KissMeData/025950/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	190200	60975870	9750	9750	9750	9750	40
3	20230821	190100	60975870	9750	9750	9750	9750	0
4	20230821	190000	60975870	9750	9750	9750	9750	0
5	20230821	185900	60975870	9750	9750	9750	9750	0
6	20230821	185800	60975870	9750	9750	9750	9750	0
7	20230821	185700	60975870	9750	9750	9750	9750	0
8	20230821	185600	60975870	9750	9750	9750	9750	0
9	20230821	185500	60975870	9750	9750	9750	9750	0
10	20230821	185400	60975870	9750	9750	9750	9750	0
11	20230821	185300	60975870	9750	9750	9750	9750	0
12	20230821	185200	60975870	9750	9750	9750	9750	0
13	20230821	185100	60975870	9750	9750	9750	9750	0
14	20230821	185000	60975870	9750	9750	9750	9750	0
15	20230821	184900	60975870	9750	9750	9750	9750	0
16	20230821	184800	60975870	9750	9750	9750	9750	0
17	20230821	184700	60975870	9750	9750	9750	9750	0
18	20230821	184600	60975870	9750	9750	9750	9750	0
19	20230821	184500	60975870	9750	9750	9750	9750	0
20	20230821	184400	60975870	9750	9750	9750	9750	0
21	20230821	184300	60975870	9750	9750	9750	9750	0
22	20230821	184200	60975870	9750	9750	9750	9750	0
23	20230821	184100	60975870	9750	9750	9750	9750	0
24	20230821	184000	60975870	9750	9750	9750	9750	0
25	20230821	183900	60975870	9750	9750	9750	9750	0
26	20230821	183800	60975870	9750	9750	9750	9750	0
27	20230821	183700	60975870	9750	9750	9750	9750	0
28	20230821	183600	60975870	9750	9750	9750	9750	0
29	20230821	183500	60975870	9750	9750	9750	9750	0
30	20230821	183400	60975870	9750	9750	9750	9750	0
31	20230821	183300	60975870	9750	9750	9750	9750	0
32	20230821	183200	60975870	9750	9750	9750	9750	40
33	20230821	183100	60975870	9750	9750	9750	9750	0
34	20230821	183000	60975870	9750	9750	9750	9750	0
35	20230821	182900	60975870	9750	9750	9750	9750	0
36	20230821	182800	60975870	9750	9750	9750	9750	0
37	20230821	182700	60975870	9750	9750	9750	9750	0
38	20230821	182600	60975870	9750	9750	9750	9750	0
39	20230821	182500	60975870	9750	9750	9750	9750	0
40	20230821	182400	60975870	9750	9750	9750	9750	0
41	20230821	182300	60975870	9750	9750	9750	9750	0
42	20230821	182200	60975870	9750	9750	9750	9750	0
43	20230821	182100	60975870	9750	9750	9750	9750	0
44	20230821	182000	60975870	9750	9750	9750	9750	0
45	20230821	181900	60975870	9750	9750	9750	9750	0
46	20230821	181800	60975870	9750	9750	9750	9750	0
47	20230821	181700	60975870	9750	9750	9750	9750	0
48	20230821	181600	60975870	9750	9750	9750	9750	0
49	20230821	181500	60975870	9750	9750	9750	9750	0
50	20230821	181400	60975870	9750	9750	9750	9750	0
51	20230821	181300	60975870	9750	9750	9750	9750	0
52	20230821	181200	60975870	9750	9750	9750	9750	0
53	20230821	181100	60975870	9750	9750	9750	9750	0
54	20230821	181000	60975870	9750	9750	9750	9750	0
55	20230821	180900	60975870	9750	9750	9750	9750	0
56	20230821	180800	60975870	9750	9750	9750	9750	0
57	20230821	180700	60975870	9750	9750	9750	9750	0
58	20230821	180600	60975870	9750	9750	9750	9750	0
59	20230821	180500	60975870	9750	9750	9750	9750	0
60	20230821	180400	60975870	9750	9750	9750	9750	0
61	20230821	180300	60975870	9750	9750	9750	9750	0
62	20230821	180200	60975870	9750	9750	9750	9750	40
63	20230821	180100	60975870	9750	9750	9750	9750	0
64	20230821	180000	60975870	9750	9750	9750	9750	0
65	20230821	175900	60975870	9750	9750	9750	9750	0
66	20230821	175800	60975870	9750	9750	9750	9750	0
67	20230821	175700	60975870	9750	9750	9750	9750	0
68	20230821	175600	60975870	9750	9750	9750	9750	0
69	20230821	175500	60975870	9750	9750	9750	9750	0
70	20230821	175400	60975870	9750	9750	9750	9750	0
71	20230821	175300	60975870	9750	9750	9750	9750	0
72	20230821	175200	60975870	9750	9750	9750	9750	0
73	20230821	175100	60975870	9750	9750	9750	9750	0
74	20230821	175000	60975870	9750	9750	9750	9750	0
75	20230821	174900	60975870	9750	9750	9750	9750	0
76	20230821	174800	60975870	9750	9750	9750	9750	0
77	20230821	174700	60975870	9750	9750	9750	9750	0
78	20230821	174600	60975870	9750	9750	9750	9750	0
79	20230821	174500	60975870	9750	9750	9750	9750	0
80	20230821	174400	60975870	9750	9750	9750	9750	0
81	20230821	174300	60975870	9750	9750	9750	9750	0
82	20230821	174200	60975870	9750	9750	9750	9750	0
83	20230821	174100	60975870	9750	9750	9750	9750	0
84	20230821	174000	60975870	9750	9750	9750	9750	0
85	20230821	173900	60975870	9750	9750	9750	9750	0
86	20230821	173800	60975870	9750	9750	9750	9750	0
87	20230821	173700	60975870	9750	9750	9750	9750	0
88	20230821	173600	60975870	9750	9750	9750	9750	0
89	20230821	173500	60975870	9750	9750	9750	9750	0
90	20230821	173400	60975870	9750	9750	9750	9750	0
91	20230821	173300	60975870	9750	9750	9750	9750	0
92	20230821	173200	60975870	9750	9750	9750	9750	40
93	20230821	173100	60975870	9750	9750	9750	9750	0
94	20230821	173000	60975870	9750	9750	9750	9750	0
95	20230821	172900	60975870	9750	9750	9750	9750	0
96	20230821	172800	60975870	9750	9750	9750	9750	0
97	20230821	172700	60975870	9750	9750	9750	9750	0
98	20230821	172600	60975870	9750	9750	9750	9750	0
99	20230821	172500	60975870	9750	9750	9750	9750	0
100	20230821	172400	60975870	9750	9750	9750	9750	0
101	20230821	172300	60975870	9750	9750	9750	9750	0
102	20230821	172200	60975870	9750	9750	9750	9750	0
103	20230821	172100	60975870	9750	9750	9750	9750	0
104	20230821	172000	60975870	9750	9750	9750	9750	0
105	20230821	171900	60975870	9750	9750	9750	9750	0
106	20230821	171800	60975870	9750	9750	9750	9750	0
107	20230821	171700	60975870	9750	9750	9750	9750	0
108	20230821	171600	60975870	9750	9750	9750	9750	0
109	20230821	171500	60975870	9750	9750	9750	9750	0
110	20230821	171400	60975870	9750	9750	9750	9750	0
111	20230821	171300	60975870	9750	9750	9750	9750	0
112	20230821	171200	60975870	9750	9750	9750	9750	0
113	20230821	171100	60975870	9750	9750	9750	9750	0
114	20230821	171000	60975870	9750	9750	9750	9750	0
115	20230821	170900	60975870	9750	9750	9750	9750	0
116	20230821	170800	60975870	9750	9750	9750	9750	0
117	20230821	170700	60975870	9750	9750	9750	9750	0
118	20230821	170600	60975870	9750	9750	9750	9750	0
119	20230821	170500	60975870	9750	9750	9750	9750	0
120	20230821	170400	60975870	9750	9750	9750	9750	0
121	20230821	170300	60975870	9750	9750	9750	9750	0
122	20230821	170200	60975870	9750	9750	9750	9750	40
123	20230821	170100	60975870	9750	9750	9750	9750	0
124	20230821	170000	60975870	9750	9750	9750	9750	0
125	20230821	165900	60975870	9750	9750	9750	9750	0
126	20230821	165800	60975870	9750	9750	9750	9750	0
127	20230821	165700	60975870	9750	9750	9750	9750	0
128	20230821	165600	60975870	9750	9750	9750	9750	0
129	20230821	165500	60975870	9750	9750	9750	9750	0
130	20230821	165400	60975870	9750	9750	9750	9750	0
131	20230821	165300	60975870	9750	9750	9750	9750	0
132	20230821	165200	60975870	9750	9750	9750	9750	0
133	20230821	165100	60975870	9750	9750	9750	9750	0
134	20230821	165000	60975870	9750	9750	9750	9750	0
135	20230821	164900	60975870	9750	9750	9750	9750	0
136	20230821	164800	60975870	9750	9750	9750	9750	0
137	20230821	164700	60975870	9750	9750	9750	9750	0
138	20230821	164600	60975870	9750	9750	9750	9750	0
139	20230821	164500	60975870	9750	9750	9750	9750	0
140	20230821	164400	60975870	9750	9750	9750	9750	0
141	20230821	164300	60975870	9750	9750	9750	9750	0
142	20230821	164200	60975870	9750	9750	9750	9750	0
143	20230821	164100	60975870	9750	9750	9750	9750	0
144	20230821	164000	60975870	9750	9750	9750	9750	0
145	20230821	163900	60975870	9750	9750	9750	9750	0
146	20230821	163800	60975870	9750	9750	9750	9750	0
147	20230821	163700	60975870	9750	9750	9750	9750	0
148	20230821	163600	60975870	9750	9750	9750	9750	0
149	20230821	163500	60975870	9750	9750	9750	9750	0
150	20230821	163400	60975870	9750	9750	9750	9750	0
151	20230821	163300	60975870	9750	9750	9750	9750	0
152	20230821	163200	60975870	9750	9750	9750	9750	40
153	20230821	163100	60975870	9750	9750	9750	9750	0
154	20230821	163000	60975870	9750	9750	9750	9750	0
155	20230821	162900	60975870	9750	9750	9750	9750	0
156	20230821	162800	60975870	9750	9750	9750	9750	0
157	20230821	162700	60975870	9750	9750	9750	9750	0
158	20230821	162600	60975870	9750	9750	9750	9750	0
159	20230821	162500	60975870	9750	9750	9750	9750	0
160	20230821	162400	60975870	9750	9750	9750	9750	0
161	20230821	162300	60975870	9750	9750	9750	9750	0
162	20230821	162200	60975870	9750	9750	9750	9750	0
163	20230821	162100	60975870	9750	9750	9750	9750	0
164	20230821	162000	60975870	9750	9750	9750	9750	0
165	20230821	161900	60975870	9750	9750	9750	9750	0
166	20230821	161800	60975870	9750	9750	9750	9750	0
167	20230821	161700	60975870	9750	9750	9750	9750	0
168	20230821	161600	60975870	9750	9750	9750	9750	0
169	20230821	161500	60975870	9750	9750	9750	9750	0
170	20230821	161400	60975870	9750	9750	9750	9750	0
171	20230821	161300	60975870	9750	9750	9750	9750	0
172	20230821	161200	60975870	9750	9750	9750	9750	0
173	20230821	161100	60975870	9750	9750	9750	9750	0
174	20230821	161000	60975870	9750	9750	9750	9750	0
175	20230821	160900	60975870	9750	9750	9750	9750	0
176	20230821	160800	60975870	9750	9750	9750	9750	0
177	20230821	160700	60975870	9750	9750	9750	9750	0
178	20230821	160600	60975870	9750	9750	9750	9750	0
179	20230821	160500	60975870	9750	9750	9750	9750	0
180	20230821	160400	60975870	9750	9750	9750	9750	0
181	20230821	160300	60975870	9750	9750	9750	9750	0
182	20230821	160200	60975870	9750	9750	9750	9750	40
183	20230821	160100	60975870	9750	9750	9750	9750	0
184	20230821	160000	60975870	9750	9750	9750	9750	0
185	20230821	155900	60975870	9750	9750	9750	9750	0
186	20230821	155800	60975870	9750	9750	9750	9750	0
187	20230821	155700	60975870	9750	9750	9750	9750	0
188	20230821	155600	60975870	9750	9750	9750	9750	0
189	20230821	155500	60975870	9750	9750	9750	9750	0
190	20230821	155400	60975870	9750	9750	9750	9750	0
191	20230821	155300	60975870	9750	9750	9750	9750	0
192	20230821	155200	60975870	9750	9750	9750	9750	0
193	20230821	155100	60975870	9750	9750	9750	9750	0
194	20230821	155000	60975870	9750	9750	9750	9750	0
195	20230821	154900	60975870	9750	9750	9750	9750	0
196	20230821	154800	60975870	9750	9750	9750	9750	0
197	20230821	154700	60975870	9750	9750	9750	9750	0
198	20230821	154600	60975870	9750	9750	9750	9750	0
199	20230821	154500	60975870	9750	9750	9750	9750	0
200	20230821	154400	60975870	9750	9750	9750	9750	0
201	20230821	154300	60975870	9750	9750	9750	9750	0
202	20230821	154200	60975870	9750	9750	9750	9750	0
203	20230821	154100	60975870	9750	9750	9750	9750	0
204	20230821	154000	60975870	9750	9750	9750	9750	0
205	20230821	153900	60975870	9750	9750	9750	9750	0
206	20230821	153800	60975870	9750	9750	9750	9750	0
207	20230821	153700	60975870	9750	9750	9750	9750	0
208	20230821	153600	60975870	9750	9750	9750	9750	0
209	20230821	153500	60975870	9750	9750	9750	9750	0
210	20230821	153400	60975870	9750	9750	9750	9750	0
211	20230821	153300	60975870	9750	9750	9750	9750	0
212	20230821	153200	60975870	9750	9750	9750	9750	40
213	20230821	153100	60975870	9750	9750	9750	9750	0
214	20230821	153000	60975870	9750	9750	9750	9750	40
215	20230821	152900	60585870	9750	9750	9750	9750	0
216	20230821	152800	60585870	9750	9750	9750	9750	0
217	20230821	152700	60585870	9750	9750	9750	9750	0
218	20230821	152600	60585870	9750	9750	9750	9750	0
219	20230821	152500	60585870	9750	9750	9750	9750	0
220	20230821	152400	60585870	9750	9750	9750	9750	0
221	20230821	152300	60585870	9750	9750	9750	9750	0
222	20230821	152200	60585870	9750	9750	9750	9750	0
223	20230821	152100	60585870	9750	9750	9750	9750	0
224	20230821	152000	60585870	9750	9750	9750	9750	0
225	20230821	151900	60585870	9750	9750	9750	9750	0
226	20230821	151800	60585870	9750	9750	9750	9750	0
227	20230821	151700	60585870	9750	9750	9750	9750	0
228	20230821	151600	60585870	9750	9750	9750	9750	0
229	20230821	151500	60585870	9750	9750	9750	9750	0
230	20230821	151400	60585870	9750	9750	9750	9750	0
231	20230821	151300	60585870	9750	9750	9750	9750	0
232	20230821	151200	60585870	9750	9750	9750	9750	0
233	20230821	151100	60585870	9750	9750	9750	9750	0
234	20230821	151000	60585870	9750	9750	9750	9750	0
235	20230821	150900	60585870	9750	9750	9750	9750	0
236	20230821	150800	60585870	9750	9750	9750	9750	0
237	20230821	150700	60585870	9750	9750	9750	9690	245
238	20230821	150600	58206130	9760	9760	9760	9760	2
239	20230821	150500	58186610	9770	9760	9770	9760	9
240	20230821	150400	58098690	9760	9770	9770	9730	39
241	20230821	150300	57719080	9780	9770	9780	9770	19
242	20230821	150200	57533420	9770	9770	9770	9770	0
243	20230821	150100	57533420	9770	9770	9770	9770	28
244	20230821	150000	57259860	9780	9780	9780	9780	0
245	20230821	145900	57259860	9780	9780	9780	9780	0
246	20230821	145800	57259860	9780	9780	9780	9780	0
247	20230821	145700	57259860	9780	9780	9780	9730	617
248	20230821	145600	51230440	9770	9770	9770	9770	2
249	20230821	145500	51210900	9800	9760	9800	9760	53
250	20230821	145400	50693230	9760	9760	9760	9760	0
251	20230821	145300	50693230	9760	9760	9760	9760	0
252	20230821	145200	50693230	9760	9760	9760	9760	0
253	20230821	145100	50693230	9760	9740	9760	9740	15
254	20230821	145000	50546910	9760	9760	9760	9760	0
255	20230821	144900	50546910	9760	9760	9760	9760	0
256	20230821	144800	50546910	9760	9760	9760	9760	0
257	20230821	144700	50546910	9760	9760	9760	9760	0
258	20230821	144600	50546910	9760	9760	9760	9760	9
259	20230821	144500	50459070	9760	9760	9760	9760	0
260	20230821	144400	50459070	9760	9760	9760	9760	10
261	20230821	144300	50361470	9740	9740	9740	9740	0
262	20230821	144200	50361470	9740	9740	9740	9740	2
263	20230821	144100	50341990	9800	9800	9800	9800	0
264	20230821	144000	50341990	9800	9800	9800	9800	0
265	20230821	143900	50341990	9800	9750	9800	9750	30
266	20230821	143800	50048990	9740	9750	9750	9740	134
267	20230821	143700	48743630	9800	9800	9800	9800	0
268	20230821	143600	48743630	9800	9800	9800	9800	0
269	20230821	143500	48743630	9800	9800	9800	9800	0
270	20230821	143400	48743630	9800	9800	9800	9800	0
271	20230821	143300	48743630	9800	9800	9800	9800	0
272	20230821	143200	48743630	9800	9800	9800	9800	0
273	20230821	143100	48743630	9800	9800	9800	9800	0
274	20230821	143000	48743630	9800	9800	9800	9800	0
275	20230821	142900	48743630	9800	9800	9800	9800	0
276	20230821	142800	48743630	9800	9800	9800	9800	0
277	20230821	142700	48743630	9800	9800	9800	9800	0
278	20230821	142600	48743630	9800	9790	9800	9790	80
279	20230821	142500	47960030	9800	9800	9800	9800	0
280	20230821	142400	47960030	9800	9800	9800	9800	0
281	20230821	142300	47960030	9800	9800	9800	9800	0
282	20230821	142200	47960030	9800	9800	9800	9800	0
283	20230821	142100	47960030	9800	9800	9800	9800	0
284	20230821	142000	47960030	9800	9800	9800	9800	0
285	20230821	141900	47960030	9800	9800	9800	9800	0
286	20230821	141800	47960030	9800	9800	9800	9800	0
287	20230821	141700	47960030	9800	9800	9800	9800	0
288	20230821	141600	47960030	9800	9800	9800	9800	0
289	20230821	141500	47960030	9800	9800	9800	9800	0
290	20230821	141400	47960030	9800	9800	9800	9800	0
291	20230821	141300	47960030	9800	9800	9800	9800	0
292	20230821	141200	47960030	9800	9800	9800	9800	0
293	20230821	141100	47960030	9800	9800	9800	9800	0
294	20230821	141000	47960030	9800	9800	9800	9800	0
295	20230821	140900	47960030	9800	9800	9800	9800	0
296	20230821	140800	47960030	9800	9800	9800	9800	0
297	20230821	140700	47960030	9800	9800	9800	9800	0
298	20230821	140600	47960030	9800	9800	9800	9800	0
299	20230821	140500	47960030	9800	9800	9800	9800	0
300	20230821	140400	47960030	9800	9800	9800	9800	0
301	20230821	140300	47960030	9800	9800	9800	9800	0
302	20230821	140200	47960030	9800	9800	9800	9800	0
303	20230821	140100	47960030	9800	9800	9800	9800	0
304	20230821	140000	47960030	9800	9800	9800	9800	0
305	20230821	135900	47960030	9800	9790	9800	9790	21
306	20230821	135800	47754320	9790	9790	9790	9790	500
307	20230821	135700	42859320	9790	9790	9790	9790	4
308	20230821	135600	42820160	9790	9790	9790	9790	1
309	20230821	135500	42810370	9790	9790	9790	9790	2
310	20230821	135400	42790790	9790	9790	9790	9790	0
311	20230821	135300	42790790	9790	9790	9790	9790	0
312	20230821	135200	42790790	9790	9790	9790	9790	0
313	20230821	135100	42790790	9790	9790	9790	9790	0
314	20230821	135000	42790790	9790	9790	9790	9790	0
315	20230821	134900	42790790	9790	9790	9790	9790	0
316	20230821	134800	42790790	9790	9790	9790	9790	0
317	20230821	134700	42790790	9790	9790	9790	9790	0
318	20230821	134600	42790790	9790	9760	9790	9760	32
319	20230821	134500	42478170	9760	9760	9760	9760	0
320	20230821	134400	42478170	9760	9760	9760	9760	13
321	20230821	134300	42351290	9760	9760	9760	9760	0
322	20230821	134200	42351290	9760	9760	9760	9760	0
323	20230821	134100	42351290	9760	9760	9760	9760	0
324	20230821	134000	42351290	9760	9760	9760	9760	0
325	20230821	133900	42351290	9760	9760	9760	9760	0
326	20230821	133800	42351290	9760	9760	9760	9760	0
327	20230821	133700	42351290	9760	9760	9760	9760	0
328	20230821	133600	42351290	9760	9760	9760	9760	0
329	20230821	133500	42351290	9760	9760	9760	9760	16
330	20230821	133400	42195130	9760	9760	9760	9760	0
331	20230821	133300	42195130	9760	9760	9760	9760	5
332	20230821	133200	42146330	9760	9760	9760	9760	0
333	20230821	133100	42146330	9760	9760	9760	9760	0
334	20230821	133000	42146330	9760	9760	9760	9760	0
335	20230821	132900	42146330	9760	9760	9760	9760	0
336	20230821	132800	42146330	9760	9760	9760	9760	0
337	20230821	132700	42146330	9760	9760	9760	9760	0
338	20230821	132600	42146330	9760	9760	9760	9760	0
339	20230821	132500	42146330	9760	9760	9760	9760	9
340	20230821	132400	42058490	9760	9760	9760	9760	0
341	20230821	132300	42058490	9760	9760	9760	9760	21
342	20230821	132200	41853530	9760	9760	9760	9760	0
343	20230821	132100	41853530	9760	9760	9760	9760	0
344	20230821	132000	41853530	9760	9760	9760	9760	0
345	20230821	131900	41853530	9760	9760	9760	9760	0
346	20230821	131800	41853530	9760	9760	9760	9760	0
347	20230821	131700	41853530	9760	9760	9760	9760	0
348	20230821	131600	41853530	9760	9760	9760	9760	0
349	20230821	131500	41853530	9760	9760	9760	9760	0
350	20230821	131400	41853530	9760	9760	9760	9760	0
351	20230821	131300	41853530	9760	9760	9760	9760	0
352	20230821	131200	41853530	9760	9760	9760	9760	0
353	20230821	131100	41853530	9760	9760	9760	9760	0
354	20230821	131000	41853530	9760	9760	9760	9760	0
355	20230821	130900	41853530	9760	9760	9760	9760	113
356	20230821	130800	40750650	9790	9790	9790	9790	0
357	20230821	130700	40750650	9790	9790	9790	9790	0
358	20230821	130600	40750650	9790	9790	9790	9790	0
359	20230821	130500	40750650	9790	9790	9790	9790	0
360	20230821	130400	40750650	9790	9790	9790	9790	0
361	20230821	130300	40750650	9790	9790	9790	9790	0
362	20230821	130200	40750650	9790	9790	9790	9790	0
363	20230821	130100	40750650	9790	9790	9790	9790	0
364	20230821	130000	40750650	9790	9790	9790	9790	0
365	20230821	125900	40750650	9790	9790	9790	9790	0
366	20230821	125800	40750650	9790	9790	9790	9790	140
367	20230821	125700	39380050	9790	9790	9790	9790	360
368	20230821	125600	35855650	9790	9790	9790	9790	0
369	20230821	125500	35855650	9790	9790	9790	9790	0
370	20230821	125400	35855650	9790	9790	9790	9790	0
371	20230821	125300	35855650	9790	9790	9790	9790	0
372	20230821	125200	35855650	9790	9790	9790	9790	0
373	20230821	125100	35855650	9790	9790	9790	9790	0
374	20230821	125000	35855650	9790	9790	9790	9790	0
375	20230821	124900	35855650	9790	9790	9790	9790	0
376	20230821	124800	35855650	9790	9790	9790	9790	0
377	20230821	124700	35855650	9790	9790	9790	9790	0
378	20230821	124600	35855650	9790	9790	9790	9790	0
379	20230821	124500	35855650	9790	9790	9790	9790	0
380	20230821	124400	35855650	9790	9790	9790	9790	0
381	20230821	124300	35855650	9790	9790	9790	9790	0
382	20230821	124200	35855650	9790	9790	9790	9790	0
383	20230821	124100	35855650	9790	9790	9790	9790	0
384	20230821	124000	35855650	9790	9790	9790	9790	0
385	20230821	123900	35855650	9790	9790	9790	9790	0
386	20230821	123800	35855650	9790	9790	9790	9790	0
387	20230821	123700	35855650	9790	9790	9790	9790	0
388	20230821	123600	35855650	9790	9790	9790	9790	0
389	20230821	123500	35855650	9790	9790	9790	9790	0
390	20230821	123400	35855650	9790	9790	9790	9790	0
391	20230821	123300	35855650	9790	9790	9790	9790	0
392	20230821	123200	35855650	9790	9790	9790	9790	0
393	20230821	123100	35855650	9790	9790	9790	9790	0
394	20230821	123000	35855650	9790	9790	9790	9790	0
395	20230821	122900	35855650	9790	9790	9790	9790	0
396	20230821	122800	35855650	9790	9790	9790	9790	0
397	20230821	122700	35855650	9790	9790	9790	9790	0
398	20230821	122600	35855650	9790	9790	9790	9790	0
399	20230821	122500	35855650	9790	9790	9790	9790	0
400	20230821	122400	35855650	9790	9790	9790	9790	6
401	20230821	122300	35796910	9770	9770	9770	9770	2
402	20230821	122200	35777370	9790	9790	9790	9790	0
403	20230821	122100	35777370	9790	9790	9790	9790	0
404	20230821	122000	35777370	9790	9790	9790	9790	0
405	20230821	121900	35777370	9790	9790	9790	9790	0
406	20230821	121800	35777370	9790	9790	9790	9790	0
407	20230821	121700	35777370	9790	9790	9790	9790	0
408	20230821	121600	35777370	9790	9790	9790	9790	2
409	20230821	121500	35757790	9780	9740	9780	9740	744
410	20230821	121400	28507000	9710	9710	9710	9710	83
411	20230821	121300	27701070	9740	9740	9740	9740	0
412	20230821	121200	27701070	9740	9740	9740	9740	130
413	20230821	121100	26434870	9750	9750	9750	9750	0
414	20230821	121000	26434870	9750	9750	9750	9750	0
415	20230821	120900	26434870	9750	9750	9750	9750	0
416	20230821	120800	26434870	9750	9750	9750	9750	2
417	20230821	120700	26415370	9750	9750	9750	9750	0
418	20230821	120600	26415370	9750	9750	9750	9750	0
419	20230821	120500	26415370	9750	9750	9750	9750	0
420	20230821	120400	26415370	9750	9750	9750	9750	0
421	20230821	120300	26415370	9750	9750	9750	9750	0
422	20230821	120200	26415370	9750	9750	9750	9750	0
423	20230821	120100	26415370	9750	9750	9750	9750	0
424	20230821	120000	26415370	9750	9750	9750	9750	0
425	20230821	115900	26415370	9750	9750	9750	9750	0
426	20230821	115800	26415370	9750	9750	9750	9750	10
427	20230821	115700	26317870	9710	9710	9710	9710	0
428	20230821	115600	26317870	9710	9710	9710	9710	0
429	20230821	115500	26317870	9710	9710	9710	9710	1
430	20230821	115400	26308160	9760	9760	9760	9760	0
431	20230821	115300	26308160	9760	9760	9760	9760	0
432	20230821	115200	26308160	9760	9760	9760	9760	0
433	20230821	115100	26308160	9760	9760	9760	9760	0
434	20230821	115000	26308160	9760	9760	9760	9760	0
435	20230821	114900	26308160	9760	9760	9760	9760	0
436	20230821	114800	26308160	9760	9760	9760	9760	0
437	20230821	114700	26308160	9760	9760	9760	9760	0
438	20230821	114600	26308160	9760	9760	9760	9760	0
439	20230821	114500	26308160	9760	9760	9760	9760	0
440	20230821	114400	26308160	9760	9760	9760	9760	0
441	20230821	114300	26308160	9760	9760	9760	9760	0
442	20230821	114200	26308160	9760	9760	9760	9760	0
443	20230821	114100	26308160	9760	9760	9760	9760	0
444	20230821	114000	26308160	9760	9760	9760	9760	0
445	20230821	113900	26308160	9760	9760	9760	9760	7
446	20230821	113800	26239840	9750	9750	9750	9750	5
447	20230821	113700	26191090	9750	9760	9760	9750	98
448	20230821	113600	25235560	9760	9760	9760	9760	0
449	20230821	113500	25235560	9760	9760	9760	9760	10
450	20230821	113400	25137960	9750	9750	9750	9750	400
451	20230821	113300	21237960	9750	9750	9750	9750	0
452	20230821	113200	21237960	9750	9750	9750	9750	10
453	20230821	113100	21140460	9750	9750	9750	9750	0
454	20230821	113000	21140460	9750	9750	9750	9750	0
455	20230821	112900	21140460	9750	9750	9750	9750	3
456	20230821	112800	21111210	9750	9750	9750	9750	0
457	20230821	112700	21111210	9750	9750	9750	9750	0
458	20230821	112600	21111210	9750	9750	9750	9750	0
459	20230821	112500	21111210	9750	9750	9750	9750	1
460	20230821	112400	21101460	9750	9740	9750	9740	3
461	20230821	112300	21072230	9750	9750	9750	9750	0
462	20230821	112200	21072230	9750	9750	9750	9750	0
463	20230821	112100	21072230	9750	9750	9750	9750	5
464	20230821	112000	21023480	9750	9750	9750	9750	0
465	20230821	111900	21023480	9750	9750	9750	9750	0
466	20230821	111800	21023480	9750	9750	9750	9750	0
467	20230821	111700	21023480	9750	9750	9750	9750	0
468	20230821	111600	21023480	9750	9750	9750	9750	1
469	20230821	111500	21013730	9750	9750	9750	9750	0
470	20230821	111400	21013730	9750	9750	9750	9750	0
471	20230821	111300	21013730	9750	9750	9750	9750	1
472	20230821	111200	21003980	9750	9750	9750	9750	0
473	20230821	111100	21003980	9750	9750	9750	9750	0
474	20230821	111000	21003980	9750	9750	9750	9750	0
475	20230821	110900	21003980	9750	9750	9750	9750	0
476	20230821	110800	21003980	9750	9750	9750	9750	0
477	20230821	110700	21003980	9750	9750	9750	9750	10
478	20230821	110600	20906480	9750	9750	9750	9750	1
479	20230821	110500	20896730	9740	9740	9740	9740	0
480	20230821	110400	20896730	9740	9740	9740	9740	0
481	20230821	110300	20896730	9740	9750	9750	9740	96
482	20230821	110200	19961680	9740	9740	9740	9740	0
483	20230821	110100	19961680	9740	9740	9740	9740	90
484	20230821	110000	19085080	9740	9740	9740	9740	0
485	20230821	105900	19085080	9740	9740	9740	9740	0
486	20230821	105800	19085080	9740	9740	9740	9740	0
487	20230821	105700	19085080	9740	9740	9740	9740	0
488	20230821	105600	19085080	9740	9740	9740	9740	0
489	20230821	105500	19085080	9740	9740	9740	9740	0
490	20230821	105400	19085080	9740	9710	9740	9710	8
491	20230821	105300	19007250	9740	9740	9740	9740	0
492	20230821	105200	19007250	9740	9740	9740	9740	0
493	20230821	105100	19007250	9740	9740	9740	9740	0
494	20230821	105000	19007250	9740	9740	9740	9740	0
495	20230821	104900	19007250	9740	9740	9740	9740	10
496	20230821	104800	18909850	9750	9740	9750	9740	110
497	20230821	104700	17838350	9740	9740	9740	9740	0
498	20230821	104600	17838350	9740	9740	9740	9740	190
499	20230821	104500	15987750	9740	9700	9740	9700	69
500	20230821	104400	15318050	9700	9700	9700	9700	0
501	20230821	104300	15318050	9700	9700	9700	9700	0
502	20230821	104200	15318050	9700	9700	9700	9700	0
503	20230821	104100	15318050	9700	9700	9700	9700	0
504	20230821	104000	15318050	9700	9700	9700	9700	0
505	20230821	103900	15318050	9700	9710	9710	9700	64
506	20230821	103800	14697230	9710	9710	9710	9710	0
507	20230821	103700	14697230	9710	9710	9710	9710	0
508	20230821	103600	14697230	9710	9710	9710	9710	0
509	20230821	103500	14697230	9710	9710	9710	9710	1
510	20230821	103400	14687520	9720	9720	9720	9720	0
511	20230821	103300	14687520	9720	9720	9720	9720	8
512	20230821	103200	14609760	9720	9720	9720	9720	1
513	20230821	103100	14600040	9750	9750	9750	9750	0
514	20230821	103000	14600040	9750	9750	9750	9750	0
515	20230821	102900	14600040	9750	9750	9750	9750	0
516	20230821	102800	14600040	9750	9750	9750	9750	0
517	20230821	102700	14600040	9750	9750	9750	9750	0
518	20230821	102600	14600040	9750	9750	9750	9750	0
519	20230821	102500	14600040	9750	9740	9750	9740	210
520	20230821	102400	12554540	9760	9760	9760	9760	0
521	20230821	102300	12554540	9760	9760	9760	9760	0
522	20230821	102200	12554540	9760	9760	9760	9760	0
523	20230821	102100	12554540	9760	9760	9760	9760	0
524	20230821	102000	12554540	9760	9760	9760	9760	0
525	20230821	101900	12554540	9760	9760	9760	9760	0
526	20230821	101800	12554540	9760	9760	9760	9760	0
527	20230821	101700	12554540	9760	9760	9760	9760	0
528	20230821	101600	12554540	9760	9760	9760	9760	0
529	20230821	101500	12554540	9760	9760	9760	9760	0
530	20230821	101400	12554540	9760	9760	9760	9760	0
531	20230821	101300	12554540	9760	9760	9760	9760	0
532	20230821	101200	12554540	9760	9760	9760	9760	0
533	20230821	101100	12554540	9760	9760	9760	9760	0
534	20230821	101000	12554540	9760	9760	9760	9760	0
535	20230821	100900	12554540	9760	9760	9760	9760	0
536	20230821	100800	12554540	9760	9760	9760	9760	0
537	20230821	100700	12554540	9760	9760	9760	9760	0
538	20230821	100600	12554540	9760	9760	9760	9760	4
539	20230821	100500	12515500	9750	9750	9750	9750	0
540	20230821	100400	12515500	9750	9750	9750	9750	6
541	20230821	100300	12457000	9760	9760	9760	9760	0
542	20230821	100200	12457000	9760	9760	9760	9760	0
543	20230821	100100	12457000	9760	9760	9760	9760	0
544	20230821	100000	12457000	9760	9760	9760	9760	0
545	20230821	095900	12457000	9760	9760	9760	9760	0
546	20230821	095800	12457000	9760	9760	9760	9760	0
547	20230821	095700	12457000	9760	9760	9760	9760	0
548	20230821	095600	12457000	9760	9760	9760	9760	0
549	20230821	095500	12457000	9760	9760	9760	9760	9
550	20230821	095400	12369160	9690	9690	9690	9690	0
551	20230821	095300	12369160	9690	9690	9690	9690	0
552	20230821	095200	12369160	9690	9690	9690	9690	1
553	20230821	095100	12359470	9700	9700	9700	9700	12
554	20230821	095000	12243070	9700	9750	9750	9700	6
555	20230821	094900	12184820	9780	9780	9780	9780	0
556	20230821	094800	12184820	9780	9780	9780	9780	0
557	20230821	094700	12184820	9780	9780	9780	9780	0
558	20230821	094600	12184820	9780	9780	9780	9780	0
559	20230821	094500	12184820	9780	9780	9780	9780	0
560	20230821	094400	12184820	9780	9780	9780	9780	0
561	20230821	094300	12184820	9780	9780	9780	9780	0
562	20230821	094200	12184820	9780	9780	9780	9780	0
563	20230821	094100	12184820	9780	9780	9780	9780	1
564	20230821	094000	12175040	9780	9780	9780	9780	1
565	20230821	093900	12165260	9750	9780	9780	9750	21
566	20230821	093800	11960450	9750	9750	9750	9750	24
567	20230821	093700	11726450	9740	9730	9740	9730	26
568	20230821	093600	11473390	9740	9740	9740	9740	0
569	20230821	093500	11473390	9740	9740	9740	9740	10
570	20230821	093400	11375990	9760	9760	9760	9760	0
571	20230821	093300	11375990	9760	9760	9760	9760	0
572	20230821	093200	11375990	9760	9760	9760	9760	0
573	20230821	093100	11375990	9760	9760	9760	9760	0
574	20230821	093000	11375990	9760	9760	9760	9760	11
575	20230821	092900	11268630	9780	9780	9780	9780	0
576	20230821	092800	11268630	9780	9780	9780	9780	0
577	20230821	092700	11268630	9780	9780	9780	9780	0
578	20230821	092600	11268630	9780	9780	9780	9780	0
579	20230821	092500	11268630	9780	9780	9780	9780	0
580	20230821	092400	11268630	9780	9780	9780	9780	0
581	20230821	092300	11268630	9780	9780	9780	9780	20
582	20230821	092200	11073030	9790	9780	9790	9780	3
583	20230821	092100	11043670	9760	9760	9760	9760	87
584	20230821	092000	10194550	9760	9760	9760	9760	0
585	20230821	091900	10194550	9760	9760	9760	9760	0
586	20230821	091800	10194550	9760	9760	9760	9760	0
587	20230821	091700	10194550	9760	9760	9760	9760	0
588	20230821	091600	10194550	9760	9760	9760	9760	0
589	20230821	091500	10194550	9760	9750	9760	9750	7
590	20230821	091400	10126240	9750	9750	9750	9750	0
591	20230821	091300	10126240	9750	9750	9750	9750	5
592	20230821	091200	10077490	9650	9690	9690	9650	134
593	20230821	091100	8781490	9800	9800	9800	9800	0
594	20230821	091000	8781490	9800	9760	9800	9760	3
595	20230821	090900	8752150	9740	9680	9740	9650	92
596	20230821	090800	7862850	9630	9630	9630	9630	0
597	20230821	090700	7862850	9630	9630	9630	9630	0
598	20230821	090600	7862850	9630	9810	9810	9630	463
599	20230821	090500	3365200	9820	9820	9820	9820	0
600	20230821	090400	3365200	9820	9800	9820	9800	2
601	20230821	090300	3345580	9740	9810	9820	9740	257
602	20230821	090200	823790	9820	9820	9820	9820	55
603	20230821	090100	283690	9820	9800	9820	9800	2
604	20230821	090000	264070	9790	9780	9790	9780	27