KissMeData/228850/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202100	181523520	9990	9990	9990	9990	142
3	20230817	202000	181523520	9990	9990	9990	9990	0
4	20230817	201900	181523520	9990	9990	9990	9990	0
5	20230817	201800	181523520	9990	9990	9990	9990	0
6	20230817	201700	181523520	9990	9990	9990	9990	0
7	20230817	201600	181523520	9990	9990	9990	9990	0
8	20230817	201500	181523520	9990	9990	9990	9990	0
9	20230817	201400	181523520	9990	9990	9990	9990	0
10	20230817	201300	181523520	9990	9990	9990	9990	0
11	20230817	201200	181523520	9990	9990	9990	9990	0
12	20230817	201100	181523520	9990	9990	9990	9990	0
13	20230817	201000	181523520	9990	9990	9990	9990	0
14	20230817	200900	181523520	9990	9990	9990	9990	0
15	20230817	200800	181523520	9990	9990	9990	9990	0
16	20230817	200700	181523520	9990	9990	9990	9990	0
17	20230817	200600	181523520	9990	9990	9990	9990	0
18	20230817	200500	181523520	9990	9990	9990	9990	0
19	20230817	200400	181523520	9990	9990	9990	9990	0
20	20230817	200300	181523520	9990	9990	9990	9990	0
21	20230817	200200	181523520	9990	9990	9990	9990	0
22	20230817	200100	181523520	9990	9990	9990	9990	0
23	20230817	200000	181523520	9990	9990	9990	9990	0
24	20230817	195900	181523520	9990	9990	9990	9990	0
25	20230817	195800	181523520	9990	9990	9990	9990	0
26	20230817	195700	181523520	9990	9990	9990	9990	0
27	20230817	195600	181523520	9990	9990	9990	9990	0
28	20230817	195500	181523520	9990	9990	9990	9990	0
29	20230817	195400	181523520	9990	9990	9990	9990	0
30	20230817	195300	181523520	9990	9990	9990	9990	0
31	20230817	195200	181523520	9990	9990	9990	9990	0
32	20230817	195100	181523520	9990	9990	9990	9990	142
33	20230817	195000	181523520	9990	9990	9990	9990	0
34	20230817	194900	181523520	9990	9990	9990	9990	0
35	20230817	194800	181523520	9990	9990	9990	9990	0
36	20230817	194700	181523520	9990	9990	9990	9990	0
37	20230817	194600	181523520	9990	9990	9990	9990	0
38	20230817	194500	181523520	9990	9990	9990	9990	0
39	20230817	194400	181523520	9990	9990	9990	9990	0
40	20230817	194300	181523520	9990	9990	9990	9990	0
41	20230817	194200	181523520	9990	9990	9990	9990	0
42	20230817	194100	181523520	9990	9990	9990	9990	0
43	20230817	194000	181523520	9990	9990	9990	9990	0
44	20230817	193900	181523520	9990	9990	9990	9990	0
45	20230817	193800	181523520	9990	9990	9990	9990	0
46	20230817	193700	181523520	9990	9990	9990	9990	0
47	20230817	193600	181523520	9990	9990	9990	9990	0
48	20230817	193500	181523520	9990	9990	9990	9990	0
49	20230817	193400	181523520	9990	9990	9990	9990	0
50	20230817	193300	181523520	9990	9990	9990	9990	0
51	20230817	193200	181523520	9990	9990	9990	9990	0
52	20230817	193100	181523520	9990	9990	9990	9990	0
53	20230817	193000	181523520	9990	9990	9990	9990	0
54	20230817	192900	181523520	9990	9990	9990	9990	0
55	20230817	192800	181523520	9990	9990	9990	9990	0
56	20230817	192700	181523520	9990	9990	9990	9990	0
57	20230817	192600	181523520	9990	9990	9990	9990	0
58	20230817	192500	181523520	9990	9990	9990	9990	0
59	20230817	192400	181523520	9990	9990	9990	9990	0
60	20230817	192300	181523520	9990	9990	9990	9990	0
61	20230817	192200	181523520	9990	9990	9990	9990	0
62	20230817	192100	181523520	9990	9990	9990	9990	142
63	20230817	192000	181523520	9990	9990	9990	9990	0
64	20230817	191900	181523520	9990	9990	9990	9990	0
65	20230817	191800	181523520	9990	9990	9990	9990	0
66	20230817	191700	181523520	9990	9990	9990	9990	0
67	20230817	191600	181523520	9990	9990	9990	9990	0
68	20230817	191500	181523520	9990	9990	9990	9990	0
69	20230817	191400	181523520	9990	9990	9990	9990	0
70	20230817	191300	181523520	9990	9990	9990	9990	0
71	20230817	191200	181523520	9990	9990	9990	9990	0
72	20230817	191100	181523520	9990	9990	9990	9990	0
73	20230817	191000	181523520	9990	9990	9990	9990	0
74	20230817	190900	181523520	9990	9990	9990	9990	0
75	20230817	190800	181523520	9990	9990	9990	9990	0
76	20230817	190700	181523520	9990	9990	9990	9990	0
77	20230817	190600	181523520	9990	9990	9990	9990	0
78	20230817	190500	181523520	9990	9990	9990	9990	0
79	20230817	190400	181523520	9990	9990	9990	9990	0
80	20230817	190300	181523520	9990	9990	9990	9990	0
81	20230817	190200	181523520	9990	9990	9990	9990	0
82	20230817	190100	181523520	9990	9990	9990	9990	0
83	20230817	190000	181523520	9990	9990	9990	9990	0
84	20230817	185900	181523520	9990	9990	9990	9990	0
85	20230817	185800	181523520	9990	9990	9990	9990	0
86	20230817	185700	181523520	9990	9990	9990	9990	0
87	20230817	185600	181523520	9990	9990	9990	9990	0
88	20230817	185500	181523520	9990	9990	9990	9990	0
89	20230817	185400	181523520	9990	9990	9990	9990	0
90	20230817	185300	181523520	9990	9990	9990	9990	0
91	20230817	185200	181523520	9990	9990	9990	9990	0
92	20230817	185100	181523520	9990	9990	9990	9990	142
93	20230817	185000	181523520	9990	9990	9990	9990	0
94	20230817	184900	181523520	9990	9990	9990	9990	0
95	20230817	184800	181523520	9990	9990	9990	9990	0
96	20230817	184700	181523520	9990	9990	9990	9990	0
97	20230817	184600	181523520	9990	9990	9990	9990	0
98	20230817	184500	181523520	9990	9990	9990	9990	0
99	20230817	184400	181523520	9990	9990	9990	9990	0
100	20230817	184300	181523520	9990	9990	9990	9990	0
101	20230817	184200	181523520	9990	9990	9990	9990	0
102	20230817	184100	181523520	9990	9990	9990	9990	0
103	20230817	184000	181523520	9990	9990	9990	9990	0
104	20230817	183900	181523520	9990	9990	9990	9990	0
105	20230817	183800	181523520	9990	9990	9990	9990	0
106	20230817	183700	181523520	9990	9990	9990	9990	0
107	20230817	183600	181523520	9990	9990	9990	9990	0
108	20230817	183500	181523520	9990	9990	9990	9990	0
109	20230817	183400	181523520	9990	9990	9990	9990	0
110	20230817	183300	181523520	9990	9990	9990	9990	0
111	20230817	183200	181523520	9990	9990	9990	9990	0
112	20230817	183100	181523520	9990	9990	9990	9990	0
113	20230817	183000	181523520	9990	9990	9990	9990	0
114	20230817	182900	181523520	9990	9990	9990	9990	0
115	20230817	182800	181523520	9990	9990	9990	9990	0
116	20230817	182700	181523520	9990	9990	9990	9990	0
117	20230817	182600	181523520	9990	9990	9990	9990	0
118	20230817	182500	181523520	9990	9990	9990	9990	0
119	20230817	182400	181523520	9990	9990	9990	9990	0
120	20230817	182300	181523520	9990	9990	9990	9990	0
121	20230817	182200	181523520	9990	9990	9990	9990	0
122	20230817	182100	181523520	9990	9990	9990	9990	142
123	20230817	182000	181523520	9990	9990	9990	9990	0
124	20230817	181900	181523520	9990	9990	9990	9990	0
125	20230817	181800	181523520	9990	9990	9990	9990	0
126	20230817	181700	181523520	9990	9990	9990	9990	0
127	20230817	181600	181523520	9990	9990	9990	9990	0
128	20230817	181500	181523520	9990	9990	9990	9990	0
129	20230817	181400	181523520	9990	9990	9990	9990	0
130	20230817	181300	181523520	9990	9990	9990	9990	0
131	20230817	181200	181523520	9990	9990	9990	9990	0
132	20230817	181100	181523520	9990	9990	9990	9990	0
133	20230817	181000	181523520	9990	9990	9990	9990	0
134	20230817	180900	181523520	9990	9990	9990	9990	0
135	20230817	180800	181523520	9990	9990	9990	9990	0
136	20230817	180700	181523520	9990	9990	9990	9990	0
137	20230817	180600	181523520	9990	9990	9990	9990	0
138	20230817	180500	181523520	9990	9990	9990	9990	0
139	20230817	180400	181523520	9990	9990	9990	9990	0
140	20230817	180300	181523520	9990	9990	9990	9990	0
141	20230817	180200	181523520	9990	9990	9990	9990	0
142	20230817	180100	181523520	9990	9990	9990	9990	0
143	20230817	180000	181523520	9990	9990	9990	9990	0
144	20230817	175900	181523520	9990	9990	9990	9990	0
145	20230817	175800	181523520	9990	9990	9990	9990	0
146	20230817	175700	181523520	9990	9990	9990	9990	0
147	20230817	175600	181523520	9990	9990	9990	9990	0
148	20230817	175500	181523520	9990	9990	9990	9990	0
149	20230817	175400	181523520	9990	9990	9990	9990	0
150	20230817	175300	181523520	9990	9990	9990	9990	0
151	20230817	175200	181523520	9990	9990	9990	9990	0
152	20230817	175100	181523520	9990	9990	9990	9990	142
153	20230817	175000	181523520	9990	9990	9990	9990	0
154	20230817	174900	181523520	9990	9990	9990	9990	0
155	20230817	174800	181523520	9990	9990	9990	9990	0
156	20230817	174700	181523520	9990	9990	9990	9990	0
157	20230817	174600	181523520	9990	9990	9990	9990	0
158	20230817	174500	181523520	9990	9990	9990	9990	0
159	20230817	174400	181523520	9990	9990	9990	9990	0
160	20230817	174300	181523520	9990	9990	9990	9990	0
161	20230817	174200	181523520	9990	9990	9990	9990	0
162	20230817	174100	181523520	9990	9990	9990	9990	0
163	20230817	174000	181523520	9990	9990	9990	9990	0
164	20230817	173900	181523520	9990	9990	9990	9990	0
165	20230817	173800	181523520	9990	9990	9990	9990	0
166	20230817	173700	181523520	9990	9990	9990	9990	0
167	20230817	173600	181523520	9990	9990	9990	9990	0
168	20230817	173500	181523520	9990	9990	9990	9990	0
169	20230817	173400	181523520	9990	9990	9990	9990	0
170	20230817	173300	181523520	9990	9990	9990	9990	0
171	20230817	173200	181523520	9990	9990	9990	9990	0
172	20230817	173100	181523520	9990	9990	9990	9990	0
173	20230817	173000	181523520	9990	9990	9990	9990	0
174	20230817	172900	181523520	9990	9990	9990	9990	0
175	20230817	172800	181523520	9990	9990	9990	9990	0
176	20230817	172700	181523520	9990	9990	9990	9990	0
177	20230817	172600	181523520	9990	9990	9990	9990	0
178	20230817	172500	181523520	9990	9990	9990	9990	0
179	20230817	172400	181523520	9990	9990	9990	9990	0
180	20230817	172300	181523520	9990	9990	9990	9990	0
181	20230817	172200	181523520	9990	9990	9990	9990	0
182	20230817	172100	181523520	9990	9990	9990	9990	142
183	20230817	172000	181523520	9990	9990	9990	9990	0
184	20230817	171900	181523520	9990	9990	9990	9990	0
185	20230817	171800	181523520	9990	9990	9990	9990	0
186	20230817	171700	181523520	9990	9990	9990	9990	0
187	20230817	171600	181523520	9990	9990	9990	9990	0
188	20230817	171500	181523520	9990	9990	9990	9990	0
189	20230817	171400	181523520	9990	9990	9990	9990	0
190	20230817	171300	181523520	9990	9990	9990	9990	0
191	20230817	171200	181523520	9990	9990	9990	9990	0
192	20230817	171100	181523520	9990	9990	9990	9990	0
193	20230817	171000	181523520	9990	9990	9990	9990	0
194	20230817	170900	181523520	9990	9990	9990	9990	0
195	20230817	170800	181523520	9990	9990	9990	9990	0
196	20230817	170700	181523520	9990	9990	9990	9990	0
197	20230817	170600	181523520	9990	9990	9990	9990	0
198	20230817	170500	181523520	9990	9990	9990	9990	0
199	20230817	170400	181523520	9990	9990	9990	9990	0
200	20230817	170300	181523520	9990	9990	9990	9990	0
201	20230817	170200	181523520	9990	9990	9990	9990	0
202	20230817	170100	181523520	9990	9990	9990	9990	0
203	20230817	170000	181523520	9990	9990	9990	9990	0
204	20230817	165900	181523520	9990	9990	9990	9990	0
205	20230817	165800	181523520	9990	9990	9990	9990	0
206	20230817	165700	181523520	9990	9990	9990	9990	0
207	20230817	165600	181523520	9990	9990	9990	9990	0
208	20230817	165500	181523520	9990	9990	9990	9990	0
209	20230817	165400	181523520	9990	9990	9990	9990	0
210	20230817	165300	181523520	9990	9990	9990	9990	0
211	20230817	165200	181523520	9990	9990	9990	9990	0
212	20230817	165100	181523520	9990	9990	9990	9990	142
213	20230817	165000	181523520	9990	9990	9990	9990	0
214	20230817	164900	181523520	9990	9990	9990	9990	0
215	20230817	164800	181523520	9990	9990	9990	9990	0
216	20230817	164700	181523520	9990	9990	9990	9990	0
217	20230817	164600	181523520	9990	9990	9990	9990	0
218	20230817	164500	181523520	9990	9990	9990	9990	0
219	20230817	164400	181523520	9990	9990	9990	9990	0
220	20230817	164300	181523520	9990	9990	9990	9990	0
221	20230817	164200	181523520	9990	9990	9990	9990	0
222	20230817	164100	181523520	9990	9990	9990	9990	0
223	20230817	164000	181523520	9990	9990	9990	9990	0
224	20230817	163900	181523520	9990	9990	9990	9990	0
225	20230817	163800	181523520	9990	9990	9990	9990	0
226	20230817	163700	181523520	9990	9990	9990	9990	0
227	20230817	163600	181523520	9990	9990	9990	9990	0
228	20230817	163500	181523520	9990	9990	9990	9990	0
229	20230817	163400	181523520	9990	9990	9990	9990	0
230	20230817	163300	181523520	9990	9990	9990	9990	0
231	20230817	163200	181523520	9990	9990	9990	9990	0
232	20230817	163100	181523520	9990	9990	9990	9990	0
233	20230817	163000	181523520	9990	9990	9990	9990	0
234	20230817	162900	181523520	9990	9990	9990	9990	0
235	20230817	162800	181523520	9990	9990	9990	9990	0
236	20230817	162700	181523520	9990	9990	9990	9990	0
237	20230817	162600	181523520	9990	9990	9990	9990	0
238	20230817	162500	181523520	9990	9990	9990	9990	0
239	20230817	162400	181523520	9990	9990	9990	9990	0
240	20230817	162300	181523520	9990	9990	9990	9990	0
241	20230817	162200	181523520	9990	9990	9990	9990	0
242	20230817	162100	181523520	9990	9990	9990	9990	142
243	20230817	162000	181523520	9990	9990	9990	9990	0
244	20230817	161900	181523520	9990	9990	9990	9990	0
245	20230817	161800	181523520	9990	9990	9990	9990	0
246	20230817	161700	181523520	9990	9990	9990	9990	0
247	20230817	161600	181523520	9990	9990	9990	9990	0
248	20230817	161500	181523520	9990	9990	9990	9990	0
249	20230817	161400	181523520	9990	9990	9990	9990	0
250	20230817	161300	181523520	9990	9990	9990	9990	0
251	20230817	161200	181523520	9990	9990	9990	9990	0
252	20230817	161100	181523520	9990	9990	9990	9990	0
253	20230817	161000	181523520	9990	9990	9990	9990	0
254	20230817	160900	181523520	9990	9990	9990	9990	0
255	20230817	160800	181523520	9990	9990	9990	9990	0
256	20230817	160700	181523520	9990	9990	9990	9990	0
257	20230817	160600	181523520	9990	9990	9990	9990	0
258	20230817	160500	181523520	9990	9990	9990	9990	0
259	20230817	160400	181523520	9990	9990	9990	9990	0
260	20230817	160300	181523520	9990	9990	9990	9990	0
261	20230817	160200	181523520	9990	9990	9990	9990	0
262	20230817	160100	181523520	9990	9990	9990	9990	0
263	20230817	160000	181523520	9990	9990	9990	9990	0
264	20230817	155900	181523520	9990	9990	9990	9990	0
265	20230817	155800	181523520	9990	9990	9990	9990	0
266	20230817	155700	181523520	9990	9990	9990	9990	0
267	20230817	155600	181523520	9990	9990	9990	9990	0
268	20230817	155500	181523520	9990	9990	9990	9990	0
269	20230817	155400	181523520	9990	9990	9990	9990	0
270	20230817	155300	181523520	9990	9990	9990	9990	0
271	20230817	155200	181523520	9990	9990	9990	9990	0
272	20230817	155100	181523520	9990	9990	9990	9990	142
273	20230817	155000	181523520	9990	9990	9990	9990	0
274	20230817	154900	181523520	9990	9990	9990	9990	0
275	20230817	154800	181523520	9990	9990	9990	9990	0
276	20230817	154700	181523520	9990	9990	9990	9990	0
277	20230817	154600	181523520	9990	9990	9990	9990	0
278	20230817	154500	181523520	9990	9990	9990	9990	0
279	20230817	154400	181523520	9990	9990	9990	9990	0
280	20230817	154300	181523520	9990	9990	9990	9990	0
281	20230817	154200	181523520	9990	9990	9990	9990	0
282	20230817	154100	181523520	9990	9990	9990	9990	0
283	20230817	154000	181523520	9990	9990	9990	9990	0
284	20230817	153900	181523520	9990	9990	9990	9990	0
285	20230817	153800	181523520	9990	9990	9990	9990	0
286	20230817	153700	181523520	9990	9990	9990	9990	0
287	20230817	153600	181523520	9990	9990	9990	9990	0
288	20230817	153500	181523520	9990	9990	9990	9990	0
289	20230817	153400	181523520	9990	9990	9990	9990	0
290	20230817	153300	181523520	9990	9990	9990	9990	0
291	20230817	153200	181523520	9990	9990	9990	9990	0
292	20230817	153100	181523520	9990	9990	9990	9990	0
293	20230817	153000	181523520	9990	9990	9990	9990	142
294	20230817	152900	180104940	9960	9960	9960	9960	0
295	20230817	152800	180104940	9960	9960	9960	9960	0
296	20230817	152700	180104940	9960	9960	9960	9960	0
297	20230817	152600	180104940	9960	9960	9960	9960	0
298	20230817	152500	180104940	9960	9960	9960	9960	0
299	20230817	152400	180104940	9960	9960	9960	9960	0
300	20230817	152300	180104940	9960	9960	9960	9960	0
301	20230817	152200	180104940	9960	9960	9960	9960	0
302	20230817	152100	180104940	9960	9960	9960	9960	0
303	20230817	152000	180104940	9960	9960	9960	9960	0
304	20230817	151900	180104940	9960	9990	9990	9960	5
305	20230817	151800	180055040	9990	9990	9990	9970	11
306	20230817	151700	179945250	9990	9990	9990	9990	9
307	20230817	151600	179855340	9990	9970	9990	9960	13
308	20230817	151500	179725670	9990	9990	9990	9970	9
309	20230817	151400	179635820	9990	9990	9990	9990	5
310	20230817	151300	179585870	9990	9990	9990	9990	5
311	20230817	151200	179535920	9990	9990	9990	9990	9
312	20230817	151100	179446010	9990	9990	9990	9990	3
313	20230817	151000	179416040	9970	9990	9990	9970	73
314	20230817	150900	178688170	9990	9990	9990	9990	3
315	20230817	150800	178658200	9990	9990	9990	9990	11
316	20230817	150700	178548310	9990	9990	9990	9990	13
317	20230817	150600	178418440	9970	9970	9970	9970	1
318	20230817	150500	178408470	9990	9990	9990	9990	5
319	20230817	150400	178358520	9990	9980	9990	9980	10
320	20230817	150300	178258710	9980	9980	9980	9980	2
321	20230817	150200	178238750	9980	9980	9980	9980	3
322	20230817	150100	178208810	9980	9980	9980	9980	7
323	20230817	150000	178138950	9980	9980	9980	9980	0
324	20230817	145900	178138950	9980	9980	9980	9980	6
325	20230817	145800	178079070	9950	9950	9950	9950	1
326	20230817	145700	178069120	9950	9950	9950	9950	0
327	20230817	145600	178069120	9950	9950	9950	9950	0
328	20230817	145500	178069120	9950	9950	9950	9950	0
329	20230817	145400	178069120	9950	9950	9950	9950	0
330	20230817	145300	178069120	9950	9950	9950	9950	0
331	20230817	145200	178069120	9950	9950	9950	9950	0
332	20230817	145100	178069120	9950	9950	9950	9950	0
333	20230817	145000	178069120	9950	9950	9950	9950	19
334	20230817	144900	177880070	9950	9950	9950	9950	0
335	20230817	144800	177880070	9950	9950	9950	9950	0
336	20230817	144700	177880070	9950	9950	9950	9950	0
337	20230817	144600	177880070	9950	9950	9950	9950	0
338	20230817	144500	177880070	9950	9950	9950	9950	0
339	20230817	144400	177880070	9950	9950	9950	9950	2
340	20230817	144300	177860170	9950	9950	9950	9950	0
341	20230817	144200	177860170	9950	9950	9950	9950	0
342	20230817	144100	177860170	9950	9950	9950	9950	0
343	20230817	144000	177860170	9950	9950	9950	9950	0
344	20230817	143900	177860170	9950	9950	9950	9950	0
345	20230817	143800	177860170	9950	9950	9950	9950	0
346	20230817	143700	177860170	9950	9950	9950	9950	0
347	20230817	143600	177860170	9950	9950	9950	9950	0
348	20230817	143500	177860170	9950	9950	9950	9950	0
349	20230817	143400	177860170	9950	9950	9950	9950	0
350	20230817	143300	177860170	9950	9950	9950	9950	31
351	20230817	143200	177551720	9940	9940	9940	9940	0
352	20230817	143100	177551720	9940	9940	9940	9940	0
353	20230817	143000	177551720	9940	9940	9940	9940	0
354	20230817	142900	177551720	9940	9940	9940	9940	0
355	20230817	142800	177551720	9940	9940	9940	9940	0
356	20230817	142700	177551720	9940	9940	9940	9940	0
357	20230817	142600	177551720	9940	9940	9940	9940	0
358	20230817	142500	177551720	9940	9940	9940	9940	5
359	20230817	142400	177502020	9950	9950	9950	9950	0
360	20230817	142300	177502020	9950	9950	9950	9950	19
361	20230817	142200	177312970	9960	9960	9960	9960	0
362	20230817	142100	177312970	9960	9960	9960	9960	0
363	20230817	142000	177312970	9960	9970	9970	9960	183
364	20230817	141900	175489400	9970	9970	9970	9970	0
365	20230817	141800	175489400	9970	9970	9970	9970	2
366	20230817	141700	175469460	9970	9980	9980	9970	20
367	20230817	141600	175270030	9980	9980	9980	9980	30
368	20230817	141500	174970630	9980	9980	9980	9980	47
369	20230817	141400	174501570	9980	9980	9980	9980	0
370	20230817	141300	174501570	9980	9980	9980	9980	10
371	20230817	141200	174401770	9990	9990	9990	9990	0
372	20230817	141100	174401770	9990	9990	9990	9990	3
373	20230817	141000	174371800	9990	9990	9990	9990	0
374	20230817	140900	174371800	9990	9990	9990	9990	2
375	20230817	140800	174351820	9990	9980	9990	9980	86
376	20230817	140700	173492970	9980	9980	9980	9960	8
377	20230817	140600	173413210	9950	9950	9950	9950	1
378	20230817	140500	173403260	9980	9980	9980	9980	1
379	20230817	140400	173393280	9980	9960	9980	9950	8
380	20230817	140300	173313550	9950	9950	9950	9950	0
381	20230817	140200	173313550	9950	9950	9950	9950	2
382	20230817	140100	173293650	9980	9980	9980	9980	1
383	20230817	140000	173283670	9920	9920	9920	9920	3
384	20230817	135900	173253910	9920	9920	9920	9920	7
385	20230817	135800	173184470	9980	9940	9980	9940	11
386	20230817	135700	173075040	9910	9910	9910	9910	2
387	20230817	135600	173055220	9940	9940	9940	9940	3
388	20230817	135500	173025400	9950	9950	9950	9950	8
389	20230817	135400	172945800	9950	9910	9950	9910	502
390	20230817	135300	167951820	9930	9930	9930	9930	1
391	20230817	135200	167941890	9910	9910	9910	9910	1
392	20230817	135100	167931980	9890	9910	9910	9890	22
393	20230817	135000	167714020	9900	9900	9900	9900	6
394	20230817	134900	167654620	9900	9900	9900	9900	6
395	20230817	134800	167595220	9900	9900	9900	9900	40
396	20230817	134700	167199220	9900	9900	9900	9900	0
397	20230817	134600	167199220	9900	9900	9900	9900	3
398	20230817	134500	167169520	9900	9900	9900	9900	6
399	20230817	134400	167110120	9910	9910	9910	9910	0
400	20230817	134300	167110120	9910	9900	9910	9900	4
401	20230817	134200	167070500	9900	9900	9900	9900	6
402	20230817	134100	167011100	9900	9900	9900	9900	3
403	20230817	134000	166981400	9910	9910	9910	9910	0
404	20230817	133900	166981400	9910	9910	9910	9910	34
405	20230817	133800	166644460	9910	9920	9920	9910	58
406	20230817	133700	166069620	9920	9920	9920	9910	519
407	20230817	133600	160921200	9900	9900	9900	9900	299
408	20230817	133500	157961100	9880	9880	9880	9880	34
409	20230817	133400	157625180	9880	9880	9880	9880	0
410	20230817	133300	157625180	9880	9880	9880	9880	10
411	20230817	133200	157526380	9870	9870	9870	9870	2
412	20230817	133100	157506640	9870	9870	9870	9870	0
413	20230817	133000	157506640	9870	9870	9870	9870	3
414	20230817	132900	157477030	9870	9870	9870	9870	0
415	20230817	132800	157477030	9870	9870	9870	9870	0
416	20230817	132700	157477030	9870	9870	9870	9870	8
417	20230817	132600	157398070	9870	9870	9870	9870	6
418	20230817	132500	157338850	9870	9870	9870	9870	0
419	20230817	132400	157338850	9870	9870	9870	9870	3
420	20230817	132300	157309240	9870	9870	9870	9870	12
421	20230817	132200	157190800	9880	9880	9880	9880	0
422	20230817	132100	157190800	9880	9880	9880	9880	1
423	20230817	132000	157180920	9880	9880	9880	9880	0
424	20230817	131900	157180920	9880	9880	9880	9870	9
425	20230817	131800	157092030	9900	9880	9900	9880	6
426	20230817	131700	157032730	9870	9870	9870	9870	24
427	20230817	131600	156795850	9850	9860	9860	9850	502
428	20230817	131500	151850070	9880	9880	9880	9880	0
429	20230817	131400	151850070	9880	9880	9880	9880	1
430	20230817	131300	151840190	9880	9880	9880	9880	3
431	20230817	131200	151810550	9900	9900	9900	9900	0
432	20230817	131100	151810550	9900	9860	9900	9860	275
433	20230817	131000	149090900	9860	9860	9860	9860	0
434	20230817	130900	149090900	9860	9860	9860	9860	2
435	20230817	130800	149071180	9860	9860	9860	9860	7
436	20230817	130700	149002160	9860	9860	9860	9860	7
437	20230817	130600	148933140	9860	9860	9860	9860	0
438	20230817	130500	148933140	9860	9860	9860	9860	2
439	20230817	130400	148913420	9900	9870	9900	9870	2
440	20230817	130300	148893650	9850	9860	9860	9850	800
441	20230817	130200	141008890	9870	9860	9900	9860	24
442	20230817	130100	140771930	9860	9860	9860	9860	5
443	20230817	130000	140722630	9860	9870	9870	9860	82
444	20230817	125900	139913450	9880	9880	9880	9880	1
445	20230817	125800	139903570	9880	9880	9880	9880	26
446	20230817	125700	139646690	9890	9880	9890	9870	47
447	20230817	125600	139182280	9870	9870	9870	9870	0
448	20230817	125500	139182280	9870	9870	9870	9870	0
449	20230817	125400	139182280	9870	9870	9870	9870	2
450	20230817	125300	139162540	9880	9880	9880	9880	0
451	20230817	125200	139162540	9880	9880	9880	9880	3
452	20230817	125100	139132900	9900	9900	9900	9900	0
453	20230817	125000	139132900	9900	9880	9900	9880	31
454	20230817	124900	138826220	9890	9880	9890	9880	44
455	20230817	124800	138391440	9870	9870	9870	9870	0
456	20230817	124700	138391440	9870	9870	9870	9870	0
457	20230817	124600	138391440	9870	9870	9870	9870	9
458	20230817	124500	138302610	9870	9870	9870	9870	0
459	20230817	124400	138302610	9870	9870	9870	9870	0
460	20230817	124300	138302610	9870	9880	9880	9870	43
461	20230817	124200	137877790	9880	9880	9880	9880	200
462	20230817	124100	135901790	9880	9880	9880	9880	50
463	20230817	124000	135407790	9880	9880	9880	9880	0
464	20230817	123900	135407790	9880	9880	9880	9880	2
465	20230817	123800	135388030	9870	9870	9870	9870	8
466	20230817	123700	135309070	9880	9880	9880	9880	0
467	20230817	123600	135309070	9880	9880	9880	9880	0
468	20230817	123500	135309070	9880	9880	9880	9880	101
469	20230817	123400	134311190	9880	9880	9880	9880	1
470	20230817	123300	134301310	9890	9880	9890	9880	7
471	20230817	123200	134232100	9880	9880	9880	9880	0
472	20230817	123100	134232100	9880	9880	9880	9880	6
473	20230817	123000	134172820	9870	9870	9870	9870	10
474	20230817	122900	134074120	9870	9870	9870	9870	0
475	20230817	122800	134074120	9870	9870	9870	9870	21
476	20230817	122700	133866850	9860	9860	9860	9860	8
477	20230817	122600	133787970	9860	9860	9860	9860	0
478	20230817	122500	133787970	9860	9860	9860	9860	0
479	20230817	122400	133787970	9860	9870	9870	9860	13
480	20230817	122300	133659690	9860	9860	9860	9860	0
481	20230817	122200	133659690	9860	9860	9860	9860	11
482	20230817	122100	133551230	9870	9870	9870	9870	0
483	20230817	122000	133551230	9870	9870	9870	9870	0
484	20230817	121900	133551230	9870	9870	9870	9870	3
485	20230817	121800	133521620	9870	9870	9870	9870	0
486	20230817	121700	133521620	9870	9870	9870	9870	0
487	20230817	121600	133521620	9870	9880	9890	9870	7
488	20230817	121500	133452450	9880	9880	9880	9880	0
489	20230817	121400	133452450	9880	9880	9880	9880	7
490	20230817	121300	133383290	9880	9880	9880	9880	43
491	20230817	121200	132958450	9870	9870	9870	9870	0
492	20230817	121100	132958450	9870	9870	9870	9870	8
493	20230817	121000	132879490	9880	9880	9880	9880	29
494	20230817	120900	132592970	9880	9880	9880	9880	0
495	20230817	120800	132592970	9880	9890	9890	9880	9
496	20230817	120700	132504020	9880	9880	9880	9880	0
497	20230817	120600	132504020	9880	9880	9880	9880	0
498	20230817	120500	132504020	9880	9890	9900	9880	9
499	20230817	120400	132415020	9880	9880	9880	9880	0
500	20230817	120300	132415020	9880	9880	9880	9880	9
501	20230817	120200	132326100	9880	9880	9880	9880	0
502	20230817	120100	132326100	9880	9880	9880	9880	0
503	20230817	120000	132326100	9880	9880	9880	9880	2
504	20230817	115900	132306340	9880	9880	9880	9880	27
505	20230817	115800	132039580	9870	9870	9870	9870	6
506	20230817	115700	131980360	9870	9870	9870	9870	3
507	20230817	115600	131950750	9870	9870	9870	9870	0
508	20230817	115500	131950750	9870	9870	9870	9870	2
509	20230817	115400	131931010	9870	9870	9870	9870	4
510	20230817	115300	131891530	9890	9890	9890	9890	0
511	20230817	115200	131891530	9890	9900	9900	9890	80
512	20230817	115100	131099890	9900	9900	9900	9900	6
513	20230817	115000	131040490	9890	9890	9890	9890	0
514	20230817	114900	131040490	9890	9890	9890	9890	9
515	20230817	114800	130951480	9900	9900	9900	9900	0
516	20230817	114700	130951480	9900	9890	9900	9890	7
517	20230817	114600	130882240	9890	9890	9890	9890	9
518	20230817	114500	130793230	9880	9880	9880	9880	0
519	20230817	114400	130793230	9880	9880	9880	9880	2
520	20230817	114300	130773470	9890	9890	9890	9890	3
521	20230817	114200	130743800	9890	9890	9890	9890	0
522	20230817	114100	130743800	9890	9900	9900	9890	4
523	20230817	114000	130704230	9910	9910	9910	9910	1
524	20230817	113900	130694320	9910	9910	9910	9910	2
525	20230817	113800	130674500	9910	9920	9930	9910	6
526	20230817	113700	130614980	9920	9910	9920	9910	10
527	20230817	113600	130515840	9920	9900	9920	9900	4
528	20230817	113500	130476220	9920	9920	9920	9920	1
529	20230817	113400	130466300	9890	9870	9890	9870	18
530	20230817	113300	130288400	9890	9870	9890	9870	17
531	20230817	113200	130120310	9870	9870	9870	9870	19
532	20230817	113100	129932780	9870	9870	9870	9870	0
533	20230817	113000	129932780	9870	9870	9870	9870	3
534	20230817	112900	129903170	9900	9900	9900	9900	0
535	20230817	112800	129903170	9900	9900	9900	9900	0
536	20230817	112700	129903170	9900	9900	9900	9900	1
537	20230817	112600	129893270	9870	9870	9870	9870	10
538	20230817	112500	129794570	9900	9900	9900	9900	10
539	20230817	112400	129695570	9900	9900	9900	9900	1
540	20230817	112300	129685670	9860	9860	9860	9860	0
541	20230817	112200	129685670	9860	9870	9870	9860	109
542	20230817	112100	128610890	9860	9860	9860	9860	0
543	20230817	112000	128610890	9860	9860	9860	9860	0
544	20230817	111900	128610890	9860	9860	9860	9860	0
545	20230817	111800	128610890	9860	9860	9860	9860	125
546	20230817	111700	127378390	9860	9860	9860	9860	19
547	20230817	111600	127191050	9900	9900	9900	9900	10
548	20230817	111500	127092050	9900	9900	9900	9900	0
549	20230817	111400	127092050	9900	9900	9900	9900	0
550	20230817	111300	127092050	9900	9900	9900	9900	1
551	20230817	111200	127082150	9870	9870	9870	9870	0
552	20230817	111100	127082150	9870	9870	9870	9870	1
553	20230817	111000	127072280	9900	9900	9900	9900	0
554	20230817	110900	127072280	9900	9900	9900	9900	0
555	20230817	110800	127072280	9900	9900	9900	9900	0
556	20230817	110700	127072280	9900	9900	9900	9900	0
557	20230817	110600	127072280	9900	9900	9900	9900	30
558	20230817	110500	126775280	9900	9900	9900	9900	0
559	20230817	110400	126775280	9900	9900	9900	9900	0
560	20230817	110300	126775280	9900	9900	9900	9900	0
561	20230817	110200	126775280	9900	9900	9900	9900	0
562	20230817	110100	126775280	9900	9900	9900	9900	0
563	20230817	110000	126775280	9900	9900	9900	9900	0
564	20230817	105900	126775280	9900	9900	9900	9900	0
565	20230817	105800	126775280	9900	9900	9900	9900	0
566	20230817	105700	126775280	9900	9860	9900	9850	10
567	20230817	105600	126676680	9890	9890	9890	9890	0
568	20230817	105500	126676680	9890	9860	9890	9860	58
569	20230817	105400	126104140	9850	9810	9850	9810	874
570	20230817	105300	117503920	9840	9840	9840	9840	0
571	20230817	105200	117503920	9840	9840	9840	9840	0
572	20230817	105100	117503920	9840	9840	9840	9840	7
573	20230817	105000	117435040	9840	9840	9840	9840	0
574	20230817	104900	117435040	9840	9840	9840	9840	0
575	20230817	104800	117435040	9840	9810	9840	9810	9
576	20230817	104700	117346720	9790	9790	9790	9790	505
577	20230817	104600	112402770	9780	9780	9780	9780	0
578	20230817	104500	112402770	9780	9780	9780	9780	0
579	20230817	104400	112402770	9780	9780	9780	9780	0
580	20230817	104300	112402770	9780	9780	9780	9780	0
581	20230817	104200	112402770	9780	9780	9780	9780	5
582	20230817	104100	112353870	9780	9780	9780	9780	0
583	20230817	104000	112353870	9780	9780	9780	9780	0
584	20230817	103900	112353870	9780	9780	9780	9780	0
585	20230817	103800	112353870	9780	9780	9780	9780	0
586	20230817	103700	112353870	9780	9780	9780	9780	50
587	20230817	103600	111864870	9750	9750	9750	9750	0
588	20230817	103500	111864870	9750	9750	9750	9750	0
589	20230817	103400	111864870	9750	9750	9750	9750	20
590	20230817	103300	111669870	9750	9780	9780	9750	500
591	20230817	103200	106789200	9780	9780	9780	9780	0
592	20230817	103100	106789200	9780	9780	9780	9780	0
593	20230817	103000	106789200	9780	9780	9780	9780	10
594	20230817	102900	106691400	9780	9780	9780	9780	0
595	20230817	102800	106691400	9780	9780	9780	9780	0
596	20230817	102700	106691400	9780	9780	9780	9780	7
597	20230817	102600	106622940	9780	9780	9780	9780	6
598	20230817	102500	106564260	9780	9790	9790	9780	181
599	20230817	102400	104793780	9800	9800	9800	9800	0
600	20230817	102300	104793780	9800	9800	9800	9800	1
601	20230817	102200	104783980	9810	9810	9810	9810	1
602	20230817	102100	104774170	9810	9810	9810	9810	1
603	20230817	102000	104764360	9790	9790	9790	9790	0
604	20230817	101900	104764360	9790	9790	9790	9790	0
605	20230817	101800	104764360	9790	9790	9790	9790	0
606	20230817	101700	104764360	9790	9790	9790	9790	0
607	20230817	101600	104764360	9790	9790	9790	9790	0
608	20230817	101500	104764360	9790	9790	9790	9790	0
609	20230817	101400	104764360	9790	9790	9790	9790	0
610	20230817	101300	104764360	9790	9790	9790	9790	0
611	20230817	101200	104764360	9790	9800	9800	9790	289
612	20230817	101100	101932260	9810	9810	9810	9810	316
613	20230817	101000	98832300	9810	9810	9810	9810	0
614	20230817	100900	98832300	9810	9820	9820	9810	50
615	20230817	100800	98341640	9810	9800	9810	9800	182
616	20230817	100700	96556440	9770	9770	9770	9770	0
617	20230817	100600	96556440	9770	9770	9770	9770	263
618	20230817	100500	93986930	9770	9770	9770	9770	5
619	20230817	100400	93938080	9760	9760	9760	9760	0
620	20230817	100300	93938080	9760	9760	9760	9760	0
621	20230817	100200	93938080	9760	9760	9760	9760	0
622	20230817	100100	93938080	9760	9760	9760	9760	0
623	20230817	100000	93938080	9760	9760	9760	9760	0
624	20230817	095900	93938080	9760	9760	9760	9760	0
625	20230817	095800	93938080	9760	9780	9780	9760	1000
626	20230817	095700	84173560	9780	9780	9780	9780	0
627	20230817	095600	84173560	9780	9830	9830	9780	1088
628	20230817	095500	73501200	9830	9830	9830	9830	0
629	20230817	095400	73501200	9830	9830	9830	9830	2
630	20230817	095300	73481540	9830	9830	9830	9830	97
631	20230817	095200	72528030	9830	9830	9830	9830	73
632	20230817	095100	71810440	9840	9850	9850	9840	5
633	20230817	095000	71761210	9840	9840	9840	9840	10
634	20230817	094900	71662810	9840	9840	9840	9840	300
635	20230817	094800	68710810	9840	9840	9840	9840	0
636	20230817	094700	68710810	9840	9840	9840	9840	30
637	20230817	094600	68415610	9840	9840	9840	9840	1
638	20230817	094500	68405770	9840	9840	9840	9840	0
639	20230817	094400	68405770	9840	9830	9840	9830	140
640	20230817	094300	67028770	9810	9810	9810	9810	0
641	20230817	094200	67028770	9810	9810	9810	9810	0
642	20230817	094100	67028770	9810	9810	9810	9810	0
643	20230817	094000	67028770	9810	9810	9810	9810	53
644	20230817	093900	66508840	9810	9810	9810	9810	8
645	20230817	093800	66430360	9800	9800	9800	9800	60
646	20230817	093700	65842360	9800	9800	9800	9800	78
647	20230817	093600	65077960	9760	9770	9770	9760	450
648	20230817	093500	60685830	9760	9760	9760	9760	27
649	20230817	093400	60422310	9760	9760	9760	9760	176
650	20230817	093300	58704550	9760	9770	9770	9760	160
651	20230817	093200	57141920	9770	9770	9770	9770	0
652	20230817	093100	57141920	9770	9800	9800	9770	1375
653	20230817	093000	43684720	9800	9820	9820	9800	1064
654	20230817	092900	33245730	9840	9840	9840	9840	2
655	20230817	092800	33226050	9820	9830	9830	9820	15
656	20230817	092700	33078730	9840	9840	9840	9840	5
657	20230817	092600	33029530	9840	9840	9840	9840	50
658	20230817	092500	32537530	9850	9850	9850	9850	10
659	20230817	092400	32439030	9840	9840	9840	9840	40
660	20230817	092300	32045430	9820	9820	9820	9820	0
661	20230817	092200	32045430	9820	9820	9820	9820	0
662	20230817	092100	32045430	9820	9820	9820	9820	0
663	20230817	092000	32045430	9820	9820	9820	9820	0
664	20230817	091900	32045430	9820	9820	9820	9820	36
665	20230817	091800	31691910	9820	9840	9840	9820	58
666	20230817	091700	31122050	9820	9820	9820	9820	0
667	20230817	091600	31122050	9820	9820	9820	9820	80
668	20230817	091500	30336450	9820	9820	9820	9820	28
669	20230817	091400	30061490	9820	9820	9820	9820	31
670	20230817	091300	29757070	9840	9840	9840	9840	0
671	20230817	091200	29757070	9840	9810	9840	9810	204
672	20230817	091100	27755710	9810	9860	9860	9810	436
673	20230817	091000	23476180	9860	9900	9900	9860	331
674	20230817	090900	20211800	9900	9900	9900	9900	20
675	20230817	090800	20013800	9900	9900	9900	9900	0
676	20230817	090700	20013800	9900	9900	9900	9900	58
677	20230817	090600	19439600	9900	9910	9910	9900	1627
678	20230817	090500	3330620	9910	9910	9910	9910	0
679	20230817	090400	3330620	9910	9910	9910	9910	0
680	20230817	090300	3330620	9910	9910	9910	9910	180
681	20230817	090200	1546820	9910	9950	9950	9910	24
682	20230817	090100	1308880	9960	9970	9970	9960	35
683	20230817	090000	960000	10000	10000	10000	10000	96