KissMeData/079980/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193800	5553310445	4985	4985	4985	4985	61215
3	20230817	193700	5553310445	4985	4985	4985	4985	0
4	20230817	193600	5553310445	4985	4985	4985	4985	0
5	20230817	193500	5553310445	4985	4985	4985	4985	0
6	20230817	193400	5553310445	4985	4985	4985	4985	0
7	20230817	193300	5553310445	4985	4985	4985	4985	0
8	20230817	193200	5553310445	4985	4985	4985	4985	0
9	20230817	193100	5553310445	4985	4985	4985	4985	0
10	20230817	193000	5553310445	4985	4985	4985	4985	0
11	20230817	192900	5553310445	4985	4985	4985	4985	0
12	20230817	192800	5553310445	4985	4985	4985	4985	0
13	20230817	192700	5553310445	4985	4985	4985	4985	0
14	20230817	192600	5553310445	4985	4985	4985	4985	0
15	20230817	192500	5553310445	4985	4985	4985	4985	0
16	20230817	192400	5553310445	4985	4985	4985	4985	0
17	20230817	192300	5553310445	4985	4985	4985	4985	0
18	20230817	192200	5553310445	4985	4985	4985	4985	0
19	20230817	192100	5553310445	4985	4985	4985	4985	0
20	20230817	192000	5553310445	4985	4985	4985	4985	0
21	20230817	191900	5553310445	4985	4985	4985	4985	0
22	20230817	191800	5553310445	4985	4985	4985	4985	0
23	20230817	191700	5553310445	4985	4985	4985	4985	0
24	20230817	191600	5553310445	4985	4985	4985	4985	0
25	20230817	191500	5553310445	4985	4985	4985	4985	0
26	20230817	191400	5553310445	4985	4985	4985	4985	0
27	20230817	191300	5553310445	4985	4985	4985	4985	0
28	20230817	191200	5553310445	4985	4985	4985	4985	0
29	20230817	191100	5553310445	4985	4985	4985	4985	0
30	20230817	191000	5553310445	4985	4985	4985	4985	0
31	20230817	190900	5553310445	4985	4985	4985	4985	0
32	20230817	190800	5553310445	4985	4985	4985	4985	61215
33	20230817	190700	5553310445	4985	4985	4985	4985	0
34	20230817	190600	5553310445	4985	4985	4985	4985	0
35	20230817	190500	5553310445	4985	4985	4985	4985	0
36	20230817	190400	5553310445	4985	4985	4985	4985	0
37	20230817	190300	5553310445	4985	4985	4985	4985	0
38	20230817	190200	5553310445	4985	4985	4985	4985	0
39	20230817	190100	5553310445	4985	4985	4985	4985	0
40	20230817	190000	5553310445	4985	4985	4985	4985	0
41	20230817	185900	5553310445	4985	4985	4985	4985	0
42	20230817	185800	5553310445	4985	4985	4985	4985	0
43	20230817	185700	5553310445	4985	4985	4985	4985	0
44	20230817	185600	5553310445	4985	4985	4985	4985	0
45	20230817	185500	5553310445	4985	4985	4985	4985	0
46	20230817	185400	5553310445	4985	4985	4985	4985	0
47	20230817	185300	5553310445	4985	4985	4985	4985	0
48	20230817	185200	5553310445	4985	4985	4985	4985	0
49	20230817	185100	5553310445	4985	4985	4985	4985	0
50	20230817	185000	5553310445	4985	4985	4985	4985	0
51	20230817	184900	5553310445	4985	4985	4985	4985	0
52	20230817	184800	5553310445	4985	4985	4985	4985	0
53	20230817	184700	5553310445	4985	4985	4985	4985	0
54	20230817	184600	5553310445	4985	4985	4985	4985	0
55	20230817	184500	5553310445	4985	4985	4985	4985	0
56	20230817	184400	5553310445	4985	4985	4985	4985	0
57	20230817	184300	5553310445	4985	4985	4985	4985	0
58	20230817	184200	5553310445	4985	4985	4985	4985	0
59	20230817	184100	5553310445	4985	4985	4985	4985	0
60	20230817	184000	5553310445	4985	4985	4985	4985	0
61	20230817	183900	5553310445	4985	4985	4985	4985	0
62	20230817	183800	5553310445	4985	4985	4985	4985	61215
63	20230817	183700	5553310445	4985	4985	4985	4985	0
64	20230817	183600	5553310445	4985	4985	4985	4985	0
65	20230817	183500	5553310445	4985	4985	4985	4985	0
66	20230817	183400	5553310445	4985	4985	4985	4985	0
67	20230817	183300	5553310445	4985	4985	4985	4985	0
68	20230817	183200	5553310445	4985	4985	4985	4985	0
69	20230817	183100	5553310445	4985	4985	4985	4985	0
70	20230817	183000	5553310445	4985	4985	4985	4985	0
71	20230817	182900	5553310445	4985	4985	4985	4985	0
72	20230817	182800	5553310445	4985	4985	4985	4985	0
73	20230817	182700	5553310445	4985	4985	4985	4985	0
74	20230817	182600	5553310445	4985	4985	4985	4985	0
75	20230817	182500	5553310445	4985	4985	4985	4985	0
76	20230817	182400	5553310445	4985	4985	4985	4985	0
77	20230817	182300	5553310445	4985	4985	4985	4985	0
78	20230817	182200	5553310445	4985	4985	4985	4985	0
79	20230817	182100	5553310445	4985	4985	4985	4985	0
80	20230817	182000	5553310445	4985	4985	4985	4985	0
81	20230817	181900	5553310445	4985	4985	4985	4985	0
82	20230817	181800	5553310445	4985	4985	4985	4985	0
83	20230817	181700	5553310445	4985	4985	4985	4985	0
84	20230817	181600	5553310445	4985	4985	4985	4985	0
85	20230817	181500	5553310445	4985	4985	4985	4985	0
86	20230817	181400	5553310445	4985	4985	4985	4985	0
87	20230817	181300	5553310445	4985	4985	4985	4985	0
88	20230817	181200	5553310445	4985	4985	4985	4985	0
89	20230817	181100	5553310445	4985	4985	4985	4985	0
90	20230817	181000	5553310445	4985	4985	4985	4985	0
91	20230817	180900	5553310445	4985	4985	4985	4985	0
92	20230817	180800	5553310445	4985	4985	4985	4985	61215
93	20230817	180700	5553310445	4985	4985	4985	4985	0
94	20230817	180600	5553310445	4985	4985	4985	4985	0
95	20230817	180500	5553310445	4985	4985	4985	4985	0
96	20230817	180400	5553310445	4985	4985	4985	4985	0
97	20230817	180300	5553310445	4985	4985	4985	4985	0
98	20230817	180200	5553310445	4985	4985	4985	4985	0
99	20230817	180100	5553310445	4985	4985	4985	4985	0
100	20230817	180000	5553310445	4985	4985	4985	4985	0
101	20230817	175900	5553310445	4985	4985	4985	4985	0
102	20230817	175800	5553310445	4985	4985	4985	4985	0
103	20230817	175700	5553310445	4985	4985	4985	4985	0
104	20230817	175600	5553310445	4985	4985	4985	4985	0
105	20230817	175500	5553310445	4985	4985	4985	4985	0
106	20230817	175400	5553310445	4985	4985	4985	4985	0
107	20230817	175300	5553310445	4985	4985	4985	4985	0
108	20230817	175200	5553310445	4985	4985	4985	4985	0
109	20230817	175100	5553310445	4985	4985	4985	4985	0
110	20230817	175000	5553310445	4985	4985	4985	4985	0
111	20230817	174900	5553310445	4985	4985	4985	4985	0
112	20230817	174800	5553310445	4985	4985	4985	4985	0
113	20230817	174700	5553310445	4985	4985	4985	4985	0
114	20230817	174600	5553310445	4985	4985	4985	4985	0
115	20230817	174500	5553310445	4985	4985	4985	4985	0
116	20230817	174400	5553310445	4985	4985	4985	4985	0
117	20230817	174300	5553310445	4985	4985	4985	4985	0
118	20230817	174200	5553310445	4985	4985	4985	4985	0
119	20230817	174100	5553310445	4985	4985	4985	4985	0
120	20230817	174000	5553310445	4985	4985	4985	4985	0
121	20230817	173900	5553310445	4985	4985	4985	4985	0
122	20230817	173800	5553310445	4985	4985	4985	4985	61215
123	20230817	173700	5553310445	4985	4985	4985	4985	0
124	20230817	173600	5553310445	4985	4985	4985	4985	0
125	20230817	173500	5553310445	4985	4985	4985	4985	0
126	20230817	173400	5553310445	4985	4985	4985	4985	0
127	20230817	173300	5553310445	4985	4985	4985	4985	0
128	20230817	173200	5553310445	4985	4985	4985	4985	0
129	20230817	173100	5553310445	4985	4985	4985	4985	0
130	20230817	173000	5553310445	4985	4985	4985	4985	0
131	20230817	172900	5553310445	4985	4985	4985	4985	0
132	20230817	172800	5553310445	4985	4985	4985	4985	0
133	20230817	172700	5553310445	4985	4985	4985	4985	0
134	20230817	172600	5553310445	4985	4985	4985	4985	0
135	20230817	172500	5553310445	4985	4985	4985	4985	0
136	20230817	172400	5553310445	4985	4985	4985	4985	0
137	20230817	172300	5553310445	4985	4985	4985	4985	0
138	20230817	172200	5553310445	4985	4985	4985	4985	0
139	20230817	172100	5553310445	4985	4985	4985	4985	0
140	20230817	172000	5553310445	4985	4985	4985	4985	0
141	20230817	171900	5553310445	4985	4985	4985	4985	0
142	20230817	171800	5553310445	4985	4985	4985	4985	0
143	20230817	171700	5553310445	4985	4985	4985	4985	0
144	20230817	171600	5553310445	4985	4985	4985	4985	0
145	20230817	171500	5553310445	4985	4985	4985	4985	0
146	20230817	171400	5553310445	4985	4985	4985	4985	0
147	20230817	171300	5553310445	4985	4985	4985	4985	0
148	20230817	171200	5553310445	4985	4985	4985	4985	0
149	20230817	171100	5553310445	4985	4985	4985	4985	0
150	20230817	171000	5553310445	4985	4985	4985	4985	0
151	20230817	170900	5553310445	4985	4985	4985	4985	0
152	20230817	170800	5553310445	4985	4985	4985	4985	61215
153	20230817	170700	5553310445	4985	4985	4985	4985	0
154	20230817	170600	5553310445	4985	4985	4985	4985	0
155	20230817	170500	5553310445	4985	4985	4985	4985	0
156	20230817	170400	5553310445	4985	4985	4985	4985	0
157	20230817	170300	5553310445	4985	4985	4985	4985	0
158	20230817	170200	5553310445	4985	4985	4985	4985	0
159	20230817	170100	5553310445	4985	4985	4985	4985	0
160	20230817	170000	5553310445	4985	4985	4985	4985	0
161	20230817	165900	5553310445	4985	4985	4985	4985	0
162	20230817	165800	5553310445	4985	4985	4985	4985	0
163	20230817	165700	5553310445	4985	4985	4985	4985	0
164	20230817	165600	5553310445	4985	4985	4985	4985	0
165	20230817	165500	5553310445	4985	4985	4985	4985	0
166	20230817	165400	5553310445	4985	4985	4985	4985	0
167	20230817	165300	5553310445	4985	4985	4985	4985	0
168	20230817	165200	5553310445	4985	4985	4985	4985	0
169	20230817	165100	5553310445	4985	4985	4985	4985	0
170	20230817	165000	5553310445	4985	4985	4985	4985	0
171	20230817	164900	5553310445	4985	4985	4985	4985	0
172	20230817	164800	5553310445	4985	4985	4985	4985	0
173	20230817	164700	5553310445	4985	4985	4985	4985	0
174	20230817	164600	5553310445	4985	4985	4985	4985	0
175	20230817	164500	5553310445	4985	4985	4985	4985	0
176	20230817	164400	5553310445	4985	4985	4985	4985	0
177	20230817	164300	5553310445	4985	4985	4985	4985	0
178	20230817	164200	5553310445	4985	4985	4985	4985	0
179	20230817	164100	5553310445	4985	4985	4985	4985	0
180	20230817	164000	5553310445	4985	4985	4985	4985	0
181	20230817	163900	5553310445	4985	4985	4985	4985	0
182	20230817	163800	5553310445	4985	4985	4985	4985	61215
183	20230817	163700	5553310445	4985	4985	4985	4985	0
184	20230817	163600	5553310445	4985	4985	4985	4985	0
185	20230817	163500	5553310445	4985	4985	4985	4985	0
186	20230817	163400	5553310445	4985	4985	4985	4985	0
187	20230817	163300	5553310445	4985	4985	4985	4985	0
188	20230817	163200	5553310445	4985	4985	4985	4985	0
189	20230817	163100	5553310445	4985	4985	4985	4985	0
190	20230817	163000	5553310445	4985	4985	4985	4985	0
191	20230817	162900	5553310445	4985	4985	4985	4985	0
192	20230817	162800	5553310445	4985	4985	4985	4985	0
193	20230817	162700	5553310445	4985	4985	4985	4985	0
194	20230817	162600	5553310445	4985	4985	4985	4985	0
195	20230817	162500	5553310445	4985	4985	4985	4985	0
196	20230817	162400	5553310445	4985	4985	4985	4985	0
197	20230817	162300	5553310445	4985	4985	4985	4985	0
198	20230817	162200	5553310445	4985	4985	4985	4985	0
199	20230817	162100	5553310445	4985	4985	4985	4985	0
200	20230817	162000	5553310445	4985	4985	4985	4985	0
201	20230817	161900	5553310445	4985	4985	4985	4985	0
202	20230817	161800	5553310445	4985	4985	4985	4985	0
203	20230817	161700	5553310445	4985	4985	4985	4985	0
204	20230817	161600	5553310445	4985	4985	4985	4985	0
205	20230817	161500	5553310445	4985	4985	4985	4985	0
206	20230817	161400	5553310445	4985	4985	4985	4985	0
207	20230817	161300	5553310445	4985	4985	4985	4985	0
208	20230817	161200	5553310445	4985	4985	4985	4985	0
209	20230817	161100	5553310445	4985	4985	4985	4985	0
210	20230817	161000	5553310445	4985	4985	4985	4985	0
211	20230817	160900	5553310445	4985	4985	4985	4985	0
212	20230817	160800	5553310445	4985	4985	4985	4985	61215
213	20230817	160700	5553310445	4985	4985	4985	4985	0
214	20230817	160600	5553310445	4985	4985	4985	4985	0
215	20230817	160500	5553310445	4985	4985	4985	4985	0
216	20230817	160400	5553310445	4985	4985	4985	4985	0
217	20230817	160300	5553310445	4985	4985	4985	4985	0
218	20230817	160200	5553310445	4985	4985	4985	4985	0
219	20230817	160100	5553310445	4985	4985	4985	4985	0
220	20230817	160000	5553310445	4985	4985	4985	4985	0
221	20230817	155900	5553310445	4985	4985	4985	4985	0
222	20230817	155800	5553310445	4985	4985	4985	4985	0
223	20230817	155700	5553310445	4985	4985	4985	4985	0
224	20230817	155600	5553310445	4985	4985	4985	4985	0
225	20230817	155500	5553310445	4985	4985	4985	4985	0
226	20230817	155400	5553310445	4985	4985	4985	4985	0
227	20230817	155300	5553310445	4985	4985	4985	4985	0
228	20230817	155200	5553310445	4985	4985	4985	4985	0
229	20230817	155100	5553310445	4985	4985	4985	4985	0
230	20230817	155000	5553310445	4985	4985	4985	4985	0
231	20230817	154900	5553310445	4985	4985	4985	4985	0
232	20230817	154800	5553310445	4985	4985	4985	4985	0
233	20230817	154700	5553310445	4985	4985	4985	4985	0
234	20230817	154600	5553310445	4985	4985	4985	4985	0
235	20230817	154500	5553310445	4985	4985	4985	4985	0
236	20230817	154400	5553310445	4985	4985	4985	4985	0
237	20230817	154300	5553310445	4985	4985	4985	4985	0
238	20230817	154200	5553310445	4985	4985	4985	4985	0
239	20230817	154100	5553310445	4985	4985	4985	4985	0
240	20230817	154000	5553310445	4985	4985	4985	4985	0
241	20230817	153900	5553310445	4985	4985	4985	4985	0
242	20230817	153800	5553310445	4985	4985	4985	4985	61215
243	20230817	153700	5553310445	4985	4985	4985	4985	0
244	20230817	153600	5553310445	4985	4985	4985	4985	0
245	20230817	153500	5553310445	4985	4985	4985	4985	0
246	20230817	153400	5553310445	4985	4985	4985	4985	0
247	20230817	153300	5553310445	4985	4985	4985	4985	0
248	20230817	153200	5553310445	4985	4985	4985	4985	0
249	20230817	153100	5553310445	4985	4985	4985	4985	0
250	20230817	153000	5553310445	4985	4985	4985	4985	61215
251	20230817	152900	5248153670	5100	5100	5100	5100	0
252	20230817	152800	5248153670	5100	5100	5100	5100	0
253	20230817	152700	5248153670	5100	5100	5100	5100	0
254	20230817	152600	5248153670	5100	5100	5100	5100	0
255	20230817	152500	5248153670	5100	5100	5100	5100	0
256	20230817	152400	5248153670	5100	5100	5100	5100	0
257	20230817	152300	5248153670	5100	5100	5100	5100	0
258	20230817	152200	5248153670	5100	5100	5100	5100	0
259	20230817	152100	5248153670	5100	5100	5100	5100	0
260	20230817	152000	5248153670	5100	5100	5100	5100	0
261	20230817	151900	5248153670	5100	4945	5100	4925	85140
262	20230817	151800	4824250205	4940	4860	4965	4855	72313
263	20230817	151700	4468396190	4860	4845	4870	4820	21217
264	20230817	151600	4365589620	4870	4765	4900	4765	27528
265	20230817	151500	4231819560	4765	4735	4795	4735	10013
266	20230817	151400	4184149860	4740	4740	4740	4720	8239
267	20230817	151300	4145164695	4740	4715	4740	4705	1345
268	20230817	151200	4138811280	4720	4720	4720	4685	7392
269	20230817	151100	4104046370	4745	4735	4755	4715	6632
270	20230817	151000	4072670235	4735	4715	4760	4715	7504
271	20230817	150900	4037097410	4710	4715	4725	4710	3675
272	20230817	150800	4019765205	4715	4725	4745	4710	4004
273	20230817	150700	4000844785	4740	4715	4765	4705	10780
274	20230817	150600	3949838335	4695	4715	4715	4685	6068
275	20230817	150500	3921338780	4710	4685	4710	4675	2371
276	20230817	150400	3910218760	4665	4685	4700	4650	5013
277	20230817	150300	3886797145	4690	4660	4710	4625	7843
278	20230817	150200	3850142495	4660	4695	4695	4600	31742
279	20230817	150100	3702908285	4695	4745	4780	4695	10137
280	20230817	150000	3655065800	4745	4775	4825	4745	9790
281	20230817	145900	3608356370	4775	4725	4800	4700	8309
282	20230817	145800	3569095055	4740	4785	4805	4705	14911
283	20230817	145700	3498533855	4790	4860	4860	4790	5646
284	20230817	145600	3471260855	4870	4770	4930	4770	48493
285	20230817	145500	3234581580	4770	4735	4770	4735	2468
286	20230817	145400	3222860365	4730	4740	4740	4725	560
287	20230817	145300	3220211275	4740	4740	4745	4725	3604
288	20230817	145200	3203179450	4745	4730	4745	4720	596
289	20230817	145100	3200362405	4730	4740	4745	4730	577
290	20230817	145000	3197629195	4745	4735	4750	4730	1380
291	20230817	144900	3191090100	4735	4720	4735	4720	5031
292	20230817	144800	3167319865	4725	4695	4725	4680	3119
293	20230817	144700	3152692500	4735	4690	4735	4690	2182
294	20230817	144600	3142437115	4690	4725	4730	4690	1613
295	20230817	144500	3134836050	4715	4700	4715	4690	1400
296	20230817	144400	3128245545	4685	4715	4720	4670	6151
297	20230817	144300	3099440755	4690	4705	4705	4680	4467
298	20230817	144200	3078508855	4695	4705	4705	4690	2027
299	20230817	144100	3068987000	4720	4695	4725	4695	61
300	20230817	144000	3068700080	4700	4745	4745	4690	8342
301	20230817	143900	3029410160	4765	4705	4765	4705	2673
302	20230817	143800	3016752640	4715	4780	4780	4715	4816
303	20230817	143700	2993848445	4780	4690	4800	4685	5197
304	20230817	143600	2969183130	4720	4690	4725	4675	1744
305	20230817	143500	2961005760	4700	4680	4725	4670	1269
306	20230817	143400	2955028475	4670	4695	4710	4660	8332
307	20230817	143300	2916086465	4695	4695	4715	4680	4711
308	20230817	143200	2893975175	4685	4710	4725	4685	5868
309	20230817	143100	2866439395	4700	4750	4760	4700	20643
310	20230817	143000	2769033515	4750	4765	4775	4750	5464
311	20230817	142900	2743037695	4770	4775	4790	4770	3250
312	20230817	142800	2727527880	4770	4765	4825	4740	7540
313	20230817	142700	2691613015	4765	4825	4830	4765	17527
314	20230817	142600	2607568180	4825	4850	4850	4820	10637
315	20230817	142500	2556215065	4855	4895	4955	4845	41554
316	20230817	142400	2351365690	4895	4860	4895	4770	15270
317	20230817	142300	2277700185	4860	4870	4960	4845	77099
318	20230817	142200	1898662035	4865	4770	4865	4715	16037
319	20230817	142100	1822179945	4765	4740	4850	4710	31826
320	20230817	142000	1669870925	4730	4880	4900	4730	57295
321	20230817	141900	1394873955	4860	4750	4940	4750	80864
322	20230817	141800	1004162640	4865	4865	4865	4865	0
323	20230817	141700	1004162640	4865	4705	4865	4640	45371
324	20230817	141600	787834285	4695	4485	4705	4480	29999
325	20230817	141500	649253210	4490	4480	4490	4470	505
326	20230817	141400	646992235	4485	4515	4520	4460	7163
327	20230817	141300	614831885	4520	4535	4535	4500	2604
328	20230817	141200	603090715	4525	4510	4535	4505	1340
329	20230817	141100	597040565	4515	4560	4560	4505	3321
330	20230817	141000	582022370	4560	4580	4685	4560	20572
331	20230817	140900	486928360	4580	4600	4640	4550	5991
332	20230817	140800	459489615	4600	4700	4760	4545	18590
333	20230817	140700	373191535	4680	4555	4795	4520	39195
334	20230817	140600	189122090	4550	4410	4555	4410	5637
335	20230817	140500	163805565	4410	4405	4410	4405	7
336	20230817	140400	163774700	4405	4400	4425	4395	5162
337	20230817	140300	140991550	4400	4400	4400	4400	8
338	20230817	140200	140956350	4400	4400	4400	4400	5
339	20230817	140100	140934350	4400	4400	4400	4400	8
340	20230817	140000	140899150	4395	4395	4395	4395	5
341	20230817	135900	140877175	4395	4395	4395	4395	8
342	20230817	135800	140842015	4395	4400	4400	4395	10
343	20230817	135700	140798040	4395	4395	4395	4395	13
344	20230817	135600	140740905	4395	4395	4395	4395	9
345	20230817	135500	140701350	4405	4400	4405	4395	11
346	20230817	135400	140652970	4395	4395	4395	4395	8
347	20230817	135300	140617810	4395	4395	4395	4395	5
348	20230817	135200	140595835	4395	4395	4395	4395	6
349	20230817	135100	140569465	4395	4395	4400	4395	20
350	20230817	135000	140481540	4395	4395	4395	4395	5
351	20230817	134900	140459565	4395	4395	4395	4395	8
352	20230817	134800	140424405	4395	4400	4400	4395	12
353	20230817	134700	140371630	4395	4395	4395	4395	9
354	20230817	134600	140332075	4395	4395	4395	4395	5
355	20230817	134500	140310100	4395	4400	4400	4395	11
356	20230817	134400	140261730	4395	4395	4395	4395	14
357	20230817	134300	140200200	4395	4410	4410	4395	506
358	20230817	134200	137973665	4410	4400	4410	4395	21
359	20230817	134100	137881195	4395	4395	4395	4395	7
360	20230817	134000	137850430	4395	4410	4410	4395	508
361	20230817	133900	135615030	4395	4410	4410	4395	585
362	20230817	133800	133040905	4410	4410	4410	4400	521
363	20230817	133700	130748255	4405	4410	4410	4400	985
364	20230817	133600	126411720	4400	4400	4400	4400	6
365	20230817	133500	126385320	4405	4400	4405	4400	317
366	20230817	133400	124988995	4400	4405	4405	4400	15
367	20230817	133300	124922950	4405	4405	4405	4405	8
368	20230817	133200	124887710	4405	4405	4405	4405	13
369	20230817	133100	124830445	4415	4405	4415	4405	11
370	20230817	133000	124781955	4410	4405	4410	4405	12
371	20230817	132900	124729070	4405	4405	4405	4405	6
372	20230817	132800	124702640	4405	4405	4405	4405	8
373	20230817	132700	124667400	4405	4405	4405	4405	5
374	20230817	132600	124645375	4405	4415	4415	4405	11
375	20230817	132500	124596890	4405	4405	4410	4405	74
376	20230817	132400	124270635	4405	4405	4405	4405	7
377	20230817	132300	124239800	4410	4410	4410	4410	6
378	20230817	132200	124213340	4415	4410	4415	4410	7
379	20230817	132100	124182465	4410	4410	4410	4410	13
380	20230817	132000	124125135	4410	4415	4415	4410	6
381	20230817	131900	124098670	4410	4405	4410	4405	13
382	20230817	131800	124041370	4410	4405	4410	4405	113
383	20230817	131700	123543085	4410	4410	4415	4405	205
384	20230817	131600	122639055	4410	4410	4410	4410	8
385	20230817	131500	122603775	4410	4410	4410	4410	12
386	20230817	131400	122550855	4410	4410	4410	4410	42
387	20230817	131300	122365635	4405	4415	4415	4405	73
388	20230817	131200	122043730	4405	4410	4410	4405	107
389	20230817	131100	121571895	4410	4410	4410	4410	5
390	20230817	131000	121549845	4410	4410	4410	4410	100
391	20230817	130900	121108845	4410	4415	4415	4405	1059
392	20230817	130800	116440470	4415	4415	4415	4415	22
393	20230817	130700	116343340	4405	4400	4405	4400	38
394	20230817	130600	116176000	4405	4405	4405	4405	0
395	20230817	130500	116176000	4405	4400	4405	4400	505
396	20230817	130400	113953975	4400	4400	4400	4400	0
397	20230817	130300	113953975	4400	4400	4400	4400	0
398	20230817	130200	113953975	4400	4400	4400	4400	5
399	20230817	130100	113931975	4400	4400	4400	4400	0
400	20230817	130000	113931975	4400	4400	4400	4400	0
401	20230817	125900	113931975	4400	4400	4400	4400	0
402	20230817	125800	113931975	4400	4400	4400	4400	120
403	20230817	125700	113403975	4400	4400	4400	4400	104
404	20230817	125600	112946375	4400	4400	4400	4400	1
405	20230817	125500	112941975	4395	4395	4395	4395	5
406	20230817	125400	112920000	4400	4410	4410	4400	551
407	20230817	125300	110494880	4410	4410	4410	4410	0
408	20230817	125200	110494880	4410	4410	4410	4410	97
409	20230817	125100	110067110	4405	4410	4410	4405	7
410	20230817	125000	110036260	4405	4405	4405	4405	0
411	20230817	124900	110036260	4405	4405	4405	4405	1
412	20230817	124800	110031855	4405	4400	4405	4400	372
413	20230817	124700	108394535	4395	4395	4420	4390	2245
414	20230817	124600	98525180	4390	4390	4390	4390	100
415	20230817	124500	98086180	4390	4385	4390	4385	830
416	20230817	124400	94442505	4380	4380	4380	4380	0
417	20230817	124300	94442505	4380	4380	4380	4380	0
418	20230817	124200	94442505	4380	4380	4380	4380	0
419	20230817	124100	94442505	4380	4380	4380	4380	10
420	20230817	124000	94398705	4380	4380	4380	4380	0
421	20230817	123900	94398705	4380	4380	4380	4380	0
422	20230817	123800	94398705	4380	4380	4380	4380	0
423	20230817	123700	94398705	4380	4390	4390	4380	500
424	20230817	123600	92208555	4380	4390	4390	4380	1000
425	20230817	123500	87828255	4380	4390	4390	4380	505
426	20230817	123400	85616205	4380	4390	4390	4380	476
427	20230817	123300	83530725	4380	4380	4380	4380	5
428	20230817	123200	83508825	4375	4375	4375	4375	0
429	20230817	123100	83508825	4375	4375	4375	4375	0
430	20230817	123000	83508825	4375	4375	4375	4375	0
431	20230817	122900	83508825	4375	4375	4375	4375	0
432	20230817	122800	83508825	4375	4375	4375	4375	9
433	20230817	122700	83469450	4375	4375	4375	4375	0
434	20230817	122600	83469450	4375	4375	4375	4375	15
435	20230817	122500	83403825	4375	4375	4375	4375	0
436	20230817	122400	83403825	4375	4375	4375	4375	0
437	20230817	122300	83403825	4375	4375	4375	4375	0
438	20230817	122200	83403825	4375	4375	4375	4375	5
439	20230817	122100	83381950	4380	4380	4380	4380	6
440	20230817	122000	83355670	4370	4370	4370	4370	0
441	20230817	121900	83355670	4370	4370	4370	4370	0
442	20230817	121800	83355670	4370	4370	4370	4370	10
443	20230817	121700	83311970	4370	4370	4370	4370	0
444	20230817	121600	83311970	4370	4370	4370	4370	0
445	20230817	121500	83311970	4370	4370	4370	4370	5
446	20230817	121400	83290120	4380	4380	4380	4380	15
447	20230817	121300	83224420	4380	4380	4380	4380	6
448	20230817	121200	83198140	4380	4380	4380	4380	6
449	20230817	121100	83171860	4380	4380	4380	4380	0
450	20230817	121000	83171860	4380	4380	4380	4380	50
451	20230817	120900	82952860	4380	4380	4380	4380	31
452	20230817	120800	82817080	4380	4380	4380	4380	10
453	20230817	120700	82773280	4380	4380	4380	4380	80
454	20230817	120600	82422880	4380	4380	4380	4380	0
455	20230817	120500	82422880	4380	4380	4380	4380	0
456	20230817	120400	82422880	4380	4380	4380	4380	0
457	20230817	120300	82422880	4380	4380	4380	4380	0
458	20230817	120200	82422880	4380	4380	4380	4380	9
459	20230817	120100	82383460	4380	4380	4380	4380	0
460	20230817	120000	82383460	4380	4380	4380	4380	0
461	20230817	115900	82383460	4380	4380	4380	4380	0
462	20230817	115800	82383460	4380	4380	4380	4380	0
463	20230817	115700	82383460	4380	4380	4380	4380	0
464	20230817	115600	82383460	4380	4380	4380	4380	0
465	20230817	115500	82383460	4380	4380	4380	4380	10
466	20230817	115400	82339660	4380	4380	4380	4380	0
467	20230817	115300	82339660	4380	4380	4380	4380	0
468	20230817	115200	82339660	4380	4380	4380	4380	5
469	20230817	115100	82317760	4380	4380	4380	4380	0
470	20230817	115000	82317760	4380	4380	4380	4380	1
471	20230817	114900	82313380	4390	4390	4390	4390	0
472	20230817	114800	82313380	4390	4385	4390	4385	50
473	20230817	114700	82093905	4390	4390	4390	4390	0
474	20230817	114600	82093905	4390	4385	4390	4385	308
475	20230817	114500	80741805	4380	4380	4380	4380	5
476	20230817	114400	80719905	4380	4380	4380	4380	0
477	20230817	114300	80719905	4380	4380	4380	4380	0
478	20230817	114200	80719905	4380	4380	4380	4380	10
479	20230817	114100	80676105	4390	4390	4390	4390	0
480	20230817	114000	80676105	4390	4390	4390	4390	0
481	20230817	113900	80676105	4390	4390	4390	4390	0
482	20230817	113800	80676105	4390	4390	4390	4390	0
483	20230817	113700	80676105	4390	4390	4390	4390	5
484	20230817	113600	80654155	4380	4380	4380	4380	1
485	20230817	113500	80649775	4370	4370	4370	4365	8
486	20230817	113400	80614840	4390	4365	4390	4365	102
487	20230817	113300	80167385	4355	4355	4355	4355	0
488	20230817	113200	80167385	4355	4355	4355	4355	9
489	20230817	113100	80128190	4355	4355	4355	4355	0
490	20230817	113000	80128190	4355	4355	4355	4355	0
491	20230817	112900	80128190	4355	4355	4355	4355	40
492	20230817	112800	79953990	4360	4360	4360	4360	0
493	20230817	112700	79953990	4360	4360	4360	4360	0
494	20230817	112600	79953990	4360	4360	4360	4360	5
495	20230817	112500	79932190	4360	4360	4360	4360	0
496	20230817	112400	79932190	4360	4360	4360	4360	0
497	20230817	112300	79932190	4360	4360	4360	4360	5
498	20230817	112200	79910390	4360	4360	4360	4360	0
499	20230817	112100	79910390	4360	4360	4360	4360	0
500	20230817	112000	79910390	4360	4360	4360	4360	0
501	20230817	111900	79910390	4360	4360	4360	4360	5
502	20230817	111800	79888590	4365	4365	4365	4365	1
503	20230817	111700	79884225	4360	4360	4360	4360	0
504	20230817	111600	79884225	4360	4360	4360	4360	5
505	20230817	111500	79862425	4355	4355	4355	4355	0
506	20230817	111400	79862425	4355	4355	4355	4355	0
507	20230817	111300	79862425	4355	4355	4355	4355	0
508	20230817	111200	79862425	4355	4355	4355	4355	10
509	20230817	111100	79818875	4360	4360	4360	4360	0
510	20230817	111000	79818875	4360	4360	4360	4360	0
511	20230817	110900	79818875	4360	4360	4360	4360	0
512	20230817	110800	79818875	4360	4360	4360	4360	4
513	20230817	110700	79801435	4360	4360	4360	4360	0
514	20230817	110600	79801435	4360	4360	4360	4360	0
515	20230817	110500	79801435	4360	4360	4360	4360	0
516	20230817	110400	79801435	4360	4360	4360	4360	0
517	20230817	110300	79801435	4360	4360	4360	4360	5
518	20230817	110200	79779635	4390	4390	4390	4390	0
519	20230817	110100	79779635	4390	4365	4390	4365	2
520	20230817	110000	79770880	4355	4355	4355	4355	0
521	20230817	105900	79770880	4355	4355	4355	4355	0
522	20230817	105800	79770880	4355	4355	4355	4355	10
523	20230817	105700	79727330	4360	4360	4360	4360	0
524	20230817	105600	79727330	4360	4360	4360	4360	0
525	20230817	105500	79727330	4360	4360	4360	4360	1514
526	20230817	105400	73126290	4355	4355	4355	4355	5
527	20230817	105300	73104515	4355	4355	4355	4355	0
528	20230817	105200	73104515	4355	4350	4355	4350	14
529	20230817	105100	73043610	4350	4355	4360	4350	160
530	20230817	105000	72347250	4355	4355	4355	4355	1
531	20230817	104900	72342895	4350	4350	4350	4350	26
532	20230817	104800	72229795	4350	4350	4350	4350	159
533	20230817	104700	71538145	4350	4350	4350	4350	0
534	20230817	104600	71538145	4350	4340	4350	4340	3
535	20230817	104500	71525110	4335	4335	4335	4335	5
536	20230817	104400	71503435	4340	4340	4340	4340	1
537	20230817	104300	71499095	4335	4335	4335	4335	2
538	20230817	104200	71490425	4330	4325	4330	4325	50
539	20230817	104100	71273950	4325	4325	4325	4325	5
540	20230817	104000	71252325	4320	4320	4320	4320	0
541	20230817	103900	71252325	4320	4320	4320	4320	4
542	20230817	103800	71235045	4320	4320	4320	4320	0
543	20230817	103700	71235045	4320	4320	4320	4320	0
544	20230817	103600	71235045	4320	4325	4325	4320	251
545	20230817	103500	70149970	4325	4325	4325	4325	2
546	20230817	103400	70141320	4325	4320	4325	4320	657
547	20230817	103300	67301820	4330	4335	4335	4325	5290
548	20230817	103200	44396620	4335	4335	4335	4335	10
549	20230817	103100	44353270	4335	4335	4335	4335	0
550	20230817	103000	44353270	4335	4335	4335	4335	0
551	20230817	102900	44353270	4335	4335	4335	4335	0
552	20230817	102800	44353270	4335	4335	4335	4335	0
553	20230817	102700	44353270	4335	4335	4335	4335	8
554	20230817	102600	44318590	4335	4345	4350	4335	9
555	20230817	102500	44279550	4335	4335	4335	4330	212
556	20230817	102400	43361255	4340	4340	4340	4340	0
557	20230817	102300	43361255	4340	4340	4340	4340	5
558	20230817	102200	43339555	4335	4345	4345	4335	273
559	20230817	102100	42154465	4350	4350	4350	4350	255
560	20230817	102000	41045215	4350	4350	4350	4350	1
561	20230817	101900	41040865	4375	4375	4375	4375	0
562	20230817	101800	41040865	4375	4375	4375	4375	0
563	20230817	101700	41040865	4375	4375	4375	4375	0
564	20230817	101600	41040865	4375	4345	4375	4345	43
565	20230817	101500	40853965	4390	4390	4390	4390	0
566	20230817	101400	40853965	4390	4350	4390	4350	980
567	20230817	101300	36561455	4340	4350	4350	4340	282
568	20230817	101200	35335960	4350	4350	4350	4350	11
569	20230817	101100	35288110	4350	4355	4355	4350	154
570	20230817	101000	34617695	4355	4355	4355	4355	1
571	20230817	100900	34613340	4355	4355	4355	4355	0
572	20230817	100800	34613340	4355	4355	4355	4355	32
573	20230817	100700	34473980	4350	4350	4350	4350	0
574	20230817	100600	34473980	4350	4350	4350	4350	0
575	20230817	100500	34473980	4350	4350	4350	4350	5
576	20230817	100400	34452230	4350	4350	4350	4350	0
577	20230817	100300	34452230	4350	4350	4350	4350	35
578	20230817	100200	34299980	4350	4350	4350	4350	5
579	20230817	100100	34278230	4355	4355	4355	4355	48
580	20230817	100000	34069190	4350	4355	4355	4350	26
581	20230817	095900	33955965	4350	4350	4350	4350	7
582	20230817	095800	33925515	4350	4350	4350	4350	2
583	20230817	095700	33916815	4350	4350	4350	4350	67
584	20230817	095600	33625365	4350	4350	4350	4350	4
585	20230817	095500	33607965	4350	4350	4350	4350	1
586	20230817	095400	33603615	4345	4345	4345	4345	7
587	20230817	095300	33573200	4350	4355	4355	4350	185
588	20230817	095200	32768250	4355	4355	4355	4355	10
589	20230817	095100	32724700	4365	4365	4365	4365	0
590	20230817	095000	32724700	4365	4365	4365	4365	0
591	20230817	094900	32724700	4365	4365	4365	4365	0
592	20230817	094800	32724700	4365	4365	4365	4365	0
593	20230817	094700	32724700	4365	4365	4365	4365	1
594	20230817	094600	32720335	4365	4355	4365	4355	224
595	20230817	094500	31743445	4350	4350	4350	4350	5
596	20230817	094400	31721695	4350	4350	4350	4350	0
597	20230817	094300	31721695	4350	4350	4350	4350	0
598	20230817	094200	31721695	4350	4350	4350	4350	4
599	20230817	094100	31704295	4350	4350	4350	4350	0
600	20230817	094000	31704295	4350	4350	4350	4350	124
601	20230817	093900	31164895	4350	4345	4350	4345	205
602	20230817	093800	30273170	4345	4345	4345	4345	0
603	20230817	093700	30273170	4345	4345	4345	4345	4
604	20230817	093600	30255790	4345	4345	4345	4345	1
605	20230817	093500	30251445	4350	4340	4350	4340	2
606	20230817	093400	30242755	4340	4340	4340	4340	29
607	20230817	093300	30116895	4335	4335	4335	4335	0
608	20230817	093200	30116895	4335	4340	4355	4330	10
609	20230817	093100	30073500	4355	4340	4355	4330	344
610	20230817	093000	28576775	4335	4330	4335	4330	152
611	20230817	092900	27918080	4340	4350	4350	4330	1344
612	20230817	092800	22085880	4350	4345	4350	4345	653
613	20230817	092700	19247735	4340	4340	4340	4340	1
614	20230817	092600	19243395	4335	4335	4335	4335	0
615	20230817	092500	19243395	4335	4340	4340	4335	1893
616	20230817	092400	11037225	4345	4345	4345	4345	246
617	20230817	092300	9968355	4335	4335	4335	4335	0
618	20230817	092200	9968355	4335	4335	4335	4335	34
619	20230817	092100	9820965	4340	4350	4350	4340	404
620	20230817	092000	8065865	4350	4350	4350	4350	6
621	20230817	091900	8039765	4355	4355	4355	4355	49
622	20230817	091800	7826370	4355	4355	4355	4355	0
623	20230817	091700	7826370	4355	4360	4360	4355	83
624	20230817	091600	7464505	4360	4360	4360	4360	0
625	20230817	091500	7464505	4360	4360	4360	4360	0
626	20230817	091400	7464505	4360	4360	4360	4360	0
627	20230817	091300	7464505	4360	4360	4360	4360	44
628	20230817	091200	7272665	4360	4360	4360	4360	0
629	20230817	091100	7272665	4360	4360	4360	4360	0
630	20230817	091000	7272665	4360	4360	4360	4360	91
631	20230817	090900	6875905	4340	4340	4340	4340	47
632	20230817	090800	6671925	4335	4335	4335	4335	520
633	20230817	090700	4417725	4340	4365	4365	4340	382
634	20230817	090600	2752340	4370	4385	4385	4370	182
635	20230817	090500	1955100	4385	4385	4385	4385	0
636	20230817	090400	1955100	4385	4385	4385	4385	4
637	20230817	090300	1937560	4405	4405	4405	4405	0
638	20230817	090200	1937560	4405	4405	4405	4405	0
639	20230817	090100	1937560	4405	4410	4410	4405	3
640	20230817	090000	1924340	4415	4425	4425	4415	435