KissMeData/003570/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183800	415517650	9920	9920	9920	9920	154
3	20230823	183700	415517650	9920	9920	9920	9920	0
4	20230823	183600	415517650	9920	9920	9920	9920	0
5	20230823	183500	415517650	9920	9920	9920	9920	0
6	20230823	183400	415517650	9920	9920	9920	9920	0
7	20230823	183300	415517650	9920	9920	9920	9920	0
8	20230823	183200	415517650	9920	9920	9920	9920	0
9	20230823	183100	415517650	9920	9920	9920	9920	0
10	20230823	183000	415517650	9920	9920	9920	9920	0
11	20230823	182900	415517650	9920	9920	9920	9920	0
12	20230823	182800	415517650	9920	9920	9920	9920	0
13	20230823	182700	415517650	9920	9920	9920	9920	0
14	20230823	182600	415517650	9920	9920	9920	9920	0
15	20230823	182500	415517650	9920	9920	9920	9920	0
16	20230823	182400	415517650	9920	9920	9920	9920	0
17	20230823	182300	415517650	9920	9920	9920	9920	0
18	20230823	182200	415517650	9920	9920	9920	9920	0
19	20230823	182100	415517650	9920	9920	9920	9920	0
20	20230823	182000	415517650	9920	9920	9920	9920	0
21	20230823	181900	415517650	9920	9920	9920	9920	0
22	20230823	181800	415517650	9920	9920	9920	9920	0
23	20230823	181700	415517650	9920	9920	9920	9920	0
24	20230823	181600	415517650	9920	9920	9920	9920	0
25	20230823	181500	415517650	9920	9920	9920	9920	0
26	20230823	181400	415517650	9920	9920	9920	9920	0
27	20230823	181300	415517650	9920	9920	9920	9920	0
28	20230823	181200	415517650	9920	9920	9920	9920	0
29	20230823	181100	415517650	9920	9920	9920	9920	0
30	20230823	181000	415517650	9920	9920	9920	9920	0
31	20230823	180900	415517650	9920	9920	9920	9920	0
32	20230823	180800	415517650	9920	9920	9920	9920	154
33	20230823	180700	415517650	9920	9920	9920	9920	0
34	20230823	180600	415517650	9920	9920	9920	9920	0
35	20230823	180500	415517650	9920	9920	9920	9920	0
36	20230823	180400	415517650	9920	9920	9920	9920	0
37	20230823	180300	415517650	9920	9920	9920	9920	0
38	20230823	180200	415517650	9920	9920	9920	9920	0
39	20230823	180100	415517650	9920	9920	9920	9920	0
40	20230823	180000	415517650	9920	9920	9920	9920	0
41	20230823	175900	415517650	9920	9920	9920	9920	0
42	20230823	175800	415517650	9920	9920	9920	9920	0
43	20230823	175700	415517650	9920	9920	9920	9920	0
44	20230823	175600	415517650	9920	9920	9920	9920	0
45	20230823	175500	415517650	9920	9920	9920	9920	0
46	20230823	175400	415517650	9920	9920	9920	9920	0
47	20230823	175300	415517650	9920	9920	9920	9920	0
48	20230823	175200	415517650	9920	9920	9920	9920	0
49	20230823	175100	415517650	9920	9920	9920	9920	0
50	20230823	175000	415517650	9920	9920	9920	9920	0
51	20230823	174900	415517650	9920	9920	9920	9920	0
52	20230823	174800	415517650	9920	9920	9920	9920	0
53	20230823	174700	415517650	9920	9920	9920	9920	0
54	20230823	174600	415517650	9920	9920	9920	9920	0
55	20230823	174500	415517650	9920	9920	9920	9920	0
56	20230823	174400	415517650	9920	9920	9920	9920	0
57	20230823	174300	415517650	9920	9920	9920	9920	0
58	20230823	174200	415517650	9920	9920	9920	9920	0
59	20230823	174100	415517650	9920	9920	9920	9920	0
60	20230823	174000	415517650	9920	9920	9920	9920	0
61	20230823	173900	415517650	9920	9920	9920	9920	0
62	20230823	173800	415517650	9920	9920	9920	9920	154
63	20230823	173700	415517650	9920	9920	9920	9920	0
64	20230823	173600	415517650	9920	9920	9920	9920	0
65	20230823	173500	415517650	9920	9920	9920	9920	0
66	20230823	173400	415517650	9920	9920	9920	9920	0
67	20230823	173300	415517650	9920	9920	9920	9920	0
68	20230823	173200	415517650	9920	9920	9920	9920	0
69	20230823	173100	415517650	9920	9920	9920	9920	0
70	20230823	173000	415517650	9920	9920	9920	9920	0
71	20230823	172900	415517650	9920	9920	9920	9920	0
72	20230823	172800	415517650	9920	9920	9920	9920	0
73	20230823	172700	415517650	9920	9920	9920	9920	0
74	20230823	172600	415517650	9920	9920	9920	9920	0
75	20230823	172500	415517650	9920	9920	9920	9920	0
76	20230823	172400	415517650	9920	9920	9920	9920	0
77	20230823	172300	415517650	9920	9920	9920	9920	0
78	20230823	172200	415517650	9920	9920	9920	9920	0
79	20230823	172100	415517650	9920	9920	9920	9920	0
80	20230823	172000	415517650	9920	9920	9920	9920	0
81	20230823	171900	415517650	9920	9920	9920	9920	0
82	20230823	171800	415517650	9920	9920	9920	9920	0
83	20230823	171700	415517650	9920	9920	9920	9920	0
84	20230823	171600	415517650	9920	9920	9920	9920	0
85	20230823	171500	415517650	9920	9920	9920	9920	0
86	20230823	171400	415517650	9920	9920	9920	9920	0
87	20230823	171300	415517650	9920	9920	9920	9920	0
88	20230823	171200	415517650	9920	9920	9920	9920	0
89	20230823	171100	415517650	9920	9920	9920	9920	0
90	20230823	171000	415517650	9920	9920	9920	9920	0
91	20230823	170900	415517650	9920	9920	9920	9920	0
92	20230823	170800	415517650	9920	9920	9920	9920	154
93	20230823	170700	415517650	9920	9920	9920	9920	0
94	20230823	170600	415517650	9920	9920	9920	9920	0
95	20230823	170500	415517650	9920	9920	9920	9920	0
96	20230823	170400	415517650	9920	9920	9920	9920	0
97	20230823	170300	415517650	9920	9920	9920	9920	0
98	20230823	170200	415517650	9920	9920	9920	9920	0
99	20230823	170100	415517650	9920	9920	9920	9920	0
100	20230823	170000	415517650	9920	9920	9920	9920	0
101	20230823	165900	415517650	9920	9920	9920	9920	0
102	20230823	165800	415517650	9920	9920	9920	9920	0
103	20230823	165700	415517650	9920	9920	9920	9920	0
104	20230823	165600	415517650	9920	9920	9920	9920	0
105	20230823	165500	415517650	9920	9920	9920	9920	0
106	20230823	165400	415517650	9920	9920	9920	9920	0
107	20230823	165300	415517650	9920	9920	9920	9920	0
108	20230823	165200	415517650	9920	9920	9920	9920	0
109	20230823	165100	415517650	9920	9920	9920	9920	0
110	20230823	165000	415517650	9920	9920	9920	9920	0
111	20230823	164900	415517650	9920	9920	9920	9920	0
112	20230823	164800	415517650	9920	9920	9920	9920	0
113	20230823	164700	415517650	9920	9920	9920	9920	0
114	20230823	164600	415517650	9920	9920	9920	9920	0
115	20230823	164500	415517650	9920	9920	9920	9920	0
116	20230823	164400	415517650	9920	9920	9920	9920	0
117	20230823	164300	415517650	9920	9920	9920	9920	0
118	20230823	164200	415517650	9920	9920	9920	9920	0
119	20230823	164100	415517650	9920	9920	9920	9920	0
120	20230823	164000	415517650	9920	9920	9920	9920	0
121	20230823	163900	415517650	9920	9920	9920	9920	0
122	20230823	163800	415517650	9920	9920	9920	9920	154
123	20230823	163700	415517650	9920	9920	9920	9920	0
124	20230823	163600	415517650	9920	9920	9920	9920	0
125	20230823	163500	415517650	9920	9920	9920	9920	0
126	20230823	163400	415517650	9920	9920	9920	9920	0
127	20230823	163300	415517650	9920	9920	9920	9920	0
128	20230823	163200	415517650	9920	9920	9920	9920	0
129	20230823	163100	415517650	9920	9920	9920	9920	0
130	20230823	163000	415517650	9920	9920	9920	9920	0
131	20230823	162900	415517650	9920	9920	9920	9920	0
132	20230823	162800	415517650	9920	9920	9920	9920	0
133	20230823	162700	415517650	9920	9920	9920	9920	0
134	20230823	162600	415517650	9920	9920	9920	9920	0
135	20230823	162500	415517650	9920	9920	9920	9920	0
136	20230823	162400	415517650	9920	9920	9920	9920	0
137	20230823	162300	415517650	9920	9920	9920	9920	0
138	20230823	162200	415517650	9920	9920	9920	9920	0
139	20230823	162100	415517650	9920	9920	9920	9920	0
140	20230823	162000	415517650	9920	9920	9920	9920	0
141	20230823	161900	415517650	9920	9920	9920	9920	0
142	20230823	161800	415517650	9920	9920	9920	9920	0
143	20230823	161700	415517650	9920	9920	9920	9920	0
144	20230823	161600	415517650	9920	9920	9920	9920	0
145	20230823	161500	415517650	9920	9920	9920	9920	0
146	20230823	161400	415517650	9920	9920	9920	9920	0
147	20230823	161300	415517650	9920	9920	9920	9920	0
148	20230823	161200	415517650	9920	9920	9920	9920	0
149	20230823	161100	415517650	9920	9920	9920	9920	0
150	20230823	161000	415517650	9920	9920	9920	9920	0
151	20230823	160900	415517650	9920	9920	9920	9920	0
152	20230823	160800	415517650	9920	9920	9920	9920	154
153	20230823	160700	415517650	9920	9920	9920	9920	0
154	20230823	160600	415517650	9920	9920	9920	9920	0
155	20230823	160500	415517650	9920	9920	9920	9920	0
156	20230823	160400	415517650	9920	9920	9920	9920	0
157	20230823	160300	415517650	9920	9920	9920	9920	0
158	20230823	160200	415517650	9920	9920	9920	9920	0
159	20230823	160100	415517650	9920	9920	9920	9920	0
160	20230823	160000	415517650	9920	9920	9920	9920	0
161	20230823	155900	415517650	9920	9920	9920	9920	0
162	20230823	155800	415517650	9920	9920	9920	9920	0
163	20230823	155700	415517650	9920	9920	9920	9920	0
164	20230823	155600	415517650	9920	9920	9920	9920	0
165	20230823	155500	415517650	9920	9920	9920	9920	0
166	20230823	155400	415517650	9920	9920	9920	9920	0
167	20230823	155300	415517650	9920	9920	9920	9920	0
168	20230823	155200	415517650	9920	9920	9920	9920	0
169	20230823	155100	415517650	9920	9920	9920	9920	0
170	20230823	155000	415517650	9920	9920	9920	9920	0
171	20230823	154900	415517650	9920	9920	9920	9920	0
172	20230823	154800	415517650	9920	9920	9920	9920	0
173	20230823	154700	415517650	9920	9920	9920	9920	0
174	20230823	154600	415517650	9920	9920	9920	9920	0
175	20230823	154500	415517650	9920	9920	9920	9920	0
176	20230823	154400	415517650	9920	9920	9920	9920	0
177	20230823	154300	415517650	9920	9920	9920	9920	0
178	20230823	154200	415517650	9920	9920	9920	9920	0
179	20230823	154100	415517650	9920	9920	9920	9920	0
180	20230823	154000	415517650	9920	9920	9920	9920	0
181	20230823	153900	415517650	9920	9920	9920	9920	0
182	20230823	153800	415517650	9920	9920	9920	9920	154
183	20230823	153700	415517650	9920	9920	9920	9920	0
184	20230823	153600	415517650	9920	9920	9920	9920	0
185	20230823	153500	415517650	9920	9920	9920	9920	0
186	20230823	153400	415517650	9920	9920	9920	9920	0
187	20230823	153300	415517650	9920	9920	9920	9920	0
188	20230823	153200	415517650	9920	9920	9920	9920	0
189	20230823	153100	415517650	9920	9920	9920	9920	0
190	20230823	153000	415517650	9920	9920	9920	9920	154
191	20230823	152900	413989970	9920	9920	9920	9920	0
192	20230823	152800	413989970	9920	9920	9920	9920	0
193	20230823	152700	413989970	9920	9920	9920	9920	0
194	20230823	152600	413989970	9920	9920	9920	9920	0
195	20230823	152500	413989970	9920	9920	9920	9920	0
196	20230823	152400	413989970	9920	9920	9920	9920	0
197	20230823	152300	413989970	9920	9920	9920	9920	0
198	20230823	152200	413989970	9920	9920	9920	9920	0
199	20230823	152100	413989970	9920	9920	9920	9920	0
200	20230823	152000	413989970	9920	9920	9920	9920	0
201	20230823	151900	413989970	9920	9910	9920	9910	19
202	20230823	151800	413801520	9920	9920	9920	9920	29
203	20230823	151700	413513840	9920	9920	9920	9920	61
204	20230823	151600	412908720	9920	9920	9920	9920	35
205	20230823	151500	412561520	9920	9920	9920	9920	1
206	20230823	151400	412551600	9940	9930	9940	9930	45
207	20230823	151300	412104650	9940	9940	9940	9910	86
208	20230823	151200	411250740	9910	9910	9950	9910	1042
209	20230823	151100	400898080	9940	9920	9940	9910	445
210	20230823	151000	396486950	9910	9900	9920	9900	34
211	20230823	150900	396150090	9900	9890	9900	9890	195
212	20230823	150800	394219670	9890	9890	9890	9880	19
213	20230823	150700	394031780	9890	9900	9900	9890	45
214	20230823	150600	393586360	9900	9890	9900	9890	30
215	20230823	150500	393289370	9890	9890	9900	9890	43
216	20230823	150400	392863910	9880	9880	9880	9880	8
217	20230823	150300	392784870	9870	9860	9870	9860	550
218	20230823	150200	387356600	9870	9880	9880	9830	807
219	20230823	150100	379411590	9870	9890	9890	9870	58
220	20230823	150000	378838380	9880	9890	9890	9880	51
221	20230823	145900	378334130	9880	9890	9890	9880	18
222	20230823	145800	378156270	9890	9890	9900	9890	27
223	20230823	145700	377889030	9890	9930	9930	9890	1713
224	20230823	145600	360925330	9920	9930	9930	9920	57
225	20230823	145500	360359350	9920	9920	9920	9920	22
226	20230823	145400	360141110	9910	9920	9920	9900	27
227	20230823	145300	359873530	9930	9920	9930	9920	41
228	20230823	145200	359466460	9910	9900	9910	9900	12
229	20230823	145100	359347650	9900	9890	9910	9890	83
230	20230823	145000	358525210	9900	9900	9910	9880	104
231	20230823	144900	357496090	9900	9910	9910	9900	8
232	20230823	144800	357416820	9910	9910	9910	9900	37
233	20230823	144700	357050180	9900	9920	9920	9890	240
234	20230823	144600	354675900	9900	9900	9900	9900	13
235	20230823	144500	354547200	9900	9910	9920	9900	59
236	20230823	144400	353962090	9920	9920	9930	9900	255
237	20230823	144300	351436720	9920	9940	9940	9900	151
238	20230823	144200	349939430	9930	9950	9950	9930	44
239	20230823	144100	349501870	9940	9920	9950	9920	12
240	20230823	144000	349382590	9920	9900	9920	9890	249
241	20230823	143900	346917270	9890	9890	9890	9890	34
242	20230823	143800	346581010	9890	9900	9900	9890	334
243	20230823	143700	343274440	9900	9920	9930	9900	706
244	20230823	143600	336281010	9930	9920	9930	9920	376
245	20230823	143500	332551000	9920	9950	9950	9920	391
246	20230823	143400	328668600	9940	9960	9970	9940	75
247	20230823	143300	327922220	9960	9960	9960	9960	74
248	20230823	143200	327185180	9970	9950	9970	9950	112
249	20230823	143100	326070640	9960	9970	9970	9960	8
250	20230823	143000	325990950	9960	9960	9970	9960	58
251	20230823	142900	325412990	9960	9960	9970	9960	36
252	20230823	142800	325054190	9960	9960	9970	9960	24
253	20230823	142700	324815070	9960	9960	9970	9960	40
254	20230823	142600	324416390	9970	9960	9970	9950	58
255	20230823	142500	323838790	9970	9980	9980	9950	1043
256	20230823	142400	313447380	9980	9970	9980	9970	46
257	20230823	142300	312988480	9980	9970	9980	9970	14
258	20230823	142200	312848800	9970	9990	9990	9970	188
259	20230823	142100	310974140	9990	9980	9990	9980	28
260	20230823	142000	310694550	9980	9970	9980	9970	10
261	20230823	141900	310594760	9970	9980	9990	9970	60
262	20230823	141800	309995540	9990	9980	9990	9980	10
263	20230823	141700	309895650	9980	9990	9990	9970	171
264	20230823	141600	308188950	9990	9980	9990	9980	28
265	20230823	141500	307909260	9980	9980	9990	9980	45
266	20230823	141400	307459870	9990	9990	9990	9980	71
267	20230823	141300	306750780	9980	9980	9980	9980	2
268	20230823	141200	306730820	9980	9980	9980	9980	13
269	20230823	141100	306601080	9980	9980	9990	9980	31
270	20230823	141000	306291420	9980	9970	9990	9970	37
271	20230823	140900	305922090	9980	9980	9980	9980	8
272	20230823	140800	305842250	9980	9980	9990	9980	66
273	20230823	140700	305183000	9990	9990	9990	9980	34
274	20230823	140600	304843450	9980	9990	9990	9980	24
275	20230823	140500	304603830	9980	9980	9980	9980	13
276	20230823	140400	304474090	9980	9990	9990	9980	57
277	20230823	140300	303904760	9990	9990	9990	9980	47
278	20230823	140200	303435360	9980	9980	9980	9980	10
279	20230823	140100	303335560	9980	9990	9990	9980	12
280	20230823	140000	303215740	9990	9990	9990	9980	55
281	20230823	135900	302666380	9980	9980	9990	9980	31
282	20230823	135800	302356910	9980	9970	9980	9970	165
283	20230823	135700	300710250	9970	9980	9980	9970	50
284	20230823	135600	300211380	9980	9970	9980	9970	21
285	20230823	135500	300001920	9970	9980	9980	9970	18
286	20230823	135400	299822360	9970	9970	9970	9970	19
287	20230823	135300	299632930	9970	9970	9980	9970	56
288	20230823	135200	299074090	9960	9970	9970	9960	22
289	20230823	135100	298854880	9960	9970	9970	9960	11
290	20230823	135000	298745240	9970	9960	9970	9960	21
291	20230823	134900	298536000	9970	9940	9970	9940	131
292	20230823	134800	297230820	9940	9950	9950	9940	23
293	20230823	134700	297002100	9970	9970	9970	9940	1032
294	20230823	134600	286731770	9970	9980	9980	9970	35
295	20230823	134500	286382530	9980	9970	9990	9970	36
296	20230823	134400	286023490	9980	9970	9980	9970	44
297	20230823	134300	285584570	9970	9970	9970	9970	7
298	20230823	134200	285514780	9970	9990	9990	9970	73
299	20230823	134100	284785650	9980	9980	9980	9970	31
300	20230823	134000	284476330	9990	9970	9990	9970	25
301	20230823	133900	284226850	9970	9980	9980	9970	76
302	20230823	133800	283468390	9990	9980	9990	9980	39
303	20230823	133700	283078800	9980	9980	9990	9980	62
304	20230823	133600	282459640	9980	9980	9980	9980	6
305	20230823	133500	282399760	9980	9980	9980	9980	8
306	20230823	133400	282319920	9990	9980	9990	9970	57
307	20230823	133300	281750800	9980	9980	9990	9980	20
308	20230823	133200	281551100	9980	9990	9990	9980	37
309	20230823	133100	281181600	9980	9990	9990	9980	41
310	20230823	133000	280772040	9980	9980	9980	9970	23
311	20230823	132900	280542590	9980	9980	9990	9970	18
312	20230823	132800	280362890	9980	9990	9990	9980	39
313	20230823	132700	279973370	9990	9970	9990	9970	31
314	20230823	132600	279663840	9990	9990	9990	9970	55
315	20230823	132500	279114710	9980	9980	9980	9980	13
316	20230823	132400	278984970	9990	9990	9990	9990	9
317	20230823	132300	278895060	9980	9980	9990	9980	48
318	20230823	132200	278415750	9980	9980	9980	9970	184
319	20230823	132100	276579510	9990	9990	9990	9980	38
320	20230823	132000	276199900	9980	9990	9990	9980	34
321	20230823	131900	275860320	9980	9980	9980	9980	307
322	20230823	131800	272796460	9990	10000	10010	9990	658
323	20230823	131700	266219270	10000	9990	10000	9990	869
324	20230823	131600	257529370	10000	9990	10000	9990	81
325	20230823	131500	256719500	9990	10000	10000	9990	23
326	20230823	131400	256489640	9990	10000	10000	9990	12
327	20230823	131300	256369670	9990	9990	10000	9990	30
328	20230823	131200	256069770	10000	9990	10000	9990	61
329	20230823	131100	255460010	10000	10000	10000	9990	52
330	20230823	131000	254940060	9990	9990	9990	9990	440
331	20230823	130900	250544460	9990	9990	9990	9990	43
332	20230823	130800	250114890	9980	9980	9980	9980	26
333	20230823	130700	249855410	9980	9980	9990	9980	27
334	20230823	130600	249585780	9980	9980	9990	9980	25
335	20230823	130500	249336050	9990	9980	9990	9980	68
336	20230823	130400	248656960	9980	9980	9990	9980	29
337	20230823	130300	248367290	9980	9990	9990	9980	9
338	20230823	130200	248277460	9990	9990	9990	9990	111
339	20230823	130100	247168570	10000	10000	10000	9990	62
340	20230823	130000	246548730	10000	10000	10000	9990	49
341	20230823	125900	246058830	9990	9990	9990	9990	2
342	20230823	125800	246038850	9990	9980	10000	9980	116
343	20230823	125700	244879790	9990	9980	9990	9980	59
344	20230823	125600	244290600	9990	9990	9990	9990	16
345	20230823	125500	244130760	9990	9990	9990	9980	38
346	20230823	125400	243751230	9990	9990	9990	9980	88
347	20230823	125300	242872280	9980	10000	10000	9980	22
348	20230823	125200	242652530	9990	9990	9990	9990	9
349	20230823	125100	242562620	10000	10000	10000	9990	41
350	20230823	125000	242152640	9990	9990	10000	9980	49
351	20230823	124900	241663010	9990	9980	9990	9980	306
352	20230823	124800	238608100	9980	9990	9990	9980	9
353	20230823	124700	238518270	9990	9980	9990	9980	38
354	20230823	124600	238138790	9980	9990	9990	9980	49
355	20230823	124500	237649420	9990	9990	9990	9980	42
356	20230823	124400	237229940	9980	9970	9980	9970	188
357	20230823	124300	235353720	9970	9970	9980	9970	32
358	20230823	124200	235034590	9970	9980	9980	9970	46
359	20230823	124100	234575530	9990	10000	10000	9990	23
360	20230823	124000	234345670	9990	10000	10000	9990	20
361	20230823	123900	234145790	10000	9990	10000	9990	111
362	20230823	123800	233035940	10000	10000	10010	10000	25
363	20230823	123700	232785850	10010	10000	10010	10000	33
364	20230823	123600	232455610	10000	10000	10010	10000	22
365	20230823	123500	232235570	10000	10000	10010	10000	44
366	20230823	123400	231795290	10000	10000	10000	10000	49
367	20230823	123300	231305290	10000	9990	10000	9990	13
368	20230823	123200	231175400	10000	9990	10000	9990	31
369	20230823	123100	230865620	10000	10010	10010	10000	232
370	20230823	123000	228545470	10010	10010	10010	10000	66
371	20230823	122900	227884820	10010	10010	10010	10010	200
372	20230823	122800	225882820	9990	10000	10000	9990	2371
373	20230823	122700	202173050	9990	9980	9990	9980	1452
374	20230823	122600	187667670	9990	9980	9990	9980	11
375	20230823	122500	187557810	9990	9980	9990	9970	55
376	20230823	122400	187008710	9990	9980	9990	9980	48
377	20230823	122300	186529210	9980	9980	9980	9970	20
378	20230823	122200	186329700	9970	9970	9990	9970	41
379	20230823	122100	185920350	9980	9990	9990	9970	61
380	20230823	122000	185311240	9980	9980	9980	9980	133
381	20230823	121900	183983900	9990	9990	9990	9980	30
382	20230823	121800	183684350	9990	9980	9990	9980	176
383	20230823	121700	181927550	9970	9970	9990	9970	71
384	20230823	121600	181218830	9970	9980	9990	9970	995
385	20230823	121500	171282930	9970	9970	9970	9970	16
386	20230823	121400	171123410	9980	9970	9980	9970	32
387	20230823	121300	170804190	9970	9970	9980	9970	61
388	20230823	121200	170195500	9970	9970	9970	9960	13
389	20230823	121100	170065920	9980	9970	9980	9970	15
390	20230823	121000	169916230	9960	9980	9980	9960	71
391	20230823	120900	169208230	9960	9970	9970	9960	3
392	20230823	120800	169178340	9980	9970	9980	9970	45
393	20230823	120700	168729370	9960	9960	9970	9960	19
394	20230823	120600	168540030	9970	9980	9980	9970	47
395	20230823	120500	168071090	9970	9960	9970	9960	12
396	20230823	120400	167951470	9960	9950	9960	9950	2
397	20230823	120300	167931560	9950	9980	9980	9950	47
398	20230823	120200	167463000	9980	9980	9980	9980	27
399	20230823	120100	167193540	9970	9970	9980	9970	30
400	20230823	120000	166894270	9970	9970	9970	9970	9
401	20230823	115900	166804540	9970	9980	9980	9970	21
402	20230823	115800	166595110	9980	9960	9980	9960	43
403	20230823	115700	166166140	9970	9950	9970	9950	25
404	20230823	115600	165916920	9960	9960	9960	9960	22
405	20230823	115500	165697800	9980	9980	9980	9960	49
406	20230823	115400	165208970	9970	9970	9970	9960	37
407	20230823	115300	164840130	9960	9960	9970	9960	12
408	20230823	115200	164720600	9970	9960	9970	9960	51
409	20230823	115100	164212270	9960	9950	9960	9950	12
410	20230823	115000	164092790	9960	9960	9970	9960	98
411	20230823	114900	163116620	9960	9960	9960	9960	3
412	20230823	114800	163086740	9960	9970	9970	9960	34
413	20230823	114700	162747890	9960	9960	9970	9960	62
414	20230823	114600	162129800	9960	9970	9970	9960	17
415	20230823	114500	161960390	9960	9970	9970	9960	31
416	20230823	114400	161651420	9980	9970	9980	9970	9
417	20230823	114300	161561610	9970	9970	9980	9970	41
418	20230823	114200	161152550	9960	9980	9980	9960	31
419	20230823	114100	160843330	9970	9970	9980	9970	31
420	20230823	114000	160534170	9970	9980	9980	9970	42
421	20230823	113900	160115140	9970	9960	9970	9960	102
422	20230823	113800	159099210	9970	9970	9980	9970	18
423	20230823	113700	158919670	9970	9980	9980	9970	22
424	20230823	113600	158700270	9980	9970	9980	9970	64
425	20230823	113500	158061670	9960	9980	9980	9960	18
426	20230823	113400	157882150	9970	9970	9970	9970	15
427	20230823	113300	157732600	9970	9970	9970	9970	12
428	20230823	113200	157612960	9980	9970	9980	9970	30
429	20230823	113100	157313580	9970	9970	9980	9970	44
430	20230823	113000	156874570	9980	9970	9980	9970	38
431	20230823	112900	156495540	9970	9980	9980	9970	33
432	20230823	112800	156166250	9970	9970	9980	9970	27
433	20230823	112700	155896890	9970	9960	9970	9960	38
434	20230823	112600	155518160	9960	9960	9980	9960	35
435	20230823	112500	155169100	9980	9980	9980	9960	73
436	20230823	112400	154440660	9970	9970	9970	9970	4
437	20230823	112300	154400780	9970	9970	9970	9970	21
438	20230823	112200	154191410	9970	9970	9970	9960	10
439	20230823	112100	154091760	9970	9960	9970	9960	118
440	20230823	112000	152915320	9970	9970	9970	9970	8
441	20230823	111900	152835560	9980	9970	9980	9970	29
442	20230823	111800	152546340	9970	9980	9980	9970	46
443	20230823	111700	152087360	9970	9980	9980	9970	11
444	20230823	111600	151977600	9970	9970	9970	9960	71
445	20230823	111500	151269860	9950	9980	9980	9950	27
446	20230823	111400	151000550	9980	9970	9980	9970	29
447	20230823	111300	150711180	9960	9960	9970	9960	19
448	20230823	111200	150521850	9960	9960	9960	9960	16
449	20230823	111100	150362490	9960	9960	9960	9960	11
450	20230823	111000	150252930	9960	9950	9970	9950	69
451	20230823	110900	149565560	9960	9960	9960	9960	9
452	20230823	110800	149475920	9950	9940	9950	9940	27
453	20230823	110700	149207370	9950	9970	9970	9950	38
454	20230823	110600	148829140	9970	9960	9970	9960	43
455	20230823	110500	148400570	9970	9960	9970	9950	83
456	20230823	110400	147573600	9960	9960	9960	9960	2
457	20230823	110300	147553680	9960	9960	9970	9960	42
458	20230823	110200	147135100	9970	9960	9970	9960	41
459	20230823	110100	146726350	9970	9950	9970	9950	36
460	20230823	110000	146367880	9950	9950	9970	9950	32
461	20230823	105900	146049020	9950	9970	9970	9950	33
462	20230823	105800	145720360	9950	9970	9970	9930	33
463	20230823	105700	145392050	9970	9960	9970	9960	14
464	20230823	105600	145252480	9960	9960	9960	9960	14
465	20230823	105500	145113040	9970	9970	9970	9960	78
466	20230823	105400	144335460	9970	9960	9970	9960	24
467	20230823	105300	144096200	9960	9960	9960	9960	8
468	20230823	105200	144016520	9960	9980	9980	9960	33
469	20230823	105100	143687240	9980	9970	9980	9970	17
470	20230823	105000	143517670	9970	9980	9980	9960	57
471	20230823	104900	142948990	9990	9980	9990	9980	25
472	20230823	104800	142699260	9980	9970	9980	9970	49
473	20230823	104700	142210320	9980	9970	9980	9970	26
474	20230823	104600	141951010	9970	9970	9970	9970	12
475	20230823	104500	141831370	9970	9980	9980	9970	18
476	20230823	104400	141651760	9980	9980	9990	9980	53
477	20230823	104300	141122660	9960	9990	9990	9960	28
478	20230823	104200	140843280	9980	9980	9990	9980	77
479	20230823	104100	140074150	9980	9980	9980	9960	45
480	20230823	104000	139625190	9970	9970	9970	9960	95
481	20230823	103900	138678060	9990	9990	9990	9970	95
482	20230823	103800	137729360	9970	9980	9980	9970	25
483	20230823	103700	137479980	9990	9990	9990	9990	79
484	20230823	103600	136690770	9980	9990	9990	9970	35
485	20230823	103500	136341270	9980	9970	9980	9970	10
486	20230823	103400	136241560	9970	9990	10000	9970	226
487	20230823	103300	133981740	9980	9980	9990	9980	50
488	20230823	103200	133482370	9980	9970	9990	9970	49
489	20230823	103100	132993540	9980	9980	9980	9980	17
490	20230823	103000	132823880	9980	9990	9990	9980	10
491	20230823	102900	132723990	10000	10000	10000	9990	37
492	20230823	102800	132354020	10000	9990	10000	9990	49
493	20230823	102700	131864270	9990	9990	9990	9990	4
494	20230823	102600	131824310	9990	10000	10000	9990	39
495	20230823	102500	131434420	9990	9980	9990	9980	14
496	20230823	102400	131294690	9980	9980	9980	9980	9
497	20230823	102300	131204870	10000	9990	10000	9990	33
498	20230823	102200	130874980	9990	10000	10000	9990	48
499	20230823	102100	130395040	9980	10000	10000	9980	33
500	20230823	102000	130065360	9990	10000	10000	9990	9
501	20230823	101900	129975380	9990	10000	10000	9990	287
502	20230823	101800	127105500	9990	9950	10000	9950	1233
503	20230823	101700	114821760	9950	9960	9960	9950	105
504	20230823	101600	113776090	9960	9970	9970	9960	18
505	20230823	101500	113596740	9970	9980	9980	9960	36
506	20230823	101400	113237520	9970	9980	9980	9970	34
507	20230823	101300	112898280	9970	9980	9990	9970	35
508	20230823	101200	112548950	9970	9960	9970	9960	3
509	20230823	101100	112519060	9970	9970	9980	9960	60
510	20230823	101000	111920470	9970	9970	9970	9970	12
511	20230823	100900	111800830	9970	9990	9990	9970	16
512	20230823	100800	111641190	9990	9970	9990	9950	638
513	20230823	100700	105274920	9960	9930	9960	9930	757
514	20230823	100600	97738740	9940	9930	9940	9930	20
515	20230823	100500	97540050	9920	9920	9920	9920	3
516	20230823	100400	97510290	9920	9920	9920	9920	11
517	20230823	100300	97401170	9910	9940	9940	9910	221
518	20230823	100200	95208180	9930	9940	9960	9930	180
519	20230823	100100	93419990	9930	9930	9930	9930	12
520	20230823	100000	93300830	9930	9930	9930	9930	280
521	20230823	095900	90520430	9930	9920	9930	9920	40
522	20230823	095800	90123440	9910	9910	9910	9910	10
523	20230823	095700	90024340	9910	9930	9930	9910	27
524	20230823	095600	89756310	9930	9920	9930	9920	64
525	20230823	095500	89121010	9930	9910	9930	9910	12
526	20230823	095400	89001910	9910	9910	9910	9910	14
527	20230823	095300	88863170	9920	9930	9930	9910	19
528	20230823	095200	88674760	9920	9920	9920	9910	122
529	20230823	095100	87464650	9900	9900	9900	9900	10
530	20230823	095000	87365650	9900	9920	9920	9900	18
531	20230823	094900	87187130	9920	9930	9930	9920	39
532	20230823	094800	86799960	9930	9900	9930	9900	32
533	20230823	094700	86482760	9900	9900	9930	9900	5
534	20230823	094600	86433230	9920	9930	9930	9910	248
535	20230823	094500	83973120	9930	9920	9930	9920	41
536	20230823	094400	83566150	9920	9910	9920	9910	520
537	20230823	094300	78412860	9910	9910	9950	9910	14
538	20230823	094200	78274080	9920	9960	9960	9920	38
539	20230823	094100	77895690	9960	9950	9960	9940	57
540	20230823	094000	77328460	9940	9940	9940	9940	2
541	20230823	093900	77308580	9940	9940	9940	9940	37
542	20230823	093800	76940800	9930	9910	9930	9910	9
543	20230823	093700	76851450	9920	9960	9960	9920	82
544	20230823	093600	76035770	9960	9960	9970	9960	29
545	20230823	093500	75746690	9970	9970	9970	9970	8
546	20230823	093400	75666930	9960	9970	9970	9960	145
547	20230823	093300	74222280	9970	9960	9970	9960	21
548	20230823	093200	74013020	9960	9960	9960	9960	15
549	20230823	093100	73863620	9960	9960	9960	9960	41
550	20230823	093000	73455260	9960	9960	9970	9960	183
551	20230823	092900	71631390	9970	9970	9980	9970	47
552	20230823	092800	71162550	9980	9980	9990	9980	7
553	20230823	092700	71092680	9980	9980	9980	9970	83
554	20230823	092600	70264580	9980	9990	9990	9960	43
555	20230823	092500	69835770	10000	10000	10010	9990	170
556	20230823	092400	68134480	10000	9990	10000	9990	2019
557	20230823	092300	47944870	9990	9990	10000	9990	469
558	20230823	092200	43256140	9980	9970	9980	9970	374
559	20230823	092100	39526380	9970	9990	9990	9970	48
560	20230823	092000	39047050	9990	9970	9990	9970	155
561	20230823	091900	37499250	9960	9960	9960	9960	547
562	20230823	091800	32051130	9960	9960	9960	9960	32
563	20230823	091700	31732410	9960	9970	9970	9960	167
564	20230823	091600	30069030	9970	9960	9970	9960	41
565	20230823	091500	29660390	9960	9890	9990	9890	1028
566	20230823	091400	19451590	9890	9890	9890	9890	1
567	20230823	091300	19441700	9900	9900	9900	9900	32
568	20230823	091200	19124900	9890	9890	9890	9890	0
569	20230823	091100	19124900	9890	9890	9890	9890	0
570	20230823	091000	19124900	9890	9910	9910	9890	231
571	20230823	090900	16836710	9900	9880	9900	9880	103
572	20230823	090800	15819030	9880	9880	9880	9880	31
573	20230823	090700	15512750	9890	9880	9890	9880	931
574	20230823	090600	6305900	9890	9870	9890	9870	88
575	20230823	090500	5436710	9870	9860	9870	9860	18
576	20230823	090400	5259140	9880	9870	9880	9860	83
577	20230823	090300	4439320	9800	9810	9810	9800	7
578	20230823	090200	4370670	9810	9790	9810	9790	98
579	20230823	090100	3409500	9780	9790	9790	9780	111
580	20230823	090000	2323260	9790	9810	9810	9790	237