KissMeData/017810/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	185700	736313820	9770	9770	9770	9770	641
3	20230818	185600	736313820	9770	9770	9770	9770	0
4	20230818	185500	736313820	9770	9770	9770	9770	0
5	20230818	185400	736313820	9770	9770	9770	9770	0
6	20230818	185300	736313820	9770	9770	9770	9770	0
7	20230818	185200	736313820	9770	9770	9770	9770	0
8	20230818	185100	736313820	9770	9770	9770	9770	0
9	20230818	185000	736313820	9770	9770	9770	9770	0
10	20230818	184900	736313820	9770	9770	9770	9770	0
11	20230818	184800	736313820	9770	9770	9770	9770	0
12	20230818	184700	736313820	9770	9770	9770	9770	0
13	20230818	184600	736313820	9770	9770	9770	9770	0
14	20230818	184500	736313820	9770	9770	9770	9770	0
15	20230818	184400	736313820	9770	9770	9770	9770	0
16	20230818	184300	736313820	9770	9770	9770	9770	0
17	20230818	184200	736313820	9770	9770	9770	9770	0
18	20230818	184100	736313820	9770	9770	9770	9770	0
19	20230818	184000	736313820	9770	9770	9770	9770	0
20	20230818	183900	736313820	9770	9770	9770	9770	0
21	20230818	183800	736313820	9770	9770	9770	9770	0
22	20230818	183700	736313820	9770	9770	9770	9770	0
23	20230818	183600	736313820	9770	9770	9770	9770	0
24	20230818	183500	736313820	9770	9770	9770	9770	0
25	20230818	183400	736313820	9770	9770	9770	9770	0
26	20230818	183300	736313820	9770	9770	9770	9770	0
27	20230818	183200	736313820	9770	9770	9770	9770	0
28	20230818	183100	736313820	9770	9770	9770	9770	0
29	20230818	183000	736313820	9770	9770	9770	9770	0
30	20230818	182900	736313820	9770	9770	9770	9770	0
31	20230818	182800	736313820	9770	9770	9770	9770	0
32	20230818	182700	736313820	9770	9770	9770	9770	641
33	20230818	182600	736313820	9770	9770	9770	9770	0
34	20230818	182500	736313820	9770	9770	9770	9770	0
35	20230818	182400	736313820	9770	9770	9770	9770	0
36	20230818	182300	736313820	9770	9770	9770	9770	0
37	20230818	182200	736313820	9770	9770	9770	9770	0
38	20230818	182100	736313820	9770	9770	9770	9770	0
39	20230818	182000	736313820	9770	9770	9770	9770	0
40	20230818	181900	736313820	9770	9770	9770	9770	0
41	20230818	181800	736313820	9770	9770	9770	9770	0
42	20230818	181700	736313820	9770	9770	9770	9770	0
43	20230818	181600	736313820	9770	9770	9770	9770	0
44	20230818	181500	736313820	9770	9770	9770	9770	0
45	20230818	181400	736313820	9770	9770	9770	9770	0
46	20230818	181300	736313820	9770	9770	9770	9770	0
47	20230818	181200	736313820	9770	9770	9770	9770	0
48	20230818	181100	736313820	9770	9770	9770	9770	0
49	20230818	181000	736313820	9770	9770	9770	9770	0
50	20230818	180900	736313820	9770	9770	9770	9770	0
51	20230818	180800	736313820	9770	9770	9770	9770	0
52	20230818	180700	736313820	9770	9770	9770	9770	0
53	20230818	180600	736313820	9770	9770	9770	9770	0
54	20230818	180500	736313820	9770	9770	9770	9770	0
55	20230818	180400	736313820	9770	9770	9770	9770	0
56	20230818	180300	736313820	9770	9770	9770	9770	0
57	20230818	180200	736313820	9770	9770	9770	9770	0
58	20230818	180100	736313820	9770	9770	9770	9770	0
59	20230818	180000	736313820	9770	9770	9770	9770	0
60	20230818	175900	736313820	9770	9770	9770	9770	0
61	20230818	175800	736313820	9770	9770	9770	9770	0
62	20230818	175700	736313820	9770	9770	9770	9770	641
63	20230818	175600	736313820	9770	9770	9770	9770	0
64	20230818	175500	736313820	9770	9770	9770	9770	0
65	20230818	175400	736313820	9770	9770	9770	9770	0
66	20230818	175300	736313820	9770	9770	9770	9770	0
67	20230818	175200	736313820	9770	9770	9770	9770	0
68	20230818	175100	736313820	9770	9770	9770	9770	0
69	20230818	175000	736313820	9770	9770	9770	9770	0
70	20230818	174900	736313820	9770	9770	9770	9770	0
71	20230818	174800	736313820	9770	9770	9770	9770	0
72	20230818	174700	736313820	9770	9770	9770	9770	0
73	20230818	174600	736313820	9770	9770	9770	9770	0
74	20230818	174500	736313820	9770	9770	9770	9770	0
75	20230818	174400	736313820	9770	9770	9770	9770	0
76	20230818	174300	736313820	9770	9770	9770	9770	0
77	20230818	174200	736313820	9770	9770	9770	9770	0
78	20230818	174100	736313820	9770	9770	9770	9770	0
79	20230818	174000	736313820	9770	9770	9770	9770	0
80	20230818	173900	736313820	9770	9770	9770	9770	0
81	20230818	173800	736313820	9770	9770	9770	9770	0
82	20230818	173700	736313820	9770	9770	9770	9770	0
83	20230818	173600	736313820	9770	9770	9770	9770	0
84	20230818	173500	736313820	9770	9770	9770	9770	0
85	20230818	173400	736313820	9770	9770	9770	9770	0
86	20230818	173300	736313820	9770	9770	9770	9770	0
87	20230818	173200	736313820	9770	9770	9770	9770	0
88	20230818	173100	736313820	9770	9770	9770	9770	0
89	20230818	173000	736313820	9770	9770	9770	9770	0
90	20230818	172900	736313820	9770	9770	9770	9770	0
91	20230818	172800	736313820	9770	9770	9770	9770	0
92	20230818	172700	736313820	9770	9770	9770	9770	641
93	20230818	172600	736313820	9770	9770	9770	9770	0
94	20230818	172500	736313820	9770	9770	9770	9770	0
95	20230818	172400	736313820	9770	9770	9770	9770	0
96	20230818	172300	736313820	9770	9770	9770	9770	0
97	20230818	172200	736313820	9770	9770	9770	9770	0
98	20230818	172100	736313820	9770	9770	9770	9770	0
99	20230818	172000	736313820	9770	9770	9770	9770	0
100	20230818	171900	736313820	9770	9770	9770	9770	0
101	20230818	171800	736313820	9770	9770	9770	9770	0
102	20230818	171700	736313820	9770	9770	9770	9770	0
103	20230818	171600	736313820	9770	9770	9770	9770	0
104	20230818	171500	736313820	9770	9770	9770	9770	0
105	20230818	171400	736313820	9770	9770	9770	9770	0
106	20230818	171300	736313820	9770	9770	9770	9770	0
107	20230818	171200	736313820	9770	9770	9770	9770	0
108	20230818	171100	736313820	9770	9770	9770	9770	0
109	20230818	171000	736313820	9770	9770	9770	9770	0
110	20230818	170900	736313820	9770	9770	9770	9770	0
111	20230818	170800	736313820	9770	9770	9770	9770	0
112	20230818	170700	736313820	9770	9770	9770	9770	0
113	20230818	170600	736313820	9770	9770	9770	9770	0
114	20230818	170500	736313820	9770	9770	9770	9770	0
115	20230818	170400	736313820	9770	9770	9770	9770	0
116	20230818	170300	736313820	9770	9770	9770	9770	0
117	20230818	170200	736313820	9770	9770	9770	9770	0
118	20230818	170100	736313820	9770	9770	9770	9770	0
119	20230818	170000	736313820	9770	9770	9770	9770	0
120	20230818	165900	736313820	9770	9770	9770	9770	0
121	20230818	165800	736313820	9770	9770	9770	9770	0
122	20230818	165700	736313820	9770	9770	9770	9770	641
123	20230818	165600	736313820	9770	9770	9770	9770	0
124	20230818	165500	736313820	9770	9770	9770	9770	0
125	20230818	165400	736313820	9770	9770	9770	9770	0
126	20230818	165300	736313820	9770	9770	9770	9770	0
127	20230818	165200	736313820	9770	9770	9770	9770	0
128	20230818	165100	736313820	9770	9770	9770	9770	0
129	20230818	165000	736313820	9770	9770	9770	9770	0
130	20230818	164900	736313820	9770	9770	9770	9770	0
131	20230818	164800	736313820	9770	9770	9770	9770	0
132	20230818	164700	736313820	9770	9770	9770	9770	0
133	20230818	164600	736313820	9770	9770	9770	9770	0
134	20230818	164500	736313820	9770	9770	9770	9770	0
135	20230818	164400	736313820	9770	9770	9770	9770	0
136	20230818	164300	736313820	9770	9770	9770	9770	0
137	20230818	164200	736313820	9770	9770	9770	9770	0
138	20230818	164100	736313820	9770	9770	9770	9770	0
139	20230818	164000	736313820	9770	9770	9770	9770	0
140	20230818	163900	736313820	9770	9770	9770	9770	0
141	20230818	163800	736313820	9770	9770	9770	9770	0
142	20230818	163700	736313820	9770	9770	9770	9770	0
143	20230818	163600	736313820	9770	9770	9770	9770	0
144	20230818	163500	736313820	9770	9770	9770	9770	0
145	20230818	163400	736313820	9770	9770	9770	9770	0
146	20230818	163300	736313820	9770	9770	9770	9770	0
147	20230818	163200	736313820	9770	9770	9770	9770	0
148	20230818	163100	736313820	9770	9770	9770	9770	0
149	20230818	163000	736313820	9770	9770	9770	9770	0
150	20230818	162900	736313820	9770	9770	9770	9770	0
151	20230818	162800	736313820	9770	9770	9770	9770	0
152	20230818	162700	736313820	9770	9770	9770	9770	641
153	20230818	162600	736313820	9770	9770	9770	9770	0
154	20230818	162500	736313820	9770	9770	9770	9770	0
155	20230818	162400	736313820	9770	9770	9770	9770	0
156	20230818	162300	736313820	9770	9770	9770	9770	0
157	20230818	162200	736313820	9770	9770	9770	9770	0
158	20230818	162100	736313820	9770	9770	9770	9770	0
159	20230818	162000	736313820	9770	9770	9770	9770	0
160	20230818	161900	736313820	9770	9770	9770	9770	0
161	20230818	161800	736313820	9770	9770	9770	9770	0
162	20230818	161700	736313820	9770	9770	9770	9770	0
163	20230818	161600	736313820	9770	9770	9770	9770	0
164	20230818	161500	736313820	9770	9770	9770	9770	0
165	20230818	161400	736313820	9770	9770	9770	9770	0
166	20230818	161300	736313820	9770	9770	9770	9770	0
167	20230818	161200	736313820	9770	9770	9770	9770	0
168	20230818	161100	736313820	9770	9770	9770	9770	0
169	20230818	161000	736313820	9770	9770	9770	9770	0
170	20230818	160900	736313820	9770	9770	9770	9770	0
171	20230818	160800	736313820	9770	9770	9770	9770	0
172	20230818	160700	736313820	9770	9770	9770	9770	0
173	20230818	160600	736313820	9770	9770	9770	9770	0
174	20230818	160500	736313820	9770	9770	9770	9770	0
175	20230818	160400	736313820	9770	9770	9770	9770	0
176	20230818	160300	736313820	9770	9770	9770	9770	0
177	20230818	160200	736313820	9770	9770	9770	9770	0
178	20230818	160100	736313820	9770	9770	9770	9770	0
179	20230818	160000	736313820	9770	9770	9770	9770	0
180	20230818	155900	736313820	9770	9770	9770	9770	0
181	20230818	155800	736313820	9770	9770	9770	9770	0
182	20230818	155700	736313820	9770	9770	9770	9770	641
183	20230818	155600	736313820	9770	9770	9770	9770	0
184	20230818	155500	736313820	9770	9770	9770	9770	0
185	20230818	155400	736313820	9770	9770	9770	9770	0
186	20230818	155300	736313820	9770	9770	9770	9770	0
187	20230818	155200	736313820	9770	9770	9770	9770	0
188	20230818	155100	736313820	9770	9770	9770	9770	0
189	20230818	155000	736313820	9770	9770	9770	9770	0
190	20230818	154900	736313820	9770	9770	9770	9770	0
191	20230818	154800	736313820	9770	9770	9770	9770	0
192	20230818	154700	736313820	9770	9770	9770	9770	0
193	20230818	154600	736313820	9770	9770	9770	9770	0
194	20230818	154500	736313820	9770	9770	9770	9770	0
195	20230818	154400	736313820	9770	9770	9770	9770	0
196	20230818	154300	736313820	9770	9770	9770	9770	0
197	20230818	154200	736313820	9770	9770	9770	9770	0
198	20230818	154100	736313820	9770	9770	9770	9770	0
199	20230818	154000	736313820	9770	9770	9770	9770	0
200	20230818	153900	736313820	9770	9770	9770	9770	0
201	20230818	153800	736313820	9770	9770	9770	9770	0
202	20230818	153700	736313820	9770	9770	9770	9770	0
203	20230818	153600	736313820	9770	9770	9770	9770	0
204	20230818	153500	736313820	9770	9770	9770	9770	0
205	20230818	153400	736313820	9770	9770	9770	9770	0
206	20230818	153300	736313820	9770	9770	9770	9770	0
207	20230818	153200	736313820	9770	9770	9770	9770	0
208	20230818	153100	736313820	9770	9770	9770	9770	0
209	20230818	153000	736313820	9770	9770	9770	9770	641
210	20230818	152900	730051250	9730	9730	9730	9730	0
211	20230818	152800	730051250	9730	9730	9730	9730	0
212	20230818	152700	730051250	9730	9730	9730	9730	0
213	20230818	152600	730051250	9730	9730	9730	9730	0
214	20230818	152500	730051250	9730	9730	9730	9730	0
215	20230818	152400	730051250	9730	9730	9730	9730	0
216	20230818	152300	730051250	9730	9730	9730	9730	0
217	20230818	152200	730051250	9730	9730	9730	9730	0
218	20230818	152100	730051250	9730	9730	9730	9730	0
219	20230818	152000	730051250	9730	9730	9730	9730	0
220	20230818	151900	730051250	9730	9730	9730	9730	36
221	20230818	151800	729700970	9730	9730	9730	9730	48
222	20230818	151700	729233930	9730	9730	9730	9720	820
223	20230818	151600	721261320	9740	9740	9740	9740	13
224	20230818	151500	721134700	9740	9740	9740	9740	10
225	20230818	151400	721037300	9740	9740	9740	9740	7
226	20230818	151300	720969120	9740	9730	9740	9730	50
227	20230818	151200	720482190	9740	9720	9740	9720	44
228	20230818	151100	720054110	9730	9730	9730	9730	10
229	20230818	151000	719956810	9730	9730	9730	9730	7
230	20230818	150900	719888700	9720	9720	9730	9720	18
231	20230818	150800	719713730	9720	9720	9720	9720	7
232	20230818	150700	719645690	9730	9750	9750	9730	154
233	20230818	150600	718145750	9750	9740	9750	9740	42
234	20230818	150500	717736320	9750	9740	9750	9740	62
235	20230818	150400	717131940	9740	9730	9740	9720	245
236	20230818	150300	714747650	9730	9720	9730	9720	11
237	20230818	150200	714640690	9720	9720	9720	9720	7
238	20230818	150100	714572650	9720	9720	9720	9720	97
239	20230818	150000	713629810	9730	9720	9730	9720	14
240	20230818	145900	713493670	9720	9720	9720	9720	9
241	20230818	145800	713406190	9720	9720	9720	9720	14
242	20230818	145700	713270110	9730	9730	9730	9720	18
243	20230818	145600	713095090	9730	9720	9730	9720	28
244	20230818	145500	712822920	9720	9710	9720	9710	63
245	20230818	145400	712210640	9720	9720	9720	9710	99
246	20230818	145300	711248880	9720	9710	9720	9710	34
247	20230818	145200	710918670	9710	9710	9710	9710	10
248	20230818	145100	710821570	9720	9720	9720	9710	9
249	20230818	145000	710734160	9720	9710	9720	9710	13
250	20230818	144900	710607870	9720	9720	9720	9710	59
251	20230818	144800	710034790	9710	9720	9720	9710	109
252	20230818	144700	708976080	9720	9720	9720	9710	108
253	20230818	144600	707926390	9710	9720	9720	9710	83
254	20230818	144500	707120350	9720	9710	9720	9710	47
255	20230818	144400	706663910	9710	9710	9720	9710	82
256	20230818	144300	705867590	9720	9710	9720	9710	46
257	20230818	144200	705420920	9710	9710	9710	9700	100
258	20230818	144100	704450310	9710	9710	9710	9700	76
259	20230818	144000	703712750	9700	9710	9710	9700	77
260	20230818	143900	702965800	9710	9720	9720	9710	58
261	20230818	143800	702402460	9720	9720	9720	9720	79
262	20230818	143700	701634580	9710	9710	9710	9710	79
263	20230818	143600	700867490	9710	9710	9720	9710	323
264	20230818	143500	697728660	9710	9720	9720	9710	107
265	20230818	143400	696689010	9710	9710	9720	9710	77
266	20230818	143300	695941290	9710	9710	9720	9710	63
267	20230818	143200	695329530	9710	9720	9720	9710	74
268	20230818	143100	694610970	9710	9710	9710	9710	64
269	20230818	143000	693989530	9700	9710	9710	9700	166
270	20230818	142900	692378390	9700	9710	9710	9700	45
271	20230818	142800	691941840	9700	9710	9710	9700	351
272	20230818	142700	688534020	9710	9710	9720	9710	62
273	20230818	142600	687931980	9710	9720	9720	9710	104
274	20230818	142500	686922120	9710	9710	9710	9710	40
275	20230818	142400	686533720	9710	9710	9720	9710	79
276	20230818	142300	685766560	9710	9710	9710	9710	39
277	20230818	142200	685387870	9710	9710	9720	9710	459
278	20230818	142100	680930160	9710	9710	9720	9710	80
279	20230818	142000	680152960	9710	9710	9720	9710	121
280	20230818	141900	678977960	9710	9710	9720	9710	375
281	20230818	141800	675336680	9710	9710	9710	9710	101
282	20230818	141700	674355970	9720	9710	9720	9710	272
283	20230818	141600	671714800	9710	9720	9720	9710	247
284	20230818	141500	669314610	9730	9720	9730	9720	42
285	20230818	141400	668906340	9720	9730	9730	9720	442
286	20230818	141300	664609340	9730	9740	9750	9730	306
287	20230818	141200	661630590	9740	9760	9760	9740	640
288	20230818	141100	655392130	9760	9750	9760	9750	59
289	20230818	141000	654816680	9750	9750	9760	9750	406
290	20230818	140900	650858170	9750	9750	9750	9750	207
291	20230818	140800	648839920	9750	9750	9760	9750	423
292	20230818	140700	644715540	9750	9760	9760	9750	206
293	20230818	140600	642705610	9760	9760	9760	9760	73
294	20230818	140500	641993130	9760	9770	9770	9760	378
295	20230818	140400	638303810	9760	9760	9770	9760	74
296	20230818	140300	637581550	9760	9760	9760	9760	39
297	20230818	140200	637200910	9760	9770	9770	9760	310
298	20230818	140100	634173950	9770	9770	9770	9770	40
299	20230818	140000	633783150	9770	9780	9780	9770	73
300	20230818	135900	633069930	9770	9780	9780	9770	59
301	20230818	135800	632493300	9770	9770	9770	9770	72
302	20230818	135700	631789860	9770	9770	9770	9760	49
303	20230818	135600	631311540	9760	9770	9770	9760	64
304	20230818	135500	630686650	9770	9750	9770	9750	82
305	20230818	135400	629886310	9760	9760	9760	9750	87
306	20230818	135300	629037580	9760	9760	9760	9750	70
307	20230818	135200	628354780	9760	9760	9770	9760	106
308	20230818	135100	627320030	9760	9760	9760	9760	164
309	20230818	135000	625719390	9770	9770	9770	9770	85
310	20230818	134900	624888940	9760	9760	9760	9750	65
311	20230818	134800	624254870	9760	9760	9760	9750	85
312	20230818	134700	623425660	9760	9750	9760	9750	122
313	20230818	134600	622235330	9750	9760	9760	9750	96
314	20230818	134500	621299090	9750	9770	9770	9750	16
315	20230818	134400	621142990	9760	9770	9770	9760	531
316	20230818	134300	615960110	9760	9760	9760	9750	77
317	20230818	134200	615208660	9770	9750	9770	9750	439
318	20230818	134100	610923400	9750	9760	9760	9750	70
319	20230818	134000	610240600	9750	9750	9750	9750	72
320	20230818	133900	609538600	9750	9760	9770	9750	43
321	20230818	133800	609118980	9760	9760	9760	9760	236
322	20230818	133700	606815620	9770	9760	9770	9760	59
323	20230818	133600	606239580	9760	9760	9760	9760	73
324	20230818	133500	605527100	9760	9760	9770	9760	93
325	20230818	133400	604618900	9770	9760	9770	9760	155
326	20230818	133300	603104620	9760	9760	9770	9760	58
327	20230818	133200	602538350	9760	9760	9760	9760	73
328	20230818	133100	601825870	9770	9760	9770	9760	71
329	20230818	133000	601132600	9770	9760	9780	9760	43
330	20230818	132900	600712880	9760	9770	9770	9760	59
331	20230818	132800	600136770	9770	9760	9770	9760	79
332	20230818	132700	599365660	9770	9770	9770	9760	46
333	20230818	132600	598916640	9760	9770	9770	9760	96
334	20230818	132500	597979450	9770	9770	9770	9760	46
335	20230818	132400	597530420	9770	9760	9770	9760	88
336	20230818	132300	596671100	9770	9760	9780	9760	403
337	20230818	132200	592734690	9760	9750	9770	9750	88
338	20230818	132100	591876010	9760	9760	9760	9760	77
339	20230818	132000	591124490	9780	9760	9780	9760	143
340	20230818	131900	589728430	9760	9770	9770	9760	45
341	20230818	131800	589289180	9770	9760	9780	9760	428
342	20230818	131700	585104480	9750	9750	9760	9750	61
343	20230818	131600	584509510	9760	9770	9770	9760	82
344	20230818	131500	583709000	9760	9780	9780	9760	8
345	20230818	131400	583630900	9780	9770	9780	9760	295
346	20230818	131300	580748630	9760	9760	9770	9760	96
347	20230818	131200	579811650	9760	9770	9770	9760	88
348	20230818	131100	578952620	9770	9770	9770	9760	74
349	20230818	131000	578230050	9760	9760	9760	9760	282
350	20230818	130900	575477730	9760	9760	9760	9750	49
351	20230818	130800	574999560	9760	9750	9760	9750	50
352	20230818	130700	574511880	9750	9760	9760	9750	169
353	20230818	130600	572862840	9750	9760	9760	9750	49
354	20230818	130500	572384990	9750	9760	9760	9750	58
355	20230818	130400	571819300	9750	9750	9750	9750	72
356	20230818	130300	571117300	9750	9770	9770	9750	98
357	20230818	130200	570160320	9770	9760	9770	9760	73
358	20230818	130100	569447830	9750	9780	9780	9750	193
359	20230818	130000	567563590	9770	9760	9770	9750	135
360	20230818	125900	566245820	9760	9770	9770	9760	26
361	20230818	125800	565991870	9760	9760	9770	9750	309
362	20230818	125700	562978360	9770	9770	9770	9760	33
363	20230818	125600	562656020	9770	9760	9770	9760	73
364	20230818	125500	561943200	9770	9750	9780	9750	153
365	20230818	125400	560449840	9770	9760	9770	9760	98
366	20230818	125300	559493100	9760	9770	9770	9760	36
367	20230818	125200	559141450	9770	9760	9770	9760	65
368	20230818	125100	558506790	9750	9760	9760	9750	40
369	20230818	125000	558116460	9750	9760	9770	9750	108
370	20230818	124900	557062160	9770	9770	9770	9760	48
371	20230818	124800	556593590	9770	9770	9770	9760	96
372	20230818	124700	555656000	9770	9760	9780	9760	107
373	20230818	124600	554610040	9770	9760	9780	9760	195
374	20230818	124500	552705850	9770	9770	9770	9770	8
375	20230818	124400	552627690	9770	9770	9770	9760	125
376	20230818	124300	551407160	9770	9770	9770	9760	76
377	20230818	124200	550665040	9770	9780	9780	9770	32
378	20230818	124100	550352360	9780	9770	9780	9760	180
379	20230818	124000	548594690	9770	9760	9770	9760	78
380	20230818	123900	547832970	9770	9760	9770	9760	59
381	20230818	123800	547256940	9770	9760	9770	9750	146
382	20230818	123700	545830990	9770	9760	9770	9760	59
383	20230818	123600	545254950	9760	9760	9760	9760	39
384	20230818	123500	544874310	9780	9760	9780	9760	204
385	20230818	123400	542882830	9760	9760	9760	9760	7
386	20230818	123300	542814510	9770	9760	9770	9750	87
387	20230818	123200	541965800	9750	9750	9760	9750	98
388	20230818	123100	541010290	9750	9750	9760	9750	79
389	20230818	123000	540239850	9750	9750	9750	9750	7
390	20230818	122900	540171600	9750	9760	9760	9750	80
391	20230818	122800	539391410	9750	9750	9750	9750	60
392	20230818	122700	538806410	9760	9760	9760	9760	7
393	20230818	122600	538738090	9760	9760	9760	9750	106
394	20230818	122500	537704130	9760	9760	9760	9750	56
395	20230818	122400	537158110	9760	9760	9760	9750	79
396	20230818	122300	536387600	9760	9760	9760	9760	113
397	20230818	122200	535284720	9760	9760	9760	9750	62
398	20230818	122100	534679670	9770	9770	9770	9760	72
399	20230818	122000	533976430	9780	9780	9780	9760	89
400	20230818	121900	533107090	9780	9750	9780	9750	179
401	20230818	121800	531361270	9760	9760	9760	9750	71
402	20230818	121700	530668820	9740	9750	9760	9740	29
403	20230818	121600	530386050	9740	9750	9750	9740	92
404	20230818	121500	529489650	9750	9750	9750	9740	69
405	20230818	121400	528817500	9750	9750	9750	9750	30
406	20230818	121300	528525000	9750	9750	9750	9740	100
407	20230818	121200	527550610	9730	9750	9750	9730	65
408	20230818	121100	526917530	9740	9740	9740	9730	178
409	20230818	121000	525184410	9730	9740	9740	9730	26
410	20230818	120900	524931240	9740	9760	9760	9740	27
411	20230818	120800	524667880	9720	9730	9730	9720	258
412	20230818	120700	522160110	9720	9760	9760	9720	25
413	20230818	120600	521916390	9740	9720	9750	9710	470
414	20230818	120500	517344160	9720	9730	9730	9720	26
415	20230818	120400	517091250	9720	9730	9730	9720	65
416	20230818	120300	516459400	9720	9740	9740	9720	79
417	20230818	120200	515690610	9730	9730	9730	9730	14
418	20230818	120100	515554390	9740	9700	9740	9700	129
419	20230818	120000	514300270	9720	9710	9720	9700	122
420	20230818	115900	513116060	9710	9720	9720	9710	173
421	20230818	115800	511436030	9710	9710	9710	9700	168
422	20230818	115700	509805700	9700	9710	9710	9700	132
423	20230818	115600	508525090	9710	9710	9720	9700	245
424	20230818	115500	506146220	9710	9720	9720	9710	85
425	20230818	115400	505320850	9720	9720	9720	9710	168
426	20230818	115300	503688850	9710	9710	9710	9710	65
427	20230818	115200	503057700	9710	9710	9720	9700	342
428	20230818	115100	499737120	9720	9710	9720	9710	114
429	20230818	115000	498629990	9720	9710	9730	9710	79
430	20230818	114900	497861990	9710	9710	9710	9710	209
431	20230818	114800	495832600	9710	9710	9710	9700	54
432	20230818	114700	495308330	9710	9710	9710	9710	244
433	20230818	114600	492939090	9710	9710	9710	9710	167
434	20230818	114500	491317520	9720	9730	9740	9710	130
435	20230818	114400	490053300	9730	9730	9730	9720	244
436	20230818	114300	487680900	9730	9720	9730	9710	128
437	20230818	114200	486437330	9720	9720	9720	9700	510
438	20230818	114100	481485320	9720	9720	9720	9710	103
439	20230818	114000	480484770	9720	9720	9730	9720	305
440	20230818	113900	477520150	9730	9720	9730	9720	123
441	20230818	113800	476324410	9720	9740	9740	9720	408
442	20230818	113700	472355430	9740	9740	9740	9730	185
443	20230818	113600	470554980	9740	9740	9740	9730	157
444	20230818	113500	469026410	9740	9740	9740	9730	408
445	20230818	113400	465053540	9740	9750	9750	9740	31
446	20230818	113300	464751590	9750	9780	9780	9750	118
447	20230818	113200	463600430	9750	9750	9750	9750	65
448	20230818	113100	462966680	9750	9790	9790	9750	216
449	20230818	113000	460859680	9760	9770	9770	9740	437
450	20230818	112900	456597010	9770	9760	9770	9760	41
451	20230818	112800	456196740	9760	9750	9770	9740	242
452	20230818	112700	453838230	9750	9760	9760	9750	32
453	20230818	112600	453526220	9750	9760	9760	9750	150
454	20230818	112500	452062650	9760	9750	9770	9740	202
455	20230818	112400	450093150	9750	9740	9750	9740	106
456	20230818	112300	449060310	9740	9750	9750	9740	175
457	20230818	112200	447355020	9750	9750	9750	9740	120
458	20230818	112100	446185620	9740	9750	9750	9740	148
459	20230818	112000	444743920	9750	9750	9750	9740	186
460	20230818	111900	442930960	9740	9750	9750	9740	94
461	20230818	111800	442014880	9750	9760	9760	9740	264
462	20230818	111700	439441140	9760	9760	9770	9760	66
463	20230818	111600	438796860	9760	9780	9780	9760	284
464	20230818	111500	436024640	9750	9740	9790	9740	103
465	20230818	111400	435020700	9750	9760	9760	9740	208
466	20230818	111300	432992980	9750	9750	9760	9750	14
467	20230818	111200	432856420	9760	9740	9760	9740	233
468	20230818	111100	430583920	9760	9730	9760	9730	618
469	20230818	111000	424568080	9740	9740	9740	9740	72
470	20230818	110900	423866800	9750	9730	9750	9720	200
471	20230818	110800	421919470	9730	9730	9730	9730	31
472	20230818	110700	421617840	9730	9710	9740	9710	263
473	20230818	110600	419059750	9710	9710	9710	9710	230
474	20230818	110500	416826450	9710	9710	9720	9710	368
475	20230818	110400	413249960	9720	9720	9720	9710	107
476	20230818	110300	412210820	9710	9710	9720	9710	93
477	20230818	110200	411307590	9710	9720	9720	9710	169
478	20230818	110100	409666080	9710	9720	9720	9710	105
479	20230818	110000	408646340	9710	9710	9710	9710	154
480	20230818	105900	407151000	9710	9710	9720	9710	98
481	20230818	105800	406199230	9710	9710	9710	9710	67
482	20230818	105700	405548660	9710	9710	9720	9710	125
483	20230818	105600	404334800	9720	9720	9720	9720	32
484	20230818	105500	404023760	9720	9710	9720	9710	163
485	20230818	105400	402440600	9720	9710	9720	9710	50
486	20230818	105300	401954910	9710	9710	9720	9710	178
487	20230818	105200	400226080	9710	9700	9710	9700	93
488	20230818	105100	399323740	9700	9700	9700	9700	95
489	20230818	105000	398402240	9700	9700	9710	9700	112
490	20230818	104900	397315610	9710	9720	9720	9710	28
491	20230818	104800	397043590	9720	9740	9740	9720	132
492	20230818	104700	395759700	9720	9710	9720	9700	372
493	20230818	104600	392147910	9710	9710	9730	9710	70
494	20230818	104500	391467830	9710	9710	9730	9710	129
495	20230818	104400	390215220	9710	9740	9740	9710	27
496	20230818	104300	389952450	9710	9710	9710	9700	129
497	20230818	104200	388700780	9710	9710	9710	9700	121
498	20230818	104100	387526390	9710	9700	9710	9700	71
499	20230818	104000	386837300	9700	9710	9710	9700	33
500	20230818	103900	386517180	9700	9710	9710	9700	115
501	20230818	103800	385401380	9700	9700	9710	9700	233
502	20230818	103700	383140350	9700	9710	9710	9700	106
503	20230818	103600	382111450	9710	9700	9710	9700	136
504	20230818	103500	380792150	9700	9710	9710	9700	103
505	20230818	103400	379792600	9710	9710	9710	9700	78
506	20230818	103300	379035310	9720	9720	9720	9710	31
507	20230818	103200	378734090	9710	9730	9730	9710	82
508	20230818	103100	377937090	9710	9700	9710	9700	275
509	20230818	103000	375269040	9700	9700	9710	9700	66
510	20230818	102900	374628330	9700	9720	9720	9700	71
511	20230818	102800	373938820	9700	9700	9700	9700	182
512	20230818	102700	372173420	9700	9710	9710	9700	145
513	20230818	102600	370765920	9710	9710	9720	9710	49
514	20230818	102500	370289940	9700	9690	9720	9690	125
515	20230818	102400	369075720	9700	9690	9700	9690	246
516	20230818	102300	366691220	9690	9710	9710	9690	222
517	20230818	102200	364538810	9720	9700	9720	9700	74
518	20230818	102100	363820890	9710	9690	9710	9690	156
519	20230818	102000	362308850	9690	9690	9690	9690	60
520	20230818	101900	361727450	9690	9690	9690	9680	96
521	20230818	101800	360797260	9680	9680	9690	9680	831
522	20230818	101700	352753170	9680	9690	9690	9680	1752
523	20230818	101600	335792670	9700	9690	9700	9690	31
524	20230818	101500	335492250	9700	9700	9700	9690	375
525	20230818	101400	331856090	9700	9710	9710	9700	71
526	20230818	101300	331167380	9700	9710	9710	9700	101
527	20230818	101200	330187530	9710	9710	9710	9710	63
528	20230818	101100	329575800	9700	9700	9710	9700	201
529	20230818	101000	327625850	9700	9700	9700	9680	241
530	20230818	100900	325290620	9690	9690	9700	9690	44
531	20230818	100800	324864150	9680	9690	9690	9680	863
532	20230818	100700	316504380	9690	9700	9700	9690	170
533	20230818	100600	314856200	9690	9700	9700	9690	216
534	20230818	100500	312763130	9690	9700	9700	9690	596
535	20230818	100400	306985150	9700	9690	9700	9690	23
536	20230818	100300	306762190	9690	9690	9700	9690	177
537	20230818	100200	305046870	9700	9690	9700	9690	34
538	20230818	100100	304717360	9690	9700	9700	9690	91
539	20230818	100000	303835440	9680	9680	9700	9680	280
540	20230818	095900	301124010	9680	9710	9710	9670	2952
541	20230818	095800	272501620	9710	9720	9730	9700	1852
542	20230818	095700	254519120	9720	9730	9730	9720	2995
543	20230818	095600	225393740	9740	9750	9750	9730	430
544	20230818	095500	221205570	9740	9740	9740	9740	23
545	20230818	095400	220981550	9740	9750	9750	9740	137
546	20230818	095300	219646790	9750	9740	9750	9740	46
547	20230818	095200	219198710	9740	9750	9750	9740	211
548	20230818	095100	217142370	9750	9740	9750	9740	134
549	20230818	095000	215836890	9740	9740	9750	9740	78
550	20230818	094900	215077090	9740	9740	9750	9740	449
551	20230818	094800	210703600	9750	9750	9750	9750	15
552	20230818	094700	210557350	9750	9740	9750	9740	81
553	20230818	094600	209768400	9740	9730	9740	9730	68
554	20230818	094500	209106510	9730	9740	9740	9730	1350
555	20230818	094400	195959290	9740	9740	9750	9740	803
556	20230818	094300	188138020	9740	9760	9760	9740	3817
557	20230818	094200	150910180	9770	9770	9770	9760	226
558	20230818	094100	148704260	9770	9770	9780	9760	226
559	20230818	094000	146496250	9780	9780	9790	9780	203
560	20230818	093900	144510890	9780	9770	9780	9760	361
561	20230818	093800	140983440	9770	9770	9780	9770	174
562	20230818	093700	139283420	9770	9760	9770	9760	112
563	20230818	093600	138190170	9770	9760	9770	9760	391
564	20230818	093500	134373720	9770	9780	9780	9770	137
565	20230818	093400	133035210	9780	9780	9780	9780	20
566	20230818	093300	132839610	9780	9780	9780	9770	163
567	20230818	093200	131247050	9780	9780	9780	9770	94
568	20230818	093100	130328150	9780	9780	9780	9780	268
569	20230818	093000	127707110	9780	9780	9780	9780	36
570	20230818	092900	127355030	9790	9790	9790	9790	2
571	20230818	092800	127335450	9790	9820	9820	9790	169
572	20230818	092700	125678920	9800	9800	9800	9800	4
573	20230818	092600	125639720	9820	9780	9820	9780	983
574	20230818	092500	116020630	9780	9750	9780	9750	1937
575	20230818	092400	97110240	9750	9780	9780	9750	858
576	20230818	092300	88732610	9780	9780	9780	9770	109
577	20230818	092200	87667560	9780	9790	9790	9780	76
578	20230818	092100	86924230	9790	9790	9800	9780	530
579	20230818	092000	81737110	9790	9780	9790	9780	27
580	20230818	091900	81473020	9780	9790	9790	9780	289
581	20230818	091800	78646110	9790	9790	9800	9790	284
582	20230818	091700	75865700	9790	9800	9800	9790	60
583	20230818	091600	75278290	9790	9800	9820	9780	397
584	20230818	091500	71391490	9800	9790	9810	9790	997
585	20230818	091400	61621560	9780	9770	9780	9760	301
586	20230818	091300	58680400	9760	9750	9760	9750	282
587	20230818	091200	55929560	9760	9760	9770	9750	125
588	20230818	091100	54710370	9760	9760	9770	9760	809
589	20230818	091000	46814430	9760	9770	9770	9760	56
590	20230818	090900	46267660	9770	9780	9790	9760	825
591	20230818	090800	38209200	9790	9800	9800	9790	737
592	20230818	090700	30987180	9800	9810	9810	9800	245
593	20230818	090600	28585380	9810	9830	9840	9810	932
594	20230818	090500	19429140	9840	9840	9840	9840	56
595	20230818	090400	18878100	9840	9840	9840	9830	504
596	20230818	090300	13923740	9830	9840	9840	9820	290
597	20230818	090200	11075310	9830	9840	9840	9820	259
598	20230818	090100	8531360	9840	9850	9870	9840	7
599	20230818	090000	8462420	9880	9840	9880	9820	855