KissMeData/086820/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	194100	222241910	9900	9900	9900	9900	1398
3	20230817	194000	222241910	9900	9900	9900	9900	0
4	20230817	193900	222241910	9900	9900	9900	9900	0
5	20230817	193800	222241910	9900	9900	9900	9900	0
6	20230817	193700	222241910	9900	9900	9900	9900	0
7	20230817	193600	222241910	9900	9900	9900	9900	0
8	20230817	193500	222241910	9900	9900	9900	9900	0
9	20230817	193400	222241910	9900	9900	9900	9900	0
10	20230817	193300	222241910	9900	9900	9900	9900	0
11	20230817	193200	222241910	9900	9900	9900	9900	0
12	20230817	193100	222241910	9900	9900	9900	9900	0
13	20230817	193000	222241910	9900	9900	9900	9900	0
14	20230817	192900	222241910	9900	9900	9900	9900	0
15	20230817	192800	222241910	9900	9900	9900	9900	0
16	20230817	192700	222241910	9900	9900	9900	9900	0
17	20230817	192600	222241910	9900	9900	9900	9900	0
18	20230817	192500	222241910	9900	9900	9900	9900	0
19	20230817	192400	222241910	9900	9900	9900	9900	0
20	20230817	192300	222241910	9900	9900	9900	9900	0
21	20230817	192200	222241910	9900	9900	9900	9900	0
22	20230817	192100	222241910	9900	9900	9900	9900	0
23	20230817	192000	222241910	9900	9900	9900	9900	0
24	20230817	191900	222241910	9900	9900	9900	9900	0
25	20230817	191800	222241910	9900	9900	9900	9900	0
26	20230817	191700	222241910	9900	9900	9900	9900	0
27	20230817	191600	222241910	9900	9900	9900	9900	0
28	20230817	191500	222241910	9900	9900	9900	9900	0
29	20230817	191400	222241910	9900	9900	9900	9900	0
30	20230817	191300	222241910	9900	9900	9900	9900	0
31	20230817	191200	222241910	9900	9900	9900	9900	0
32	20230817	191100	222241910	9900	9900	9900	9900	1398
33	20230817	191000	222241910	9900	9900	9900	9900	0
34	20230817	190900	222241910	9900	9900	9900	9900	0
35	20230817	190800	222241910	9900	9900	9900	9900	0
36	20230817	190700	222241910	9900	9900	9900	9900	0
37	20230817	190600	222241910	9900	9900	9900	9900	0
38	20230817	190500	222241910	9900	9900	9900	9900	0
39	20230817	190400	222241910	9900	9900	9900	9900	0
40	20230817	190300	222241910	9900	9900	9900	9900	0
41	20230817	190200	222241910	9900	9900	9900	9900	0
42	20230817	190100	222241910	9900	9900	9900	9900	0
43	20230817	190000	222241910	9900	9900	9900	9900	0
44	20230817	185900	222241910	9900	9900	9900	9900	0
45	20230817	185800	222241910	9900	9900	9900	9900	0
46	20230817	185700	222241910	9900	9900	9900	9900	0
47	20230817	185600	222241910	9900	9900	9900	9900	0
48	20230817	185500	222241910	9900	9900	9900	9900	0
49	20230817	185400	222241910	9900	9900	9900	9900	0
50	20230817	185300	222241910	9900	9900	9900	9900	0
51	20230817	185200	222241910	9900	9900	9900	9900	0
52	20230817	185100	222241910	9900	9900	9900	9900	0
53	20230817	185000	222241910	9900	9900	9900	9900	0
54	20230817	184900	222241910	9900	9900	9900	9900	0
55	20230817	184800	222241910	9900	9900	9900	9900	0
56	20230817	184700	222241910	9900	9900	9900	9900	0
57	20230817	184600	222241910	9900	9900	9900	9900	0
58	20230817	184500	222241910	9900	9900	9900	9900	0
59	20230817	184400	222241910	9900	9900	9900	9900	0
60	20230817	184300	222241910	9900	9900	9900	9900	0
61	20230817	184200	222241910	9900	9900	9900	9900	0
62	20230817	184100	222241910	9900	9900	9900	9900	1398
63	20230817	184000	222241910	9900	9900	9900	9900	0
64	20230817	183900	222241910	9900	9900	9900	9900	0
65	20230817	183800	222241910	9900	9900	9900	9900	0
66	20230817	183700	222241910	9900	9900	9900	9900	0
67	20230817	183600	222241910	9900	9900	9900	9900	0
68	20230817	183500	222241910	9900	9900	9900	9900	0
69	20230817	183400	222241910	9900	9900	9900	9900	0
70	20230817	183300	222241910	9900	9900	9900	9900	0
71	20230817	183200	222241910	9900	9900	9900	9900	0
72	20230817	183100	222241910	9900	9900	9900	9900	0
73	20230817	183000	222241910	9900	9900	9900	9900	0
74	20230817	182900	222241910	9900	9900	9900	9900	0
75	20230817	182800	222241910	9900	9900	9900	9900	0
76	20230817	182700	222241910	9900	9900	9900	9900	0
77	20230817	182600	222241910	9900	9900	9900	9900	0
78	20230817	182500	222241910	9900	9900	9900	9900	0
79	20230817	182400	222241910	9900	9900	9900	9900	0
80	20230817	182300	222241910	9900	9900	9900	9900	0
81	20230817	182200	222241910	9900	9900	9900	9900	0
82	20230817	182100	222241910	9900	9900	9900	9900	0
83	20230817	182000	222241910	9900	9900	9900	9900	0
84	20230817	181900	222241910	9900	9900	9900	9900	0
85	20230817	181800	222241910	9900	9900	9900	9900	0
86	20230817	181700	222241910	9900	9900	9900	9900	0
87	20230817	181600	222241910	9900	9900	9900	9900	0
88	20230817	181500	222241910	9900	9900	9900	9900	0
89	20230817	181400	222241910	9900	9900	9900	9900	0
90	20230817	181300	222241910	9900	9900	9900	9900	0
91	20230817	181200	222241910	9900	9900	9900	9900	0
92	20230817	181100	222241910	9900	9900	9900	9900	1398
93	20230817	181000	222241910	9900	9900	9900	9900	0
94	20230817	180900	222241910	9900	9900	9900	9900	0
95	20230817	180800	222241910	9900	9900	9900	9900	0
96	20230817	180700	222241910	9900	9900	9900	9900	0
97	20230817	180600	222241910	9900	9900	9900	9900	0
98	20230817	180500	222241910	9900	9900	9900	9900	0
99	20230817	180400	222241910	9900	9900	9900	9900	0
100	20230817	180300	222241910	9900	9900	9900	9900	0
101	20230817	180200	222241910	9900	9900	9900	9900	0
102	20230817	180100	222241910	9900	9900	9900	9900	0
103	20230817	180000	222241910	9900	9900	9900	9900	0
104	20230817	175900	222241910	9900	9900	9900	9900	0
105	20230817	175800	222241910	9900	9900	9900	9900	0
106	20230817	175700	222241910	9900	9900	9900	9900	0
107	20230817	175600	222241910	9900	9900	9900	9900	0
108	20230817	175500	222241910	9900	9900	9900	9900	0
109	20230817	175400	222241910	9900	9900	9900	9900	0
110	20230817	175300	222241910	9900	9900	9900	9900	0
111	20230817	175200	222241910	9900	9900	9900	9900	0
112	20230817	175100	222241910	9900	9900	9900	9900	0
113	20230817	175000	222241910	9900	9900	9900	9900	0
114	20230817	174900	222241910	9900	9900	9900	9900	0
115	20230817	174800	222241910	9900	9900	9900	9900	0
116	20230817	174700	222241910	9900	9900	9900	9900	0
117	20230817	174600	222241910	9900	9900	9900	9900	0
118	20230817	174500	222241910	9900	9900	9900	9900	0
119	20230817	174400	222241910	9900	9900	9900	9900	0
120	20230817	174300	222241910	9900	9900	9900	9900	0
121	20230817	174200	222241910	9900	9900	9900	9900	0
122	20230817	174100	222241910	9900	9900	9900	9900	1398
123	20230817	174000	222241910	9900	9900	9900	9900	0
124	20230817	173900	222241910	9900	9900	9900	9900	0
125	20230817	173800	222241910	9900	9900	9900	9900	0
126	20230817	173700	222241910	9900	9900	9900	9900	0
127	20230817	173600	222241910	9900	9900	9900	9900	0
128	20230817	173500	222241910	9900	9900	9900	9900	0
129	20230817	173400	222241910	9900	9900	9900	9900	0
130	20230817	173300	222241910	9900	9900	9900	9900	0
131	20230817	173200	222241910	9900	9900	9900	9900	0
132	20230817	173100	222241910	9900	9900	9900	9900	0
133	20230817	173000	222241910	9900	9900	9900	9900	0
134	20230817	172900	222241910	9900	9900	9900	9900	0
135	20230817	172800	222241910	9900	9900	9900	9900	0
136	20230817	172700	222241910	9900	9900	9900	9900	0
137	20230817	172600	222241910	9900	9900	9900	9900	0
138	20230817	172500	222241910	9900	9900	9900	9900	0
139	20230817	172400	222241910	9900	9900	9900	9900	0
140	20230817	172300	222241910	9900	9900	9900	9900	0
141	20230817	172200	222241910	9900	9900	9900	9900	0
142	20230817	172100	222241910	9900	9900	9900	9900	0
143	20230817	172000	222241910	9900	9900	9900	9900	0
144	20230817	171900	222241910	9900	9900	9900	9900	0
145	20230817	171800	222241910	9900	9900	9900	9900	0
146	20230817	171700	222241910	9900	9900	9900	9900	0
147	20230817	171600	222241910	9900	9900	9900	9900	0
148	20230817	171500	222241910	9900	9900	9900	9900	0
149	20230817	171400	222241910	9900	9900	9900	9900	0
150	20230817	171300	222241910	9900	9900	9900	9900	0
151	20230817	171200	222241910	9900	9900	9900	9900	0
152	20230817	171100	222241910	9900	9900	9900	9900	1398
153	20230817	171000	222241910	9900	9900	9900	9900	0
154	20230817	170900	222241910	9900	9900	9900	9900	0
155	20230817	170800	222241910	9900	9900	9900	9900	0
156	20230817	170700	222241910	9900	9900	9900	9900	0
157	20230817	170600	222241910	9900	9900	9900	9900	0
158	20230817	170500	222241910	9900	9900	9900	9900	0
159	20230817	170400	222241910	9900	9900	9900	9900	0
160	20230817	170300	222241910	9900	9900	9900	9900	0
161	20230817	170200	222241910	9900	9900	9900	9900	0
162	20230817	170100	222241910	9900	9900	9900	9900	0
163	20230817	170000	222241910	9900	9900	9900	9900	0
164	20230817	165900	222241910	9900	9900	9900	9900	0
165	20230817	165800	222241910	9900	9900	9900	9900	0
166	20230817	165700	222241910	9900	9900	9900	9900	0
167	20230817	165600	222241910	9900	9900	9900	9900	0
168	20230817	165500	222241910	9900	9900	9900	9900	0
169	20230817	165400	222241910	9900	9900	9900	9900	0
170	20230817	165300	222241910	9900	9900	9900	9900	0
171	20230817	165200	222241910	9900	9900	9900	9900	0
172	20230817	165100	222241910	9900	9900	9900	9900	0
173	20230817	165000	222241910	9900	9900	9900	9900	0
174	20230817	164900	222241910	9900	9900	9900	9900	0
175	20230817	164800	222241910	9900	9900	9900	9900	0
176	20230817	164700	222241910	9900	9900	9900	9900	0
177	20230817	164600	222241910	9900	9900	9900	9900	0
178	20230817	164500	222241910	9900	9900	9900	9900	0
179	20230817	164400	222241910	9900	9900	9900	9900	0
180	20230817	164300	222241910	9900	9900	9900	9900	0
181	20230817	164200	222241910	9900	9900	9900	9900	0
182	20230817	164100	222241910	9900	9900	9900	9900	1398
183	20230817	164000	222241910	9900	9900	9900	9900	0
184	20230817	163900	222241910	9900	9900	9900	9900	0
185	20230817	163800	222241910	9900	9900	9900	9900	0
186	20230817	163700	222241910	9900	9900	9900	9900	0
187	20230817	163600	222241910	9900	9900	9900	9900	0
188	20230817	163500	222241910	9900	9900	9900	9900	0
189	20230817	163400	222241910	9900	9900	9900	9900	0
190	20230817	163300	222241910	9900	9900	9900	9900	0
191	20230817	163200	222241910	9900	9900	9900	9900	0
192	20230817	163100	222241910	9900	9900	9900	9900	0
193	20230817	163000	222241910	9900	9900	9900	9900	0
194	20230817	162900	222241910	9900	9900	9900	9900	0
195	20230817	162800	222241910	9900	9900	9900	9900	0
196	20230817	162700	222241910	9900	9900	9900	9900	0
197	20230817	162600	222241910	9900	9900	9900	9900	0
198	20230817	162500	222241910	9900	9900	9900	9900	0
199	20230817	162400	222241910	9900	9900	9900	9900	0
200	20230817	162300	222241910	9900	9900	9900	9900	0
201	20230817	162200	222241910	9900	9900	9900	9900	0
202	20230817	162100	222241910	9900	9900	9900	9900	0
203	20230817	162000	222241910	9900	9900	9900	9900	0
204	20230817	161900	222241910	9900	9900	9900	9900	0
205	20230817	161800	222241910	9900	9900	9900	9900	0
206	20230817	161700	222241910	9900	9900	9900	9900	0
207	20230817	161600	222241910	9900	9900	9900	9900	0
208	20230817	161500	222241910	9900	9900	9900	9900	0
209	20230817	161400	222241910	9900	9900	9900	9900	0
210	20230817	161300	222241910	9900	9900	9900	9900	0
211	20230817	161200	222241910	9900	9900	9900	9900	0
212	20230817	161100	222241910	9900	9900	9900	9900	1398
213	20230817	161000	222241910	9900	9900	9900	9900	0
214	20230817	160900	222241910	9900	9900	9900	9900	0
215	20230817	160800	222241910	9900	9900	9900	9900	0
216	20230817	160700	222241910	9900	9900	9900	9900	0
217	20230817	160600	222241910	9900	9900	9900	9900	0
218	20230817	160500	222241910	9900	9900	9900	9900	0
219	20230817	160400	222241910	9900	9900	9900	9900	0
220	20230817	160300	222241910	9900	9900	9900	9900	0
221	20230817	160200	222241910	9900	9900	9900	9900	0
222	20230817	160100	222241910	9900	9900	9900	9900	0
223	20230817	160000	222241910	9900	9900	9900	9900	0
224	20230817	155900	222241910	9900	9900	9900	9900	0
225	20230817	155800	222241910	9900	9900	9900	9900	0
226	20230817	155700	222241910	9900	9900	9900	9900	0
227	20230817	155600	222241910	9900	9900	9900	9900	0
228	20230817	155500	222241910	9900	9900	9900	9900	0
229	20230817	155400	222241910	9900	9900	9900	9900	0
230	20230817	155300	222241910	9900	9900	9900	9900	0
231	20230817	155200	222241910	9900	9900	9900	9900	0
232	20230817	155100	222241910	9900	9900	9900	9900	0
233	20230817	155000	222241910	9900	9900	9900	9900	0
234	20230817	154900	222241910	9900	9900	9900	9900	0
235	20230817	154800	222241910	9900	9900	9900	9900	0
236	20230817	154700	222241910	9900	9900	9900	9900	0
237	20230817	154600	222241910	9900	9900	9900	9900	0
238	20230817	154500	222241910	9900	9900	9900	9900	0
239	20230817	154400	222241910	9900	9900	9900	9900	0
240	20230817	154300	222241910	9900	9900	9900	9900	0
241	20230817	154200	222241910	9900	9900	9900	9900	0
242	20230817	154100	222241910	9900	9900	9900	9900	1398
243	20230817	154000	222241910	9900	9900	9900	9900	0
244	20230817	153900	222241910	9900	9900	9900	9900	0
245	20230817	153800	222241910	9900	9900	9900	9900	0
246	20230817	153700	222241910	9900	9900	9900	9900	0
247	20230817	153600	222241910	9900	9900	9900	9900	0
248	20230817	153500	222241910	9900	9900	9900	9900	0
249	20230817	153400	222241910	9900	9900	9900	9900	0
250	20230817	153300	222241910	9900	9900	9900	9900	0
251	20230817	153200	222241910	9900	9900	9900	9900	0
252	20230817	153100	222241910	9900	9900	9900	9900	0
253	20230817	153000	222241910	9900	9900	9900	9900	1398
254	20230817	152900	208401710	9750	9750	9750	9750	0
255	20230817	152800	208401710	9750	9750	9750	9750	0
256	20230817	152700	208401710	9750	9750	9750	9750	0
257	20230817	152600	208401710	9750	9750	9750	9750	0
258	20230817	152500	208401710	9750	9750	9750	9750	0
259	20230817	152400	208401710	9750	9750	9750	9750	0
260	20230817	152300	208401710	9750	9750	9750	9750	0
261	20230817	152200	208401710	9750	9750	9750	9750	0
262	20230817	152100	208401710	9750	9750	9750	9750	0
263	20230817	152000	208401710	9750	9750	9750	9750	0
264	20230817	151900	208401710	9750	9720	9750	9720	187
265	20230817	151800	206583980	9720	9720	9720	9720	0
266	20230817	151700	206583980	9720	9720	9720	9720	0
267	20230817	151600	206583980	9720	9680	9720	9660	230
268	20230817	151500	204360550	9680	9720	9720	9680	537
269	20230817	151400	199142150	9690	9690	9690	9690	1
270	20230817	151300	199132460	9720	9720	9720	9720	1
271	20230817	151200	199122740	9720	9720	9720	9720	0
272	20230817	151100	199122740	9720	9720	9720	9720	0
273	20230817	151000	199122740	9720	9720	9720	9720	11
274	20230817	150900	199015820	9720	9710	9720	9710	229
275	20230817	150800	196792200	9710	9670	9710	9660	679
276	20230817	150700	190227120	9700	9700	9700	9700	0
277	20230817	150600	190227120	9700	9670	9700	9660	238
278	20230817	150500	187926730	9670	9670	9670	9670	56
279	20230817	150400	187385210	9720	9720	9720	9720	0
280	20230817	150300	187385210	9720	9720	9720	9720	0
281	20230817	150200	187385210	9720	9720	9720	9720	0
282	20230817	150100	187385210	9720	9720	9720	9720	0
283	20230817	150000	187385210	9720	9720	9720	9720	0
284	20230817	145900	187385210	9720	9720	9720	9720	68
285	20230817	145800	186724250	9700	9700	9700	9700	0
286	20230817	145700	186724250	9700	9700	9700	9700	10
287	20230817	145600	186627250	9720	9720	9720	9720	0
288	20230817	145500	186627250	9720	9720	9720	9720	0
289	20230817	145400	186627250	9720	9710	9720	9710	30
290	20230817	145300	186335930	9660	9660	9660	9660	100
291	20230817	145200	185369930	9660	9670	9670	9660	200
292	20230817	145100	183437920	9660	9690	9690	9660	344
293	20230817	145000	180111000	9690	9700	9700	9690	50
294	20230817	144900	179626450	9720	9720	9720	9720	3
295	20230817	144800	179597290	9720	9720	9720	9720	0
296	20230817	144700	179597290	9720	9700	9720	9700	55
297	20230817	144600	179063730	9720	9720	9720	9720	0
298	20230817	144500	179063730	9720	9720	9720	9720	0
299	20230817	144400	179063730	9720	9720	9750	9710	831
300	20230817	144300	170987060	9720	9720	9720	9720	0
301	20230817	144200	170987060	9720	9740	9740	9720	2
302	20230817	144100	170967600	9730	9730	9730	9730	0
303	20230817	144000	170967600	9730	9730	9730	9730	99
304	20230817	143900	170004330	9750	9750	9750	9750	0
305	20230817	143800	170004330	9750	9750	9750	9750	0
306	20230817	143700	170004330	9750	9750	9750	9750	0
307	20230817	143600	170004330	9750	9750	9750	9750	0
308	20230817	143500	170004330	9750	9750	9750	9750	0
309	20230817	143400	170004330	9750	9750	9750	9750	0
310	20230817	143300	170004330	9750	9750	9750	9750	0
311	20230817	143200	170004330	9750	9750	9750	9750	1
312	20230817	143100	169994580	9750	9750	9750	9750	0
313	20230817	143000	169994580	9750	9750	9750	9750	0
314	20230817	142900	169994580	9750	9740	9750	9740	2
315	20230817	142800	169975090	9730	9730	9730	9730	1
316	20230817	142700	169965360	9730	9720	9730	9720	90
317	20230817	142600	169090550	9720	9720	9720	9720	0
318	20230817	142500	169090550	9720	9720	9720	9720	233
319	20230817	142400	166825790	9720	9710	9720	9700	5
320	20230817	142300	166777230	9720	9720	9720	9720	0
321	20230817	142200	166777230	9720	9720	9720	9720	95
322	20230817	142100	165853830	9720	9720	9720	9720	1
323	20230817	142000	165844110	9720	9720	9720	9720	0
324	20230817	141900	165844110	9720	9720	9720	9720	1
325	20230817	141800	165834390	9720	9720	9720	9720	0
326	20230817	141700	165834390	9720	9720	9720	9720	0
327	20230817	141600	165834390	9720	9720	9720	9720	0
328	20230817	141500	165834390	9720	9720	9720	9720	1
329	20230817	141400	165824670	9730	9730	9730	9730	0
330	20230817	141300	165824670	9730	9730	9730	9730	3
331	20230817	141200	165795480	9730	9730	9730	9730	0
332	20230817	141100	165795480	9730	9730	9730	9730	0
333	20230817	141000	165795480	9730	9730	9730	9730	0
334	20230817	140900	165795480	9730	9730	9730	9730	1
335	20230817	140800	165785750	9730	9730	9730	9730	0
336	20230817	140700	165785750	9730	9730	9730	9730	1500
337	20230817	140600	151190750	9730	9730	9730	9730	0
338	20230817	140500	151190750	9730	9730	9730	9730	0
339	20230817	140400	151190750	9730	9730	9730	9730	0
340	20230817	140300	151190750	9730	9730	9730	9730	3
341	20230817	140200	151161560	9730	9730	9730	9730	0
342	20230817	140100	151161560	9730	9700	9730	9700	6
343	20230817	140000	151103330	9730	9730	9730	9730	1
344	20230817	135900	151093600	9730	9720	9730	9710	3
345	20230817	135800	151064440	9730	9710	9730	9710	4
346	20230817	135700	151025550	9730	9710	9730	9710	16
347	20230817	135600	150870170	9720	9720	9720	9720	1
348	20230817	135500	150860450	9730	9730	9730	9730	0
349	20230817	135400	150860450	9730	9730	9730	9730	1
350	20230817	135300	150850720	9710	9710	9710	9710	0
351	20230817	135200	150850720	9710	9710	9710	9710	0
352	20230817	135100	150850720	9710	9710	9710	9710	0
353	20230817	135000	150850720	9710	9710	9710	9710	0
354	20230817	134900	150850720	9710	9710	9710	9710	0
355	20230817	134800	150850720	9710	9710	9710	9710	0
356	20230817	134700	150850720	9710	9700	9710	9700	102
357	20230817	134600	149861310	9700	9700	9700	9700	0
358	20230817	134500	149861310	9700	9700	9700	9700	80
359	20230817	134400	149085310	9690	9720	9720	9690	368
360	20230817	134300	145514610	9720	9720	9720	9720	0
361	20230817	134200	145514610	9720	9720	9720	9720	0
362	20230817	134100	145514610	9720	9720	9720	9720	0
363	20230817	134000	145514610	9720	9720	9720	9720	0
364	20230817	133900	145514610	9720	9720	9720	9720	0
365	20230817	133800	145514610	9720	9720	9720	9720	0
366	20230817	133700	145514610	9720	9720	9720	9720	0
367	20230817	133600	145514610	9720	9720	9720	9720	0
368	20230817	133500	145514610	9720	9720	9720	9720	0
369	20230817	133400	145514610	9720	9720	9720	9720	0
370	20230817	133300	145514610	9720	9720	9720	9720	1
371	20230817	133200	145504890	9700	9700	9700	9700	0
372	20230817	133100	145504890	9700	9700	9700	9700	0
373	20230817	133000	145504890	9700	9700	9700	9700	0
374	20230817	132900	145504890	9700	9700	9700	9700	0
375	20230817	132800	145504890	9700	9700	9700	9700	0
376	20230817	132700	145504890	9700	9700	9700	9700	0
377	20230817	132600	145504890	9700	9700	9700	9700	0
378	20230817	132500	145504890	9700	9700	9700	9700	0
379	20230817	132400	145504890	9700	9700	9700	9700	0
380	20230817	132300	145504890	9700	9700	9700	9700	0
381	20230817	132200	145504890	9700	9700	9700	9700	0
382	20230817	132100	145504890	9700	9700	9700	9700	0
383	20230817	132000	145504890	9700	9700	9700	9700	0
384	20230817	131900	145504890	9700	9700	9700	9700	0
385	20230817	131800	145504890	9700	9700	9700	9700	0
386	20230817	131700	145504890	9700	9700	9700	9700	0
387	20230817	131600	145504890	9700	9700	9700	9700	0
388	20230817	131500	145504890	9700	9700	9700	9700	0
389	20230817	131400	145504890	9700	9700	9700	9700	3
390	20230817	131300	145475790	9760	9760	9760	9760	0
391	20230817	131200	145475790	9760	9760	9760	9760	0
392	20230817	131100	145475790	9760	9760	9760	9760	0
393	20230817	131000	145475790	9760	9720	9770	9720	58
394	20230817	130900	144910090	9720	9720	9720	9720	1
395	20230817	130800	144900370	9720	9720	9720	9720	0
396	20230817	130700	144900370	9720	9700	9720	9700	50
397	20230817	130600	144415040	9700	9700	9700	9700	0
398	20230817	130500	144415040	9700	9700	9700	9700	0
399	20230817	130400	144415040	9700	9700	9700	9700	1
400	20230817	130300	144405340	9700	9700	9700	9700	6
401	20230817	130200	144347140	9700	9700	9700	9700	0
402	20230817	130100	144347140	9700	9700	9700	9700	13
403	20230817	130000	144221040	9700	9700	9700	9700	48
404	20230817	125900	143755440	9690	9690	9690	9690	0
405	20230817	125800	143755440	9690	9690	9690	9690	0
406	20230817	125700	143755440	9690	9690	9690	9690	0
407	20230817	125600	143755440	9690	9690	9690	9690	3
408	20230817	125500	143726370	9690	9690	9690	9690	0
409	20230817	125400	143726370	9690	9720	9720	9690	98
410	20230817	125300	142776190	9710	9710	9710	9710	1
411	20230817	125200	142766480	9700	9700	9700	9700	68
412	20230817	125100	142106880	9700	9700	9700	9700	9
413	20230817	125000	142019580	9700	9700	9700	9700	88
414	20230817	124900	141165980	9700	9700	9700	9700	33
415	20230817	124800	140845880	9700	9700	9700	9700	50
416	20230817	124700	140360880	9700	9700	9700	9700	50
417	20230817	124600	139875880	9690	9690	9690	9690	0
418	20230817	124500	139875880	9690	9690	9690	9690	0
419	20230817	124400	139875880	9690	9690	9690	9690	1
420	20230817	124300	139866190	9700	9700	9700	9700	0
421	20230817	124200	139866190	9700	9700	9700	9700	0
422	20230817	124100	139866190	9700	9700	9700	9700	0
423	20230817	124000	139866190	9700	9690	9700	9690	41
424	20230817	123900	139468890	9720	9720	9720	9720	0
425	20230817	123800	139468890	9720	9720	9720	9720	0
426	20230817	123700	139468890	9720	9720	9720	9720	1
427	20230817	123600	139459170	9690	9690	9690	9690	9
428	20230817	123500	139371960	9720	9720	9720	9720	0
429	20230817	123400	139371960	9720	9720	9720	9720	0
430	20230817	123300	139371960	9720	9680	9720	9680	2
431	20230817	123200	139352560	9720	9720	9720	9720	0
432	20230817	123100	139352560	9720	9720	9720	9720	1
433	20230817	123000	139342840	9700	9700	9700	9700	33
434	20230817	122900	139022740	9650	9650	9650	9650	0
435	20230817	122800	139022740	9650	9650	9650	9650	0
436	20230817	122700	139022740	9650	9650	9650	9650	3
437	20230817	122600	138993790	9700	9700	9700	9700	0
438	20230817	122500	138993790	9700	9700	9700	9700	0
439	20230817	122400	138993790	9700	9650	9700	9650	101
440	20230817	122300	138014140	9700	9650	9700	9650	23
441	20230817	122200	137791540	9640	9640	9640	9640	0
442	20230817	122100	137791540	9640	9640	9700	9640	202
443	20230817	122000	135844200	9640	9650	9650	9640	151
444	20230817	121900	134388090	9650	9660	9660	9650	200
445	20230817	121800	132457990	9700	9700	9700	9700	0
446	20230817	121700	132457990	9700	9700	9700	9700	1
447	20230817	121600	132448290	9700	9700	9700	9700	0
448	20230817	121500	132448290	9700	9770	9780	9700	555
449	20230817	121400	127056250	9700	9660	9700	9650	274
450	20230817	121300	124405210	9700	9660	9700	9660	6
451	20230817	121200	124347210	9650	9650	9650	9650	85
452	20230817	121100	123526960	9650	9750	9750	9650	2034
453	20230817	121000	103780250	9750	9750	9750	9750	49
454	20230817	120900	103302500	9800	9800	9800	9800	1
455	20230817	120800	103292700	9800	9800	9800	9800	0
456	20230817	120700	103292700	9800	9800	9800	9800	0
457	20230817	120600	103292700	9800	9800	9800	9800	0
458	20230817	120500	103292700	9800	9800	9800	9800	0
459	20230817	120400	103292700	9800	9800	9800	9800	1
460	20230817	120300	103282900	9800	9800	9800	9800	1
461	20230817	120200	103273100	9800	9800	9800	9800	0
462	20230817	120100	103273100	9800	9800	9800	9800	0
463	20230817	120000	103273100	9800	9800	9800	9800	0
464	20230817	115900	103273100	9800	9800	9800	9800	0
465	20230817	115800	103273100	9800	9800	9800	9800	0
466	20230817	115700	103273100	9800	9800	9800	9800	0
467	20230817	115600	103273100	9800	9800	9800	9800	0
468	20230817	115500	103273100	9800	9800	9800	9800	0
469	20230817	115400	103273100	9800	9800	9800	9800	1
470	20230817	115300	103263300	9720	9720	9720	9720	0
471	20230817	115200	103263300	9720	9720	9720	9720	0
472	20230817	115100	103263300	9720	9720	9720	9720	0
473	20230817	115000	103263300	9720	9720	9720	9720	0
474	20230817	114900	103263300	9720	9770	9770	9720	695
475	20230817	114800	96490710	9770	9780	9780	9770	52
476	20230817	114700	95982560	9800	9800	9800	9800	10
477	20230817	114600	95884560	9800	9800	9800	9800	0
478	20230817	114500	95884560	9800	9800	9800	9790	5
479	20230817	114400	95835580	9800	9800	9800	9800	0
480	20230817	114300	95835580	9800	9810	9810	9800	2
481	20230817	114200	95815970	9840	9840	9840	9840	0
482	20230817	114100	95815970	9840	9840	9840	9840	0
483	20230817	114000	95815970	9840	9840	9840	9840	0
484	20230817	113900	95815970	9840	9840	9840	9840	0
485	20230817	113800	95815970	9840	9840	9840	9840	1
486	20230817	113700	95806130	9840	9840	9840	9840	0
487	20230817	113600	95806130	9840	9840	9840	9840	1
488	20230817	113500	95796290	9840	9840	9840	9840	0
489	20230817	113400	95796290	9840	9820	9840	9820	6
490	20230817	113300	95737280	9810	9790	9810	9790	3
491	20230817	113200	95707870	9830	9830	9830	9830	0
492	20230817	113100	95707870	9830	9830	9830	9830	0
493	20230817	113000	95707870	9830	9830	9830	9830	0
494	20230817	112900	95707870	9830	9830	9830	9830	0
495	20230817	112800	95707870	9830	9830	9830	9830	0
496	20230817	112700	95707870	9830	9830	9830	9830	0
497	20230817	112600	95707870	9830	9830	9830	9830	0
498	20230817	112500	95707870	9830	9830	9830	9830	0
499	20230817	112400	95707870	9830	9830	9830	9820	192
500	20230817	112300	93821500	9830	9790	9830	9790	33
501	20230817	112200	93497880	9790	9790	9790	9790	0
502	20230817	112100	93497880	9790	9790	9790	9790	0
503	20230817	112000	93497880	9790	9790	9790	9790	0
504	20230817	111900	93497880	9790	9790	9790	9790	4
505	20230817	111800	93458720	9820	9820	9820	9820	1
506	20230817	111700	93448900	9780	9780	9780	9780	0
507	20230817	111600	93448900	9780	9800	9800	9780	172
508	20230817	111500	91766450	9780	9840	9840	9780	151
509	20230817	111400	90287410	9840	9850	9850	9840	2
510	20230817	111300	90267720	9860	9860	9860	9860	29
511	20230817	111200	89981780	9800	9800	9800	9800	0
512	20230817	111100	89981780	9800	9800	9800	9800	90
513	20230817	111000	89099780	9800	9830	9830	9800	1000
514	20230817	110900	79292940	9840	9840	9840	9840	95
515	20230817	110800	78358140	9840	9840	9840	9840	0
516	20230817	110700	78358140	9840	9840	9840	9840	0
517	20230817	110600	78358140	9840	9840	9840	9840	25
518	20230817	110500	78112140	9860	9860	9860	9860	16
519	20230817	110400	77954380	9840	9840	9840	9840	0
520	20230817	110300	77954380	9840	9840	9840	9840	0
521	20230817	110200	77954380	9840	9840	9840	9840	0
522	20230817	110100	77954380	9840	9840	9840	9840	1
523	20230817	110000	77944540	9860	9860	9860	9860	0
524	20230817	105900	77944540	9860	9860	9860	9860	0
525	20230817	105800	77944540	9860	9860	9860	9860	1
526	20230817	105700	77934680	9860	9860	9860	9860	0
527	20230817	105600	77934680	9860	9860	9860	9860	0
528	20230817	105500	77934680	9860	9860	9860	9860	0
529	20230817	105400	77934680	9860	9860	9860	9860	0
530	20230817	105300	77934680	9860	9860	9860	9860	0
531	20230817	105200	77934680	9860	9860	9860	9860	0
532	20230817	105100	77934680	9860	9860	9860	9860	0
533	20230817	105000	77934680	9860	9860	9860	9860	0
534	20230817	104900	77934680	9860	9860	9860	9860	0
535	20230817	104800	77934680	9860	9860	9860	9860	0
536	20230817	104700	77934680	9860	9860	9860	9860	0
537	20230817	104600	77934680	9860	9860	9860	9860	0
538	20230817	104500	77934680	9860	9860	9860	9860	0
539	20230817	104400	77934680	9860	9860	9860	9860	0
540	20230817	104300	77934680	9860	9860	9860	9860	0
541	20230817	104200	77934680	9860	9860	9860	9860	0
542	20230817	104100	77934680	9860	9860	9860	9860	0
543	20230817	104000	77934680	9860	9860	9860	9860	0
544	20230817	103900	77934680	9860	9860	9860	9860	0
545	20230817	103800	77934680	9860	9860	9860	9860	0
546	20230817	103700	77934680	9860	9860	9860	9860	0
547	20230817	103600	77934680	9860	9860	9860	9860	0
548	20230817	103500	77934680	9860	9860	9860	9860	0
549	20230817	103400	77934680	9860	9860	9860	9860	0
550	20230817	103300	77934680	9860	9860	9860	9860	1
551	20230817	103200	77924820	9810	9820	9820	9810	35
552	20230817	103100	77581420	9860	9860	9860	9860	0
553	20230817	103000	77581420	9860	9860	9860	9860	0
554	20230817	102900	77581420	9860	9860	9860	9860	1
555	20230817	102800	77571560	9860	9860	9860	9860	1
556	20230817	102700	77561700	9810	9820	9820	9810	185
557	20230817	102600	75745430	9870	9830	9870	9830	2
558	20230817	102500	75725730	9830	9830	9830	9830	1
559	20230817	102400	75715900	9870	9870	9870	9870	0
560	20230817	102300	75715900	9870	9870	9870	9870	0
561	20230817	102200	75715900	9870	9870	9870	9870	0
562	20230817	102100	75715900	9870	9870	9870	9870	1
563	20230817	102000	75706030	9820	9820	9820	9820	0
564	20230817	101900	75706030	9820	9820	9820	9820	1
565	20230817	101800	75696210	9890	9890	9890	9890	0
566	20230817	101700	75696210	9890	9850	9890	9820	2607
567	20230817	101600	50048890	9890	9890	9890	9890	0
568	20230817	101500	50048890	9890	9890	9890	9890	0
569	20230817	101400	50048890	9890	9890	9890	9890	15
570	20230817	101300	49900540	9890	9900	9900	9890	5
571	20230817	101200	49851060	9860	9860	9860	9860	23
572	20230817	101100	49624280	9900	9900	9900	9900	2
573	20230817	101000	49604480	9860	9860	9860	9860	1
574	20230817	100900	49594620	9910	9910	9910	9910	2
575	20230817	100800	49574800	9910	9880	9910	9880	669
576	20230817	100700	42948290	9870	9870	9870	9870	0
577	20230817	100600	42948290	9870	9880	9880	9870	3
578	20230817	100500	42918660	9870	9860	9870	9860	4
579	20230817	100400	42879200	9890	9890	9890	9890	0
580	20230817	100300	42879200	9890	9890	9890	9890	0
581	20230817	100200	42879200	9890	9890	9890	9890	2
582	20230817	100100	42859420	9880	9910	9910	9880	168
583	20230817	100000	41199540	9920	9920	9920	9920	0
584	20230817	095900	41199540	9920	9920	9920	9920	0
585	20230817	095800	41199540	9920	9920	9920	9920	0
586	20230817	095700	41199540	9920	9920	9920	9920	0
587	20230817	095600	41199540	9920	9920	9920	9920	1
588	20230817	095500	41189620	9880	9910	9910	9880	348
589	20230817	095400	37749930	9990	9990	9990	9990	0
590	20230817	095300	37749930	9990	9990	9990	9990	11
591	20230817	095200	37640040	9990	9990	9990	9990	0
592	20230817	095100	37640040	9990	9990	9990	9990	0
593	20230817	095000	37640040	9990	9990	9990	9990	11
594	20230817	094900	37530150	9990	9990	9990	9990	0
595	20230817	094800	37530150	9990	9990	9990	9990	0
596	20230817	094700	37530150	9990	9960	9990	9960	10
597	20230817	094600	37430390	9960	9960	9960	9960	0
598	20230817	094500	37430390	9960	9960	9960	9960	1
599	20230817	094400	37420430	9970	9960	9970	9960	3
600	20230817	094300	37390530	9960	9960	9960	9960	0
601	20230817	094200	37390530	9960	9960	9960	9950	6
602	20230817	094100	37330780	9960	9940	9960	9900	10
603	20230817	094000	37231340	9940	9940	9940	9930	18
604	20230817	093900	37052550	9880	9970	9970	9880	152
605	20230817	093800	35550070	10020	9950	10030	9940	50
606	20230817	093700	35051600	9960	9860	9960	9860	115
607	20230817	093600	33913550	9860	9850	9860	9850	46
608	20230817	093500	33460060	9850	9840	9850	9840	74
609	20230817	093400	32731280	9840	9840	9840	9840	30
610	20230817	093300	32436080	9850	9850	9850	9850	0
611	20230817	093200	32436080	9850	9850	9850	9850	0
612	20230817	093100	32436080	9850	9820	9850	9820	2
613	20230817	093000	32416410	9810	9810	9810	9810	30
614	20230817	092900	32122110	9820	9820	9820	9820	55
615	20230817	092800	31582010	9820	9860	9860	9820	500
616	20230817	092700	26667780	9880	9880	9880	9880	57
617	20230817	092600	26104620	9880	9860	9880	9860	11
618	20230817	092500	25996050	9860	9860	9860	9860	0
619	20230817	092400	25996050	9860	9860	9860	9860	1
620	20230817	092300	25986190	9860	9850	9860	9850	15
621	20230817	092200	25838410	9830	9830	9830	9830	0
622	20230817	092100	25838410	9830	9830	9830	9830	0
623	20230817	092000	25838410	9830	9830	9830	9830	0
624	20230817	091900	25838410	9830	9830	9830	9830	6
625	20230817	091800	25779430	9820	9820	9820	9820	4
626	20230817	091700	25740150	9850	9850	9850	9850	0
627	20230817	091600	25740150	9850	9850	9850	9850	20
628	20230817	091500	25543150	9860	9860	9860	9860	0
629	20230817	091400	25543150	9860	9880	9880	9810	233
630	20230817	091300	23248890	9900	9900	9900	9900	0
631	20230817	091200	23248890	9900	9900	9900	9900	9
632	20230817	091100	23159790	9900	9900	9900	9900	0
633	20230817	091000	23159790	9900	9890	9910	9890	1006
634	20230817	090900	13200390	9900	9900	9900	9900	51
635	20230817	090800	12695490	9900	9900	9900	9900	372
636	20230817	090700	9012690	9900	9900	9900	9900	185
637	20230817	090600	7181190	9950	9950	9950	9950	141
638	20230817	090500	5778240	10030	9960	10030	9960	103
639	20230817	090400	4752290	9960	9980	9980	9960	5
640	20230817	090300	4702450	10150	10150	10150	10150	0
641	20230817	090200	4702450	10150	10010	10150	10010	125
642	20230817	090100	3441300	10010	10000	10010	9950	334
643	20230817	090000	101500	10150	10150	10150	10150	10