KissMeData/071840/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193400	543242830	9970	9970	9970	9970	480
3	20230817	193300	543242830	9970	9970	9970	9970	0
4	20230817	193200	543242830	9970	9970	9970	9970	0
5	20230817	193100	543242830	9970	9970	9970	9970	0
6	20230817	193000	543242830	9970	9970	9970	9970	0
7	20230817	192900	543242830	9970	9970	9970	9970	0
8	20230817	192800	543242830	9970	9970	9970	9970	0
9	20230817	192700	543242830	9970	9970	9970	9970	0
10	20230817	192600	543242830	9970	9970	9970	9970	0
11	20230817	192500	543242830	9970	9970	9970	9970	0
12	20230817	192400	543242830	9970	9970	9970	9970	0
13	20230817	192300	543242830	9970	9970	9970	9970	0
14	20230817	192200	543242830	9970	9970	9970	9970	0
15	20230817	192100	543242830	9970	9970	9970	9970	0
16	20230817	192000	543242830	9970	9970	9970	9970	0
17	20230817	191900	543242830	9970	9970	9970	9970	0
18	20230817	191800	543242830	9970	9970	9970	9970	0
19	20230817	191700	543242830	9970	9970	9970	9970	0
20	20230817	191600	543242830	9970	9970	9970	9970	0
21	20230817	191500	543242830	9970	9970	9970	9970	0
22	20230817	191400	543242830	9970	9970	9970	9970	0
23	20230817	191300	543242830	9970	9970	9970	9970	0
24	20230817	191200	543242830	9970	9970	9970	9970	0
25	20230817	191100	543242830	9970	9970	9970	9970	0
26	20230817	191000	543242830	9970	9970	9970	9970	0
27	20230817	190900	543242830	9970	9970	9970	9970	0
28	20230817	190800	543242830	9970	9970	9970	9970	0
29	20230817	190700	543242830	9970	9970	9970	9970	0
30	20230817	190600	543242830	9970	9970	9970	9970	0
31	20230817	190500	543242830	9970	9970	9970	9970	0
32	20230817	190400	543242830	9970	9970	9970	9970	480
33	20230817	190300	543242830	9970	9970	9970	9970	0
34	20230817	190200	543242830	9970	9970	9970	9970	0
35	20230817	190100	543242830	9970	9970	9970	9970	0
36	20230817	190000	543242830	9970	9970	9970	9970	0
37	20230817	185900	543242830	9970	9970	9970	9970	0
38	20230817	185800	543242830	9970	9970	9970	9970	0
39	20230817	185700	543242830	9970	9970	9970	9970	0
40	20230817	185600	543242830	9970	9970	9970	9970	0
41	20230817	185500	543242830	9970	9970	9970	9970	0
42	20230817	185400	543242830	9970	9970	9970	9970	0
43	20230817	185300	543242830	9970	9970	9970	9970	0
44	20230817	185200	543242830	9970	9970	9970	9970	0
45	20230817	185100	543242830	9970	9970	9970	9970	0
46	20230817	185000	543242830	9970	9970	9970	9970	0
47	20230817	184900	543242830	9970	9970	9970	9970	0
48	20230817	184800	543242830	9970	9970	9970	9970	0
49	20230817	184700	543242830	9970	9970	9970	9970	0
50	20230817	184600	543242830	9970	9970	9970	9970	0
51	20230817	184500	543242830	9970	9970	9970	9970	0
52	20230817	184400	543242830	9970	9970	9970	9970	0
53	20230817	184300	543242830	9970	9970	9970	9970	0
54	20230817	184200	543242830	9970	9970	9970	9970	0
55	20230817	184100	543242830	9970	9970	9970	9970	0
56	20230817	184000	543242830	9970	9970	9970	9970	0
57	20230817	183900	543242830	9970	9970	9970	9970	0
58	20230817	183800	543242830	9970	9970	9970	9970	0
59	20230817	183700	543242830	9970	9970	9970	9970	0
60	20230817	183600	543242830	9970	9970	9970	9970	0
61	20230817	183500	543242830	9970	9970	9970	9970	0
62	20230817	183400	543242830	9970	9970	9970	9970	480
63	20230817	183300	543242830	9970	9970	9970	9970	0
64	20230817	183200	543242830	9970	9970	9970	9970	0
65	20230817	183100	543242830	9970	9970	9970	9970	0
66	20230817	183000	543242830	9970	9970	9970	9970	0
67	20230817	182900	543242830	9970	9970	9970	9970	0
68	20230817	182800	543242830	9970	9970	9970	9970	0
69	20230817	182700	543242830	9970	9970	9970	9970	0
70	20230817	182600	543242830	9970	9970	9970	9970	0
71	20230817	182500	543242830	9970	9970	9970	9970	0
72	20230817	182400	543242830	9970	9970	9970	9970	0
73	20230817	182300	543242830	9970	9970	9970	9970	0
74	20230817	182200	543242830	9970	9970	9970	9970	0
75	20230817	182100	543242830	9970	9970	9970	9970	0
76	20230817	182000	543242830	9970	9970	9970	9970	0
77	20230817	181900	543242830	9970	9970	9970	9970	0
78	20230817	181800	543242830	9970	9970	9970	9970	0
79	20230817	181700	543242830	9970	9970	9970	9970	0
80	20230817	181600	543242830	9970	9970	9970	9970	0
81	20230817	181500	543242830	9970	9970	9970	9970	0
82	20230817	181400	543242830	9970	9970	9970	9970	0
83	20230817	181300	543242830	9970	9970	9970	9970	0
84	20230817	181200	543242830	9970	9970	9970	9970	0
85	20230817	181100	543242830	9970	9970	9970	9970	0
86	20230817	181000	543242830	9970	9970	9970	9970	0
87	20230817	180900	543242830	9970	9970	9970	9970	0
88	20230817	180800	543242830	9970	9970	9970	9970	0
89	20230817	180700	543242830	9970	9970	9970	9970	0
90	20230817	180600	543242830	9970	9970	9970	9970	0
91	20230817	180500	543242830	9970	9970	9970	9970	0
92	20230817	180400	543242830	9970	9970	9970	9970	480
93	20230817	180300	543242830	9970	9970	9970	9970	0
94	20230817	180200	543242830	9970	9970	9970	9970	0
95	20230817	180100	543242830	9970	9970	9970	9970	0
96	20230817	180000	543242830	9970	9970	9970	9970	0
97	20230817	175900	543242830	9970	9970	9970	9970	0
98	20230817	175800	543242830	9970	9970	9970	9970	0
99	20230817	175700	543242830	9970	9970	9970	9970	0
100	20230817	175600	543242830	9970	9970	9970	9970	0
101	20230817	175500	543242830	9970	9970	9970	9970	0
102	20230817	175400	543242830	9970	9970	9970	9970	0
103	20230817	175300	543242830	9970	9970	9970	9970	0
104	20230817	175200	543242830	9970	9970	9970	9970	0
105	20230817	175100	543242830	9970	9970	9970	9970	0
106	20230817	175000	543242830	9970	9970	9970	9970	0
107	20230817	174900	543242830	9970	9970	9970	9970	0
108	20230817	174800	543242830	9970	9970	9970	9970	0
109	20230817	174700	543242830	9970	9970	9970	9970	0
110	20230817	174600	543242830	9970	9970	9970	9970	0
111	20230817	174500	543242830	9970	9970	9970	9970	0
112	20230817	174400	543242830	9970	9970	9970	9970	0
113	20230817	174300	543242830	9970	9970	9970	9970	0
114	20230817	174200	543242830	9970	9970	9970	9970	0
115	20230817	174100	543242830	9970	9970	9970	9970	0
116	20230817	174000	543242830	9970	9970	9970	9970	0
117	20230817	173900	543242830	9970	9970	9970	9970	0
118	20230817	173800	543242830	9970	9970	9970	9970	0
119	20230817	173700	543242830	9970	9970	9970	9970	0
120	20230817	173600	543242830	9970	9970	9970	9970	0
121	20230817	173500	543242830	9970	9970	9970	9970	0
122	20230817	173400	543242830	9970	9970	9970	9970	480
123	20230817	173300	543242830	9970	9970	9970	9970	0
124	20230817	173200	543242830	9970	9970	9970	9970	0
125	20230817	173100	543242830	9970	9970	9970	9970	0
126	20230817	173000	543242830	9970	9970	9970	9970	0
127	20230817	172900	543242830	9970	9970	9970	9970	0
128	20230817	172800	543242830	9970	9970	9970	9970	0
129	20230817	172700	543242830	9970	9970	9970	9970	0
130	20230817	172600	543242830	9970	9970	9970	9970	0
131	20230817	172500	543242830	9970	9970	9970	9970	0
132	20230817	172400	543242830	9970	9970	9970	9970	0
133	20230817	172300	543242830	9970	9970	9970	9970	0
134	20230817	172200	543242830	9970	9970	9970	9970	0
135	20230817	172100	543242830	9970	9970	9970	9970	0
136	20230817	172000	543242830	9970	9970	9970	9970	0
137	20230817	171900	543242830	9970	9970	9970	9970	0
138	20230817	171800	543242830	9970	9970	9970	9970	0
139	20230817	171700	543242830	9970	9970	9970	9970	0
140	20230817	171600	543242830	9970	9970	9970	9970	0
141	20230817	171500	543242830	9970	9970	9970	9970	0
142	20230817	171400	543242830	9970	9970	9970	9970	0
143	20230817	171300	543242830	9970	9970	9970	9970	0
144	20230817	171200	543242830	9970	9970	9970	9970	0
145	20230817	171100	543242830	9970	9970	9970	9970	0
146	20230817	171000	543242830	9970	9970	9970	9970	0
147	20230817	170900	543242830	9970	9970	9970	9970	0
148	20230817	170800	543242830	9970	9970	9970	9970	0
149	20230817	170700	543242830	9970	9970	9970	9970	0
150	20230817	170600	543242830	9970	9970	9970	9970	0
151	20230817	170500	543242830	9970	9970	9970	9970	0
152	20230817	170400	543242830	9970	9970	9970	9970	480
153	20230817	170300	543242830	9970	9970	9970	9970	0
154	20230817	170200	543242830	9970	9970	9970	9970	0
155	20230817	170100	543242830	9970	9970	9970	9970	0
156	20230817	170000	543242830	9970	9970	9970	9970	0
157	20230817	165900	543242830	9970	9970	9970	9970	0
158	20230817	165800	543242830	9970	9970	9970	9970	0
159	20230817	165700	543242830	9970	9970	9970	9970	0
160	20230817	165600	543242830	9970	9970	9970	9970	0
161	20230817	165500	543242830	9970	9970	9970	9970	0
162	20230817	165400	543242830	9970	9970	9970	9970	0
163	20230817	165300	543242830	9970	9970	9970	9970	0
164	20230817	165200	543242830	9970	9970	9970	9970	0
165	20230817	165100	543242830	9970	9970	9970	9970	0
166	20230817	165000	543242830	9970	9970	9970	9970	0
167	20230817	164900	543242830	9970	9970	9970	9970	0
168	20230817	164800	543242830	9970	9970	9970	9970	0
169	20230817	164700	543242830	9970	9970	9970	9970	0
170	20230817	164600	543242830	9970	9970	9970	9970	0
171	20230817	164500	543242830	9970	9970	9970	9970	0
172	20230817	164400	543242830	9970	9970	9970	9970	0
173	20230817	164300	543242830	9970	9970	9970	9970	0
174	20230817	164200	543242830	9970	9970	9970	9970	0
175	20230817	164100	543242830	9970	9970	9970	9970	0
176	20230817	164000	543242830	9970	9970	9970	9970	0
177	20230817	163900	543242830	9970	9970	9970	9970	0
178	20230817	163800	543242830	9970	9970	9970	9970	0
179	20230817	163700	543242830	9970	9970	9970	9970	0
180	20230817	163600	543242830	9970	9970	9970	9970	0
181	20230817	163500	543242830	9970	9970	9970	9970	0
182	20230817	163400	543242830	9970	9970	9970	9970	480
183	20230817	163300	543242830	9970	9970	9970	9970	0
184	20230817	163200	543242830	9970	9970	9970	9970	0
185	20230817	163100	543242830	9970	9970	9970	9970	0
186	20230817	163000	543242830	9970	9970	9970	9970	0
187	20230817	162900	543242830	9970	9970	9970	9970	0
188	20230817	162800	543242830	9970	9970	9970	9970	0
189	20230817	162700	543242830	9970	9970	9970	9970	0
190	20230817	162600	543242830	9970	9970	9970	9970	0
191	20230817	162500	543242830	9970	9970	9970	9970	0
192	20230817	162400	543242830	9970	9970	9970	9970	0
193	20230817	162300	543242830	9970	9970	9970	9970	0
194	20230817	162200	543242830	9970	9970	9970	9970	0
195	20230817	162100	543242830	9970	9970	9970	9970	0
196	20230817	162000	543242830	9970	9970	9970	9970	0
197	20230817	161900	543242830	9970	9970	9970	9970	0
198	20230817	161800	543242830	9970	9970	9970	9970	0
199	20230817	161700	543242830	9970	9970	9970	9970	0
200	20230817	161600	543242830	9970	9970	9970	9970	0
201	20230817	161500	543242830	9970	9970	9970	9970	0
202	20230817	161400	543242830	9970	9970	9970	9970	0
203	20230817	161300	543242830	9970	9970	9970	9970	0
204	20230817	161200	543242830	9970	9970	9970	9970	0
205	20230817	161100	543242830	9970	9970	9970	9970	0
206	20230817	161000	543242830	9970	9970	9970	9970	0
207	20230817	160900	543242830	9970	9970	9970	9970	0
208	20230817	160800	543242830	9970	9970	9970	9970	0
209	20230817	160700	543242830	9970	9970	9970	9970	0
210	20230817	160600	543242830	9970	9970	9970	9970	0
211	20230817	160500	543242830	9970	9970	9970	9970	0
212	20230817	160400	543242830	9970	9970	9970	9970	480
213	20230817	160300	543242830	9970	9970	9970	9970	0
214	20230817	160200	543242830	9970	9970	9970	9970	0
215	20230817	160100	543242830	9970	9970	9970	9970	0
216	20230817	160000	543242830	9970	9970	9970	9970	0
217	20230817	155900	543242830	9970	9970	9970	9970	0
218	20230817	155800	543242830	9970	9970	9970	9970	0
219	20230817	155700	543242830	9970	9970	9970	9970	0
220	20230817	155600	543242830	9970	9970	9970	9970	0
221	20230817	155500	543242830	9970	9970	9970	9970	0
222	20230817	155400	543242830	9970	9970	9970	9970	0
223	20230817	155300	543242830	9970	9970	9970	9970	0
224	20230817	155200	543242830	9970	9970	9970	9970	0
225	20230817	155100	543242830	9970	9970	9970	9970	0
226	20230817	155000	543242830	9970	9970	9970	9970	0
227	20230817	154900	543242830	9970	9970	9970	9970	0
228	20230817	154800	543242830	9970	9970	9970	9970	0
229	20230817	154700	543242830	9970	9970	9970	9970	0
230	20230817	154600	543242830	9970	9970	9970	9970	0
231	20230817	154500	543242830	9970	9970	9970	9970	0
232	20230817	154400	543242830	9970	9970	9970	9970	0
233	20230817	154300	543242830	9970	9970	9970	9970	0
234	20230817	154200	543242830	9970	9970	9970	9970	0
235	20230817	154100	543242830	9970	9970	9970	9970	0
236	20230817	154000	543242830	9970	9970	9970	9970	0
237	20230817	153900	543242830	9970	9970	9970	9970	0
238	20230817	153800	543242830	9970	9970	9970	9970	0
239	20230817	153700	543242830	9970	9970	9970	9970	0
240	20230817	153600	543242830	9970	9970	9970	9970	0
241	20230817	153500	543242830	9970	9970	9970	9970	0
242	20230817	153400	543242830	9970	9970	9970	9970	480
243	20230817	153300	543242830	9970	9970	9970	9970	0
244	20230817	153200	543242830	9970	9970	9970	9970	0
245	20230817	153100	543242830	9970	9970	9970	9970	0
246	20230817	153000	543242830	9970	9970	9970	9970	480
247	20230817	152900	538457230	9980	9980	9980	9980	0
248	20230817	152800	538457230	9980	9980	9980	9980	0
249	20230817	152700	538457230	9980	9980	9980	9980	0
250	20230817	152600	538457230	9980	9980	9980	9980	0
251	20230817	152500	538457230	9980	9980	9980	9980	0
252	20230817	152400	538457230	9980	9980	9980	9980	0
253	20230817	152300	538457230	9980	9980	9980	9980	0
254	20230817	152200	538457230	9980	9980	9980	9980	0
255	20230817	152100	538457230	9980	9980	9980	9980	0
256	20230817	152000	538457230	9980	9980	9980	9980	0
257	20230817	151900	538457230	9980	9990	9990	9980	7
258	20230817	151800	538387310	9990	9990	9990	9990	2
259	20230817	151700	538367330	9990	9990	9990	9990	2
260	20230817	151600	538347350	9990	9990	9990	9990	1
261	20230817	151500	538337360	9990	9990	9990	9990	0
262	20230817	151400	538337360	9990	9990	9990	9990	1
263	20230817	151300	538327370	9980	9980	9980	9980	3
264	20230817	151200	538297430	9990	9990	9990	9990	193
265	20230817	151100	536369360	9990	9990	9990	9990	50
266	20230817	151000	535869860	10000	10000	10000	10000	2
267	20230817	150900	535849860	10000	10000	10000	10000	2
268	20230817	150800	535829860	10000	10000	10000	10000	0
269	20230817	150700	535829860	10000	10000	10000	10000	0
270	20230817	150600	535829860	10000	10000	10000	10000	0
271	20230817	150500	535829860	10000	10000	10000	10000	0
272	20230817	150400	535829860	10000	10000	10000	10000	0
273	20230817	150300	535829860	10000	10000	10000	10000	0
274	20230817	150200	535829860	10000	10000	10000	10000	0
275	20230817	150100	535829860	10000	10000	10000	10000	2
276	20230817	150000	535809860	10000	10000	10000	10000	10
277	20230817	145900	535709860	10000	10000	10000	10000	0
278	20230817	145800	535709860	10000	10000	10000	10000	0
279	20230817	145700	535709860	10000	10000	10000	10000	1
280	20230817	145600	535699860	10000	10000	10000	10000	16
281	20230817	145500	535539860	10000	10000	10000	10000	0
282	20230817	145400	535539860	10000	10000	10000	10000	7
283	20230817	145300	535469860	10000	10000	10000	10000	4
284	20230817	145200	535429860	10000	10000	10000	10000	5
285	20230817	145100	535379860	10000	10000	10000	10000	1
286	20230817	145000	535369860	10000	10000	10000	10000	0
287	20230817	144900	535369860	10000	10000	10000	10000	0
288	20230817	144800	535369860	10000	10010	10010	10000	71
289	20230817	144700	534659850	10010	10000	10010	10000	122
290	20230817	144600	533438940	10000	10000	10000	10000	0
291	20230817	144500	533438940	10000	10000	10000	10000	0
292	20230817	144400	533438940	10000	10000	10000	10000	3
293	20230817	144300	533408940	10000	10000	10000	10000	2
294	20230817	144200	533388940	9990	9990	9990	9990	61
295	20230817	144100	532779550	9990	9990	9990	9990	0
296	20230817	144000	532779550	9990	9990	9990	9990	5
297	20230817	143900	532729600	10000	10000	10000	10000	0
298	20230817	143800	532729600	10000	10000	10000	10000	1
299	20230817	143700	532719600	9980	9980	9980	9980	0
300	20230817	143600	532719600	9980	9980	9980	9980	0
301	20230817	143500	532719600	9980	9980	9980	9980	0
302	20230817	143400	532719600	9980	9980	9980	9980	0
303	20230817	143300	532719600	9980	9980	9980	9980	0
304	20230817	143200	532719600	9980	9980	9980	9980	0
305	20230817	143100	532719600	9980	9990	9990	9980	200
306	20230817	143000	530723550	10000	10000	10000	10000	0
307	20230817	142900	530723550	10000	10000	10000	10000	0
308	20230817	142800	530723550	10000	10000	10000	10000	0
309	20230817	142700	530723550	10000	10000	10000	10000	2
310	20230817	142600	530703550	9990	10000	10000	9990	11
311	20230817	142500	530593650	10000	10000	10000	10000	4
312	20230817	142400	530553650	10000	10000	10000	10000	0
313	20230817	142300	530553650	10000	10000	10000	10000	5
314	20230817	142200	530503650	10000	10000	10000	10000	0
315	20230817	142100	530503650	10000	10000	10000	10000	2
316	20230817	142000	530483650	10000	10000	10000	10000	0
317	20230817	141900	530483650	10000	10000	10000	10000	0
318	20230817	141800	530483650	10000	9990	10000	9980	1093
319	20230817	141700	519573930	9980	9980	9980	9980	0
320	20230817	141600	519573930	9980	9980	9980	9980	0
321	20230817	141500	519573930	9980	9980	9980	9980	50
322	20230817	141400	519074930	9980	9980	9980	9980	80
323	20230817	141300	518276530	9980	9980	9980	9980	85
324	20230817	141200	517428230	9980	9980	9980	9980	165
325	20230817	141100	515781530	9980	9980	9980	9980	60
326	20230817	141000	515182730	9980	9980	9980	9980	130
327	20230817	140900	513885330	9980	9980	9980	9980	200
328	20230817	140800	511889330	9980	9980	9980	9980	115
329	20230817	140700	510741630	9980	9980	9980	9980	280
330	20230817	140600	507947230	9980	9980	9980	9980	110
331	20230817	140500	506849430	9980	9980	9980	9980	10
332	20230817	140400	506749630	9980	9980	9980	9980	71
333	20230817	140300	506041050	9970	9980	9980	9970	117
334	20230817	140200	504873980	9960	9980	9980	9960	1164
335	20230817	140100	493273620	9980	10000	10010	9980	91
336	20230817	140000	492365390	9980	9980	9980	9980	95
337	20230817	135900	491417290	9980	9980	9980	9960	1198
338	20230817	135800	479478000	9980	9990	9990	9980	239
339	20230817	135700	477092730	9980	9990	10020	9980	167
340	20230817	135600	475425280	9980	9980	9980	9980	486
341	20230817	135500	470575000	9980	9980	9980	9980	353
342	20230817	135400	467052060	9980	9980	9980	9980	129
343	20230817	135300	465764640	9980	9980	9980	9980	127
344	20230817	135200	464497180	9980	9980	9980	9980	86
345	20230817	135100	463638900	9980	9970	9980	9970	515
346	20230817	135000	458503200	9980	9980	9980	9980	74
347	20230817	134900	457764680	9980	9980	9980	9980	82
348	20230817	134800	456946320	9980	9980	9980	9980	126
349	20230817	134700	455688840	9980	9980	9980	9980	221
350	20230817	134600	453483260	9980	9980	9980	9980	1016
351	20230817	134500	443343580	9980	9980	9980	9980	640
352	20230817	134400	436956380	9980	9980	9980	9980	24
353	20230817	134300	436716860	9980	9980	9980	9980	774
354	20230817	134200	428992340	9980	9980	9980	9980	387
355	20230817	134100	425130080	9980	9980	9990	9980	364
356	20230817	134000	421496420	9980	9980	9980	9980	30
357	20230817	133900	421197020	9980	9980	9980	9980	0
358	20230817	133800	421197020	9980	9980	9980	9980	565
359	20230817	133700	415558320	9980	9980	9980	9980	75
360	20230817	133600	414809820	9980	9980	9980	9980	900
361	20230817	133500	405827820	9990	9990	9990	9990	0
362	20230817	133400	405827820	9990	9990	9990	9990	100
363	20230817	133300	404828820	9990	9980	9990	9980	6
364	20230817	133200	404768890	9980	9980	9980	9980	0
365	20230817	133100	404768890	9980	9980	9980	9980	400
366	20230817	133000	400776890	9980	9980	9980	9980	0
367	20230817	132900	400776890	9980	9980	9980	9980	0
368	20230817	132800	400776890	9980	9980	9980	9980	680
369	20230817	132700	393990490	10000	9980	10000	9980	281
370	20230817	132600	391186090	9980	9980	9980	9980	630
371	20230817	132500	384898690	9980	10000	10000	9980	841
372	20230817	132400	376503700	10000	10000	10000	10000	67
373	20230817	132300	375833700	10000	10000	10000	10000	1
374	20230817	132200	375823700	10000	10000	10000	10000	0
375	20230817	132100	375823700	10000	10000	10000	10000	0
376	20230817	132000	375823700	10000	10000	10000	10000	4
377	20230817	131900	375783700	10020	10020	10020	10020	0
378	20230817	131800	375783700	10020	10020	10020	10020	0
379	20230817	131700	375783700	10020	10020	10020	10020	0
380	20230817	131600	375783700	10020	10020	10020	10020	0
381	20230817	131500	375783700	10020	10020	10020	10020	0
382	20230817	131400	375783700	10020	10020	10020	10020	0
383	20230817	131300	375783700	10020	10020	10020	10020	0
384	20230817	131200	375783700	10020	10020	10020	10020	0
385	20230817	131100	375783700	10020	10020	10020	10020	1
386	20230817	131000	375773680	10020	10020	10020	10020	0
387	20230817	130900	375773680	10020	10020	10020	10020	9
388	20230817	130800	375683500	10010	10000	10010	10000	2
389	20230817	130700	375663490	9980	9990	9990	9980	219
390	20230817	130600	373477840	9990	9990	9990	9990	20
391	20230817	130500	373278040	9990	9990	9990	9990	80
392	20230817	130400	372478840	9980	9980	9980	9980	0
393	20230817	130300	372478840	9980	10010	10010	9980	770
394	20230817	130200	364792920	10020	10010	10020	10010	65
395	20230817	130100	364142220	10010	10000	10010	9970	1822
396	20230817	130000	345965010	10010	10010	10010	10010	0
397	20230817	125900	345965010	10010	10010	10010	10010	3
398	20230817	125800	345934980	10000	10010	10010	10000	2
399	20230817	125700	345914970	10010	10010	10010	10010	9
400	20230817	125600	345824880	10010	10010	10010	10010	0
401	20230817	125500	345824880	10010	10010	10010	10010	0
402	20230817	125400	345824880	10010	10010	10010	10010	41
403	20230817	125300	345414470	10010	10010	10010	10010	0
404	20230817	125200	345414470	10010	10010	10010	10010	0
405	20230817	125100	345414470	10010	10010	10010	10010	0
406	20230817	125000	345414470	10010	10010	10010	10010	5
407	20230817	124900	345364420	10010	10010	10010	10010	0
408	20230817	124800	345364420	10010	10010	10010	10010	0
409	20230817	124700	345364420	10010	10010	10010	10010	1
410	20230817	124600	345354410	9990	9990	9990	9990	0
411	20230817	124500	345354410	9990	9990	9990	9990	489
412	20230817	124400	340469300	9990	9990	9990	9990	0
413	20230817	124300	340469300	9990	9990	9990	9990	0
414	20230817	124200	340469300	9990	9990	9990	9990	0
415	20230817	124100	340469300	9990	9990	9990	9990	0
416	20230817	124000	340469300	9990	9990	9990	9990	304
417	20230817	123900	337432340	9990	9990	9990	9990	0
418	20230817	123800	337432340	9990	9990	9990	9990	3
419	20230817	123700	337402370	9990	9990	9990	9990	0
420	20230817	123600	337402370	9990	9990	9990	9990	10
421	20230817	123500	337302470	9980	9980	9980	9980	186
422	20230817	123400	335446190	9980	9980	9980	9970	119
423	20230817	123300	334258670	9980	9980	9980	9980	229
424	20230817	123200	331973250	9980	9980	9980	9980	15
425	20230817	123100	331823550	9980	9980	9980	9980	25
426	20230817	123000	331574050	9980	9990	9990	9980	256
427	20230817	122900	329018970	9990	9980	9990	9980	497
428	20230817	122800	324058830	9980	9980	9980	9980	40
429	20230817	122700	323659630	9980	9980	9980	9980	579
430	20230817	122600	317881210	9980	9980	9980	9980	254
431	20230817	122500	315346290	9980	9980	9980	9980	26
432	20230817	122400	315086810	9980	9990	9990	9980	422
433	20230817	122300	310875150	9990	9990	9990	9990	10
434	20230817	122200	310775250	9980	9980	9980	9980	0
435	20230817	122100	310775250	9980	9990	9990	9980	1144
436	20230817	122000	299356690	9990	9990	9990	9990	2
437	20230817	121900	299336710	9990	9980	9990	9980	923
438	20230817	121800	290120170	9980	9980	9980	9980	577
439	20230817	121700	284361710	9980	9980	9980	9980	30
440	20230817	121600	284062310	9990	9990	9990	9990	500
441	20230817	121500	279067310	9980	9990	9990	9980	1473
442	20230817	121400	264361770	10010	9990	10010	9990	428
443	20230817	121300	260085810	9990	9990	9990	9990	1002
444	20230817	121200	250075830	9980	9980	9980	9980	0
445	20230817	121100	250075830	9980	9980	9980	9980	0
446	20230817	121000	250075830	9980	9980	9980	9980	0
447	20230817	120900	250075830	9980	9980	9980	9980	0
448	20230817	120800	250075830	9980	9980	9980	9980	0
449	20230817	120700	250075830	9980	9980	9980	9980	0
450	20230817	120600	250075830	9980	9980	9980	9980	16
451	20230817	120500	249916150	9980	9980	9980	9980	158
452	20230817	120400	248339310	9980	9980	9980	9970	1100
453	20230817	120300	237361810	9990	9990	9990	9990	0
454	20230817	120200	237361810	9990	9990	9990	9990	13
455	20230817	120100	237231940	10000	9990	10000	9990	333
456	20230817	120000	233905260	9990	9990	9990	9990	1
457	20230817	115900	233895270	9990	9990	9990	9990	0
458	20230817	115800	233895270	9990	9990	9990	9990	0
459	20230817	115700	233895270	9990	9990	9990	9990	0
460	20230817	115600	233895270	9990	9990	9990	9990	0
461	20230817	115500	233895270	9990	9990	9990	9990	1
462	20230817	115400	233885280	9980	9980	9980	9980	0
463	20230817	115300	233885280	9980	9980	9980	9980	283
464	20230817	115200	231060940	9980	9980	9980	9980	0
465	20230817	115100	231060940	9980	9980	9980	9980	0
466	20230817	115000	231060940	9980	9980	9980	9980	10
467	20230817	114900	230961140	9980	9980	9980	9980	15
468	20230817	114800	230811440	9980	9980	9980	9980	19
469	20230817	114700	230621820	9980	9980	9980	9980	806
470	20230817	114600	222577940	9990	9990	9990	9990	66
471	20230817	114500	221918600	9990	9990	9990	9990	180
472	20230817	114400	220120400	9990	9980	9990	9980	34
473	20230817	114300	219781070	9980	9990	9990	9980	637
474	20230817	114200	213423610	9990	9990	9990	9990	154
475	20230817	114100	211885150	9990	9990	9990	9990	391
476	20230817	114000	207979060	9990	9990	9990	9990	4
477	20230817	113900	207939100	9990	9990	9990	9990	325
478	20230817	113800	204692350	9980	9980	9980	9980	0
479	20230817	113700	204692350	9980	9980	9980	9980	350
480	20230817	113600	201199350	9990	9990	9990	9990	200
481	20230817	113500	199201350	9980	9980	9980	9980	0
482	20230817	113400	199201350	9980	9980	9980	9980	0
483	20230817	113300	199201350	9980	9990	9990	9980	365
484	20230817	113200	195558000	9990	9980	9990	9980	124
485	20230817	113100	194319350	9980	9990	9990	9980	317
486	20230817	113000	191155610	9990	9990	9990	9990	14
487	20230817	112900	191015750	9990	9990	9990	9990	7
488	20230817	112800	190945820	9990	9990	9990	9990	167
489	20230817	112700	189277490	9990	9980	9990	9980	28
490	20230817	112600	188998040	9980	9980	9980	9980	17
491	20230817	112500	188828380	9980	9990	9990	9980	428
492	20230817	112400	184555980	9990	9990	9990	9990	388
493	20230817	112300	180679860	9970	9980	9980	9970	630
494	20230817	112200	174393460	9990	9990	9990	9990	1003
495	20230817	112100	164373490	9980	9980	9980	9980	0
496	20230817	112000	164373490	9980	9980	9980	9980	55
497	20230817	111900	163824590	9990	9990	9990	9990	414
498	20230817	111800	159688730	10000	10000	10000	10000	1
499	20230817	111700	159678730	9980	9980	9980	9980	1
500	20230817	111600	159668750	9980	9980	9980	9980	0
501	20230817	111500	159668750	9980	9980	9980	9980	1000
502	20230817	111400	149688750	9980	9980	9980	9980	122
503	20230817	111300	148471190	9980	9980	9980	9980	1428
504	20230817	111200	134219750	9990	9990	9990	9990	0
505	20230817	111100	134219750	9990	9990	9990	9990	0
506	20230817	111000	134219750	9990	9990	9990	9990	12
507	20230817	110900	134099870	9990	9990	9990	9990	77
508	20230817	110800	133330640	9990	9990	9990	9990	0
509	20230817	110700	133330640	9990	9990	9990	9990	0
510	20230817	110600	133330640	9990	9990	9990	9990	0
511	20230817	110500	133330640	9990	9990	9990	9990	0
512	20230817	110400	133330640	9990	9990	9990	9990	0
513	20230817	110300	133330640	9990	9990	9990	9990	0
514	20230817	110200	133330640	9990	9990	9990	9990	0
515	20230817	110100	133330640	9990	9990	9990	9990	0
516	20230817	110000	133330640	9990	9990	9990	9990	0
517	20230817	105900	133330640	9990	9990	9990	9990	100
518	20230817	105800	132331640	9990	9990	9990	9990	0
519	20230817	105700	132331640	9990	9990	9990	9990	5
520	20230817	105600	132281690	9990	9990	9990	9990	10
521	20230817	105500	132181790	9990	9990	9990	9990	4
522	20230817	105400	132141830	9980	9980	9980	9980	0
523	20230817	105300	132141830	9980	9980	9980	9980	600
524	20230817	105200	126153830	9990	9990	9990	9990	11
525	20230817	105100	126043940	9990	9990	9990	9990	300
526	20230817	105000	123046940	9990	9990	9990	9990	10
527	20230817	104900	122947040	10000	10000	10000	10000	0
528	20230817	104800	122947040	10000	10000	10000	10000	80
529	20230817	104700	122147040	10010	10010	10010	10010	142
530	20230817	104600	120725620	10020	10020	10020	10020	101
531	20230817	104500	119713600	10020	10020	10020	10020	0
532	20230817	104400	119713600	10020	10020	10020	10020	0
533	20230817	104300	119713600	10020	10010	10020	10010	4
534	20230817	104200	119673530	9980	9990	9990	9980	815
535	20230817	104100	111539610	9990	9990	9990	9980	1160
536	20230817	104000	99960800	9980	9980	9980	9980	0
537	20230817	103900	99960800	9980	9980	9980	9980	0
538	20230817	103800	99960800	9980	9980	9980	9980	0
539	20230817	103700	99960800	9980	9980	9980	9980	0
540	20230817	103600	99960800	9980	9980	9980	9980	38
541	20230817	103500	99581560	9980	9980	9980	9980	0
542	20230817	103400	99581560	9980	9980	9980	9980	824
543	20230817	103300	91358040	9980	9980	9980	9980	0
544	20230817	103200	91358040	9980	9980	9980	9980	86
545	20230817	103100	90499760	9980	9980	9980	9980	0
546	20230817	103000	90499760	9980	9980	9980	9980	45
547	20230817	102900	90050660	9980	9980	9980	9980	0
548	20230817	102800	90050660	9980	9990	9990	9980	9
549	20230817	102700	89960820	10000	10000	10000	10000	1
550	20230817	102600	89950820	10020	10020	10020	10020	5
551	20230817	102500	89900720	10020	10020	10020	10020	1
552	20230817	102400	89890700	10020	10020	10020	10020	6
553	20230817	102300	89830580	10010	10010	10010	10010	1
554	20230817	102200	89820570	10020	10020	10020	10020	0
555	20230817	102100	89820570	10020	10020	10020	10020	0
556	20230817	102000	89820570	10020	10010	10020	10010	6
557	20230817	101900	89760480	10010	9990	10010	9990	104
558	20230817	101800	88721500	9990	9990	9990	9990	0
559	20230817	101700	88721500	9990	10000	10000	9990	42
560	20230817	101600	88301870	10000	10000	10000	10000	0
561	20230817	101500	88301870	10000	10000	10000	10000	0
562	20230817	101400	88301870	10000	10000	10000	10000	2
563	20230817	101300	88281870	10000	10000	10000	10000	0
564	20230817	101200	88281870	10000	10000	10000	10000	4
565	20230817	101100	88241870	10030	10030	10030	10030	300
566	20230817	101000	85232870	9990	9990	9990	9990	0
567	20230817	100900	85232870	9990	10010	10030	9990	51
568	20230817	100800	84721400	9980	9980	9980	9980	146
569	20230817	100700	83264320	10000	9990	10000	9990	3
570	20230817	100600	83234340	9990	9990	9990	9990	78
571	20230817	100500	82455120	9980	9980	9980	9980	1
572	20230817	100400	82445140	9980	9980	9980	9980	1
573	20230817	100300	82435160	9960	9960	9960	9960	0
574	20230817	100200	82435160	9960	9970	9970	9960	3
575	20230817	100100	82405270	9970	9980	9980	9970	103
576	20230817	100000	81378250	9960	9970	9970	9960	16
577	20230817	095900	81218880	9970	9960	9980	9950	395
578	20230817	095800	77280180	9970	9970	9970	9970	2
579	20230817	095700	77260240	9970	9980	9980	9970	678
580	20230817	095600	70495060	9980	9980	9980	9980	0
581	20230817	095500	70495060	9980	9980	9980	9980	249
582	20230817	095400	68010040	9980	9980	10000	9950	1469
583	20230817	095300	53353750	9990	9990	9990	9990	24
584	20230817	095200	53113990	10000	10000	10000	10000	37
585	20230817	095100	52743990	10030	10030	10030	10030	0
586	20230817	095000	52743990	10030	10030	10030	10030	0
587	20230817	094900	52743990	10030	10030	10030	10030	0
588	20230817	094800	52743990	10030	10030	10030	10030	0
589	20230817	094700	52743990	10030	10030	10030	10030	0
590	20230817	094600	52743990	10030	10030	10030	10030	1
591	20230817	094500	52733960	10040	10040	10040	10040	1
592	20230817	094400	52723920	10020	10010	10020	10010	63
593	20230817	094300	52093280	10010	10010	10010	10010	0
594	20230817	094200	52093280	10010	10010	10010	10010	5
595	20230817	094100	52043230	10010	10010	10010	10010	0
596	20230817	094000	52043230	10010	10010	10010	10010	0
597	20230817	093900	52043230	10010	10010	10010	10010	1
598	20230817	093800	52033220	10000	10000	10000	10000	119
599	20230817	093700	50843220	9980	9990	9990	9980	187
600	20230817	093600	48976090	9990	9990	9990	9990	3
601	20230817	093500	48946120	9990	9990	9990	9990	2
602	20230817	093400	48926140	9950	9940	9950	9940	30
603	20230817	093300	48627650	9940	9940	9940	9920	5
604	20230817	093200	48577970	9940	9940	9940	9940	16
605	20230817	093100	48418930	9900	9930	9940	9900	519
606	20230817	093000	43268710	9950	9970	9970	9920	381
607	20230817	092900	39486450	9980	9980	9980	9980	357
608	20230817	092800	35923590	9980	9980	9980	9980	7
609	20230817	092700	35853730	9980	9980	9980	9980	8
610	20230817	092600	35773890	9980	9980	9990	9970	966
611	20230817	092500	26134400	9990	9990	9990	9990	31
612	20230817	092400	25824710	10000	10000	10000	10000	0
613	20230817	092300	25824710	10000	10010	10010	10000	2
614	20230817	092200	25804700	10010	10010	10010	10010	0
615	20230817	092100	25804700	10010	9990	10010	9980	366
616	20230817	092000	22151950	10000	10000	10000	10000	0
617	20230817	091900	22151950	10000	10000	10000	10000	0
618	20230817	091800	22151950	10000	10000	10000	10000	2
619	20230817	091700	22131950	10010	10010	10010	10010	11
620	20230817	091600	22021840	9980	9980	9980	9980	0
621	20230817	091500	22021840	9980	9980	9980	9980	0
622	20230817	091400	22021840	9980	9980	9980	9980	0
623	20230817	091300	22021840	9980	9980	9980	9980	0
624	20230817	091200	22021840	9980	9980	9980	9970	84
625	20230817	091100	21183710	9980	9980	9990	9980	143
626	20230817	091000	19756470	9980	9980	9980	9980	8
627	20230817	090900	19676630	9980	9960	9980	9960	121
628	20230817	090800	18469370	9950	9960	9980	9950	259
629	20230817	090700	15892190	9970	9950	9980	9950	51
630	20230817	090600	15383510	9980	9950	9980	9940	426
631	20230817	090500	11141630	9960	9950	9960	9950	149
632	20230817	090400	9659050	9960	9950	9960	9950	2
633	20230817	090300	9639140	9950	9960	9960	9950	42
634	20230817	090200	9221140	9990	9960	9990	9960	349
635	20230817	090100	5744100	9960	9990	10000	9960	480
636	20230817	090000	958080	9980	9980	9980	9980	96