KissMeData/038070/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191200	265653800	9780	9780	9780	9780	1824
3	20230817	191100	265653800	9780	9780	9780	9780	0
4	20230817	191000	265653800	9780	9780	9780	9780	0
5	20230817	190900	265653800	9780	9780	9780	9780	0
6	20230817	190800	265653800	9780	9780	9780	9780	0
7	20230817	190700	265653800	9780	9780	9780	9780	0
8	20230817	190600	265653800	9780	9780	9780	9780	0
9	20230817	190500	265653800	9780	9780	9780	9780	0
10	20230817	190400	265653800	9780	9780	9780	9780	0
11	20230817	190300	265653800	9780	9780	9780	9780	0
12	20230817	190200	265653800	9780	9780	9780	9780	0
13	20230817	190100	265653800	9780	9780	9780	9780	0
14	20230817	190000	265653800	9780	9780	9780	9780	0
15	20230817	185900	265653800	9780	9780	9780	9780	0
16	20230817	185800	265653800	9780	9780	9780	9780	0
17	20230817	185700	265653800	9780	9780	9780	9780	0
18	20230817	185600	265653800	9780	9780	9780	9780	0
19	20230817	185500	265653800	9780	9780	9780	9780	0
20	20230817	185400	265653800	9780	9780	9780	9780	0
21	20230817	185300	265653800	9780	9780	9780	9780	0
22	20230817	185200	265653800	9780	9780	9780	9780	0
23	20230817	185100	265653800	9780	9780	9780	9780	0
24	20230817	185000	265653800	9780	9780	9780	9780	0
25	20230817	184900	265653800	9780	9780	9780	9780	0
26	20230817	184800	265653800	9780	9780	9780	9780	0
27	20230817	184700	265653800	9780	9780	9780	9780	0
28	20230817	184600	265653800	9780	9780	9780	9780	0
29	20230817	184500	265653800	9780	9780	9780	9780	0
30	20230817	184400	265653800	9780	9780	9780	9780	0
31	20230817	184300	265653800	9780	9780	9780	9780	0
32	20230817	184200	265653800	9780	9780	9780	9780	1824
33	20230817	184100	265653800	9780	9780	9780	9780	0
34	20230817	184000	265653800	9780	9780	9780	9780	0
35	20230817	183900	265653800	9780	9780	9780	9780	0
36	20230817	183800	265653800	9780	9780	9780	9780	0
37	20230817	183700	265653800	9780	9780	9780	9780	0
38	20230817	183600	265653800	9780	9780	9780	9780	0
39	20230817	183500	265653800	9780	9780	9780	9780	0
40	20230817	183400	265653800	9780	9780	9780	9780	0
41	20230817	183300	265653800	9780	9780	9780	9780	0
42	20230817	183200	265653800	9780	9780	9780	9780	0
43	20230817	183100	265653800	9780	9780	9780	9780	0
44	20230817	183000	265653800	9780	9780	9780	9780	0
45	20230817	182900	265653800	9780	9780	9780	9780	0
46	20230817	182800	265653800	9780	9780	9780	9780	0
47	20230817	182700	265653800	9780	9780	9780	9780	0
48	20230817	182600	265653800	9780	9780	9780	9780	0
49	20230817	182500	265653800	9780	9780	9780	9780	0
50	20230817	182400	265653800	9780	9780	9780	9780	0
51	20230817	182300	265653800	9780	9780	9780	9780	0
52	20230817	182200	265653800	9780	9780	9780	9780	0
53	20230817	182100	265653800	9780	9780	9780	9780	0
54	20230817	182000	265653800	9780	9780	9780	9780	0
55	20230817	181900	265653800	9780	9780	9780	9780	0
56	20230817	181800	265653800	9780	9780	9780	9780	0
57	20230817	181700	265653800	9780	9780	9780	9780	0
58	20230817	181600	265653800	9780	9780	9780	9780	0
59	20230817	181500	265653800	9780	9780	9780	9780	0
60	20230817	181400	265653800	9780	9780	9780	9780	0
61	20230817	181300	265653800	9780	9780	9780	9780	0
62	20230817	181200	265653800	9780	9780	9780	9780	1824
63	20230817	181100	265653800	9780	9780	9780	9780	0
64	20230817	181000	265653800	9780	9780	9780	9780	0
65	20230817	180900	265653800	9780	9780	9780	9780	0
66	20230817	180800	265653800	9780	9780	9780	9780	0
67	20230817	180700	265653800	9780	9780	9780	9780	0
68	20230817	180600	265653800	9780	9780	9780	9780	0
69	20230817	180500	265653800	9780	9780	9780	9780	0
70	20230817	180400	265653800	9780	9780	9780	9780	0
71	20230817	180300	265653800	9780	9780	9780	9780	0
72	20230817	180200	265653800	9780	9780	9780	9780	0
73	20230817	180100	265653800	9780	9780	9780	9780	0
74	20230817	180000	265653800	9780	9780	9780	9780	0
75	20230817	175900	265653800	9780	9780	9780	9780	0
76	20230817	175800	265653800	9780	9780	9780	9780	0
77	20230817	175700	265653800	9780	9780	9780	9780	0
78	20230817	175600	265653800	9780	9780	9780	9780	0
79	20230817	175500	265653800	9780	9780	9780	9780	0
80	20230817	175400	265653800	9780	9780	9780	9780	0
81	20230817	175300	265653800	9780	9780	9780	9780	0
82	20230817	175200	265653800	9780	9780	9780	9780	0
83	20230817	175100	265653800	9780	9780	9780	9780	0
84	20230817	175000	265653800	9780	9780	9780	9780	0
85	20230817	174900	265653800	9780	9780	9780	9780	0
86	20230817	174800	265653800	9780	9780	9780	9780	0
87	20230817	174700	265653800	9780	9780	9780	9780	0
88	20230817	174600	265653800	9780	9780	9780	9780	0
89	20230817	174500	265653800	9780	9780	9780	9780	0
90	20230817	174400	265653800	9780	9780	9780	9780	0
91	20230817	174300	265653800	9780	9780	9780	9780	0
92	20230817	174200	265653800	9780	9780	9780	9780	1824
93	20230817	174100	265653800	9780	9780	9780	9780	0
94	20230817	174000	265653800	9780	9780	9780	9780	0
95	20230817	173900	265653800	9780	9780	9780	9780	0
96	20230817	173800	265653800	9780	9780	9780	9780	0
97	20230817	173700	265653800	9780	9780	9780	9780	0
98	20230817	173600	265653800	9780	9780	9780	9780	0
99	20230817	173500	265653800	9780	9780	9780	9780	0
100	20230817	173400	265653800	9780	9780	9780	9780	0
101	20230817	173300	265653800	9780	9780	9780	9780	0
102	20230817	173200	265653800	9780	9780	9780	9780	0
103	20230817	173100	265653800	9780	9780	9780	9780	0
104	20230817	173000	265653800	9780	9780	9780	9780	0
105	20230817	172900	265653800	9780	9780	9780	9780	0
106	20230817	172800	265653800	9780	9780	9780	9780	0
107	20230817	172700	265653800	9780	9780	9780	9780	0
108	20230817	172600	265653800	9780	9780	9780	9780	0
109	20230817	172500	265653800	9780	9780	9780	9780	0
110	20230817	172400	265653800	9780	9780	9780	9780	0
111	20230817	172300	265653800	9780	9780	9780	9780	0
112	20230817	172200	265653800	9780	9780	9780	9780	0
113	20230817	172100	265653800	9780	9780	9780	9780	0
114	20230817	172000	265653800	9780	9780	9780	9780	0
115	20230817	171900	265653800	9780	9780	9780	9780	0
116	20230817	171800	265653800	9780	9780	9780	9780	0
117	20230817	171700	265653800	9780	9780	9780	9780	0
118	20230817	171600	265653800	9780	9780	9780	9780	0
119	20230817	171500	265653800	9780	9780	9780	9780	0
120	20230817	171400	265653800	9780	9780	9780	9780	0
121	20230817	171300	265653800	9780	9780	9780	9780	0
122	20230817	171200	265653800	9780	9780	9780	9780	1824
123	20230817	171100	265653800	9780	9780	9780	9780	0
124	20230817	171000	265653800	9780	9780	9780	9780	0
125	20230817	170900	265653800	9780	9780	9780	9780	0
126	20230817	170800	265653800	9780	9780	9780	9780	0
127	20230817	170700	265653800	9780	9780	9780	9780	0
128	20230817	170600	265653800	9780	9780	9780	9780	0
129	20230817	170500	265653800	9780	9780	9780	9780	0
130	20230817	170400	265653800	9780	9780	9780	9780	0
131	20230817	170300	265653800	9780	9780	9780	9780	0
132	20230817	170200	265653800	9780	9780	9780	9780	0
133	20230817	170100	265653800	9780	9780	9780	9780	0
134	20230817	170000	265653800	9780	9780	9780	9780	0
135	20230817	165900	265653800	9780	9780	9780	9780	0
136	20230817	165800	265653800	9780	9780	9780	9780	0
137	20230817	165700	265653800	9780	9780	9780	9780	0
138	20230817	165600	265653800	9780	9780	9780	9780	0
139	20230817	165500	265653800	9780	9780	9780	9780	0
140	20230817	165400	265653800	9780	9780	9780	9780	0
141	20230817	165300	265653800	9780	9780	9780	9780	0
142	20230817	165200	265653800	9780	9780	9780	9780	0
143	20230817	165100	265653800	9780	9780	9780	9780	0
144	20230817	165000	265653800	9780	9780	9780	9780	0
145	20230817	164900	265653800	9780	9780	9780	9780	0
146	20230817	164800	265653800	9780	9780	9780	9780	0
147	20230817	164700	265653800	9780	9780	9780	9780	0
148	20230817	164600	265653800	9780	9780	9780	9780	0
149	20230817	164500	265653800	9780	9780	9780	9780	0
150	20230817	164400	265653800	9780	9780	9780	9780	0
151	20230817	164300	265653800	9780	9780	9780	9780	0
152	20230817	164200	265653800	9780	9780	9780	9780	1824
153	20230817	164100	265653800	9780	9780	9780	9780	0
154	20230817	164000	265653800	9780	9780	9780	9780	0
155	20230817	163900	265653800	9780	9780	9780	9780	0
156	20230817	163800	265653800	9780	9780	9780	9780	0
157	20230817	163700	265653800	9780	9780	9780	9780	0
158	20230817	163600	265653800	9780	9780	9780	9780	0
159	20230817	163500	265653800	9780	9780	9780	9780	0
160	20230817	163400	265653800	9780	9780	9780	9780	0
161	20230817	163300	265653800	9780	9780	9780	9780	0
162	20230817	163200	265653800	9780	9780	9780	9780	0
163	20230817	163100	265653800	9780	9780	9780	9780	0
164	20230817	163000	265653800	9780	9780	9780	9780	0
165	20230817	162900	265653800	9780	9780	9780	9780	0
166	20230817	162800	265653800	9780	9780	9780	9780	0
167	20230817	162700	265653800	9780	9780	9780	9780	0
168	20230817	162600	265653800	9780	9780	9780	9780	0
169	20230817	162500	265653800	9780	9780	9780	9780	0
170	20230817	162400	265653800	9780	9780	9780	9780	0
171	20230817	162300	265653800	9780	9780	9780	9780	0
172	20230817	162200	265653800	9780	9780	9780	9780	0
173	20230817	162100	265653800	9780	9780	9780	9780	0
174	20230817	162000	265653800	9780	9780	9780	9780	0
175	20230817	161900	265653800	9780	9780	9780	9780	0
176	20230817	161800	265653800	9780	9780	9780	9780	0
177	20230817	161700	265653800	9780	9780	9780	9780	0
178	20230817	161600	265653800	9780	9780	9780	9780	0
179	20230817	161500	265653800	9780	9780	9780	9780	0
180	20230817	161400	265653800	9780	9780	9780	9780	0
181	20230817	161300	265653800	9780	9780	9780	9780	0
182	20230817	161200	265653800	9780	9780	9780	9780	1824
183	20230817	161100	265653800	9780	9780	9780	9780	0
184	20230817	161000	265653800	9780	9780	9780	9780	0
185	20230817	160900	265653800	9780	9780	9780	9780	0
186	20230817	160800	265653800	9780	9780	9780	9780	0
187	20230817	160700	265653800	9780	9780	9780	9780	0
188	20230817	160600	265653800	9780	9780	9780	9780	0
189	20230817	160500	265653800	9780	9780	9780	9780	0
190	20230817	160400	265653800	9780	9780	9780	9780	0
191	20230817	160300	265653800	9780	9780	9780	9780	0
192	20230817	160200	265653800	9780	9780	9780	9780	0
193	20230817	160100	265653800	9780	9780	9780	9780	0
194	20230817	160000	265653800	9780	9780	9780	9780	0
195	20230817	155900	265653800	9780	9780	9780	9780	0
196	20230817	155800	265653800	9780	9780	9780	9780	0
197	20230817	155700	265653800	9780	9780	9780	9780	0
198	20230817	155600	265653800	9780	9780	9780	9780	0
199	20230817	155500	265653800	9780	9780	9780	9780	0
200	20230817	155400	265653800	9780	9780	9780	9780	0
201	20230817	155300	265653800	9780	9780	9780	9780	0
202	20230817	155200	265653800	9780	9780	9780	9780	0
203	20230817	155100	265653800	9780	9780	9780	9780	0
204	20230817	155000	265653800	9780	9780	9780	9780	0
205	20230817	154900	265653800	9780	9780	9780	9780	0
206	20230817	154800	265653800	9780	9780	9780	9780	0
207	20230817	154700	265653800	9780	9780	9780	9780	0
208	20230817	154600	265653800	9780	9780	9780	9780	0
209	20230817	154500	265653800	9780	9780	9780	9780	0
210	20230817	154400	265653800	9780	9780	9780	9780	0
211	20230817	154300	265653800	9780	9780	9780	9780	0
212	20230817	154200	265653800	9780	9780	9780	9780	1824
213	20230817	154100	265653800	9780	9780	9780	9780	0
214	20230817	154000	265653800	9780	9780	9780	9780	0
215	20230817	153900	265653800	9780	9780	9780	9780	0
216	20230817	153800	265653800	9780	9780	9780	9780	0
217	20230817	153700	265653800	9780	9780	9780	9780	0
218	20230817	153600	265653800	9780	9780	9780	9780	0
219	20230817	153500	265653800	9780	9780	9780	9780	0
220	20230817	153400	265653800	9780	9780	9780	9780	0
221	20230817	153300	265653800	9780	9780	9780	9780	0
222	20230817	153200	265653800	9780	9780	9780	9780	0
223	20230817	153100	265653800	9780	9780	9780	9780	0
224	20230817	153000	265653800	9780	9780	9780	9780	1824
225	20230817	152900	247815080	9860	9860	9860	9860	0
226	20230817	152800	247815080	9860	9860	9860	9860	0
227	20230817	152700	247815080	9860	9860	9860	9860	0
228	20230817	152600	247815080	9860	9860	9860	9860	0
229	20230817	152500	247815080	9860	9860	9860	9860	0
230	20230817	152400	247815080	9860	9860	9860	9860	0
231	20230817	152300	247815080	9860	9860	9860	9860	0
232	20230817	152200	247815080	9860	9860	9860	9860	0
233	20230817	152100	247815080	9860	9860	9860	9860	0
234	20230817	152000	247815080	9860	9860	9860	9860	0
235	20230817	151900	247815080	9860	9860	9860	9860	9
236	20230817	151800	247726340	9860	9850	9860	9850	194
237	20230817	151700	245815430	9850	9850	9850	9850	7
238	20230817	151600	245746480	9850	9850	9860	9850	57
239	20230817	151500	245185010	9860	9860	9860	9860	10
240	20230817	151400	245086410	9860	9870	9870	9860	42
241	20230817	151300	244672270	9870	9860	9870	9860	657
242	20230817	151200	238190410	9850	9850	9850	9850	0
243	20230817	151100	238190410	9850	9850	9850	9850	7
244	20230817	151000	238121460	9860	9860	9860	9860	0
245	20230817	150900	238121460	9860	9860	9860	9860	126
246	20230817	150800	236879100	9860	9860	9860	9860	2
247	20230817	150700	236859380	9860	9870	9870	9860	62
248	20230817	150600	236247560	9870	9870	9870	9870	0
249	20230817	150500	236247560	9870	9870	9870	9870	5
250	20230817	150400	236198210	9870	9870	9870	9870	0
251	20230817	150300	236198210	9870	9870	9870	9870	0
252	20230817	150200	236198210	9870	9870	9870	9870	16
253	20230817	150100	236040290	9870	9870	9870	9870	0
254	20230817	150000	236040290	9870	9870	9870	9870	20
255	20230817	145900	235842890	9870	9870	9870	9870	0
256	20230817	145800	235842890	9870	9870	9870	9870	0
257	20230817	145700	235842890	9870	9870	9870	9870	36
258	20230817	145600	235487570	9870	9870	9870	9870	2
259	20230817	145500	235467830	9870	9870	9870	9870	3
260	20230817	145400	235438220	9870	9870	9870	9870	25
261	20230817	145300	235191470	9870	9870	9870	9870	17
262	20230817	145200	235023680	9870	9870	9870	9870	10
263	20230817	145100	234924980	9870	9870	9870	9870	2
264	20230817	145000	234905240	9870	9870	9870	9870	7
265	20230817	144900	234836150	9880	9880	9880	9880	2
266	20230817	144800	234816390	9880	9880	9880	9880	11
267	20230817	144700	234707710	9880	9880	9880	9880	2
268	20230817	144600	234687950	9880	9890	9890	9880	2
269	20230817	144500	234668180	9880	9880	9880	9880	0
270	20230817	144400	234668180	9880	9880	9880	9880	0
271	20230817	144300	234668180	9880	9870	9880	9870	1717
272	20230817	144200	217704610	9880	9880	9880	9880	0
273	20230817	144100	217704610	9880	9880	9880	9880	0
274	20230817	144000	217704610	9880	9880	9880	9880	225
275	20230817	143900	215481610	9880	9880	9880	9880	0
276	20230817	143800	215481610	9880	9890	9890	9880	11
277	20230817	143700	215372910	9880	9880	9880	9880	269
278	20230817	143600	212715190	9850	9850	9850	9850	0
279	20230817	143500	212715190	9850	9850	9850	9850	97
280	20230817	143400	211759740	9850	9850	9850	9850	0
281	20230817	143300	211759740	9850	9850	9850	9850	5
282	20230817	143200	211710490	9850	9870	9870	9850	16
283	20230817	143100	211552780	9880	9880	9880	9880	0
284	20230817	143000	211552780	9880	9880	9880	9880	0
285	20230817	142900	211552780	9880	9880	9880	9880	0
286	20230817	142800	211552780	9880	9880	9880	9880	0
287	20230817	142700	211552780	9880	9880	9880	9880	0
288	20230817	142600	211552780	9880	9880	9880	9880	5
289	20230817	142500	211503380	9890	9890	9890	9890	3
290	20230817	142400	211473710	9900	9900	9900	9900	0
291	20230817	142300	211473710	9900	9900	9900	9900	196
292	20230817	142200	209533310	9910	9910	9910	9910	0
293	20230817	142100	209533310	9910	9910	9910	9910	0
294	20230817	142000	209533310	9910	9910	9910	9910	0
295	20230817	141900	209533310	9910	9910	9910	9910	0
296	20230817	141800	209533310	9910	9910	9910	9910	0
297	20230817	141700	209533310	9910	9910	9910	9910	157
298	20230817	141600	207977440	9910	9910	9910	9910	0
299	20230817	141500	207977440	9910	9910	9910	9910	0
300	20230817	141400	207977440	9910	9910	9910	9910	0
301	20230817	141300	207977440	9910	9910	9910	9910	133
302	20230817	141200	206659410	9920	9920	9920	9920	20
303	20230817	141100	206461010	9920	9920	9920	9920	43
304	20230817	141000	206034450	9930	9930	9930	9930	0
305	20230817	140900	206034450	9930	9930	9930	9930	0
306	20230817	140800	206034450	9930	9930	9930	9930	0
307	20230817	140700	206034450	9930	9930	9930	9930	0
308	20230817	140600	206034450	9930	9930	9930	9930	0
309	20230817	140500	206034450	9930	9930	9930	9930	0
310	20230817	140400	206034450	9930	9930	9930	9930	0
311	20230817	140300	206034450	9930	9930	9930	9930	0
312	20230817	140200	206034450	9930	9930	9930	9930	0
313	20230817	140100	206034450	9930	9930	9930	9930	0
314	20230817	140000	206034450	9930	9930	9930	9930	0
315	20230817	135900	206034450	9930	9930	9930	9930	0
316	20230817	135800	206034450	9930	9930	9930	9930	0
317	20230817	135700	206034450	9930	9930	9930	9930	0
318	20230817	135600	206034450	9930	9930	9930	9930	0
319	20230817	135500	206034450	9930	9930	9930	9930	1
320	20230817	135400	206024520	9920	9920	9920	9920	0
321	20230817	135300	206024520	9920	9920	9920	9920	60
322	20230817	135200	205429320	9940	9940	9940	9940	0
323	20230817	135100	205429320	9940	9940	9940	9940	1
324	20230817	135000	205419380	9940	9940	9940	9940	0
325	20230817	134900	205419380	9940	9940	9940	9940	0
326	20230817	134800	205419380	9940	9940	9940	9940	8
327	20230817	134700	205339860	9920	9920	9920	9920	0
328	20230817	134600	205339860	9920	9920	9920	9920	0
329	20230817	134500	205339860	9920	9920	9920	9920	0
330	20230817	134400	205339860	9920	9920	9920	9920	0
331	20230817	134300	205339860	9920	9920	9920	9920	0
332	20230817	134200	205339860	9920	9920	9920	9920	0
333	20230817	134100	205339860	9920	9920	9920	9920	0
334	20230817	134000	205339860	9920	9920	9920	9920	24
335	20230817	133900	205101780	9940	9940	9940	9940	0
336	20230817	133800	205101780	9940	9940	9940	9940	0
337	20230817	133700	205101780	9940	9940	9940	9940	0
338	20230817	133600	205101780	9940	9940	9940	9940	0
339	20230817	133500	205101780	9940	9940	9940	9940	0
340	20230817	133400	205101780	9940	9940	9940	9940	0
341	20230817	133300	205101780	9940	9940	9940	9940	0
342	20230817	133200	205101780	9940	9940	9940	9940	0
343	20230817	133100	205101780	9940	9940	9940	9940	1
344	20230817	133000	205091840	9910	9920	9920	9910	29
345	20230817	132900	204804420	9910	9910	9910	9910	0
346	20230817	132800	204804420	9910	9920	9920	9910	93
347	20230817	132700	203882560	9930	9930	9930	9930	0
348	20230817	132600	203882560	9930	9930	9930	9930	0
349	20230817	132500	203882560	9930	9930	9930	9930	10
350	20230817	132400	203783260	9920	9920	9920	9920	0
351	20230817	132300	203783260	9920	9920	9920	9920	0
352	20230817	132200	203783260	9920	9920	9920	9920	0
353	20230817	132100	203783260	9920	9920	9920	9920	10
354	20230817	132000	203684060	9950	9950	9950	9950	0
355	20230817	131900	203684060	9950	9950	9950	9950	0
356	20230817	131800	203684060	9950	9950	9950	9950	0
357	20230817	131700	203684060	9950	9950	9950	9950	0
358	20230817	131600	203684060	9950	9950	9950	9950	1
359	20230817	131500	203674110	9920	9920	9920	9920	0
360	20230817	131400	203674110	9920	9920	9920	9920	3
361	20230817	131300	203644350	9950	9950	9950	9950	0
362	20230817	131200	203644350	9950	9950	9950	9950	0
363	20230817	131100	203644350	9950	9920	9950	9920	17
364	20230817	131000	203475620	9920	9920	9920	9920	3
365	20230817	130900	203445860	9920	9920	9920	9920	0
366	20230817	130800	203445860	9920	9920	9920	9920	1
367	20230817	130700	203435940	9910	9910	9910	9910	0
368	20230817	130600	203435940	9910	9910	9910	9910	5
369	20230817	130500	203386390	9910	9920	9920	9910	37
370	20230817	130400	203019700	9920	9920	9920	9920	1
371	20230817	130300	203009780	9910	9910	9910	9910	0
372	20230817	130200	203009780	9910	9910	9910	9910	0
373	20230817	130100	203009780	9910	9920	9920	9910	300
374	20230817	130000	200036760	9910	9910	9910	9910	0
375	20230817	125900	200036760	9910	9910	9910	9910	80
376	20230817	125800	199243960	9920	9920	9920	9920	0
377	20230817	125700	199243960	9920	9920	9920	9920	0
378	20230817	125600	199243960	9920	9920	9920	9920	6
379	20230817	125500	199184440	9910	9910	9910	9910	0
380	20230817	125400	199184440	9910	9920	9920	9910	101
381	20230817	125300	198183470	9910	9910	9910	9910	0
382	20230817	125200	198183470	9910	9920	9920	9910	100
383	20230817	125100	197192460	9950	9950	9950	9950	2
384	20230817	125000	197172560	9950	9950	9950	9950	1
385	20230817	124900	197162610	9910	9940	9950	9910	732
386	20230817	124800	189894240	9910	9930	9930	9910	275
387	20230817	124700	187168970	9940	9940	9940	9940	0
388	20230817	124600	187168970	9940	9940	9940	9940	2
389	20230817	124500	187149090	9940	9940	9940	9940	0
390	20230817	124400	187149090	9940	9910	9940	9910	35
391	20230817	124300	186802190	9910	9910	9910	9910	0
392	20230817	124200	186802190	9910	9910	9910	9910	1
393	20230817	124100	186792280	9920	9920	9920	9920	0
394	20230817	124000	186792280	9920	9920	9920	9920	0
395	20230817	123900	186792280	9920	9920	9920	9920	4
396	20230817	123800	186752600	9940	9930	9940	9930	6
397	20230817	123700	186693010	9920	9920	9920	9920	0
398	20230817	123600	186693010	9920	9920	9920	9920	19
399	20230817	123500	186504530	9920	9920	9920	9920	4
400	20230817	123400	186464850	9910	9900	9910	9900	21
401	20230817	123300	186256940	9900	9900	9900	9900	30
402	20230817	123200	185959940	9900	9890	9900	9890	73
403	20230817	123100	185237740	9890	9890	9890	9890	25
404	20230817	123000	184990490	9890	9890	9890	9890	0
405	20230817	122900	184990490	9890	9890	9890	9890	8
406	20230817	122800	184911370	9890	9890	9890	9890	1
407	20230817	122700	184901480	9830	9830	9830	9830	173
408	20230817	122600	183200890	9880	9890	9890	9880	171
409	20230817	122500	181511400	9880	9850	9880	9850	870
410	20230817	122400	172926280	9830	9830	9830	9830	0
411	20230817	122300	172926280	9830	9830	9830	9830	0
412	20230817	122200	172926280	9830	9830	9830	9830	0
413	20230817	122100	172926280	9830	9830	9830	9830	2
414	20230817	122000	172906620	9830	9830	9830	9830	0
415	20230817	121900	172906620	9830	9830	9830	9830	0
416	20230817	121800	172906620	9830	9840	9840	9830	15
417	20230817	121700	172759070	9820	9820	9820	9820	8
418	20230817	121600	172680510	9850	9850	9850	9850	10
419	20230817	121500	172582010	9850	9850	9850	9850	0
420	20230817	121400	172582010	9850	9850	9850	9850	10
421	20230817	121300	172483510	9850	9850	9850	9850	0
422	20230817	121200	172483510	9850	9850	9850	9850	0
423	20230817	121100	172483510	9850	9850	9850	9850	0
424	20230817	121000	172483510	9850	9850	9850	9810	156
425	20230817	120900	170950700	9830	9830	9830	9830	0
426	20230817	120800	170950700	9830	9830	9830	9830	100
427	20230817	120700	169967700	9800	9800	9800	9800	0
428	20230817	120600	169967700	9800	9800	9800	9800	36
429	20230817	120500	169614900	9800	9800	9800	9800	0
430	20230817	120400	169614900	9800	9800	9800	9800	0
431	20230817	120300	169614900	9800	9800	9800	9800	0
432	20230817	120200	169614900	9800	9800	9800	9800	0
433	20230817	120100	169614900	9800	9800	9800	9800	22
434	20230817	120000	169399300	9800	9800	9800	9800	0
435	20230817	115900	169399300	9800	9800	9800	9800	0
436	20230817	115800	169399300	9800	9800	9800	9800	0
437	20230817	115700	169399300	9800	9800	9800	9800	142
438	20230817	115600	168007700	9780	9780	9780	9780	0
439	20230817	115500	168007700	9780	9780	9780	9780	1
440	20230817	115400	167997920	9770	9790	9810	9760	300
441	20230817	115300	165067200	9780	9780	9780	9780	0
442	20230817	115200	165067200	9780	9800	9800	9780	200
443	20230817	115100	163110520	9790	9790	9790	9790	0
444	20230817	115000	163110520	9790	9790	9790	9790	200
445	20230817	114900	161152520	9850	9850	9850	9850	0
446	20230817	114800	161152520	9850	9850	9850	9850	1
447	20230817	114700	161142670	9790	9790	9790	9790	0
448	20230817	114600	161142670	9790	9830	9830	9790	110
449	20230817	114500	160064190	9830	9830	9830	9830	1
450	20230817	114400	160054360	9850	9840	9850	9840	100
451	20230817	114300	159069860	9840	9840	9840	9840	98
452	20230817	114200	158105540	9840	9840	9840	9840	1
453	20230817	114100	158095700	9840	9840	9840	9840	0
454	20230817	114000	158095700	9840	9840	9840	9840	0
455	20230817	113900	158095700	9840	9840	9840	9840	1
456	20230817	113800	158085860	9850	9850	9850	9840	105
457	20230817	113700	157052610	9850	9850	9850	9850	2
458	20230817	113600	157032910	9840	9840	9840	9840	0
459	20230817	113500	157032910	9840	9840	9840	9840	34
460	20230817	113400	156698350	9840	9830	9840	9830	2
461	20230817	113300	156678680	9830	9830	9830	9830	2
462	20230817	113200	156659020	9830	9830	9830	9830	0
463	20230817	113100	156659020	9830	9830	9830	9830	30
464	20230817	113000	156364120	9840	9840	9840	9840	0
465	20230817	112900	156364120	9840	9840	9840	9840	0
466	20230817	112800	156364120	9840	9840	9840	9840	1
467	20230817	112700	156354280	9840	9840	9840	9840	0
468	20230817	112600	156354280	9840	9840	9840	9840	0
469	20230817	112500	156354280	9840	9840	9840	9840	0
470	20230817	112400	156354280	9840	9840	9840	9840	1
471	20230817	112300	156344440	9840	9840	9840	9840	0
472	20230817	112200	156344440	9840	9840	9840	9840	14
473	20230817	112100	156206680	9840	9840	9840	9840	20
474	20230817	112000	156009880	9840	9820	9840	9820	110
475	20230817	111900	154929480	9810	9790	9810	9790	2562
476	20230817	111800	129846180	9790	9790	9790	9790	0
477	20230817	111700	129846180	9790	9790	9790	9790	10
478	20230817	111600	129748280	9770	9790	9790	9770	165
479	20230817	111500	128132970	9780	9780	9780	9780	167
480	20230817	111400	126499710	9790	9800	9800	9790	251
481	20230817	111300	124041850	9810	9810	9810	9810	2
482	20230817	111200	124022230	9810	9810	9810	9810	4
483	20230817	111100	123982990	9810	9810	9810	9810	6
484	20230817	111000	123924130	9800	9800	9800	9800	33
485	20230817	110900	123600730	9800	9800	9800	9800	0
486	20230817	110800	123600730	9800	9800	9800	9800	0
487	20230817	110700	123600730	9800	9820	9820	9800	217
488	20230817	110600	121473090	9820	9820	9820	9820	2
489	20230817	110500	121453450	9820	9820	9820	9820	1
490	20230817	110400	121443630	9810	9810	9820	9810	21
491	20230817	110300	121237570	9820	9800	9820	9800	261
492	20230817	110200	118679740	9800	9800	9800	9800	55
493	20230817	110100	118140740	9800	9800	9800	9800	56
494	20230817	110000	117591940	9800	9800	9800	9800	0
495	20230817	105900	117591940	9800	9800	9800	9800	0
496	20230817	105800	117591940	9800	9800	9800	9800	1
497	20230817	105700	117582140	9740	9740	9740	9740	0
498	20230817	105600	117582140	9740	9790	9790	9740	780
499	20230817	105500	109976270	9800	9830	9830	9800	130
500	20230817	105400	108701140	9870	9870	9870	9870	0
501	20230817	105300	108701140	9870	9820	9870	9820	11
502	20230817	105200	108593070	9820	9830	9830	9820	40
503	20230817	105100	108200110	9830	9840	9840	9830	39
504	20230817	105000	107816390	9880	9880	9880	9880	1
505	20230817	104900	107806510	9860	9850	9860	9850	134
506	20230817	104800	106485470	9840	9840	9840	9840	1
507	20230817	104700	106475630	9820	9820	9820	9820	0
508	20230817	104600	106475630	9820	9820	9820	9820	0
509	20230817	104500	106475630	9820	9820	9820	9820	1
510	20230817	104400	106465810	9810	9810	9810	9810	57
511	20230817	104300	105906640	9810	9810	9810	9810	0
512	20230817	104200	105906640	9810	9810	9810	9810	178
513	20230817	104100	104160460	9810	9810	9810	9810	0
514	20230817	104000	104160460	9810	9750	9810	9750	19
515	20230817	103900	103974800	9800	9760	9800	9760	218
516	20230817	103800	101844930	9750	9750	9750	9750	0
517	20230817	103700	101844930	9750	9750	9750	9750	0
518	20230817	103600	101844930	9750	9750	9750	9750	1
519	20230817	103500	101835180	9740	9740	9740	9740	2
520	20230817	103400	101815700	9740	9740	9740	9740	2
521	20230817	103300	101796220	9750	9750	9750	9750	59
522	20230817	103200	101220970	9770	9770	9770	9770	1
523	20230817	103100	101211200	9780	9780	9780	9780	0
524	20230817	103000	101211200	9780	9750	9780	9750	165
525	20230817	102900	99602400	9760	9760	9800	9760	22
526	20230817	102800	99387640	9760	9760	9760	9760	0
527	20230817	102700	99387640	9760	9760	9760	9760	200
528	20230817	102600	97435640	9750	9750	9750	9750	0
529	20230817	102500	97435640	9750	9750	9750	9750	400
530	20230817	102400	93535640	9750	9750	9750	9750	0
531	20230817	102300	93535640	9750	9750	9750	9750	11
532	20230817	102200	93428390	9810	9800	9810	9800	3
533	20230817	102100	93398970	9810	9810	9810	9810	30
534	20230817	102000	93104670	9810	9760	9810	9760	5
535	20230817	101900	93055770	9830	9830	9830	9830	0
536	20230817	101800	93055770	9830	9830	9830	9830	0
537	20230817	101700	93055770	9830	9830	9830	9830	0
538	20230817	101600	93055770	9830	9830	9830	9830	0
539	20230817	101500	93055770	9830	9830	9830	9830	0
540	20230817	101400	93055770	9830	9830	9830	9830	0
541	20230817	101300	93055770	9830	9760	9830	9760	12
542	20230817	101200	92938580	9760	9790	9790	9760	344
543	20230817	101100	89580570	9790	9790	9790	9790	5
544	20230817	101000	89531620	9790	9790	9790	9790	0
545	20230817	100900	89531620	9790	9790	9790	9790	10
546	20230817	100800	89433720	9760	9820	9820	9760	144
547	20230817	100700	88020840	9820	9820	9820	9820	1
548	20230817	100600	88011020	9820	9820	9820	9820	0
549	20230817	100500	88011020	9820	9820	9820	9820	0
550	20230817	100400	88011020	9820	9820	9820	9820	0
551	20230817	100300	88011020	9820	9820	9820	9820	0
552	20230817	100200	88011020	9820	9820	9820	9820	2
553	20230817	100100	87991380	9750	9750	9750	9750	1
554	20230817	100000	87981630	9820	9810	9820	9810	118
555	20230817	095900	86823950	9820	9820	9820	9820	1
556	20230817	095800	86814130	9740	9810	9810	9740	299
557	20230817	095700	83894630	9810	9810	9810	9810	0
558	20230817	095600	83894630	9810	9810	9810	9810	0
559	20230817	095500	83894630	9810	9810	9810	9810	0
560	20230817	095400	83894630	9810	9770	9810	9750	75
561	20230817	095300	83163280	9760	9800	9800	9760	781
562	20230817	095200	75523760	9800	9800	9800	9800	0
563	20230817	095100	75523760	9800	9800	9800	9800	3
564	20230817	095000	75494360	9800	9800	9800	9800	102
565	20230817	094900	74494760	9800	9800	9800	9800	10
566	20230817	094800	74396760	9800	9800	9800	9800	0
567	20230817	094700	74396760	9800	9800	9800	9800	0
568	20230817	094600	74396760	9800	9800	9800	9800	1
569	20230817	094500	74386960	9790	9790	9790	9790	108
570	20230817	094400	73329640	9790	9790	9790	9790	0
571	20230817	094300	73329640	9790	9790	9790	9790	5
572	20230817	094200	73280690	9790	9790	9790	9790	0
573	20230817	094100	73280690	9790	9790	9790	9790	0
574	20230817	094000	73280690	9790	9790	9790	9790	4
575	20230817	093900	73241530	9790	9790	9790	9790	0
576	20230817	093800	73241530	9790	9790	9790	9790	1
577	20230817	093700	73231740	9780	9770	9780	9770	410
578	20230817	093600	69224930	9770	9770	9770	9770	0
579	20230817	093500	69224930	9770	9730	9770	9720	201
580	20230817	093400	67270960	9730	9730	9730	9730	96
581	20230817	093300	66336880	9730	9720	9730	9710	663
582	20230817	093200	59895430	9730	9740	9740	9720	302
583	20230817	093100	56957900	9750	9830	9830	9750	351
584	20230817	093000	53531580	9830	9830	9830	9830	0
585	20230817	092900	53531580	9830	9830	9830	9830	1
586	20230817	092800	53521750	9830	9830	9830	9830	1
587	20230817	092700	53511920	9760	9760	9760	9760	0
588	20230817	092600	53511920	9760	9850	9850	9760	90
589	20230817	092500	52633340	9840	9830	9840	9830	9
590	20230817	092400	52544860	9750	9760	9760	9750	2286
591	20230817	092300	30251510	9760	9760	9760	9760	0
592	20230817	092200	30251510	9760	9770	9770	9760	200
593	20230817	092100	28299440	9770	9770	9770	9770	201
594	20230817	092000	26335670	9790	9790	9790	9790	0
595	20230817	091900	26335670	9790	9850	9850	9780	208
596	20230817	091800	24299420	9850	9850	9850	9850	16
597	20230817	091700	24141820	9850	9850	9850	9850	10
598	20230817	091600	24043320	9850	9850	9850	9790	288
599	20230817	091500	21221040	9860	9860	9860	9860	1
600	20230817	091400	21211180	9880	9880	9880	9880	0
601	20230817	091300	21211180	9880	9840	9880	9840	3
602	20230817	091200	21181600	9830	9830	9830	9830	409
603	20230817	091100	17161130	9830	9760	9830	9760	60
604	20230817	091000	16572790	9820	9780	9820	9760	24
605	20230817	090900	16338120	9780	9780	9780	9780	0
606	20230817	090800	16338120	9780	9790	9790	9780	102
607	20230817	090700	15339550	9800	9830	9830	9800	6
608	20230817	090600	15280670	9760	9760	9760	9760	16
609	20230817	090500	15124510	9760	9760	9760	9760	0
610	20230817	090400	15124510	9760	9790	9790	9760	63
611	20230817	090300	14509540	9750	9750	9750	9750	150
612	20230817	090200	13047040	9760	9810	9830	9760	736
613	20230817	090100	5843740	9830	9880	9880	9810	102
614	20230817	090000	4842040	9880	9780	9880	9780	495