KissMeData/025950/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190300	50705240	9640	9640	9640	9640	91
3	20230822	190200	50705240	9640	9640	9640	9640	0
4	20230822	190100	50705240	9640	9640	9640	9640	0
5	20230822	190000	50705240	9640	9640	9640	9640	0
6	20230822	185900	50705240	9640	9640	9640	9640	0
7	20230822	185800	50705240	9640	9640	9640	9640	0
8	20230822	185700	50705240	9640	9640	9640	9640	0
9	20230822	185600	50705240	9640	9640	9640	9640	0
10	20230822	185500	50705240	9640	9640	9640	9640	0
11	20230822	185400	50705240	9640	9640	9640	9640	0
12	20230822	185300	50705240	9640	9640	9640	9640	0
13	20230822	185200	50705240	9640	9640	9640	9640	0
14	20230822	185100	50705240	9640	9640	9640	9640	0
15	20230822	185000	50705240	9640	9640	9640	9640	0
16	20230822	184900	50705240	9640	9640	9640	9640	0
17	20230822	184800	50705240	9640	9640	9640	9640	0
18	20230822	184700	50705240	9640	9640	9640	9640	0
19	20230822	184600	50705240	9640	9640	9640	9640	0
20	20230822	184500	50705240	9640	9640	9640	9640	0
21	20230822	184400	50705240	9640	9640	9640	9640	0
22	20230822	184300	50705240	9640	9640	9640	9640	0
23	20230822	184200	50705240	9640	9640	9640	9640	0
24	20230822	184100	50705240	9640	9640	9640	9640	0
25	20230822	184000	50705240	9640	9640	9640	9640	0
26	20230822	183900	50705240	9640	9640	9640	9640	0
27	20230822	183800	50705240	9640	9640	9640	9640	0
28	20230822	183700	50705240	9640	9640	9640	9640	0
29	20230822	183600	50705240	9640	9640	9640	9640	0
30	20230822	183500	50705240	9640	9640	9640	9640	0
31	20230822	183400	50705240	9640	9640	9640	9640	0
32	20230822	183300	50705240	9640	9640	9640	9640	91
33	20230822	183200	50705240	9640	9640	9640	9640	0
34	20230822	183100	50705240	9640	9640	9640	9640	0
35	20230822	183000	50705240	9640	9640	9640	9640	0
36	20230822	182900	50705240	9640	9640	9640	9640	0
37	20230822	182800	50705240	9640	9640	9640	9640	0
38	20230822	182700	50705240	9640	9640	9640	9640	0
39	20230822	182600	50705240	9640	9640	9640	9640	0
40	20230822	182500	50705240	9640	9640	9640	9640	0
41	20230822	182400	50705240	9640	9640	9640	9640	0
42	20230822	182300	50705240	9640	9640	9640	9640	0
43	20230822	182200	50705240	9640	9640	9640	9640	0
44	20230822	182100	50705240	9640	9640	9640	9640	0
45	20230822	182000	50705240	9640	9640	9640	9640	0
46	20230822	181900	50705240	9640	9640	9640	9640	0
47	20230822	181800	50705240	9640	9640	9640	9640	0
48	20230822	181700	50705240	9640	9640	9640	9640	0
49	20230822	181600	50705240	9640	9640	9640	9640	0
50	20230822	181500	50705240	9640	9640	9640	9640	0
51	20230822	181400	50705240	9640	9640	9640	9640	0
52	20230822	181300	50705240	9640	9640	9640	9640	0
53	20230822	181200	50705240	9640	9640	9640	9640	0
54	20230822	181100	50705240	9640	9640	9640	9640	0
55	20230822	181000	50705240	9640	9640	9640	9640	0
56	20230822	180900	50705240	9640	9640	9640	9640	0
57	20230822	180800	50705240	9640	9640	9640	9640	0
58	20230822	180700	50705240	9640	9640	9640	9640	0
59	20230822	180600	50705240	9640	9640	9640	9640	0
60	20230822	180500	50705240	9640	9640	9640	9640	0
61	20230822	180400	50705240	9640	9640	9640	9640	0
62	20230822	180300	50705240	9640	9640	9640	9640	91
63	20230822	180200	50705240	9640	9640	9640	9640	0
64	20230822	180100	50705240	9640	9640	9640	9640	0
65	20230822	180000	50705240	9640	9640	9640	9640	0
66	20230822	175900	50705240	9640	9640	9640	9640	0
67	20230822	175800	50705240	9640	9640	9640	9640	0
68	20230822	175700	50705240	9640	9640	9640	9640	0
69	20230822	175600	50705240	9640	9640	9640	9640	0
70	20230822	175500	50705240	9640	9640	9640	9640	0
71	20230822	175400	50705240	9640	9640	9640	9640	0
72	20230822	175300	50705240	9640	9640	9640	9640	0
73	20230822	175200	50705240	9640	9640	9640	9640	0
74	20230822	175100	50705240	9640	9640	9640	9640	0
75	20230822	175000	50705240	9640	9640	9640	9640	0
76	20230822	174900	50705240	9640	9640	9640	9640	0
77	20230822	174800	50705240	9640	9640	9640	9640	0
78	20230822	174700	50705240	9640	9640	9640	9640	0
79	20230822	174600	50705240	9640	9640	9640	9640	0
80	20230822	174500	50705240	9640	9640	9640	9640	0
81	20230822	174400	50705240	9640	9640	9640	9640	0
82	20230822	174300	50705240	9640	9640	9640	9640	0
83	20230822	174200	50705240	9640	9640	9640	9640	0
84	20230822	174100	50705240	9640	9640	9640	9640	0
85	20230822	174000	50705240	9640	9640	9640	9640	0
86	20230822	173900	50705240	9640	9640	9640	9640	0
87	20230822	173800	50705240	9640	9640	9640	9640	0
88	20230822	173700	50705240	9640	9640	9640	9640	0
89	20230822	173600	50705240	9640	9640	9640	9640	0
90	20230822	173500	50705240	9640	9640	9640	9640	0
91	20230822	173400	50705240	9640	9640	9640	9640	0
92	20230822	173300	50705240	9640	9640	9640	9640	91
93	20230822	173200	50705240	9640	9640	9640	9640	0
94	20230822	173100	50705240	9640	9640	9640	9640	0
95	20230822	173000	50705240	9640	9640	9640	9640	0
96	20230822	172900	50705240	9640	9640	9640	9640	0
97	20230822	172800	50705240	9640	9640	9640	9640	0
98	20230822	172700	50705240	9640	9640	9640	9640	0
99	20230822	172600	50705240	9640	9640	9640	9640	0
100	20230822	172500	50705240	9640	9640	9640	9640	0
101	20230822	172400	50705240	9640	9640	9640	9640	0
102	20230822	172300	50705240	9640	9640	9640	9640	0
103	20230822	172200	50705240	9640	9640	9640	9640	0
104	20230822	172100	50705240	9640	9640	9640	9640	0
105	20230822	172000	50705240	9640	9640	9640	9640	0
106	20230822	171900	50705240	9640	9640	9640	9640	0
107	20230822	171800	50705240	9640	9640	9640	9640	0
108	20230822	171700	50705240	9640	9640	9640	9640	0
109	20230822	171600	50705240	9640	9640	9640	9640	0
110	20230822	171500	50705240	9640	9640	9640	9640	0
111	20230822	171400	50705240	9640	9640	9640	9640	0
112	20230822	171300	50705240	9640	9640	9640	9640	0
113	20230822	171200	50705240	9640	9640	9640	9640	0
114	20230822	171100	50705240	9640	9640	9640	9640	0
115	20230822	171000	50705240	9640	9640	9640	9640	0
116	20230822	170900	50705240	9640	9640	9640	9640	0
117	20230822	170800	50705240	9640	9640	9640	9640	0
118	20230822	170700	50705240	9640	9640	9640	9640	0
119	20230822	170600	50705240	9640	9640	9640	9640	0
120	20230822	170500	50705240	9640	9640	9640	9640	0
121	20230822	170400	50705240	9640	9640	9640	9640	0
122	20230822	170300	50705240	9640	9640	9640	9640	91
123	20230822	170200	50705240	9640	9640	9640	9640	0
124	20230822	170100	50705240	9640	9640	9640	9640	0
125	20230822	170000	50705240	9640	9640	9640	9640	0
126	20230822	165900	50705240	9640	9640	9640	9640	0
127	20230822	165800	50705240	9640	9640	9640	9640	0
128	20230822	165700	50705240	9640	9640	9640	9640	0
129	20230822	165600	50705240	9640	9640	9640	9640	0
130	20230822	165500	50705240	9640	9640	9640	9640	0
131	20230822	165400	50705240	9640	9640	9640	9640	0
132	20230822	165300	50705240	9640	9640	9640	9640	0
133	20230822	165200	50705240	9640	9640	9640	9640	0
134	20230822	165100	50705240	9640	9640	9640	9640	0
135	20230822	165000	50705240	9640	9640	9640	9640	0
136	20230822	164900	50705240	9640	9640	9640	9640	0
137	20230822	164800	50705240	9640	9640	9640	9640	0
138	20230822	164700	50705240	9640	9640	9640	9640	0
139	20230822	164600	50705240	9640	9640	9640	9640	0
140	20230822	164500	50705240	9640	9640	9640	9640	0
141	20230822	164400	50705240	9640	9640	9640	9640	0
142	20230822	164300	50705240	9640	9640	9640	9640	0
143	20230822	164200	50705240	9640	9640	9640	9640	0
144	20230822	164100	50705240	9640	9640	9640	9640	0
145	20230822	164000	50705240	9640	9640	9640	9640	0
146	20230822	163900	50705240	9640	9640	9640	9640	0
147	20230822	163800	50705240	9640	9640	9640	9640	0
148	20230822	163700	50705240	9640	9640	9640	9640	0
149	20230822	163600	50705240	9640	9640	9640	9640	0
150	20230822	163500	50705240	9640	9640	9640	9640	0
151	20230822	163400	50705240	9640	9640	9640	9640	0
152	20230822	163300	50705240	9640	9640	9640	9640	91
153	20230822	163200	50705240	9640	9640	9640	9640	0
154	20230822	163100	50705240	9640	9640	9640	9640	0
155	20230822	163000	50705240	9640	9640	9640	9640	0
156	20230822	162900	50705240	9640	9640	9640	9640	0
157	20230822	162800	50705240	9640	9640	9640	9640	0
158	20230822	162700	50705240	9640	9640	9640	9640	0
159	20230822	162600	50705240	9640	9640	9640	9640	0
160	20230822	162500	50705240	9640	9640	9640	9640	0
161	20230822	162400	50705240	9640	9640	9640	9640	0
162	20230822	162300	50705240	9640	9640	9640	9640	0
163	20230822	162200	50705240	9640	9640	9640	9640	0
164	20230822	162100	50705240	9640	9640	9640	9640	0
165	20230822	162000	50705240	9640	9640	9640	9640	0
166	20230822	161900	50705240	9640	9640	9640	9640	0
167	20230822	161800	50705240	9640	9640	9640	9640	0
168	20230822	161700	50705240	9640	9640	9640	9640	0
169	20230822	161600	50705240	9640	9640	9640	9640	0
170	20230822	161500	50705240	9640	9640	9640	9640	0
171	20230822	161400	50705240	9640	9640	9640	9640	0
172	20230822	161300	50705240	9640	9640	9640	9640	0
173	20230822	161200	50705240	9640	9640	9640	9640	0
174	20230822	161100	50705240	9640	9640	9640	9640	0
175	20230822	161000	50705240	9640	9640	9640	9640	0
176	20230822	160900	50705240	9640	9640	9640	9640	0
177	20230822	160800	50705240	9640	9640	9640	9640	0
178	20230822	160700	50705240	9640	9640	9640	9640	0
179	20230822	160600	50705240	9640	9640	9640	9640	0
180	20230822	160500	50705240	9640	9640	9640	9640	0
181	20230822	160400	50705240	9640	9640	9640	9640	0
182	20230822	160300	50705240	9640	9640	9640	9640	91
183	20230822	160200	50705240	9640	9640	9640	9640	0
184	20230822	160100	50705240	9640	9640	9640	9640	0
185	20230822	160000	50705240	9640	9640	9640	9640	0
186	20230822	155900	50705240	9640	9640	9640	9640	0
187	20230822	155800	50705240	9640	9640	9640	9640	0
188	20230822	155700	50705240	9640	9640	9640	9640	0
189	20230822	155600	50705240	9640	9640	9640	9640	0
190	20230822	155500	50705240	9640	9640	9640	9640	0
191	20230822	155400	50705240	9640	9640	9640	9640	0
192	20230822	155300	50705240	9640	9640	9640	9640	0
193	20230822	155200	50705240	9640	9640	9640	9640	0
194	20230822	155100	50705240	9640	9640	9640	9640	0
195	20230822	155000	50705240	9640	9640	9640	9640	0
196	20230822	154900	50705240	9640	9640	9640	9640	0
197	20230822	154800	50705240	9640	9640	9640	9640	0
198	20230822	154700	50705240	9640	9640	9640	9640	0
199	20230822	154600	50705240	9640	9640	9640	9640	0
200	20230822	154500	50705240	9640	9640	9640	9640	0
201	20230822	154400	50705240	9640	9640	9640	9640	0
202	20230822	154300	50705240	9640	9640	9640	9640	0
203	20230822	154200	50705240	9640	9640	9640	9640	0
204	20230822	154100	50705240	9640	9640	9640	9640	0
205	20230822	154000	50705240	9640	9640	9640	9640	0
206	20230822	153900	50705240	9640	9640	9640	9640	0
207	20230822	153800	50705240	9640	9640	9640	9640	0
208	20230822	153700	50705240	9640	9640	9640	9640	0
209	20230822	153600	50705240	9640	9640	9640	9640	0
210	20230822	153500	50705240	9640	9640	9640	9640	0
211	20230822	153400	50705240	9640	9640	9640	9640	0
212	20230822	153300	50705240	9640	9640	9640	9640	91
213	20230822	153200	50705240	9640	9640	9640	9640	0
214	20230822	153100	50705240	9640	9640	9640	9640	0
215	20230822	153000	50705240	9640	9640	9640	9640	91
216	20230822	152900	49828000	9710	9710	9710	9710	0
217	20230822	152800	49828000	9710	9710	9710	9710	0
218	20230822	152700	49828000	9710	9710	9710	9710	0
219	20230822	152600	49828000	9710	9710	9710	9710	0
220	20230822	152500	49828000	9710	9710	9710	9710	0
221	20230822	152400	49828000	9710	9710	9710	9710	0
222	20230822	152300	49828000	9710	9710	9710	9710	0
223	20230822	152200	49828000	9710	9710	9710	9710	0
224	20230822	152100	49828000	9710	9710	9710	9710	0
225	20230822	152000	49828000	9710	9710	9710	9710	0
226	20230822	151900	49828000	9710	9620	9710	9610	55
227	20230822	151800	49297690	9710	9710	9710	9710	6
228	20230822	151700	49239430	9710	9710	9710	9710	0
229	20230822	151600	49239430	9710	9710	9710	9710	0
230	20230822	151500	49239430	9710	9710	9710	9710	0
231	20230822	151400	49239430	9710	9710	9710	9710	0
232	20230822	151300	49239430	9710	9710	9710	9710	4
233	20230822	151200	49200590	9710	9710	9710	9710	0
234	20230822	151100	49200590	9710	9630	9710	9630	51
235	20230822	151000	48709380	9630	9630	9630	9620	81
236	20230822	150900	47929680	9710	9710	9710	9710	0
237	20230822	150800	47929680	9710	9710	9710	9710	0
238	20230822	150700	47929680	9710	9710	9710	9710	0
239	20230822	150600	47929680	9710	9710	9710	9710	0
240	20230822	150500	47929680	9710	9710	9710	9710	0
241	20230822	150400	47929680	9710	9710	9710	9710	0
242	20230822	150300	47929680	9710	9700	9710	9600	23
243	20230822	150200	47708230	9710	9710	9710	9710	0
244	20230822	150100	47708230	9710	9700	9710	9700	10
245	20230822	150000	47611210	9700	9700	9700	9700	10
246	20230822	145900	47514210	9700	9700	9700	9700	0
247	20230822	145800	47514210	9700	9700	9700	9700	0
248	20230822	145700	47514210	9700	9710	9710	9700	3
249	20230822	145600	47485100	9730	9740	9740	9710	5
250	20230822	145500	47436460	9760	9700	9760	9700	49
251	20230822	145400	46960630	9700	9700	9700	9680	12
252	20230822	145300	46844270	9680	9680	9680	9680	100
253	20230822	145200	45876270	9680	9680	9680	9680	0
254	20230822	145100	45876270	9680	9680	9680	9680	0
255	20230822	145000	45876270	9680	9680	9680	9680	0
256	20230822	144900	45876270	9680	9680	9680	9680	0
257	20230822	144800	45876270	9680	9680	9680	9680	8
258	20230822	144700	45798830	9600	9630	9630	9600	51
259	20230822	144600	45308380	9690	9690	9690	9690	0
260	20230822	144500	45308380	9690	9690	9690	9690	0
261	20230822	144400	45308380	9690	9690	9690	9690	0
262	20230822	144300	45308380	9690	9690	9690	9690	0
263	20230822	144200	45308380	9690	9690	9690	9690	0
264	20230822	144100	45308380	9690	9690	9690	9690	0
265	20230822	144000	45308380	9690	9690	9690	9690	0
266	20230822	143900	45308380	9690	9690	9690	9690	2
267	20230822	143800	45289000	9630	9630	9630	9630	1
268	20230822	143700	45279370	9630	9640	9640	9630	24
269	20230822	143600	45048220	9730	9650	9730	9650	5
270	20230822	143500	44999650	9630	9630	9630	9630	0
271	20230822	143400	44999650	9630	9630	9630	9630	0
272	20230822	143300	44999650	9630	9640	9640	9630	100
273	20230822	143200	44036380	9650	9650	9650	9650	0
274	20230822	143100	44036380	9650	9650	9650	9650	1
275	20230822	143000	44026730	9650	9670	9670	9650	98
276	20230822	142900	43080950	9740	9740	9740	9740	0
277	20230822	142800	43080950	9740	9740	9740	9740	3
278	20230822	142700	43051730	9670	9680	9680	9670	25
279	20230822	142600	42809960	9740	9740	9740	9740	0
280	20230822	142500	42809960	9740	9740	9740	9740	0
281	20230822	142400	42809960	9740	9740	9740	9740	0
282	20230822	142300	42809960	9740	9740	9740	9740	0
283	20230822	142200	42809960	9740	9740	9740	9740	0
284	20230822	142100	42809960	9740	9740	9740	9740	0
285	20230822	142000	42809960	9740	9740	9740	9740	0
286	20230822	141900	42809960	9740	9740	9740	9740	0
287	20230822	141800	42809960	9740	9740	9740	9740	0
288	20230822	141700	42809960	9740	9740	9740	9740	0
289	20230822	141600	42809960	9740	9740	9740	9740	0
290	20230822	141500	42809960	9740	9740	9740	9740	0
291	20230822	141400	42809960	9740	9740	9740	9740	0
292	20230822	141300	42809960	9740	9740	9740	9740	0
293	20230822	141200	42809960	9740	9740	9740	9740	0
294	20230822	141100	42809960	9740	9740	9740	9740	0
295	20230822	141000	42809960	9740	9740	9740	9740	0
296	20230822	140900	42809960	9740	9740	9740	9740	0
297	20230822	140800	42809960	9740	9740	9740	9740	0
298	20230822	140700	42809960	9740	9740	9740	9740	0
299	20230822	140600	42809960	9740	9740	9740	9740	0
300	20230822	140500	42809960	9740	9740	9740	9740	0
301	20230822	140400	42809960	9740	9740	9740	9740	0
302	20230822	140300	42809960	9740	9740	9740	9740	0
303	20230822	140200	42809960	9740	9740	9740	9740	0
304	20230822	140100	42809960	9740	9740	9740	9740	0
305	20230822	140000	42809960	9740	9740	9740	9740	0
306	20230822	135900	42809960	9740	9740	9740	9740	0
307	20230822	135800	42809960	9740	9740	9740	9740	0
308	20230822	135700	42809960	9740	9740	9740	9740	0
309	20230822	135600	42809960	9740	9650	9740	9630	133
310	20230822	135500	41527990	9740	9740	9740	9740	0
311	20230822	135400	41527990	9740	9740	9740	9740	0
312	20230822	135300	41527990	9740	9740	9740	9740	0
313	20230822	135200	41527990	9740	9740	9740	9740	0
314	20230822	135100	41527990	9740	9670	9740	9670	5
315	20230822	135000	41479360	9710	9710	9710	9710	10
316	20230822	134900	41382260	9640	9700	9700	9640	198
317	20230822	134800	39468270	9710	9710	9710	9710	1
318	20230822	134700	39458560	9710	9710	9710	9710	2
319	20230822	134600	39439140	9760	9760	9760	9760	0
320	20230822	134500	39439140	9760	9760	9760	9760	0
321	20230822	134400	39439140	9760	9760	9760	9760	0
322	20230822	134300	39439140	9760	9760	9760	9760	0
323	20230822	134200	39439140	9760	9760	9760	9760	0
324	20230822	134100	39439140	9760	9760	9760	9760	0
325	20230822	134000	39439140	9760	9760	9760	9760	0
326	20230822	133900	39439140	9760	9760	9760	9760	0
327	20230822	133800	39439140	9760	9760	9760	9760	0
328	20230822	133700	39439140	9760	9760	9760	9760	0
329	20230822	133600	39439140	9760	9760	9760	9760	0
330	20230822	133500	39439140	9760	9760	9760	9760	0
331	20230822	133400	39439140	9760	9760	9760	9760	0
332	20230822	133300	39439140	9760	9760	9760	9760	0
333	20230822	133200	39439140	9760	9760	9760	9760	0
334	20230822	133100	39439140	9760	9760	9760	9760	0
335	20230822	133000	39439140	9760	9760	9760	9760	0
336	20230822	132900	39439140	9760	9760	9760	9760	0
337	20230822	132800	39439140	9760	9760	9760	9760	0
338	20230822	132700	39439140	9760	9740	9760	9740	17
339	20230822	132600	39273380	9740	9740	9740	9740	0
340	20230822	132500	39273380	9740	9740	9760	9740	20
341	20230822	132400	39078380	9760	9740	9760	9740	25
342	20230822	132300	38834740	9710	9710	9710	9710	3
343	20230822	132200	38805610	9760	9760	9760	9760	0
344	20230822	132100	38805610	9760	9760	9760	9760	0
345	20230822	132000	38805610	9760	9760	9760	9760	0
346	20230822	131900	38805610	9760	9750	9760	9750	52
347	20230822	131800	38298420	9770	9770	9770	9770	0
348	20230822	131700	38298420	9770	9770	9770	9770	0
349	20230822	131600	38298420	9770	9770	9770	9770	0
350	20230822	131500	38298420	9770	9770	9770	9770	0
351	20230822	131400	38298420	9770	9770	9770	9770	0
352	20230822	131300	38298420	9770	9770	9770	9770	0
353	20230822	131200	38298420	9770	9770	9770	9770	0
354	20230822	131100	38298420	9770	9770	9770	9770	0
355	20230822	131000	38298420	9770	9770	9770	9770	0
356	20230822	130900	38298420	9770	9770	9770	9770	0
357	20230822	130800	38298420	9770	9770	9770	9770	0
358	20230822	130700	38298420	9770	9770	9770	9770	0
359	20230822	130600	38298420	9770	9770	9770	9770	0
360	20230822	130500	38298420	9770	9770	9770	9770	0
361	20230822	130400	38298420	9770	9770	9770	9770	0
362	20230822	130300	38298420	9770	9770	9770	9770	0
363	20230822	130200	38298420	9770	9770	9770	9770	0
364	20230822	130100	38298420	9770	9770	9770	9770	0
365	20230822	130000	38298420	9770	9770	9770	9770	0
366	20230822	125900	38298420	9770	9770	9770	9770	0
367	20230822	125800	38298420	9770	9770	9770	9770	0
368	20230822	125700	38298420	9770	9770	9770	9770	4
369	20230822	125600	38259340	9780	9780	9780	9780	0
370	20230822	125500	38259340	9780	9780	9780	9780	0
371	20230822	125400	38259340	9780	9780	9780	9780	0
372	20230822	125300	38259340	9780	9780	9780	9780	0
373	20230822	125200	38259340	9780	9780	9780	9780	0
374	20230822	125100	38259340	9780	9780	9780	9780	0
375	20230822	125000	38259340	9780	9780	9780	9780	0
376	20230822	124900	38259340	9780	9780	9780	9780	0
377	20230822	124800	38259340	9780	9780	9780	9780	0
378	20230822	124700	38259340	9780	9780	9780	9780	0
379	20230822	124600	38259340	9780	9780	9780	9780	0
380	20230822	124500	38259340	9780	9780	9780	9780	0
381	20230822	124400	38259340	9780	9780	9780	9780	0
382	20230822	124300	38259340	9780	9780	9780	9780	0
383	20230822	124200	38259340	9780	9780	9780	9780	0
384	20230822	124100	38259340	9780	9780	9780	9780	0
385	20230822	124000	38259340	9780	9780	9780	9780	0
386	20230822	123900	38259340	9780	9780	9780	9780	0
387	20230822	123800	38259340	9780	9780	9780	9780	1
388	20230822	123700	38249560	9780	9780	9780	9780	0
389	20230822	123600	38249560	9780	9780	9780	9780	0
390	20230822	123500	38249560	9780	9780	9780	9780	0
391	20230822	123400	38249560	9780	9780	9780	9780	0
392	20230822	123300	38249560	9780	9780	9780	9780	0
393	20230822	123200	38249560	9780	9780	9780	9780	0
394	20230822	123100	38249560	9780	9780	9780	9780	0
395	20230822	123000	38249560	9780	9780	9780	9780	0
396	20230822	122900	38249560	9780	9780	9780	9780	0
397	20230822	122800	38249560	9780	9780	9780	9780	0
398	20230822	122700	38249560	9780	9780	9780	9780	0
399	20230822	122600	38249560	9780	9780	9780	9780	0
400	20230822	122500	38249560	9780	9780	9780	9780	0
401	20230822	122400	38249560	9780	9780	9780	9780	0
402	20230822	122300	38249560	9780	9780	9780	9780	0
403	20230822	122200	38249560	9780	9780	9780	9780	0
404	20230822	122100	38249560	9780	9780	9780	9780	0
405	20230822	122000	38249560	9780	9780	9780	9780	0
406	20230822	121900	38249560	9780	9780	9780	9780	0
407	20230822	121800	38249560	9780	9780	9780	9780	0
408	20230822	121700	38249560	9780	9780	9780	9780	0
409	20230822	121600	38249560	9780	9780	9780	9780	0
410	20230822	121500	38249560	9780	9780	9780	9780	0
411	20230822	121400	38249560	9780	9780	9780	9780	0
412	20230822	121300	38249560	9780	9780	9780	9780	0
413	20230822	121200	38249560	9780	9780	9780	9780	0
414	20230822	121100	38249560	9780	9780	9780	9780	0
415	20230822	121000	38249560	9780	9780	9780	9780	0
416	20230822	120900	38249560	9780	9780	9780	9780	0
417	20230822	120800	38249560	9780	9780	9780	9780	0
418	20230822	120700	38249560	9780	9780	9780	9780	0
419	20230822	120600	38249560	9780	9780	9780	9780	0
420	20230822	120500	38249560	9780	9780	9780	9780	0
421	20230822	120400	38249560	9780	9780	9780	9780	0
422	20230822	120300	38249560	9780	9780	9780	9780	0
423	20230822	120200	38249560	9780	9780	9780	9780	0
424	20230822	120100	38249560	9780	9780	9780	9780	0
425	20230822	120000	38249560	9780	9780	9780	9780	0
426	20230822	115900	38249560	9780	9780	9780	9780	0
427	20230822	115800	38249560	9780	9780	9780	9780	0
428	20230822	115700	38249560	9780	9780	9780	9780	0
429	20230822	115600	38249560	9780	9780	9780	9780	0
430	20230822	115500	38249560	9780	9750	9780	9750	10
431	20230822	115400	38151910	9780	9780	9780	9780	0
432	20230822	115300	38151910	9780	9780	9780	9780	0
433	20230822	115200	38151910	9780	9780	9780	9780	0
434	20230822	115100	38151910	9780	9780	9780	9780	0
435	20230822	115000	38151910	9780	9780	9780	9780	0
436	20230822	114900	38151910	9780	9780	9780	9780	0
437	20230822	114800	38151910	9780	9780	9780	9780	0
438	20230822	114700	38151910	9780	9780	9780	9780	0
439	20230822	114600	38151910	9780	9780	9780	9780	2
440	20230822	114500	38132350	9760	9760	9760	9760	1
441	20230822	114400	38122590	9780	9780	9780	9780	0
442	20230822	114300	38122590	9780	9780	9780	9780	0
443	20230822	114200	38122590	9780	9780	9780	9780	0
444	20230822	114100	38122590	9780	9780	9780	9780	0
445	20230822	114000	38122590	9780	9780	9780	9780	0
446	20230822	113900	38122590	9780	9760	9780	9760	3
447	20230822	113800	38093290	9760	9750	9760	9750	17
448	20230822	113700	37927420	9750	9750	9750	9750	0
449	20230822	113600	37927420	9750	9750	9750	9750	0
450	20230822	113500	37927420	9750	9750	9750	9750	1
451	20230822	113400	37917670	9690	9690	9690	9690	0
452	20230822	113300	37917670	9690	9690	9690	9690	0
453	20230822	113200	37917670	9690	9690	9690	9690	0
454	20230822	113100	37917670	9690	9690	9690	9690	0
455	20230822	113000	37917670	9690	9690	9690	9690	0
456	20230822	112900	37917670	9690	9690	9690	9690	0
457	20230822	112800	37917670	9690	9690	9690	9690	0
458	20230822	112700	37917670	9690	9690	9690	9690	0
459	20230822	112600	37917670	9690	9700	9700	9690	50
460	20230822	112500	37433060	9750	9750	9750	9750	0
461	20230822	112400	37433060	9750	9750	9750	9750	0
462	20230822	112300	37433060	9750	9720	9750	9720	2
463	20230822	112200	37413590	9690	9690	9690	9690	0
464	20230822	112100	37413590	9690	9690	9690	9690	0
465	20230822	112000	37413590	9690	9690	9690	9690	49
466	20230822	111900	36938780	9710	9710	9710	9710	0
467	20230822	111800	36938780	9710	9710	9710	9710	1
468	20230822	111700	36929070	9720	9720	9720	9720	0
469	20230822	111600	36929070	9720	9720	9720	9720	0
470	20230822	111500	36929070	9720	9720	9720	9720	1
471	20230822	111400	36919350	9760	9760	9760	9760	0
472	20230822	111300	36919350	9760	9760	9760	9760	0
473	20230822	111200	36919350	9760	9760	9760	9760	4
474	20230822	111100	36880310	9780	9780	9780	9780	0
475	20230822	111000	36880310	9780	9780	9780	9780	0
476	20230822	110900	36880310	9780	9780	9780	9780	0
477	20230822	110800	36880310	9780	9780	9780	9780	0
478	20230822	110700	36880310	9780	9780	9780	9780	0
479	20230822	110600	36880310	9780	9780	9780	9780	0
480	20230822	110500	36880310	9780	9780	9780	9780	1
481	20230822	110400	36870530	9780	9780	9780	9780	0
482	20230822	110300	36870530	9780	9780	9780	9780	0
483	20230822	110200	36870530	9780	9780	9780	9780	66
484	20230822	110100	36225050	9780	9780	9780	9780	0
485	20230822	110000	36225050	9780	9780	9780	9780	0
486	20230822	105900	36225050	9780	9780	9780	9780	0
487	20230822	105800	36225050	9780	9780	9780	9780	0
488	20230822	105700	36225050	9780	9780	9780	9780	0
489	20230822	105600	36225050	9780	9780	9780	9780	0
490	20230822	105500	36225050	9780	9780	9780	9780	32
491	20230822	105400	35912090	9780	9780	9780	9780	0
492	20230822	105300	35912090	9780	9780	9780	9780	0
493	20230822	105200	35912090	9780	9780	9780	9780	0
494	20230822	105100	35912090	9780	9780	9780	9780	0
495	20230822	105000	35912090	9780	9780	9780	9780	0
496	20230822	104900	35912090	9780	9780	9780	9780	0
497	20230822	104800	35912090	9780	9780	9780	9780	0
498	20230822	104700	35912090	9780	9770	9780	9770	7
499	20230822	104600	35843640	9780	9710	9780	9710	28
500	20230822	104500	35570530	9780	9780	9780	9780	0
501	20230822	104400	35570530	9780	9780	9780	9780	0
502	20230822	104300	35570530	9780	9780	9780	9780	0
503	20230822	104200	35570530	9780	9780	9780	9780	0
504	20230822	104100	35570530	9780	9780	9780	9780	0
505	20230822	104000	35570530	9780	9780	9780	9780	0
506	20230822	103900	35570530	9780	9780	9780	9780	0
507	20230822	103800	35570530	9780	9780	9780	9780	0
508	20230822	103700	35570530	9780	9780	9780	9780	0
509	20230822	103600	35570530	9780	9780	9780	9780	0
510	20230822	103500	35570530	9780	9780	9780	9780	0
511	20230822	103400	35570530	9780	9780	9780	9780	0
512	20230822	103300	35570530	9780	9780	9780	9780	97
513	20230822	103200	34621870	9780	9780	9780	9780	0
514	20230822	103100	34621870	9780	9780	9780	9780	11
515	20230822	103000	34514290	9780	9780	9780	9780	0
516	20230822	102900	34514290	9780	9780	9780	9780	0
517	20230822	102800	34514290	9780	9780	9780	9780	0
518	20230822	102700	34514290	9780	9780	9780	9780	0
519	20230822	102600	34514290	9780	9780	9780	9780	0
520	20230822	102500	34514290	9780	9780	9780	9780	0
521	20230822	102400	34514290	9780	9780	9780	9780	3
522	20230822	102300	34484950	9700	9700	9700	9700	1
523	20230822	102200	34475250	9790	9790	9790	9790	0
524	20230822	102100	34475250	9790	9790	9790	9790	0
525	20230822	102000	34475250	9790	9790	9790	9790	0
526	20230822	101900	34475250	9790	9790	9790	9790	0
527	20230822	101800	34475250	9790	9790	9790	9790	1
528	20230822	101700	34465460	9790	9790	9790	9790	11
529	20230822	101600	34357770	9790	9790	9790	9790	0
530	20230822	101500	34357770	9790	9790	9790	9790	0
531	20230822	101400	34357770	9790	9790	9790	9790	3
532	20230822	101300	34328400	9790	9790	9790	9790	0
533	20230822	101200	34328400	9790	9780	9790	9780	3
534	20230822	101100	34299040	9780	9780	9780	9780	4
535	20230822	101000	34259920	9780	9710	9780	9710	569
536	20230822	100900	28724290	9700	9700	9700	9700	102
537	20230822	100800	27734890	9710	9710	9710	9710	0
538	20230822	100700	27734890	9710	9710	9710	9710	0
539	20230822	100600	27734890	9710	9710	9710	9710	220
540	20230822	100500	25598690	9760	9760	9760	9760	0
541	20230822	100400	25598690	9760	9760	9760	9760	0
542	20230822	100300	25598690	9760	9760	9760	9760	0
543	20230822	100200	25598690	9760	9760	9760	9760	0
544	20230822	100100	25598690	9760	9760	9760	9760	0
545	20230822	100000	25598690	9760	9760	9760	9760	0
546	20230822	095900	25598690	9760	9760	9760	9760	0
547	20230822	095800	25598690	9760	9760	9760	9760	0
548	20230822	095700	25598690	9760	9760	9760	9760	0
549	20230822	095600	25598690	9760	9760	9760	9760	0
550	20230822	095500	25598690	9760	9760	9760	9760	0
551	20230822	095400	25598690	9760	9760	9760	9760	0
552	20230822	095300	25598690	9760	9740	9760	9740	2
553	20230822	095200	25579190	9730	9730	9730	9730	0
554	20230822	095100	25579190	9730	9730	9730	9730	0
555	20230822	095000	25579190	9730	9730	9730	9730	0
556	20230822	094900	25579190	9730	9730	9730	9730	109
557	20230822	094800	24518620	9730	9730	9730	9730	0
558	20230822	094700	24518620	9730	9730	9730	9730	0
559	20230822	094600	24518620	9730	9730	9730	9730	0
560	20230822	094500	24518620	9730	9730	9730	9730	0
561	20230822	094400	24518620	9730	9730	9730	9730	0
562	20230822	094300	24518620	9730	9720	9730	9720	696
563	20230822	094200	17753250	9710	9710	9710	9710	188
564	20230822	094100	15927770	9710	9710	9710	9710	0
565	20230822	094000	15927770	9710	9710	9710	9710	0
566	20230822	093900	15927770	9710	9710	9710	9710	0
567	20230822	093800	15927770	9710	9710	9710	9710	0
568	20230822	093700	15927770	9710	9710	9710	9710	0
569	20230822	093600	15927770	9710	9710	9710	9710	1
570	20230822	093500	15918060	9710	9710	9710	9710	1
571	20230822	093400	15908350	9700	9700	9700	9700	0
572	20230822	093300	15908350	9700	9700	9700	9700	3
573	20230822	093200	15879250	9660	9660	9660	9660	0
574	20230822	093100	15879250	9660	9660	9660	9660	0
575	20230822	093000	15879250	9660	9660	9660	9660	0
576	20230822	092900	15879250	9660	9690	9690	9660	16
577	20230822	092800	15724330	9690	9690	9690	9690	0
578	20230822	092700	15724330	9690	9690	9690	9690	2
579	20230822	092600	15704950	9700	9700	9700	9700	0
580	20230822	092500	15704950	9700	9700	9700	9700	0
581	20230822	092400	15704950	9700	9680	9700	9530	277
582	20230822	092300	13042460	9710	9710	9710	9710	0
583	20230822	092200	13042460	9710	9710	9710	9710	0
584	20230822	092100	13042460	9710	9680	9710	9680	58
585	20230822	092000	12480720	9680	9680	9680	9680	0
586	20230822	091900	12480720	9680	9680	9680	9680	1
587	20230822	091800	12471040	9730	9730	9730	9730	0
588	20230822	091700	12471040	9730	9730	9730	9730	5
589	20230822	091600	12422390	9700	9720	9720	9700	56
590	20230822	091500	11878090	9720	9720	9720	9720	46
591	20230822	091400	11430970	9720	9720	9720	9720	0
592	20230822	091300	11430970	9720	9720	9720	9720	4
593	20230822	091200	11392090	9720	9720	9720	9720	7
594	20230822	091100	11324050	9680	9700	9700	9680	2
595	20230822	091000	11304670	9700	9700	9700	9700	102
596	20230822	090900	10315270	9740	9740	9740	9740	0
597	20230822	090800	10315270	9740	9740	9740	9740	0
598	20230822	090700	10315270	9740	9740	9740	9740	0
599	20230822	090600	10315270	9740	9620	9740	9620	29
600	20230822	090500	10033900	9530	9710	9750	9530	438
601	20230822	090400	5818060	9740	9740	9740	9740	0
602	20230822	090300	5818060	9740	9740	9740	9740	23
603	20230822	090200	5594040	9750	9750	9750	9750	0
604	20230822	090100	5594040	9750	9750	9750	9750	0
605	20230822	090000	5594040	9750	9660	9750	9660	579