182940	9670	9670	9670	9670	0
472	20230818	121900	32182940	9670	9670	9670	9670	10
473	20230818	121800	32086240	9670	9670	9670	9670	0
474	20230818	121700	32086240	9670	9670	9670	9670	0
475	20230818	121600	32086240	9670	9670	9670	9670	0
476	20230818	121500	32086240	9670	9670	9670	9670	0
477	20230818	121400	32086240	9670	9670	9670	9670	0
478	20230818	121300	32086240	9670	9670	9670	9670	1
479	20230818	121200	32076570	9600	9600	9600	9600	0
480	20230818	121100	32076570	9600	9610	9610	9600	15
481	20230818	121000	31932560	9670	9670	9670	9670	0
482	20230818	120900	31932560	9670	9670	9670	9670	0
483	20230818	120800	31932560	9670	9670	9670	9670	0
484	20230818	120700	31932560	9670	9670	9670	9670	0
485	20230818	120600	31932560	9670	9670	9670	9670	0
486	20230818	120500	31932560	9670	9670	9670	9670	0
487	20230818	120400	31932560	9670	9670	9670	9670	0
488	20230818	120300	31932560	9670	9670	9670	9670	0
489	20230818	120200	31932560	9670	9670	9670	9670	0
490	20230818	120100	31932560	9670	9670	9670	9670	1
491	20230818	120000	31922890	9600	9600	9600	9600	0
492	20230818	115900	31922890	9600	9600	9600	9600	0
493	20230818	115800	31922890	9600	9620	9640	9600	246
494	20230818	115700	29561170	9710	9710	9710	9710	0
495	20230818	115600	29561170	9710	9710	9710	9710	1
496	20230818	115500	29551460	9640	9640	9640	9620	4
497	20230818	115400	29512920	9640	9640	9640	9640	1
498	20230818	115300	29503280	9640	9640	9640	9640	0
499	20230818	115200	29503280	9640	9620	9660	9620	21
500	20230818	115100	29300500	9600	9600	9600	9600	0
501	20230818	115000	29300500	9600	9600	9600	9600	0
502	20230818	114900	29300500	9600	9600	9600	9600	0
503	20230818	114800	29300500	9600	9600	9600	9600	0
504	20230818	114700	29300500	9600	9600	9600	9600	0
505	20230818	114600	29300500	9600	9600	9600	9600	0
506	20230818	114500	29300500	9600	9600	9600	9600	0
507	20230818	114400	29300500	9600	9600	9600	9600	1052
508	20230818	114300	19201300	9660	9660	9660	9660	0
509	20230818	114200	19201300	9660	9660	9660	9660	0
510	20230818	114100	19201300	9660	9660	9660	9660	0
511	20230818	114000	19201300	9660	9660	9660	9660	0
512	20230818	113900	19201300	9660	9660	9660	9660	0
513	20230818	113800	19201300	9660	9660	9660	9660	0
514	20230818	113700	19201300	9660	9660	9660	9660	0
515	20230818	113600	19201300	9660	9660	9660	9660	0
516	20230818	113500	19201300	9660	9660	9660	9660	0
517	20230818	113400	19201300	9660	9660	9660	9660	0
518	20230818	113300	19201300	9660	9660	9660	9660	0
519	20230818	113200	19201300	9660	9660	9660	9660	0
520	20230818	113100	19201300	9660	9660	9660	9660	0
521	20230818	113000	19201300	9660	9660	9660	9660	0
522	20230818	112900	19201300	9660	9660	9660	9660	0
523	20230818	112800	19201300	9660	9660	9660	9660	0
524	20230818	112700	19201300	9660	9660	9660	9660	0
525	20230818	112600	19201300	9660	9660	9660	9660	0
526	20230818	112500	19201300	9660	9660	9660	9660	0
527	20230818	112400	19201300	9660	9660	9660	9660	0
528	20230818	112300	19201300	9660	9660	9660	9660	0
529	20230818	112200	19201300	9660	9660	9660	9660	0
530	20230818	112100	19201300	9660	9660	9660	9660	0
531	20230818	112000	19201300	9660	9660	9660	9660	0
532	20230818	111900	19201300	9660	9660	9660	9660	0
533	20230818	111800	19201300	9660	9660	9660	9660	0
534	20230818	111700	19201300	9660	9660	9660	9660	0
535	20230818	111600	19201300	9660	9660	9660	9660	0
536	20230818	111500	19201300	9660	9660	9660	9660	1
537	20230818	111400	19191640	9660	9660	9660	9660	0
538	20230818	111300	19191640	9660	9660	9660	9660	0
539	20230818	111200	19191640	9660	9660	9660	9660	0
540	20230818	111100	19191640	9660	9660	9660	9660	0
541	20230818	111000	19191640	9660	9660	9660	9660	0
542	20230818	110900	19191640	9660	9660	9660	9660	0
543	20230818	110800	19191640	9660	9660	9660	9660	10
544	20230818	110700	19095040	9660	9660	9660	9660	1
545	20230818	110600	19085380	9600	9600	9600	9600	0
546	20230818	110500	19085380	9600	9600	9600	9600	0
547	20230818	110400	19085380	9600	9620	9620	9600	71
548	20230818	110300	18402960	9650	9650	9650	9650	0
549	20230818	110200	18402960	9650	9650	9650	9650	0
550	20230818	110100	18402960	9650	9650	9650	9650	0
551	20230818	110000	18402960	9650	9650	9650	9650	0
552	20230818	105900	18402960	9650	9650	9650	9650	0
553	20230818	105800	18402960	9650	9650	9650	9650	0
554	20230818	105700	18402960	9650	9650	9650	9650	0
555	20230818	105600	18402960	9650	9660	9660	9650	15
556	20230818	105500	18258190	9660	9660	9660	9660	0
557	20230818	105400	18258190	9660	9660	9660	9660	0
558	20230818	105300	18258190	9660	9660	9660	9660	0
559	20230818	105200	18258190	9660	9660	9660	9660	0
560	20230818	105100	18258190	9660	9660	9660	9660	0
561	20230818	105000	18258190	9660	9660	9660	9660	0
562	20230818	104900	18258190	9660	9660	9660	9660	0
563	20230818	104800	18258190	9660	9660	9660	9660	0
564	20230818	104700	18258190	9660	9660	9660	9660	0
565	20230818	104600	18258190	9660	9660	9660	9660	0
566	20230818	104500	18258190	9660	9660	9660	9660	0
567	20230818	104400	18258190	9660	9660	9660	9660	0
568	20230818	104300	18258190	9660	9660	9660	9660	0
569	20230818	104200	18258190	9660	9660	9660	9660	0
570	20230818	104100	18258190	9660	9660	9660	9660	0
571	20230818	104000	18258190	9660	9650	9660	9650	75
572	20230818	103900	17533820	9650	9650	9650	9650	0
573	20230818	103800	17533820	9650	9650	9650	9650	0
574	20230818	103700	17533820	9650	9650	9650	9650	0
575	20230818	103600	17533820	9650	9650	9650	9650	0
576	20230818	103500	17533820	9650	9650	9650	9650	0
577	20230818	103400	17533820	9650	9650	9650	9650	0
578	20230818	103300	17533820	9650	9650	9650	9650	0
579	20230818	103200	17533820	9650	9650	9650	9650	0
580	20230818	103100	17533820	9650	9650	9650	9650	0
581	20230818	103000	17533820	9650	9650	9650	9650	0
582	20230818	102900	17533820	9650	9650	9650	9650	2
583	20230818	102800	17514520	9650	9650	9650	9650	0
584	20230818	102700	17514520	9650	9650	9650	9650	0
585	20230818	102600	17514520	9650	9650	9650	9650	0
586	20230818	102500	17514520	9650	9650	9650	9650	0
587	20230818	102400	17514520	9650	9650	9650	9650	0
588	20230818	102300	17514520	9650	9650	9650	9650	0
589	20230818	102200	17514520	9650	9650	9650	9650	0
590	20230818	102100	17514520	9650	9650	9650	9650	0
591	20230818	102000	17514520	9650	9650	9650	9650	0
592	20230818	101900	17514520	9650	9650	9650	9650	0
593	20230818	101800	17514520	9650	9650	9650	9650	0
594	20230818	101700	17514520	9650	9650	9650	9650	0
595	20230818	101600	17514520	9650	9650	9650	9650	5
596	20230818	101500	17466270	9660	9660	9660	9660	0
597	20230818	101400	17466270	9660	9660	9660	9660	0
598	20230818	101300	17466270	9660	9660	9660	9660	0
599	20230818	101200	17466270	9660	9660	9660	9660	0
600	20230818	101100	17466270	9660	9660	9660	9660	0
601	20230818	101000	17466270	9660	9660	9660	9660	0
602	20230818	100900	17466270	9660	9660	9660	9660	0
603	20230818	100800	17466270	9660	9660	9660	9660	0
604	20230818	100700	17466270	9660	9660	9660	9660	5
605	20230818	100600	17417970	9660	9660	9660	9660	65
606	20230818	100500	16790070	9600	9600	9600	9600	0
607	20230818	100400	16790070	9600	9600	9600	9600	0
608	20230818	100300	16790070	9600	9600	9600	9600	0
609	20230818	100200	16790070	9600	9600	9600	9600	0
610	20230818	100100	16790070	9600	9600	9600	9600	0
611	20230818	100000	16790070	9600	9600	9600	9600	0
612	20230818	095900	16790070	9600	9600	9600	9600	0
613	20230818	095800	16790070	9600	9610	9680	9600	66
614	20230818	095700	16156270	9690	9690	9690	9690	0
615	20230818	095600	16156270	9690	9690	9690	9690	0
616	20230818	095500	16156270	9690	9690	9690	9690	0
617	20230818	095400	16156270	9690	9690	9690	9690	10
618	20230818	095300	16059370	9700	9700	9700	9700	0
619	20230818	095200	16059370	9700	9700	9700	9700	0
620	20230818	095100	16059370	9700	9700	9700	9700	0
621	20230818	095000	16059370	9700	9700	9700	9700	0
622	20230818	094900	16059370	9700	9700	9700	9700	0
623	20230818	094800	16059370	9700	9700	9700	9700	0
624	20230818	094700	16059370	9700	9700	9700	9700	0
625	20230818	094600	16059370	9700	9700	9700	9700	0
626	20230818	094500	16059370	9700	9700	9700	9700	0
627	20230818	094400	16059370	9700	9700	9700	9700	0
628	20230818	094300	16059370	9700	9700	9700	9700	0
629	20230818	094200	16059370	9700	9700	9700	9700	0
630	20230818	094100	16059370	9700	9700	9700	9700	0
631	20230818	094000	16059370	9700	9700	9700	9700	0
632	20230818	093900	16059370	9700	9700	9700	9700	0
633	20230818	093800	16059370	9700	9700	9700	9700	0
634	20230818	093700	16059370	9700	9700	9700	9700	2
635	20230818	093600	16039970	9620	9620	9620	9620	0
636	20230818	093500	16039970	9620	9640	9640	9620	120
637	20230818	093400	14884980	9740	9740	9740	9740	0
638	20230818	093300	14884980	9740	9750	9750	9740	60
639	20230818	093200	14300180	9750	9750	9750	9750	0
640	20230818	093100	14300180	9750	9750	9750	9750	1
641	20230818	093000	14290430	9750	9750	9750	9750	0
642	20230818	092900	14290430	9750	9750	9750	9750	30
643	20230818	092800	13997930	9760	9760	9760	9760	0
644	20230818	092700	13997930	9760	9760	9760	9760	0
645	20230818	092600	13997930	9760	9760	9760	9760	57
646	20230818	092500	13441610	9760	9760	9760	9760	10
647	20230818	092400	13344010	9760	9760	9760	9760	0
648	20230818	092300	13344010	9760	9760	9760	9760	0
649	20230818	092200	13344010	9760	9760	9760	9760	0
650	20230818	092100	13344010	9760	9760	9760	9760	0
651	20230818	092000	13344010	9760	9720	9760	9720	51
652	20230818	091900	12848250	9750	9750	9750	9750	0
653	20230818	091800	12848250	9750	9750	9750	9750	0
654	20230818	091700	12848250	9750	9690	9750	9690	1020
655	20230818	091600	2914170	9700	9700	9700	9700	10
656	20230818	091500	2817170	9700	9700	9700	9700	0
657	20230818	091400	2817170	9700	9690	9700	9690	19
658	20230818	091300	2633030	9690	9690	9690	9690	0
659	20230818	091200	2633030	9690	9690	9690	9690	10
660	20230818	091100	2536130	9800	9590	9810	9590	19
661	20230818	091000	2352020	9830	9530	9830	9530	31
662	20230818	090900	2055280	9530	9520	9530	9520	117
663	20230818	090800	940870	9510	9510	9510	9510	80
664	20230818	090700	180070	9440	9490	9490	9440	14
665	20230818	090600	47410	9470	9470	9470	9470	0
666	20230818	090500	47410	9470	9470	9470	9470	0
667	20230818	090400	47410	9470	9470	9470	9470	0
668	20230818	090300	47410	9470	9470	9470	9470	1
669	20230818	090200	37940	9470	9470	9470	9470	0
670	20230818	090100	37940	9470	9470	9470	9470	1
671	20230818	090000	28470	9490	9490	9490	9490	3