KissMeData/036480/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191000	184199870	9970	9970	9970	9970	203
3	20230817	190900	184199870	9970	9970	9970	9970	0
4	20230817	190800	184199870	9970	9970	9970	9970	0
5	20230817	190700	184199870	9970	9970	9970	9970	0
6	20230817	190600	184199870	9970	9970	9970	9970	0
7	20230817	190500	184199870	9970	9970	9970	9970	0
8	20230817	190400	184199870	9970	9970	9970	9970	0
9	20230817	190300	184199870	9970	9970	9970	9970	0
10	20230817	190200	184199870	9970	9970	9970	9970	0
11	20230817	190100	184199870	9970	9970	9970	9970	0
12	20230817	190000	184199870	9970	9970	9970	9970	0
13	20230817	185900	184199870	9970	9970	9970	9970	0
14	20230817	185800	184199870	9970	9970	9970	9970	0
15	20230817	185700	184199870	9970	9970	9970	9970	0
16	20230817	185600	184199870	9970	9970	9970	9970	0
17	20230817	185500	184199870	9970	9970	9970	9970	0
18	20230817	185400	184199870	9970	9970	9970	9970	0
19	20230817	185300	184199870	9970	9970	9970	9970	0
20	20230817	185200	184199870	9970	9970	9970	9970	0
21	20230817	185100	184199870	9970	9970	9970	9970	0
22	20230817	185000	184199870	9970	9970	9970	9970	0
23	20230817	184900	184199870	9970	9970	9970	9970	0
24	20230817	184800	184199870	9970	9970	9970	9970	0
25	20230817	184700	184199870	9970	9970	9970	9970	0
26	20230817	184600	184199870	9970	9970	9970	9970	0
27	20230817	184500	184199870	9970	9970	9970	9970	0
28	20230817	184400	184199870	9970	9970	9970	9970	0
29	20230817	184300	184199870	9970	9970	9970	9970	0
30	20230817	184200	184199870	9970	9970	9970	9970	0
31	20230817	184100	184199870	9970	9970	9970	9970	0
32	20230817	184000	184199870	9970	9970	9970	9970	203
33	20230817	183900	184199870	9970	9970	9970	9970	0
34	20230817	183800	184199870	9970	9970	9970	9970	0
35	20230817	183700	184199870	9970	9970	9970	9970	0
36	20230817	183600	184199870	9970	9970	9970	9970	0
37	20230817	183500	184199870	9970	9970	9970	9970	0
38	20230817	183400	184199870	9970	9970	9970	9970	0
39	20230817	183300	184199870	9970	9970	9970	9970	0
40	20230817	183200	184199870	9970	9970	9970	9970	0
41	20230817	183100	184199870	9970	9970	9970	9970	0
42	20230817	183000	184199870	9970	9970	9970	9970	0
43	20230817	182900	184199870	9970	9970	9970	9970	0
44	20230817	182800	184199870	9970	9970	9970	9970	0
45	20230817	182700	184199870	9970	9970	9970	9970	0
46	20230817	182600	184199870	9970	9970	9970	9970	0
47	20230817	182500	184199870	9970	9970	9970	9970	0
48	20230817	182400	184199870	9970	9970	9970	9970	0
49	20230817	182300	184199870	9970	9970	9970	9970	0
50	20230817	182200	184199870	9970	9970	9970	9970	0
51	20230817	182100	184199870	9970	9970	9970	9970	0
52	20230817	182000	184199870	9970	9970	9970	9970	0
53	20230817	181900	184199870	9970	9970	9970	9970	0
54	20230817	181800	184199870	9970	9970	9970	9970	0
55	20230817	181700	184199870	9970	9970	9970	9970	0
56	20230817	181600	184199870	9970	9970	9970	9970	0
57	20230817	181500	184199870	9970	9970	9970	9970	0
58	20230817	181400	184199870	9970	9970	9970	9970	0
59	20230817	181300	184199870	9970	9970	9970	9970	0
60	20230817	181200	184199870	9970	9970	9970	9970	0
61	20230817	181100	184199870	9970	9970	9970	9970	0
62	20230817	181000	184199870	9970	9970	9970	9970	203
63	20230817	180900	184199870	9970	9970	9970	9970	0
64	20230817	180800	184199870	9970	9970	9970	9970	0
65	20230817	180700	184199870	9970	9970	9970	9970	0
66	20230817	180600	184199870	9970	9970	9970	9970	0
67	20230817	180500	184199870	9970	9970	9970	9970	0
68	20230817	180400	184199870	9970	9970	9970	9970	0
69	20230817	180300	184199870	9970	9970	9970	9970	0
70	20230817	180200	184199870	9970	9970	9970	9970	0
71	20230817	180100	184199870	9970	9970	9970	9970	0
72	20230817	180000	184199870	9970	9970	9970	9970	0
73	20230817	175900	184199870	9970	9970	9970	9970	0
74	20230817	175800	184199870	9970	9970	9970	9970	0
75	20230817	175700	184199870	9970	9970	9970	9970	0
76	20230817	175600	184199870	9970	9970	9970	9970	0
77	20230817	175500	184199870	9970	9970	9970	9970	0
78	20230817	175400	184199870	9970	9970	9970	9970	0
79	20230817	175300	184199870	9970	9970	9970	9970	0
80	20230817	175200	184199870	9970	9970	9970	9970	0
81	20230817	175100	184199870	9970	9970	9970	9970	0
82	20230817	175000	184199870	9970	9970	9970	9970	0
83	20230817	174900	184199870	9970	9970	9970	9970	0
84	20230817	174800	184199870	9970	9970	9970	9970	0
85	20230817	174700	184199870	9970	9970	9970	9970	0
86	20230817	174600	184199870	9970	9970	9970	9970	0
87	20230817	174500	184199870	9970	9970	9970	9970	0
88	20230817	174400	184199870	9970	9970	9970	9970	0
89	20230817	174300	184199870	9970	9970	9970	9970	0
90	20230817	174200	184199870	9970	9970	9970	9970	0
91	20230817	174100	184199870	9970	9970	9970	9970	0
92	20230817	174000	184199870	9970	9970	9970	9970	203
93	20230817	173900	184199870	9970	9970	9970	9970	0
94	20230817	173800	184199870	9970	9970	9970	9970	0
95	20230817	173700	184199870	9970	9970	9970	9970	0
96	20230817	173600	184199870	9970	9970	9970	9970	0
97	20230817	173500	184199870	9970	9970	9970	9970	0
98	20230817	173400	184199870	9970	9970	9970	9970	0
99	20230817	173300	184199870	9970	9970	9970	9970	0
100	20230817	173200	184199870	9970	9970	9970	9970	0
101	20230817	173100	184199870	9970	9970	9970	9970	0
102	20230817	173000	184199870	9970	9970	9970	9970	0
103	20230817	172900	184199870	9970	9970	9970	9970	0
104	20230817	172800	184199870	9970	9970	9970	9970	0
105	20230817	172700	184199870	9970	9970	9970	9970	0
106	20230817	172600	184199870	9970	9970	9970	9970	0
107	20230817	172500	184199870	9970	9970	9970	9970	0
108	20230817	172400	184199870	9970	9970	9970	9970	0
109	20230817	172300	184199870	9970	9970	9970	9970	0
110	20230817	172200	184199870	9970	9970	9970	9970	0
111	20230817	172100	184199870	9970	9970	9970	9970	0
112	20230817	172000	184199870	9970	9970	9970	9970	0
113	20230817	171900	184199870	9970	9970	9970	9970	0
114	20230817	171800	184199870	9970	9970	9970	9970	0
115	20230817	171700	184199870	9970	9970	9970	9970	0
116	20230817	171600	184199870	9970	9970	9970	9970	0
117	20230817	171500	184199870	9970	9970	9970	9970	0
118	20230817	171400	184199870	9970	9970	9970	9970	0
119	20230817	171300	184199870	9970	9970	9970	9970	0
120	20230817	171200	184199870	9970	9970	9970	9970	0
121	20230817	171100	184199870	9970	9970	9970	9970	0
122	20230817	171000	184199870	9970	9970	9970	9970	203
123	20230817	170900	184199870	9970	9970	9970	9970	0
124	20230817	170800	184199870	9970	9970	9970	9970	0
125	20230817	170700	184199870	9970	9970	9970	9970	0
126	20230817	170600	184199870	9970	9970	9970	9970	0
127	20230817	170500	184199870	9970	9970	9970	9970	0
128	20230817	170400	184199870	9970	9970	9970	9970	0
129	20230817	170300	184199870	9970	9970	9970	9970	0
130	20230817	170200	184199870	9970	9970	9970	9970	0
131	20230817	170100	184199870	9970	9970	9970	9970	0
132	20230817	170000	184199870	9970	9970	9970	9970	0
133	20230817	165900	184199870	9970	9970	9970	9970	0
134	20230817	165800	184199870	9970	9970	9970	9970	0
135	20230817	165700	184199870	9970	9970	9970	9970	0
136	20230817	165600	184199870	9970	9970	9970	9970	0
137	20230817	165500	184199870	9970	9970	9970	9970	0
138	20230817	165400	184199870	9970	9970	9970	9970	0
139	20230817	165300	184199870	9970	9970	9970	9970	0
140	20230817	165200	184199870	9970	9970	9970	9970	0
141	20230817	165100	184199870	9970	9970	9970	9970	0
142	20230817	165000	184199870	9970	9970	9970	9970	0
143	20230817	164900	184199870	9970	9970	9970	9970	0
144	20230817	164800	184199870	9970	9970	9970	9970	0
145	20230817	164700	184199870	9970	9970	9970	9970	0
146	20230817	164600	184199870	9970	9970	9970	9970	0
147	20230817	164500	184199870	9970	9970	9970	9970	0
148	20230817	164400	184199870	9970	9970	9970	9970	0
149	20230817	164300	184199870	9970	9970	9970	9970	0
150	20230817	164200	184199870	9970	9970	9970	9970	0
151	20230817	164100	184199870	9970	9970	9970	9970	0
152	20230817	164000	184199870	9970	9970	9970	9970	203
153	20230817	163900	184199870	9970	9970	9970	9970	0
154	20230817	163800	184199870	9970	9970	9970	9970	0
155	20230817	163700	184199870	9970	9970	9970	9970	0
156	20230817	163600	184199870	9970	9970	9970	9970	0
157	20230817	163500	184199870	9970	9970	9970	9970	0
158	20230817	163400	184199870	9970	9970	9970	9970	0
159	20230817	163300	184199870	9970	9970	9970	9970	0
160	20230817	163200	184199870	9970	9970	9970	9970	0
161	20230817	163100	184199870	9970	9970	9970	9970	0
162	20230817	163000	184199870	9970	9970	9970	9970	0
163	20230817	162900	184199870	9970	9970	9970	9970	0
164	20230817	162800	184199870	9970	9970	9970	9970	0
165	20230817	162700	184199870	9970	9970	9970	9970	0
166	20230817	162600	184199870	9970	9970	9970	9970	0
167	20230817	162500	184199870	9970	9970	9970	9970	0
168	20230817	162400	184199870	9970	9970	9970	9970	0
169	20230817	162300	184199870	9970	9970	9970	9970	0
170	20230817	162200	184199870	9970	9970	9970	9970	0
171	20230817	162100	184199870	9970	9970	9970	9970	0
172	20230817	162000	184199870	9970	9970	9970	9970	0
173	20230817	161900	184199870	9970	9970	9970	9970	0
174	20230817	161800	184199870	9970	9970	9970	9970	0
175	20230817	161700	184199870	9970	9970	9970	9970	0
176	20230817	161600	184199870	9970	9970	9970	9970	0
177	20230817	161500	184199870	9970	9970	9970	9970	0
178	20230817	161400	184199870	9970	9970	9970	9970	0
179	20230817	161300	184199870	9970	9970	9970	9970	0
180	20230817	161200	184199870	9970	9970	9970	9970	0
181	20230817	161100	184199870	9970	9970	9970	9970	0
182	20230817	161000	184199870	9970	9970	9970	9970	203
183	20230817	160900	184199870	9970	9970	9970	9970	0
184	20230817	160800	184199870	9970	9970	9970	9970	0
185	20230817	160700	184199870	9970	9970	9970	9970	0
186	20230817	160600	184199870	9970	9970	9970	9970	0
187	20230817	160500	184199870	9970	9970	9970	9970	0
188	20230817	160400	184199870	9970	9970	9970	9970	0
189	20230817	160300	184199870	9970	9970	9970	9970	0
190	20230817	160200	184199870	9970	9970	9970	9970	0
191	20230817	160100	184199870	9970	9970	9970	9970	0
192	20230817	160000	184199870	9970	9970	9970	9970	0
193	20230817	155900	184199870	9970	9970	9970	9970	0
194	20230817	155800	184199870	9970	9970	9970	9970	0
195	20230817	155700	184199870	9970	9970	9970	9970	0
196	20230817	155600	184199870	9970	9970	9970	9970	0
197	20230817	155500	184199870	9970	9970	9970	9970	0
198	20230817	155400	184199870	9970	9970	9970	9970	0
199	20230817	155300	184199870	9970	9970	9970	9970	0
200	20230817	155200	184199870	9970	9970	9970	9970	0
201	20230817	155100	184199870	9970	9970	9970	9970	0
202	20230817	155000	184199870	9970	9970	9970	9970	0
203	20230817	154900	184199870	9970	9970	9970	9970	0
204	20230817	154800	184199870	9970	9970	9970	9970	0
205	20230817	154700	184199870	9970	9970	9970	9970	0
206	20230817	154600	184199870	9970	9970	9970	9970	0
207	20230817	154500	184199870	9970	9970	9970	9970	0
208	20230817	154400	184199870	9970	9970	9970	9970	0
209	20230817	154300	184199870	9970	9970	9970	9970	0
210	20230817	154200	184199870	9970	9970	9970	9970	0
211	20230817	154100	184199870	9970	9970	9970	9970	0
212	20230817	154000	184199870	9970	9970	9970	9970	203
213	20230817	153900	184199870	9970	9970	9970	9970	0
214	20230817	153800	184199870	9970	9970	9970	9970	0
215	20230817	153700	184199870	9970	9970	9970	9970	0
216	20230817	153600	184199870	9970	9970	9970	9970	0
217	20230817	153500	184199870	9970	9970	9970	9970	0
218	20230817	153400	184199870	9970	9970	9970	9970	0
219	20230817	153300	184199870	9970	9970	9970	9970	0
220	20230817	153200	184199870	9970	9970	9970	9970	0
221	20230817	153100	184199870	9970	9970	9970	9970	0
222	20230817	153000	184199870	9970	9970	9970	9970	203
223	20230817	152900	182175960	9960	9960	9960	9960	0
224	20230817	152800	182175960	9960	9960	9960	9960	0
225	20230817	152700	182175960	9960	9960	9960	9960	0
226	20230817	152600	182175960	9960	9960	9960	9960	0
227	20230817	152500	182175960	9960	9960	9960	9960	0
228	20230817	152400	182175960	9960	9960	9960	9960	0
229	20230817	152300	182175960	9960	9960	9960	9960	0
230	20230817	152200	182175960	9960	9960	9960	9960	0
231	20230817	152100	182175960	9960	9960	9960	9960	0
232	20230817	152000	182175960	9960	9960	9960	9960	0
233	20230817	151900	182175960	9960	9960	9960	9960	10
234	20230817	151800	182076360	9970	9970	9970	9970	0
235	20230817	151700	182076360	9970	9970	9970	9970	0
236	20230817	151600	182076360	9970	9960	9970	9960	38
237	20230817	151500	181697550	9890	9910	9920	9890	152
238	20230817	151400	180191680	9970	9970	9970	9970	0
239	20230817	151300	180191680	9970	9970	9970	9970	0
240	20230817	151200	180191680	9970	9970	9970	9970	0
241	20230817	151100	180191680	9970	9970	9970	9970	0
242	20230817	151000	180191680	9970	9970	9970	9970	0
243	20230817	150900	180191680	9970	9970	9970	9970	0
244	20230817	150800	180191680	9970	9970	9970	9970	0
245	20230817	150700	180191680	9970	9960	9970	9960	45
246	20230817	150600	179743160	9960	9960	9960	9960	0
247	20230817	150500	179743160	9960	9960	9960	9960	1
248	20230817	150400	179733200	9910	9910	9910	9910	1
249	20230817	150300	179723290	9890	9890	9890	9890	0
250	20230817	150200	179723290	9890	9890	9890	9890	0
251	20230817	150100	179723290	9890	9890	9890	9890	0
252	20230817	150000	179723290	9890	9900	9900	9890	50
253	20230817	145900	179228590	9970	9970	9970	9970	0
254	20230817	145800	179228590	9970	9970	9970	9970	16
255	20230817	145700	179069070	9970	9970	9970	9970	0
256	20230817	145600	179069070	9970	9970	9970	9970	0
257	20230817	145500	179069070	9970	9970	9970	9970	0
258	20230817	145400	179069070	9970	9970	9970	9970	0
259	20230817	145300	179069070	9970	9970	9970	9970	0
260	20230817	145200	179069070	9970	9970	9970	9970	0
261	20230817	145100	179069070	9970	9970	9970	9970	0
262	20230817	145000	179069070	9970	9970	9970	9970	0
263	20230817	144900	179069070	9970	9970	9970	9970	0
264	20230817	144800	179069070	9970	9970	9970	9970	0
265	20230817	144700	179069070	9970	9970	9970	9970	0
266	20230817	144600	179069070	9970	9970	9970	9970	0
267	20230817	144500	179069070	9970	9970	9970	9970	1
268	20230817	144400	179059100	9920	9950	9970	9920	11
269	20230817	144300	178949680	9950	9950	9950	9950	1
270	20230817	144200	178939730	9890	9930	9930	9890	208
271	20230817	144100	176879850	9990	9990	9990	9990	0
272	20230817	144000	176879850	9990	9990	9990	9990	0
273	20230817	143900	176879850	9990	9990	9990	9990	0
274	20230817	143800	176879850	9990	9990	9990	9990	0
275	20230817	143700	176879850	9990	9990	9990	9990	0
276	20230817	143600	176879850	9990	9990	9990	9990	0
277	20230817	143500	176879850	9990	9990	9990	9990	6
278	20230817	143400	176819910	10000	10000	10000	10000	0
279	20230817	143300	176819910	10000	10000	10000	10000	0
280	20230817	143200	176819910	10000	10000	10000	10000	0
281	20230817	143100	176819910	10000	10000	10000	10000	0
282	20230817	143000	176819910	10000	10000	10000	10000	0
283	20230817	142900	176819910	10000	10000	10000	10000	0
284	20230817	142800	176819910	10000	10000	10000	10000	16
285	20230817	142700	176659910	10000	10000	10000	10000	0
286	20230817	142600	176659910	10000	10000	10000	10000	1
287	20230817	142500	176649910	9930	9930	9930	9930	0
288	20230817	142400	176649910	9930	9960	9960	9930	36
289	20230817	142300	176291960	10000	10000	10000	10000	0
290	20230817	142200	176291960	10000	10000	10000	10000	6
291	20230817	142100	176231960	10000	10000	10000	10000	0
292	20230817	142000	176231960	10000	10000	10000	10000	0
293	20230817	141900	176231960	10000	10000	10000	10000	0
294	20230817	141800	176231960	10000	10000	10000	10000	200
295	20230817	141700	174231960	10000	10000	10000	10000	0
296	20230817	141600	174231960	10000	10000	10000	10000	0
297	20230817	141500	174231960	10000	10000	10000	10000	500
298	20230817	141400	169231960	10000	10000	10000	10000	0
299	20230817	141300	169231960	10000	10000	10000	10000	0
300	20230817	141200	169231960	10000	10000	10000	10000	0
301	20230817	141100	169231960	10000	10000	10000	10000	16
302	20230817	141000	169071960	10000	10000	10000	10000	0
303	20230817	140900	169071960	10000	10000	10000	10000	6
304	20230817	140800	169011960	10000	10000	10000	10000	0
305	20230817	140700	169011960	10000	10000	10000	10000	0
306	20230817	140600	169011960	10000	10000	10000	10000	0
307	20230817	140500	169011960	10000	10000	10000	10000	0
308	20230817	140400	169011960	10000	10000	10000	10000	0
309	20230817	140300	169011960	10000	10000	10000	10000	58
310	20230817	140200	168431960	10000	10000	10000	10000	0
311	20230817	140100	168431960	10000	10000	10000	10000	0
312	20230817	140000	168431960	10000	10000	10000	10000	0
313	20230817	135900	168431960	10000	10000	10000	10000	181
314	20230817	135800	166621960	10000	10000	10000	10000	16
315	20230817	135700	166461960	10000	10000	10000	10000	0
316	20230817	135600	166461960	10000	10000	10000	10000	7
317	20230817	135500	166391960	10000	10000	10000	10000	0
318	20230817	135400	166391960	10000	10000	10000	10000	0
319	20230817	135300	166391960	10000	10000	10000	10000	0
320	20230817	135200	166391960	10000	10000	10000	10000	0
321	20230817	135100	166391960	10000	10000	10000	10000	0
322	20230817	135000	166391960	10000	10000	10000	10000	0
323	20230817	134900	166391960	10000	10000	10000	10000	0
324	20230817	134800	166391960	10000	10000	10000	10000	0
325	20230817	134700	166391960	10000	10000	10000	10000	0
326	20230817	134600	166391960	10000	10000	10000	10000	0
327	20230817	134500	166391960	10000	10000	10000	10000	0
328	20230817	134400	166391960	10000	10000	10000	10000	0
329	20230817	134300	166391960	10000	10000	10000	10000	7
330	20230817	134200	166321960	10010	10010	10010	10010	0
331	20230817	134100	166321960	10010	10010	10010	10010	0
332	20230817	134000	166321960	10010	10010	10010	10010	0
333	20230817	133900	166321960	10010	10010	10010	10010	0
334	20230817	133800	166321960	10010	10010	10010	10010	0
335	20230817	133700	166321960	10010	10010	10010	10010	0
336	20230817	133600	166321960	10010	10010	10010	10010	0
337	20230817	133500	166321960	10010	10010	10010	10010	0
338	20230817	133400	166321960	10010	10010	10010	10010	0
339	20230817	133300	166321960	10010	10010	10010	10010	1
340	20230817	133200	166311950	9960	9960	9960	9960	1
341	20230817	133100	166301990	10010	10000	10010	10000	29
342	20230817	133000	166011980	10000	10000	10000	10000	7
343	20230817	132900	165941980	10000	10000	10000	10000	85
344	20230817	132800	165091980	10000	10000	10000	10000	376
345	20230817	132700	161331980	10000	10000	10000	10000	0
346	20230817	132600	161331980	10000	9990	10000	9990	70
347	20230817	132500	160632080	10000	10000	10000	10000	0
348	20230817	132400	160632080	10000	10000	10000	10000	0
349	20230817	132300	160632080	10000	10000	10000	10000	0
350	20230817	132200	160632080	10000	10000	10000	10000	0
351	20230817	132100	160632080	10000	10000	10000	10000	0
352	20230817	132000	160632080	10000	9990	10000	9990	100
353	20230817	131900	159632360	9990	9990	9990	9990	0
354	20230817	131800	159632360	9990	9990	9990	9990	0
355	20230817	131700	159632360	9990	9990	9990	9990	7
356	20230817	131600	159562430	9990	9990	9990	9990	0
357	20230817	131500	159562430	9990	9990	9990	9990	0
358	20230817	131400	159562430	9990	9990	9990	9990	0
359	20230817	131300	159562430	9990	9990	9990	9990	0
360	20230817	131200	159562430	9990	9990	9990	9990	0
361	20230817	131100	159562430	9990	9990	9990	9990	16
362	20230817	131000	159402590	9990	9990	9990	9990	0
363	20230817	130900	159402590	9990	9990	9990	9990	0
364	20230817	130800	159402590	9990	9990	9990	9990	0
365	20230817	130700	159402590	9990	9990	9990	9990	0
366	20230817	130600	159402590	9990	9990	9990	9990	0
367	20230817	130500	159402590	9990	9980	9990	9980	276
368	20230817	130400	156648100	9980	9980	9980	9980	233
369	20230817	130300	154322760	9980	9980	9980	9980	0
370	20230817	130200	154322760	9980	9980	9980	9980	0
371	20230817	130100	154322760	9980	9980	9980	9980	0
372	20230817	130000	154322760	9980	9980	9980	9980	0
373	20230817	125900	154322760	9980	9980	9980	9980	0
374	20230817	125800	154322760	9980	9980	9980	9980	0
375	20230817	125700	154322760	9980	9980	9980	9980	0
376	20230817	125600	154322760	9980	9980	9980	9980	0
377	20230817	125500	154322760	9980	9980	9980	9980	0
378	20230817	125400	154322760	9980	9980	9980	9980	0
379	20230817	125300	154322760	9980	9980	9980	9980	0
380	20230817	125200	154322760	9980	9980	9980	9980	0
381	20230817	125100	154322760	9980	9980	9980	9980	7
382	20230817	125000	154252900	9970	9960	9970	9960	198
383	20230817	124900	152278890	9970	9970	9970	9970	0
384	20230817	124800	152278890	9970	9970	9970	9970	0
385	20230817	124700	152278890	9970	9970	9970	9970	0
386	20230817	124600	152278890	9970	9960	9970	9960	6
387	20230817	124500	152219120	9950	9950	9950	9950	5
388	20230817	124400	152169370	9970	9970	9970	9970	0
389	20230817	124300	152169370	9970	9970	9970	9970	10
390	20230817	124200	152069670	9970	9970	9970	9970	0
391	20230817	124100	152069670	9970	9970	9970	9970	0
392	20230817	124000	152069670	9970	9970	9970	9970	10
393	20230817	123900	151969970	9950	9950	9950	9950	124
394	20230817	123800	150736170	9960	9960	9960	9960	11
395	20230817	123700	150626610	9960	9960	9960	9960	6
396	20230817	123600	150566850	9950	9950	9950	9950	0
397	20230817	123500	150566850	9950	9950	9950	9950	406
398	20230817	123400	146527150	9960	9960	9960	9960	0
399	20230817	123300	146527150	9960	9950	9960	9950	50
400	20230817	123200	146029360	9950	9950	9950	9950	0
401	20230817	123100	146029360	9950	9950	9950	9950	0
402	20230817	123000	146029360	9950	9950	9950	9950	20
403	20230817	122900	145830360	9950	9950	9950	9950	0
404	20230817	122800	145830360	9950	9950	9950	9950	0
405	20230817	122700	145830360	9950	9950	9950	9950	0
406	20230817	122600	145830360	9950	9950	9950	9950	0
407	20230817	122500	145830360	9950	9950	9950	9950	7
408	20230817	122400	145760710	9900	9900	9900	9900	0
409	20230817	122300	145760710	9900	9900	9900	9900	0
410	20230817	122200	145760710	9900	9900	9900	9900	0
411	20230817	122100	145760710	9900	9900	9900	9900	13
412	20230817	122000	145632010	9890	9890	9890	9890	0
413	20230817	121900	145632010	9890	9890	9890	9890	0
414	20230817	121800	145632010	9890	9890	9890	9890	18
415	20230817	121700	145453990	9950	9950	9950	9950	0
416	20230817	121600	145453990	9950	9950	9950	9950	0
417	20230817	121500	145453990	9950	9950	9950	9950	1
418	20230817	121400	145444040	9950	9950	9950	9950	0
419	20230817	121300	145444040	9950	9950	9950	9950	0
420	20230817	121200	145444040	9950	9950	9950	9950	7
421	20230817	121100	145374390	9950	9950	9950	9950	16
422	20230817	121000	145215190	9950	9950	9950	9950	0
423	20230817	120900	145215190	9950	9950	9950	9950	1
424	20230817	120800	145205240	9960	9960	9960	9960	0
425	20230817	120700	145205240	9960	9960	9960	9960	0
426	20230817	120600	145205240	9960	9960	9960	9960	0
427	20230817	120500	145205240	9960	9960	9960	9960	0
428	20230817	120400	145205240	9960	9960	9960	9960	0
429	20230817	120300	145205240	9960	9960	9960	9960	0
430	20230817	120200	145205240	9960	9960	9960	9960	0
431	20230817	120100	145205240	9960	9960	9960	9960	60
432	20230817	120000	144607640	9960	9960	9960	9960	0
433	20230817	115900	144607640	9960	9960	9960	9960	7
434	20230817	115800	144537920	9960	9960	9960	9960	1
435	20230817	115700	144527960	9900	9900	9900	9900	0
436	20230817	115600	144527960	9900	9900	9900	9900	70
437	20230817	115500	143834960	9960	9960	9960	9960	0
438	20230817	115400	143834960	9960	9960	9960	9960	1
439	20230817	115300	143825000	9960	9960	9960	9960	0
440	20230817	115200	143825000	9960	9960	9960	9960	0
441	20230817	115100	143825000	9960	9900	9960	9900	2
442	20230817	115000	143805140	9960	9960	9960	9960	0
443	20230817	114900	143805140	9960	9960	9960	9960	0
444	20230817	114800	143805140	9960	9960	9960	9960	0
445	20230817	114700	143805140	9960	9960	9960	9960	0
446	20230817	114600	143805140	9960	9960	9960	9960	8
447	20230817	114500	143725460	9940	9940	9940	9940	109
448	20230817	114400	142642000	9940	9940	9940	9940	19
449	20230817	114300	142453140	9940	9940	9940	9940	2
450	20230817	114200	142433260	9970	9970	9970	9970	0
451	20230817	114100	142433260	9970	9970	9970	9970	0
452	20230817	114000	142433260	9970	9970	9970	9970	0
453	20230817	113900	142433260	9970	9970	9970	9970	0
454	20230817	113800	142433260	9970	9970	9970	9970	0
455	20230817	113700	142433260	9970	9970	9970	9970	0
456	20230817	113600	142433260	9970	9970	9970	9970	0
457	20230817	113500	142433260	9970	9970	9970	9970	0
458	20230817	113400	142433260	9970	9970	9970	9970	0
459	20230817	113300	142433260	9970	9970	9970	9970	7
460	20230817	113200	142363470	9970	9970	9970	9970	0
461	20230817	113100	142363470	9970	9970	9970	9970	0
462	20230817	113000	142363470	9970	9970	9970	9970	0
463	20230817	112900	142363470	9970	9970	9970	9970	0
464	20230817	112800	142363470	9970	9970	9970	9970	1
465	20230817	112700	142353500	9950	9950	9950	9950	0
466	20230817	112600	142353500	9950	9950	9950	9950	0
467	20230817	112500	142353500	9950	9950	9950	9950	1
468	20230817	112400	142343550	9950	9950	9950	9950	35
469	20230817	112300	141995300	9960	9960	9960	9960	0
470	20230817	112200	141995300	9960	9960	9960	9960	0
471	20230817	112100	141995300	9960	9960	9960	9960	0
472	20230817	112000	141995300	9960	9960	9960	9960	0
473	20230817	111900	141995300	9960	9960	9960	9960	0
474	20230817	111800	141995300	9960	9960	9960	9960	0
475	20230817	111700	141995300	9960	9960	9960	9960	0
476	20230817	111600	141995300	9960	9960	9960	9960	0
477	20230817	111500	141995300	9960	9960	9960	9960	0
478	20230817	111400	141995300	9960	9960	9960	9960	0
479	20230817	111300	141995300	9960	9960	9960	9960	0
480	20230817	111200	141995300	9960	9960	9960	9960	0
481	20230817	111100	141995300	9960	9960	9960	9960	16
482	20230817	111000	141835940	9970	9970	9970	9970	0
483	20230817	110900	141835940	9970	9970	9970	9970	0
484	20230817	110800	141835940	9970	9970	9970	9970	0
485	20230817	110700	141835940	9970	9970	9970	9970	0
486	20230817	110600	141835940	9970	9970	9970	9970	0
487	20230817	110500	141835940	9970	9950	9970	9950	297
488	20230817	110400	138875910	9960	9880	9960	9880	500
489	20230817	110300	133902930	9860	9860	9860	9860	33
490	20230817	110200	133577550	9860	9860	9860	9860	0
491	20230817	110100	133577550	9860	9850	9880	9850	16
492	20230817	110000	133419600	9890	9890	9890	9890	62
493	20230817	105900	132806420	9890	9890	9890	9890	0
494	20230817	105800	132806420	9890	9890	9890	9890	0
495	20230817	105700	132806420	9890	9890	9890	9890	0
496	20230817	105600	132806420	9890	9890	9890	9890	1
497	20230817	105500	132796530	9890	9890	9890	9890	0
498	20230817	105400	132796530	9890	9890	9890	9890	37
499	20230817	105300	132430600	9890	9890	9890	9890	7
500	20230817	105200	132361370	9900	9900	9900	9900	0
501	20230817	105100	132361370	9900	9900	9900	9900	1
502	20230817	105000	132351470	9820	9820	9820	9820	0
503	20230817	104900	132351470	9820	9870	9870	9820	210
504	20230817	104800	130283950	9930	9930	9930	9930	0
505	20230817	104700	130283950	9930	9930	9930	9930	0
506	20230817	104600	130283950	9930	9920	9930	9920	300
507	20230817	104500	127304990	9930	9930	9930	9930	0
508	20230817	104400	127304990	9930	9880	9930	9880	117
509	20230817	104300	126144770	9880	9880	9880	9880	0
510	20230817	104200	126144770	9880	9880	9880	9880	0
511	20230817	104100	126144770	9880	9880	9880	9880	0
512	20230817	104000	126144770	9880	9880	9880	9880	1
513	20230817	103900	126134890	9860	9850	9860	9850	5
514	20230817	103800	126085620	9830	9830	9830	9830	0
515	20230817	103700	126085620	9830	9830	9830	9830	0
516	20230817	103600	126085620	9830	9830	9830	9830	83
517	20230817	103500	125269730	9860	9860	9860	9860	2
518	20230817	103400	125250010	9820	9820	9820	9820	0
519	20230817	103300	125250010	9820	9830	9830	9820	590
520	20230817	103200	119453200	9830	9830	9830	9830	0
521	20230817	103100	119453200	9830	9830	9830	9830	0
522	20230817	103000	119453200	9830	9830	9830	9830	13
523	20230817	102900	119325410	9830	9830	9830	9830	1
524	20230817	102800	119315580	9850	9850	9850	9850	0
525	20230817	102700	119315580	9850	9850	9850	9850	0
526	20230817	102600	119315580	9850	9850	9850	9850	0
527	20230817	102500	119315580	9850	9850	9850	9850	11
528	20230817	102400	119207230	9830	9830	9830	9830	0
529	20230817	102300	119207230	9830	9830	9830	9830	0
530	20230817	102200	119207230	9830	9830	9830	9830	100
531	20230817	102100	118224230	9870	9870	9870	9870	0
532	20230817	102000	118224230	9870	9870	9870	9870	1
533	20230817	101900	118214360	9820	9820	9820	9820	0
534	20230817	101800	118214360	9820	9820	9820	9820	0
535	20230817	101700	118214360	9820	9830	9830	9820	13
536	20230817	101600	118086690	9860	9830	9860	9830	289
537	20230817	101500	115245520	9830	9830	9830	9830	0
538	20230817	101400	115245520	9830	9830	9830	9830	0
539	20230817	101300	115245520	9830	9840	9840	9830	220
540	20230817	101200	113082820	9840	9910	9910	9840	50
541	20230817	101100	112588650	9910	9880	9910	9880	17
542	20230817	101000	112420510	9880	9880	9880	9880	0
543	20230817	100900	112420510	9880	9880	9880	9880	0
544	20230817	100800	112420510	9880	9880	9880	9880	0
545	20230817	100700	112420510	9880	9880	9880	9880	50
546	20230817	100600	111926510	9880	9870	9880	9870	100
547	20230817	100500	110938540	9820	9820	9820	9820	0
548	20230817	100400	110938540	9820	9820	9820	9820	0
549	20230817	100300	110938540	9820	9820	9820	9820	0
550	20230817	100200	110938540	9820	9820	9820	9820	0
551	20230817	100100	110938540	9820	9820	9820	9820	0
552	20230817	100000	110938540	9820	9820	9820	9820	0
553	20230817	095900	110938540	9820	9820	9820	9820	0
554	20230817	095800	110938540	9820	9820	9820	9820	0
555	20230817	095700	110938540	9820	9820	9820	9820	1
556	20230817	095600	110928720	9830	9830	9830	9830	100
557	20230817	095500	109945720	9820	9820	9820	9820	0
558	20230817	095400	109945720	9820	9820	9820	9820	0
559	20230817	095300	109945720	9820	9830	9830	9820	600
560	20230817	095200	104052720	9870	9870	9870	9870	0
561	20230817	095100	104052720	9870	9870	9870	9870	0
562	20230817	095000	104052720	9870	9870	9870	9870	0
563	20230817	094900	104052720	9870	9870	9870	9870	0
564	20230817	094800	104052720	9870	9870	9870	9870	1
565	20230817	094700	104042850	9870	9870	9870	9870	239
566	20230817	094600	101683920	9870	9870	9870	9870	3
567	20230817	094500	101654310	9810	9810	9810	9810	0
568	20230817	094400	101654310	9810	9810	9810	9810	1
569	20230817	094300	101644500	9810	9810	9810	9810	0
570	20230817	094200	101644500	9810	9810	9810	9810	0
571	20230817	094100	101644500	9810	9800	9810	9800	1120
572	20230817	094000	90664970	9790	9790	9790	9790	290
573	20230817	093900	87825870	9810	9810	9810	9810	1
574	20230817	093800	87816060	9810	9810	9810	9810	124
575	20230817	093700	86599620	9810	9850	9850	9810	162
576	20230817	093600	85004320	9840	9770	9840	9770	129
577	20230817	093500	83743780	9840	9850	9850	9840	17
578	20230817	093400	83576400	9850	9850	9850	9850	3
579	20230817	093300	83546850	9780	9800	9800	9780	1277
580	20230817	093200	71036300	9800	9800	9800	9800	111
581	20230817	093100	69948500	9810	9810	9810	9810	120
582	20230817	093000	68771300	9810	9820	9820	9810	412
583	20230817	092900	64729570	9820	9820	9820	9820	57
584	20230817	092800	64169830	9820	9830	9830	9820	430
585	20230817	092700	59946630	9890	9890	9890	9890	10
586	20230817	092600	59847730	9890	9890	9890	9890	310
587	20230817	092500	56781830	9890	9890	9890	9890	63
588	20230817	092400	56158760	9890	9890	9890	9890	0
589	20230817	092300	56158760	9890	9890	9890	9890	0
590	20230817	092200	56158760	9890	9890	9890	9890	0
591	20230817	092100	56158760	9890	9890	9890	9890	1
592	20230817	092000	56148870	9830	9830	9830	9830	104
593	20230817	091900	55126550	9840	9850	9860	9840	486
594	20230817	091800	50340350	9850	9880	9880	9850	224
595	20230817	091700	48133920	9880	9880	9880	9860	25
596	20230817	091600	47887200	9900	9900	9900	9900	240
597	20230817	091500	45511200	9900	9900	9900	9900	3
598	20230817	091400	45481500	9850	9850	9850	9850	0
599	20230817	091300	45481500	9850	9850	9850	9850	0
600	20230817	091200	45481500	9850	9850	9850	9850	0
601	20230817	091100	45481500	9850	9880	9900	9850	154
602	20230817	091000	43960790	9880	9850	9880	9850	1141
603	20230817	090900	32721820	9840	9800	9850	9800	51
604	20230817	090800	32220320	9810	9810	9810	9810	771
605	20230817	090700	24656810	9810	9830	9830	9810	412
606	20230817	090600	20614550	9820	9850	9850	9820	612
607	20230817	090500	14600390	9850	9840	9850	9840	695
608	20230817	090400	7754980	9850	9850	9850	9850	14
609	20230817	090300	7617080	9860	9860	9860	9860	11
610	20230817	090200	7508620	9860	9840	9930	9840	354
611	20230817	090100	4012700	9850	9900	9900	9850	24
612	20230817	090000	3775800	9900	9910	9920	9900	381