KissMeData/044820/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191700	165116200	9990	9990	9990	9990	902
3	20230817	191600	165116200	9990	9990	9990	9990	0
4	20230817	191500	165116200	9990	9990	9990	9990	0
5	20230817	191400	165116200	9990	9990	9990	9990	0
6	20230817	191300	165116200	9990	9990	9990	9990	0
7	20230817	191200	165116200	9990	9990	9990	9990	0
8	20230817	191100	165116200	9990	9990	9990	9990	0
9	20230817	191000	165116200	9990	9990	9990	9990	0
10	20230817	190900	165116200	9990	9990	9990	9990	0
11	20230817	190800	165116200	9990	9990	9990	9990	0
12	20230817	190700	165116200	9990	9990	9990	9990	0
13	20230817	190600	165116200	9990	9990	9990	9990	0
14	20230817	190500	165116200	9990	9990	9990	9990	0
15	20230817	190400	165116200	9990	9990	9990	9990	0
16	20230817	190300	165116200	9990	9990	9990	9990	0
17	20230817	190200	165116200	9990	9990	9990	9990	0
18	20230817	190100	165116200	9990	9990	9990	9990	0
19	20230817	190000	165116200	9990	9990	9990	9990	0
20	20230817	185900	165116200	9990	9990	9990	9990	0
21	20230817	185800	165116200	9990	9990	9990	9990	0
22	20230817	185700	165116200	9990	9990	9990	9990	0
23	20230817	185600	165116200	9990	9990	9990	9990	0
24	20230817	185500	165116200	9990	9990	9990	9990	0
25	20230817	185400	165116200	9990	9990	9990	9990	0
26	20230817	185300	165116200	9990	9990	9990	9990	0
27	20230817	185200	165116200	9990	9990	9990	9990	0
28	20230817	185100	165116200	9990	9990	9990	9990	0
29	20230817	185000	165116200	9990	9990	9990	9990	0
30	20230817	184900	165116200	9990	9990	9990	9990	0
31	20230817	184800	165116200	9990	9990	9990	9990	0
32	20230817	184700	165116200	9990	9990	9990	9990	902
33	20230817	184600	165116200	9990	9990	9990	9990	0
34	20230817	184500	165116200	9990	9990	9990	9990	0
35	20230817	184400	165116200	9990	9990	9990	9990	0
36	20230817	184300	165116200	9990	9990	9990	9990	0
37	20230817	184200	165116200	9990	9990	9990	9990	0
38	20230817	184100	165116200	9990	9990	9990	9990	0
39	20230817	184000	165116200	9990	9990	9990	9990	0
40	20230817	183900	165116200	9990	9990	9990	9990	0
41	20230817	183800	165116200	9990	9990	9990	9990	0
42	20230817	183700	165116200	9990	9990	9990	9990	0
43	20230817	183600	165116200	9990	9990	9990	9990	0
44	20230817	183500	165116200	9990	9990	9990	9990	0
45	20230817	183400	165116200	9990	9990	9990	9990	0
46	20230817	183300	165116200	9990	9990	9990	9990	0
47	20230817	183200	165116200	9990	9990	9990	9990	0
48	20230817	183100	165116200	9990	9990	9990	9990	0
49	20230817	183000	165116200	9990	9990	9990	9990	0
50	20230817	182900	165116200	9990	9990	9990	9990	0
51	20230817	182800	165116200	9990	9990	9990	9990	0
52	20230817	182700	165116200	9990	9990	9990	9990	0
53	20230817	182600	165116200	9990	9990	9990	9990	0
54	20230817	182500	165116200	9990	9990	9990	9990	0
55	20230817	182400	165116200	9990	9990	9990	9990	0
56	20230817	182300	165116200	9990	9990	9990	9990	0
57	20230817	182200	165116200	9990	9990	9990	9990	0
58	20230817	182100	165116200	9990	9990	9990	9990	0
59	20230817	182000	165116200	9990	9990	9990	9990	0
60	20230817	181900	165116200	9990	9990	9990	9990	0
61	20230817	181800	165116200	9990	9990	9990	9990	0
62	20230817	181700	165116200	9990	9990	9990	9990	902
63	20230817	181600	165116200	9990	9990	9990	9990	0
64	20230817	181500	165116200	9990	9990	9990	9990	0
65	20230817	181400	165116200	9990	9990	9990	9990	0
66	20230817	181300	165116200	9990	9990	9990	9990	0
67	20230817	181200	165116200	9990	9990	9990	9990	0
68	20230817	181100	165116200	9990	9990	9990	9990	0
69	20230817	181000	165116200	9990	9990	9990	9990	0
70	20230817	180900	165116200	9990	9990	9990	9990	0
71	20230817	180800	165116200	9990	9990	9990	9990	0
72	20230817	180700	165116200	9990	9990	9990	9990	0
73	20230817	180600	165116200	9990	9990	9990	9990	0
74	20230817	180500	165116200	9990	9990	9990	9990	0
75	20230817	180400	165116200	9990	9990	9990	9990	0
76	20230817	180300	165116200	9990	9990	9990	9990	0
77	20230817	180200	165116200	9990	9990	9990	9990	0
78	20230817	180100	165116200	9990	9990	9990	9990	0
79	20230817	180000	165116200	9990	9990	9990	9990	0
80	20230817	175900	165116200	9990	9990	9990	9990	0
81	20230817	175800	165116200	9990	9990	9990	9990	0
82	20230817	175700	165116200	9990	9990	9990	9990	0
83	20230817	175600	165116200	9990	9990	9990	9990	0
84	20230817	175500	165116200	9990	9990	9990	9990	0
85	20230817	175400	165116200	9990	9990	9990	9990	0
86	20230817	175300	165116200	9990	9990	9990	9990	0
87	20230817	175200	165116200	9990	9990	9990	9990	0
88	20230817	175100	165116200	9990	9990	9990	9990	0
89	20230817	175000	165116200	9990	9990	9990	9990	0
90	20230817	174900	165116200	9990	9990	9990	9990	0
91	20230817	174800	165116200	9990	9990	9990	9990	0
92	20230817	174700	165116200	9990	9990	9990	9990	902
93	20230817	174600	165116200	9990	9990	9990	9990	0
94	20230817	174500	165116200	9990	9990	9990	9990	0
95	20230817	174400	165116200	9990	9990	9990	9990	0
96	20230817	174300	165116200	9990	9990	9990	9990	0
97	20230817	174200	165116200	9990	9990	9990	9990	0
98	20230817	174100	165116200	9990	9990	9990	9990	0
99	20230817	174000	165116200	9990	9990	9990	9990	0
100	20230817	173900	165116200	9990	9990	9990	9990	0
101	20230817	173800	165116200	9990	9990	9990	9990	0
102	20230817	173700	165116200	9990	9990	9990	9990	0
103	20230817	173600	165116200	9990	9990	9990	9990	0
104	20230817	173500	165116200	9990	9990	9990	9990	0
105	20230817	173400	165116200	9990	9990	9990	9990	0
106	20230817	173300	165116200	9990	9990	9990	9990	0
107	20230817	173200	165116200	9990	9990	9990	9990	0
108	20230817	173100	165116200	9990	9990	9990	9990	0
109	20230817	173000	165116200	9990	9990	9990	9990	0
110	20230817	172900	165116200	9990	9990	9990	9990	0
111	20230817	172800	165116200	9990	9990	9990	9990	0
112	20230817	172700	165116200	9990	9990	9990	9990	0
113	20230817	172600	165116200	9990	9990	9990	9990	0
114	20230817	172500	165116200	9990	9990	9990	9990	0
115	20230817	172400	165116200	9990	9990	9990	9990	0
116	20230817	172300	165116200	9990	9990	9990	9990	0
117	20230817	172200	165116200	9990	9990	9990	9990	0
118	20230817	172100	165116200	9990	9990	9990	9990	0
119	20230817	172000	165116200	9990	9990	9990	9990	0
120	20230817	171900	165116200	9990	9990	9990	9990	0
121	20230817	171800	165116200	9990	9990	9990	9990	0
122	20230817	171700	165116200	9990	9990	9990	9990	902
123	20230817	171600	165116200	9990	9990	9990	9990	0
124	20230817	171500	165116200	9990	9990	9990	9990	0
125	20230817	171400	165116200	9990	9990	9990	9990	0
126	20230817	171300	165116200	9990	9990	9990	9990	0
127	20230817	171200	165116200	9990	9990	9990	9990	0
128	20230817	171100	165116200	9990	9990	9990	9990	0
129	20230817	171000	165116200	9990	9990	9990	9990	0
130	20230817	170900	165116200	9990	9990	9990	9990	0
131	20230817	170800	165116200	9990	9990	9990	9990	0
132	20230817	170700	165116200	9990	9990	9990	9990	0
133	20230817	170600	165116200	9990	9990	9990	9990	0
134	20230817	170500	165116200	9990	9990	9990	9990	0
135	20230817	170400	165116200	9990	9990	9990	9990	0
136	20230817	170300	165116200	9990	9990	9990	9990	0
137	20230817	170200	165116200	9990	9990	9990	9990	0
138	20230817	170100	165116200	9990	9990	9990	9990	0
139	20230817	170000	165116200	9990	9990	9990	9990	0
140	20230817	165900	165116200	9990	9990	9990	9990	0
141	20230817	165800	165116200	9990	9990	9990	9990	0
142	20230817	165700	165116200	9990	9990	9990	9990	0
143	20230817	165600	165116200	9990	9990	9990	9990	0
144	20230817	165500	165116200	9990	9990	9990	9990	0
145	20230817	165400	165116200	9990	9990	9990	9990	0
146	20230817	165300	165116200	9990	9990	9990	9990	0
147	20230817	165200	165116200	9990	9990	9990	9990	0
148	20230817	165100	165116200	9990	9990	9990	9990	0
149	20230817	165000	165116200	9990	9990	9990	9990	0
150	20230817	164900	165116200	9990	9990	9990	9990	0
151	20230817	164800	165116200	9990	9990	9990	9990	0
152	20230817	164700	165116200	9990	9990	9990	9990	902
153	20230817	164600	165116200	9990	9990	9990	9990	0
154	20230817	164500	165116200	9990	9990	9990	9990	0
155	20230817	164400	165116200	9990	9990	9990	9990	0
156	20230817	164300	165116200	9990	9990	9990	9990	0
157	20230817	164200	165116200	9990	9990	9990	9990	0
158	20230817	164100	165116200	9990	9990	9990	9990	0
159	20230817	164000	165116200	9990	9990	9990	9990	0
160	20230817	163900	165116200	9990	9990	9990	9990	0
161	20230817	163800	165116200	9990	9990	9990	9990	0
162	20230817	163700	165116200	9990	9990	9990	9990	0
163	20230817	163600	165116200	9990	9990	9990	9990	0
164	20230817	163500	165116200	9990	9990	9990	9990	0
165	20230817	163400	165116200	9990	9990	9990	9990	0
166	20230817	163300	165116200	9990	9990	9990	9990	0
167	20230817	163200	165116200	9990	9990	9990	9990	0
168	20230817	163100	165116200	9990	9990	9990	9990	0
169	20230817	163000	165116200	9990	9990	9990	9990	0
170	20230817	162900	165116200	9990	9990	9990	9990	0
171	20230817	162800	165116200	9990	9990	9990	9990	0
172	20230817	162700	165116200	9990	9990	9990	9990	0
173	20230817	162600	165116200	9990	9990	9990	9990	0
174	20230817	162500	165116200	9990	9990	9990	9990	0
175	20230817	162400	165116200	9990	9990	9990	9990	0
176	20230817	162300	165116200	9990	9990	9990	9990	0
177	20230817	162200	165116200	9990	9990	9990	9990	0
178	20230817	162100	165116200	9990	9990	9990	9990	0
179	20230817	162000	165116200	9990	9990	9990	9990	0
180	20230817	161900	165116200	9990	9990	9990	9990	0
181	20230817	161800	165116200	9990	9990	9990	9990	0
182	20230817	161700	165116200	9990	9990	9990	9990	902
183	20230817	161600	165116200	9990	9990	9990	9990	0
184	20230817	161500	165116200	9990	9990	9990	9990	0
185	20230817	161400	165116200	9990	9990	9990	9990	0
186	20230817	161300	165116200	9990	9990	9990	9990	0
187	20230817	161200	165116200	9990	9990	9990	9990	0
188	20230817	161100	165116200	9990	9990	9990	9990	0
189	20230817	161000	165116200	9990	9990	9990	9990	0
190	20230817	160900	165116200	9990	9990	9990	9990	0
191	20230817	160800	165116200	9990	9990	9990	9990	0
192	20230817	160700	165116200	9990	9990	9990	9990	0
193	20230817	160600	165116200	9990	9990	9990	9990	0
194	20230817	160500	165116200	9990	9990	9990	9990	0
195	20230817	160400	165116200	9990	9990	9990	9990	0
196	20230817	160300	165116200	9990	9990	9990	9990	0
197	20230817	160200	165116200	9990	9990	9990	9990	0
198	20230817	160100	165116200	9990	9990	9990	9990	0
199	20230817	160000	165116200	9990	9990	9990	9990	0
200	20230817	155900	165116200	9990	9990	9990	9990	0
201	20230817	155800	165116200	9990	9990	9990	9990	0
202	20230817	155700	165116200	9990	9990	9990	9990	0
203	20230817	155600	165116200	9990	9990	9990	9990	0
204	20230817	155500	165116200	9990	9990	9990	9990	0
205	20230817	155400	165116200	9990	9990	9990	9990	0
206	20230817	155300	165116200	9990	9990	9990	9990	0
207	20230817	155200	165116200	9990	9990	9990	9990	0
208	20230817	155100	165116200	9990	9990	9990	9990	0
209	20230817	155000	165116200	9990	9990	9990	9990	0
210	20230817	154900	165116200	9990	9990	9990	9990	0
211	20230817	154800	165116200	9990	9990	9990	9990	0
212	20230817	154700	165116200	9990	9990	9990	9990	902
213	20230817	154600	165116200	9990	9990	9990	9990	0
214	20230817	154500	165116200	9990	9990	9990	9990	0
215	20230817	154400	165116200	9990	9990	9990	9990	0
216	20230817	154300	165116200	9990	9990	9990	9990	0
217	20230817	154200	165116200	9990	9990	9990	9990	0
218	20230817	154100	165116200	9990	9990	9990	9990	0
219	20230817	154000	165116200	9990	9990	9990	9990	0
220	20230817	153900	165116200	9990	9990	9990	9990	0
221	20230817	153800	165116200	9990	9990	9990	9990	0
222	20230817	153700	165116200	9990	9990	9990	9990	0
223	20230817	153600	165116200	9990	9990	9990	9990	0
224	20230817	153500	165116200	9990	9990	9990	9990	0
225	20230817	153400	165116200	9990	9990	9990	9990	0
226	20230817	153300	165116200	9990	9990	9990	9990	0
227	20230817	153200	165116200	9990	9990	9990	9990	0
228	20230817	153100	165116200	9990	9990	9990	9990	0
229	20230817	153000	165116200	9990	9990	9990	9990	902
230	20230817	152900	156105220	9990	9990	9990	9990	0
231	20230817	152800	156105220	9990	9990	9990	9990	0
232	20230817	152700	156105220	9990	9990	9990	9990	0
233	20230817	152600	156105220	9990	9990	9990	9990	0
234	20230817	152500	156105220	9990	9990	9990	9990	0
235	20230817	152400	156105220	9990	9990	9990	9990	0
236	20230817	152300	156105220	9990	9990	9990	9990	0
237	20230817	152200	156105220	9990	9990	9990	9990	0
238	20230817	152100	156105220	9990	9990	9990	9990	0
239	20230817	152000	156105220	9990	9990	9990	9990	0
240	20230817	151900	156105220	9990	9980	9990	9980	101
241	20230817	151800	155097220	9980	9980	9980	9980	0
242	20230817	151700	155097220	9980	9980	9980	9980	0
243	20230817	151600	155097220	9980	9980	9980	9980	1
244	20230817	151500	155087240	9980	9980	9980	9980	0
245	20230817	151400	155087240	9980	9980	9990	9960	16
246	20230817	151300	154927720	9980	9910	9980	9910	206
247	20230817	151200	152878650	9910	9910	9910	9910	19
248	20230817	151100	152690360	9920	9920	9920	9920	0
249	20230817	151000	152690360	9920	9910	9920	9910	6
250	20230817	150900	152630890	9900	9900	9900	9900	18
251	20230817	150800	152452690	9910	9910	9910	9910	29
252	20230817	150700	152165300	9900	9900	9900	9900	0
253	20230817	150600	152165300	9900	9900	9910	9900	213
254	20230817	150500	150056480	9910	9910	9910	9910	0
255	20230817	150400	150056480	9910	9910	9910	9910	0
256	20230817	150300	150056480	9910	9910	9910	9910	0
257	20230817	150200	150056480	9910	9890	9910	9890	17
258	20230817	150100	149888270	9900	9900	9900	9900	0
259	20230817	150000	149888270	9900	9860	9900	9860	6
260	20230817	145900	149829040	9860	9870	9870	9860	2
261	20230817	145800	149809310	9870	9870	9870	9870	2
262	20230817	145700	149789570	9880	9880	9880	9880	2
263	20230817	145600	149769810	9880	9860	9900	9860	113
264	20230817	145500	148653480	9870	9850	9880	9850	5
265	20230817	145400	148604150	9870	9850	9870	9850	2
266	20230817	145300	148584430	9850	9830	9850	9830	5
267	20230817	145200	148535200	9830	9850	9850	9830	3
268	20230817	145100	148505690	9830	9830	9830	9830	7
269	20230817	145000	148436880	9830	9830	9850	9830	9
270	20230817	144900	148348310	9830	9830	9830	9830	2
271	20230817	144800	148328650	9830	9830	9850	9830	4
272	20230817	144700	148289310	9820	9830	9830	9820	390
273	20230817	144600	144459400	9840	9820	9840	9820	9
274	20230817	144500	144370970	9810	9810	9810	9790	15
275	20230817	144400	144223910	9810	9810	9810	9810	2
276	20230817	144300	144204290	9810	9810	9810	9810	4
277	20230817	144200	144165050	9810	9810	9810	9810	3
278	20230817	144100	144135620	9810	9800	9810	9800	5
279	20230817	144000	144086580	9810	9810	9810	9810	5
280	20230817	143900	144037530	9810	9810	9810	9810	3
281	20230817	143800	144008100	9810	9820	9820	9790	28
282	20230817	143700	143733480	9820	9820	9820	9820	1
283	20230817	143600	143723660	9820	9900	9900	9820	3
284	20230817	143500	143694120	9820	9820	9910	9820	23
285	20230817	143400	143466750	9820	9820	9820	9820	3
286	20230817	143300	143437290	9820	9820	9820	9820	2
287	20230817	143200	143417650	9880	9880	9880	9880	0
288	20230817	143100	143417650	9880	9880	9880	9880	0
289	20230817	143000	143417650	9880	9800	9880	9800	7
290	20230817	142900	143348720	9800	9800	9800	9800	0
291	20230817	142800	143348720	9800	9800	9800	9800	1
292	20230817	142700	143338920	9790	9790	9790	9790	0
293	20230817	142600	143338920	9790	9790	9790	9790	6
294	20230817	142500	143280180	9790	9790	9790	9790	32
295	20230817	142400	142966900	9800	9800	9800	9800	0
296	20230817	142300	142966900	9800	9800	9800	9800	12
297	20230817	142200	142849300	9790	9790	9790	9790	2
298	20230817	142100	142829720	9810	9810	9810	9810	1
299	20230817	142000	142819910	9800	9800	9800	9800	9
300	20230817	141900	142731710	9800	9800	9800	9800	9
301	20230817	141800	142643510	9820	9800	9820	9800	8
302	20230817	141700	142565090	9800	9810	9810	9800	24
303	20230817	141600	142329860	9800	9770	9800	9770	33
304	20230817	141500	142007110	9780	9780	9780	9780	5
305	20230817	141400	141958210	9780	9770	9780	9770	23
306	20230817	141300	141733360	9760	9750	9760	9750	103
307	20230817	141200	140728130	9750	9750	9760	9750	23
308	20230817	141100	140503870	9750	9760	9760	9750	311
309	20230817	141000	137471560	9750	9750	9760	9750	41
310	20230817	140900	137071490	9750	9750	9750	9750	23
311	20230817	140800	136847240	9750	9750	9750	9750	21
312	20230817	140700	136642490	9750	9750	9760	9750	41
313	20230817	140600	136242430	9750	9750	9750	9750	23
314	20230817	140500	136018180	9750	9750	9750	9750	32
315	20230817	140400	135706180	9750	9750	9750	9750	9
316	20230817	140300	135618430	9760	9760	9760	9760	108
317	20230817	140200	134564350	9760	9770	9770	9760	49
318	20230817	140100	134085850	9760	9770	9770	9760	86
319	20230817	140000	133245770	9770	9790	9790	9770	14
320	20230817	135900	133108890	9790	9780	9790	9780	13
321	20230817	135800	132981670	9770	9790	9790	9770	22
322	20230817	135700	132766450	9780	9770	9780	9770	13
323	20230817	135600	132639400	9810	9800	9810	9800	100
324	20230817	135500	131658450	9810	9770	9810	9770	109
325	20230817	135400	130589750	9810	9780	9810	9770	123
326	20230817	135300	129384140	9770	9790	9790	9770	203
327	20230817	135200	127400770	9790	9790	9790	9790	19
328	20230817	135100	127214760	9790	9790	9790	9790	22
329	20230817	135000	126999380	9790	9780	9790	9780	76
330	20230817	134900	126255390	9780	9780	9780	9770	105
331	20230817	134800	125228630	9780	9790	9790	9780	40
332	20230817	134700	124837080	9790	9790	9790	9790	10
333	20230817	134600	124739180	9790	9800	9800	9790	42
334	20230817	134500	124327810	9800	9820	9820	9800	60
335	20230817	134400	123738740	9820	9820	9820	9820	12
336	20230817	134300	123620900	9820	9820	9820	9820	0
337	20230817	134200	123620900	9820	9820	9820	9820	0
338	20230817	134100	123620900	9820	9820	9820	9820	0
339	20230817	134000	123620900	9820	9830	9900	9820	40
340	20230817	133900	123226830	9820	9820	9820	9820	10
341	20230817	133800	123128630	9810	9810	9810	9810	16
342	20230817	133700	122971670	9810	9810	9810	9810	19
343	20230817	133600	122785280	9810	9810	9810	9810	5
344	20230817	133500	122736230	9810	9810	9810	9810	8
345	20230817	133400	122657750	9820	9810	9820	9810	27
346	20230817	133300	122392800	9810	9810	9810	9810	5
347	20230817	133200	122343750	9810	9810	9810	9810	24
348	20230817	133100	122108310	9790	9780	9790	9780	17
349	20230817	133000	121941980	9770	9780	9790	9770	25
350	20230817	132900	121697490	9770	9780	9780	9770	21
351	20230817	132800	121492240	9780	9780	9780	9780	10
352	20230817	132700	121394440	9780	9790	9800	9780	36
353	20230817	132600	121041970	9790	9800	9800	9790	15
354	20230817	132500	120895100	9800	9800	9800	9800	0
355	20230817	132400	120895100	9800	9800	9800	9800	10
356	20230817	132300	120797100	9790	9800	9800	9790	11
357	20230817	132200	120689350	9800	9800	9800	9800	4
358	20230817	132100	120650150	9790	9800	9900	9790	38
359	20230817	132000	120276990	9790	9800	9800	9790	22
360	20230817	131900	120061440	9800	9800	9800	9800	4
361	20230817	131800	120022240	9800	9810	9810	9800	23
362	20230817	131700	119796730	9810	9810	9810	9810	5
363	20230817	131600	119747680	9810	9810	9810	9810	28
364	20230817	131500	119473000	9810	9810	9810	9810	19
365	20230817	131400	119286610	9810	9810	9810	9810	0
366	20230817	131300	119286610	9810	9810	9810	9810	12
367	20230817	131200	119168890	9810	9810	9810	9810	9
368	20230817	131100	119080600	9820	9820	9820	9820	10
369	20230817	131000	118982400	9800	9820	9820	9800	13
370	20230817	130900	118854900	9820	9810	9820	9810	30
371	20230817	130800	118560520	9810	9810	9810	9810	0
372	20230817	130700	118560520	9810	9820	9820	9810	17
373	20230817	130600	118393730	9810	9810	9810	9810	15
374	20230817	130500	118246580	9810	9810	9810	9810	0
375	20230817	130400	118246580	9810	9810	9810	9810	8
376	20230817	130300	118168100	9810	9810	9810	9810	0
377	20230817	130200	118168100	9810	9820	9820	9810	8
378	20230817	130100	118089610	9820	9820	9820	9820	8
379	20230817	130000	118011050	9900	9800	9900	9800	50
380	20230817	125900	117518740	9790	9800	9800	9790	9
381	20230817	125800	117430610	9790	9810	9810	9790	3
382	20230817	125700	117401220	9800	9800	9800	9800	24
383	20230817	125600	117166020	9800	9800	9800	9800	40
384	20230817	125500	116774020	9800	9790	9800	9790	23
385	20230817	125400	116548770	9790	9790	9790	9790	0
386	20230817	125300	116548770	9790	9790	9790	9790	22
387	20230817	125200	116333390	9800	9800	9800	9790	24
388	20230817	125100	116098270	9810	9800	9810	9800	2
389	20230817	125000	116078660	9800	9810	9810	9800	7
390	20230817	124900	116010050	9820	9820	9820	9820	1
391	20230817	124800	116000230	9800	9820	9820	9800	12
392	20230817	124700	115882550	9820	9820	9820	9820	14
393	20230817	124600	115745070	9820	9820	9820	9820	0
394	20230817	124500	115745070	9820	9820	9820	9820	8
395	20230817	124400	115666510	9850	9870	9880	9820	10
396	20230817	124300	115568170	9820	9820	9820	9820	20
397	20230817	124200	115371770	9820	9820	9820	9810	666
398	20230817	124100	108831810	9820	9820	9820	9810	348
399	20230817	124000	105414590	9820	9820	9820	9820	1
400	20230817	123900	105404770	9820	9810	9820	9810	17
401	20230817	123800	105237990	9820	9810	9820	9800	23
402	20230817	123700	105012420	9810	9810	9810	9810	0
403	20230817	123600	105012420	9810	9810	9810	9810	17
404	20230817	123500	104845650	9820	9820	9820	9820	7
405	20230817	123400	104776910	9820	9820	9820	9820	15
406	20230817	123300	104629610	9820	9830	9830	9820	15
407	20230817	123200	104482240	9840	9840	9840	9840	0
408	20230817	123100	104482240	9840	9840	9840	9840	5
409	20230817	123000	104433040	9830	9890	9890	9830	9
410	20230817	122900	104344510	9810	9810	9810	9810	0
411	20230817	122800	104344510	9810	9810	9950	9810	57
412	20230817	122700	103781580	9800	9810	9810	9800	14
413	20230817	122600	103644320	9810	9810	9810	9810	0
414	20230817	122500	103644320	9810	9810	9810	9810	14
415	20230817	122400	103506980	9820	9820	9820	9820	1
416	20230817	122300	103497160	9880	9810	9880	9810	11
417	20230817	122200	103388710	9810	9810	9810	9800	27
418	20230817	122100	103123910	9800	9800	9800	9800	8
419	20230817	122000	103045510	9810	9810	9810	9810	33
420	20230817	121900	102721780	9810	9790	9810	9790	14
421	20230817	121800	102584580	9790	9790	9790	9790	0
422	20230817	121700	102584580	9790	9790	9790	9790	8
423	20230817	121600	102506260	9790	9790	9790	9790	7
424	20230817	121500	102437730	9880	9880	9880	9880	0
425	20230817	121400	102437730	9880	9780	9880	9780	34
426	20230817	121300	102103660	9780	9790	9790	9780	11
427	20230817	121200	101996040	9790	9790	9790	9790	0
428	20230817	121100	101996040	9790	9790	9790	9790	4
429	20230817	121000	101956880	9880	9780	9880	9780	116
430	20230817	120900	100814730	9780	9780	9780	9780	0
431	20230817	120800	100814730	9780	9780	9780	9780	18
432	20230817	120700	100638690	9780	9780	9780	9780	93
433	20230817	120600	99729150	9780	9780	9780	9780	0
434	20230817	120500	99729150	9780	9780	9780	9780	8
435	20230817	120400	99650910	9890	9780	9890	9780	9
436	20230817	120300	99562780	9770	9770	9770	9770	22
437	20230817	120200	99347840	9770	9770	9770	9770	23
438	20230817	120100	99123130	9770	9770	9770	9770	0
439	20230817	120000	99123130	9770	9770	9770	9770	15
440	20230817	115900	98976580	9770	9770	9770	9770	15
441	20230817	115800	98830030	9770	9770	9770	9770	0
442	20230817	115700	98830030	9770	9770	9770	9770	15
443	20230817	115600	98683480	9770	9770	9770	9770	8
444	20230817	115500	98605320	9770	9770	9770	9770	0
445	20230817	115400	98605320	9770	9770	9770	9770	7
446	20230817	115300	98536930	9770	9770	9770	9770	8
447	20230817	115200	98458770	9790	9790	9790	9790	0
448	20230817	115100	98458770	9790	9780	9790	9770	19
449	20230817	115000	98272970	9780	9780	9780	9780	0
450	20230817	114900	98272970	9780	9790	9790	9780	29
451	20230817	114800	97989300	9780	9790	9790	9780	9
452	20230817	114700	97901260	9780	9780	9780	9780	0
453	20230817	114600	97901260	9780	9780	9780	9780	23
454	20230817	114500	97676320	9780	9780	9780	9780	14
455	20230817	114400	97539400	9810	9810	9810	9810	2
456	20230817	114300	97519780	9790	9790	9790	9790	15
457	20230817	114200	97372930	9790	9790	9790	9790	15
458	20230817	114100	97226080	9840	9840	9840	9840	0
459	20230817	114000	97226080	9840	9790	9840	9790	9
460	20230817	113900	97137920	9800	9800	9800	9800	7
461	20230817	113800	97069320	9870	9870	9870	9870	1
462	20230817	113700	97059450	9810	9810	9810	9810	8
463	20230817	113600	96980970	9900	9800	9900	9800	14
464	20230817	113500	96843610	9790	9810	9810	9790	8
465	20230817	113400	96765270	9800	9780	9800	9780	23
466	20230817	113300	96540170	9780	9780	9780	9780	0
467	20230817	113200	96540170	9780	9810	9810	9780	23
468	20230817	113100	96314990	9790	9800	9800	9790	31
469	20230817	113000	96011320	9810	9810	9810	9810	0
470	20230817	112900	96011320	9810	9820	9820	9810	9
471	20230817	112800	95923010	9820	9830	9830	9820	10
472	20230817	112700	95824790	9840	9840	9840	9840	0
473	20230817	112600	95824790	9840	9880	9880	9840	11
474	20230817	112500	95716510	9840	9840	9840	9840	15
475	20230817	112400	95568910	9850	9850	9850	9850	3
476	20230817	112300	95539360	9850	9850	9850	9850	4
477	20230817	112200	95499960	9900	9900	9900	9900	1
478	20230817	112100	95490060	9850	9850	9850	9850	8
479	20230817	112000	95411260	9960	9880	9980	9820	209
480	20230817	111900	93336040	9890	9840	9890	9840	201
481	20230817	111800	91351480	9820	9820	9820	9820	8
482	20230817	111700	91272920	9860	9820	9860	9820	32
483	20230817	111600	90958300	9820	9820	9820	9820	7
484	20230817	111500	90889560	9800	9800	9800	9800	8
485	20230817	111400	90811160	9800	9800	9800	9800	7
486	20230817	111300	90742560	9870	9810	9870	9810	21
487	20230817	111200	90536160	9810	9850	9870	9810	14
488	20230817	111100	90398310	9860	9830	9860	9830	29
489	20230817	111000	90113070	9830	9830	9830	9830	4
490	20230817	110900	90073750	9840	9840	9840	9840	1
491	20230817	110800	90063910	9870	9870	9870	9870	1
492	20230817	110700	90054040	9760	9770	9900	9760	423
493	20230817	110600	85916770	9770	9750	9770	9750	17
494	20230817	110500	85750920	9750	9750	9750	9750	171
495	20230817	110400	84083670	9750	9750	9750	9740	164
496	20230817	110300	82484810	9750	9740	9750	9740	17
497	20230817	110200	82319220	9740	9740	9740	9740	104
498	20230817	110100	81306260	9740	9750	9750	9730	14
499	20230817	110000	81169930	9750	9740	9750	9730	20
500	20230817	105900	80975170	9730	9730	9730	9730	10
501	20230817	105800	80877870	9730	9720	9730	9710	35
502	20230817	105700	80537730	9710	9710	9710	9710	8
503	20230817	105600	80460050	9710	9710	9710	9710	0
504	20230817	105500	80460050	9710	9740	9740	9710	9
505	20230817	105400	80372600	9710	9710	9710	9710	0
506	20230817	105300	80372600	9710	9730	9750	9710	23
507	20230817	105200	80148870	9730	9710	9730	9710	8
508	20230817	105100	80071170	9710	9710	9710	9710	0
509	20230817	105000	80071170	9710	9750	9750	9710	9
510	20230817	104900	79983740	9730	9710	9730	9710	28
511	20230817	104800	79711670	9730	9730	9730	9730	1
512	20230817	104700	79701940	9720	9710	9720	9710	16
513	20230817	104600	79546500	9710	9710	9710	9710	7
514	20230817	104500	79478530	9710	9710	9710	9710	0
515	20230817	104400	79478530	9710	9710	9710	9710	8
516	20230817	104300	79400850	9750	9740	9750	9710	544
517	20230817	104200	74097460	9750	9740	9750	9740	218
518	20230817	104100	71972050	9710	9710	9710	9710	8
519	20230817	104000	71894370	9720	9710	9720	9710	11
520	20230817	103900	71787540	9710	9710	9710	9710	15
521	20230817	103800	71641890	9710	9710	9720	9710	24
522	20230817	103700	71408840	9710	9710	9710	9710	0
523	20230817	103600	71408840	9710	9710	9710	9710	22
524	20230817	103500	71195220	9720	9720	9720	9720	5
525	20230817	103400	71146620	9720	9720	9720	9720	1
526	20230817	103300	71136900	9730	9700	9730	9700	8
527	20230817	103200	71059270	9700	9740	9770	9700	25
528	20230817	103100	70815910	9700	9700	9700	9700	25
529	20230817	103000	70573410	9700	9700	9700	9700	7
530	20230817	102900	70505510	9770	9700	9770	9680	116
531	20230817	102800	69375600	9700	9700	9700	9700	3
532	20230817	102700	69346500	9700	9700	9700	9700	103
533	20230817	102600	68347400	9710	9710	9710	9700	78
534	20230817	102500	67590060	9710	9710	9710	9710	22
535	20230817	102400	67376440	9700	9690	9700	9680	32
536	20230817	102300	67066440	9700	9700	9700	9700	1
537	20230817	102200	67056740	9670	9670	9670	9670	8
538	20230817	102100	66979380	9680	9700	9700	9670	60
539	20230817	102000	66398370	9690	9720	9720	9690	137
540	20230817	101900	65067500	9720	9730	9730	9720	13
541	20230817	101800	64941110	9740	9720	9740	9710	57
542	20230817	101700	64387220	9730	9730	9730	9730	0
543	20230817	101600	64387220	9730	9740	9740	9730	46
544	20230817	101500	63939320	9770	9810	9810	9770	997
545	20230817	101400	54173470	9810	9810	9810	9810	0
546	20230817	101300	54173470	9810	9810	9810	9810	8
547	20230817	101200	54094990	9830	9830	9830	9830	1
548	20230817	101100	54085160	9900	9840	9900	9840	9
549	20230817	101000	53996250	9830	9820	9830	9810	137
550	20230817	100900	52649950	9810	9810	9810	9810	1
551	20230817	100800	52640140	9810	9810	9810	9810	15
552	20230817	100700	52492990	9810	9820	9820	9810	14
553	20230817	100600	52355590	9820	9810	9820	9810	5
554	20230817	100500	52306500	9810	9820	9820	9810	19
555	20230817	100400	52119990	9820	9810	9820	9810	25
556	20230817	100300	51874730	9810	9830	9830	9810	3
557	20230817	100200	51845260	9830	9820	9830	9810	17
558	20230817	100100	51678380	9820	9820	9820	9820	9
559	20230817	100000	51590000	9850	9810	9850	9810	26
560	20230817	095900	51334850	9820	9820	9820	9820	3
561	20230817	095800	51305390	9810	9810	9810	9810	8
562	20230817	095700	51226910	9900	9900	9900	9900	1
563	20230817	095600	51217010	9810	9800	9890	9800	91
564	20230817	095500	50323000	9800	9800	9800	9800	6
565	20230817	095400	50264200	9810	9810	9820	9810	61
566	20230817	095300	49665780	9810	9810	9810	9810	12
567	20230817	095200	49548060	9830	9820	9830	9810	100
568	20230817	095100	48566330	9820	9830	9830	9820	46
569	20230817	095000	48114240	9830	9830	9830	9830	7
570	20230817	094900	48045430	9930	9850	9930	9850	22
571	20230817	094800	47828020	9820	9820	9820	9820	8
572	20230817	094700	47749460	9820	9820	9820	9820	11
573	20230817	094600	47641440	9820	9830	9930	9820	29
574	20230817	094500	47356370	9820	9830	9830	9820	12
575	20230817	094400	47238490	9830	9830	9830	9830	7
576	20230817	094300	47169680	9830	9830	9830	9830	15
577	20230817	094200	47022230	9830	9840	9840	9830	31
578	20230817	094100	46717270	9850	9840	9850	9840	41
579	20230817	094000	46313820	9840	9840	9840	9840	7
580	20230817	093900	46244940	9840	9840	9840	9840	8
581	20230817	093800	46166220	9830	9830	9830	9830	0
582	20230817	093700	46166220	9830	9850	9850	9830	16
583	20230817	093600	46008920	9820	9840	9840	9820	67
584	20230817	093500	45350510	9840	9840	9840	9840	10
585	20230817	093400	45252110	9840	9840	9840	9840	33
586	20230817	093300	44927390	9850	9850	9850	9850	16
587	20230817	093200	44769790	9870	9900	9900	9870	224
588	20230817	093100	42552280	9900	9900	9900	9900	25
589	20230817	093000	42304780	9900	9900	9900	9900	60
590	20230817	092900	41710780	9900	9900	9900	9900	0
591	20230817	092800	41710780	9900	9900	9910	9900	23
592	20230817	092700	41483050	9900	9900	9910	9900	24
593	20230817	092600	41245430	9900	9900	9900	9900	117
594	20230817	092500	40087130	9900	9900	9900	9900	24
595	20230817	092400	39849530	9900	9900	9900	9900	10
596	20230817	092300	39750530	9900	9910	9910	9900	14
597	20230817	092200	39611870	9910	9910	9910	9910	129
598	20230817	092100	38333480	9910	9910	9910	9910	54
599	20230817	092000	37798340	9910	9910	9910	9910	16
600	20230817	091900	37639780	9900	9900	9900	9900	0
601	20230817	091800	37639780	9900	9940	9940	9900	123
602	20230817	091700	36419000	9940	9940	9940	9940	23
603	20230817	091600	36190380	9940	9940	9940	9940	0
604	20230817	091500	36190380	9940	9940	9940	9940	0
605	20230817	091400	36190380	9940	9940	9940	9940	1
606	20230817	091300	36180440	9940	9950	9950	9940	6
607	20230817	091200	36120790	9900	9910	9960	9900	764
608	20230817	091100	28555530	9900	9900	9900	9900	0
609	20230817	091000	28555530	9900	9900	9900	9900	146
610	20230817	090900	27110130	9900	9900	9900	9900	287
611	20230817	090800	24268830	9910	9910	9910	9900	1145
612	20230817	090700	12922030	9910	10010	10010	9910	123
613	20230817	090600	11698410	10060	10030	10060	10020	3
614	20230817	090500	11668300	10100	10100	10100	10100	720
615	20230817	090400	4396300	10100	10100	10100	10100	280
616	20230817	090300	1568300	10100	10080	10100	10080	8
617	20230817	090200	1487640	10120	10120	10120	10120	0
618	20230817	090100	1487640	10120	10120	10120	10120	0
619	20230817	090000	1487640	10120	10120	10120	10120	147