KissMeData/003570/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	183800	165240140	9660	9660	9660	9660	216
3	20230804	183700	165240140	9660	9660	9660	9660	0
4	20230804	183600	165240140	9660	9660	9660	9660	0
5	20230804	183500	165240140	9660	9660	9660	9660	0
6	20230804	183400	165240140	9660	9660	9660	9660	0
7	20230804	183300	165240140	9660	9660	9660	9660	0
8	20230804	183200	165240140	9660	9660	9660	9660	0
9	20230804	183100	165240140	9660	9660	9660	9660	0
10	20230804	183000	165240140	9660	9660	9660	9660	0
11	20230804	182900	165240140	9660	9660	9660	9660	0
12	20230804	182800	165240140	9660	9660	9660	9660	0
13	20230804	182700	165240140	9660	9660	9660	9660	0
14	20230804	182600	165240140	9660	9660	9660	9660	0
15	20230804	182500	165240140	9660	9660	9660	9660	0
16	20230804	182400	165240140	9660	9660	9660	9660	0
17	20230804	182300	165240140	9660	9660	9660	9660	0
18	20230804	182200	165240140	9660	9660	9660	9660	0
19	20230804	182100	165240140	9660	9660	9660	9660	0
20	20230804	182000	165240140	9660	9660	9660	9660	0
21	20230804	181900	165240140	9660	9660	9660	9660	0
22	20230804	181800	165240140	9660	9660	9660	9660	0
23	20230804	181700	165240140	9660	9660	9660	9660	0
24	20230804	181600	165240140	9660	9660	9660	9660	0
25	20230804	181500	165240140	9660	9660	9660	9660	0
26	20230804	181400	165240140	9660	9660	9660	9660	0
27	20230804	181300	165240140	9660	9660	9660	9660	0
28	20230804	181200	165240140	9660	9660	9660	9660	0
29	20230804	181100	165240140	9660	9660	9660	9660	0
30	20230804	181000	165240140	9660	9660	9660	9660	0
31	20230804	180900	165240140	9660	9660	9660	9660	0
32	20230804	180800	165240140	9660	9660	9660	9660	216
33	20230804	180700	165240140	9660	9660	9660	9660	0
34	20230804	180600	165240140	9660	9660	9660	9660	0
35	20230804	180500	165240140	9660	9660	9660	9660	0
36	20230804	180400	165240140	9660	9660	9660	9660	0
37	20230804	180300	165240140	9660	9660	9660	9660	0
38	20230804	180200	165240140	9660	9660	9660	9660	0
39	20230804	180100	165240140	9660	9660	9660	9660	0
40	20230804	180000	165240140	9660	9660	9660	9660	0
41	20230804	175900	165240140	9660	9660	9660	9660	0
42	20230804	175800	165240140	9660	9660	9660	9660	0
43	20230804	175700	165240140	9660	9660	9660	9660	0
44	20230804	175600	165240140	9660	9660	9660	9660	0
45	20230804	175500	165240140	9660	9660	9660	9660	0
46	20230804	175400	165240140	9660	9660	9660	9660	0
47	20230804	175300	165240140	9660	9660	9660	9660	0
48	20230804	175200	165240140	9660	9660	9660	9660	0
49	20230804	175100	165240140	9660	9660	9660	9660	0
50	20230804	175000	165240140	9660	9660	9660	9660	0
51	20230804	174900	165240140	9660	9660	9660	9660	0
52	20230804	174800	165240140	9660	9660	9660	9660	0
53	20230804	174700	165240140	9660	9660	9660	9660	0
54	20230804	174600	165240140	9660	9660	9660	9660	0
55	20230804	174500	165240140	9660	9660	9660	9660	0
56	20230804	174400	165240140	9660	9660	9660	9660	0
57	20230804	174300	165240140	9660	9660	9660	9660	0
58	20230804	174200	165240140	9660	9660	9660	9660	0
59	20230804	174100	165240140	9660	9660	9660	9660	0
60	20230804	174000	165240140	9660	9660	9660	9660	0
61	20230804	173900	165240140	9660	9660	9660	9660	0
62	20230804	173800	165240140	9660	9660	9660	9660	216
63	20230804	173700	165240140	9660	9660	9660	9660	0
64	20230804	173600	165240140	9660	9660	9660	9660	0
65	20230804	173500	165240140	9660	9660	9660	9660	0
66	20230804	173400	165240140	9660	9660	9660	9660	0
67	20230804	173300	165240140	9660	9660	9660	9660	0
68	20230804	173200	165240140	9660	9660	9660	9660	0
69	20230804	173100	165240140	9660	9660	9660	9660	0
70	20230804	173000	165240140	9660	9660	9660	9660	0
71	20230804	172900	165240140	9660	9660	9660	9660	0
72	20230804	172800	165240140	9660	9660	9660	9660	0
73	20230804	172700	165240140	9660	9660	9660	9660	0
74	20230804	172600	165240140	9660	9660	9660	9660	0
75	20230804	172500	165240140	9660	9660	9660	9660	0
76	20230804	172400	165240140	9660	9660	9660	9660	0
77	20230804	172300	165240140	9660	9660	9660	9660	0
78	20230804	172200	165240140	9660	9660	9660	9660	0
79	20230804	172100	165240140	9660	9660	9660	9660	0
80	20230804	172000	165240140	9660	9660	9660	9660	0
81	20230804	171900	165240140	9660	9660	9660	9660	0
82	20230804	171800	165240140	9660	9660	9660	9660	0
83	20230804	171700	165240140	9660	9660	9660	9660	0
84	20230804	171600	165240140	9660	9660	9660	9660	0
85	20230804	171500	165240140	9660	9660	9660	9660	0
86	20230804	171400	165240140	9660	9660	9660	9660	0
87	20230804	171300	165240140	9660	9660	9660	9660	0
88	20230804	171200	165240140	9660	9660	9660	9660	0
89	20230804	171100	165240140	9660	9660	9660	9660	0
90	20230804	171000	165240140	9660	9660	9660	9660	0
91	20230804	170900	165240140	9660	9660	9660	9660	0
92	20230804	170800	165240140	9660	9660	9660	9660	216
93	20230804	170700	165240140	9660	9660	9660	9660	0
94	20230804	170600	165240140	9660	9660	9660	9660	0
95	20230804	170500	165240140	9660	9660	9660	9660	0
96	20230804	170400	165240140	9660	9660	9660	9660	0
97	20230804	170300	165240140	9660	9660	9660	9660	0
98	20230804	170200	165240140	9660	9660	9660	9660	0
99	20230804	170100	165240140	9660	9660	9660	9660	0
100	20230804	170000	165240140	9660	9660	9660	9660	0
101	20230804	165900	165240140	9660	9660	9660	9660	0
102	20230804	165800	165240140	9660	9660	9660	9660	0
103	20230804	165700	165240140	9660	9660	9660	9660	0
104	20230804	165600	165240140	9660	9660	9660	9660	0
105	20230804	165500	165240140	9660	9660	9660	9660	0
106	20230804	165400	165240140	9660	9660	9660	9660	0
107	20230804	165300	165240140	9660	9660	9660	9660	0
108	20230804	165200	165240140	9660	9660	9660	9660	0
109	20230804	165100	165240140	9660	9660	9660	9660	0
110	20230804	165000	165240140	9660	9660	9660	9660	0
111	20230804	164900	165240140	9660	9660	9660	9660	0
112	20230804	164800	165240140	9660	9660	9660	9660	0
113	20230804	164700	165240140	9660	9660	9660	9660	0
114	20230804	164600	165240140	9660	9660	9660	9660	0
115	20230804	164500	165240140	9660	9660	9660	9660	0
116	20230804	164400	165240140	9660	9660	9660	9660	0
117	20230804	164300	165240140	9660	9660	9660	9660	0
118	20230804	164200	165240140	9660	9660	9660	9660	0
119	20230804	164100	165240140	9660	9660	9660	9660	0
120	20230804	164000	165240140	9660	9660	9660	9660	0
121	20230804	163900	165240140	9660	9660	9660	9660	0
122	20230804	163800	165240140	9660	9660	9660	9660	216
123	20230804	163700	165240140	9660	9660	9660	9660	0
124	20230804	163600	165240140	9660	9660	9660	9660	0
125	20230804	163500	165240140	9660	9660	9660	9660	0
126	20230804	163400	165240140	9660	9660	9660	9660	0
127	20230804	163300	165240140	9660	9660	9660	9660	0
128	20230804	163200	165240140	9660	9660	9660	9660	0
129	20230804	163100	165240140	9660	9660	9660	9660	0
130	20230804	163000	165240140	9660	9660	9660	9660	0
131	20230804	162900	165240140	9660	9660	9660	9660	0
132	20230804	162800	165240140	9660	9660	9660	9660	0
133	20230804	162700	165240140	9660	9660	9660	9660	0
134	20230804	162600	165240140	9660	9660	9660	9660	0
135	20230804	162500	165240140	9660	9660	9660	9660	0
136	20230804	162400	165240140	9660	9660	9660	9660	0
137	20230804	162300	165240140	9660	9660	9660	9660	0
138	20230804	162200	165240140	9660	9660	9660	9660	0
139	20230804	162100	165240140	9660	9660	9660	9660	0
140	20230804	162000	165240140	9660	9660	9660	9660	0
141	20230804	161900	165240140	9660	9660	9660	9660	0
142	20230804	161800	165240140	9660	9660	9660	9660	0
143	20230804	161700	165240140	9660	9660	9660	9660	0
144	20230804	161600	165240140	9660	9660	9660	9660	0
145	20230804	161500	165240140	9660	9660	9660	9660	0
146	20230804	161400	165240140	9660	9660	9660	9660	0
147	20230804	161300	165240140	9660	9660	9660	9660	0
148	20230804	161200	165240140	9660	9660	9660	9660	0
149	20230804	161100	165240140	9660	9660	9660	9660	0
150	20230804	161000	165240140	9660	9660	9660	9660	0
151	20230804	160900	165240140	9660	9660	9660	9660	0
152	20230804	160800	165240140	9660	9660	9660	9660	216
153	20230804	160700	165240140	9660	9660	9660	9660	0
154	20230804	160600	165240140	9660	9660	9660	9660	0
155	20230804	160500	165240140	9660	9660	9660	9660	0
156	20230804	160400	165240140	9660	9660	9660	9660	0
157	20230804	160300	165240140	9660	9660	9660	9660	0
158	20230804	160200	165240140	9660	9660	9660	9660	0
159	20230804	160100	165240140	9660	9660	9660	9660	0
160	20230804	160000	165240140	9660	9660	9660	9660	0
161	20230804	155900	165240140	9660	9660	9660	9660	0
162	20230804	155800	165240140	9660	9660	9660	9660	0
163	20230804	155700	165240140	9660	9660	9660	9660	0
164	20230804	155600	165240140	9660	9660	9660	9660	0
165	20230804	155500	165240140	9660	9660	9660	9660	0
166	20230804	155400	165240140	9660	9660	9660	9660	0
167	20230804	155300	165240140	9660	9660	9660	9660	0
168	20230804	155200	165240140	9660	9660	9660	9660	0
169	20230804	155100	165240140	9660	9660	9660	9660	0
170	20230804	155000	165240140	9660	9660	9660	9660	0
171	20230804	154900	165240140	9660	9660	9660	9660	0
172	20230804	154800	165240140	9660	9660	9660	9660	0
173	20230804	154700	165240140	9660	9660	9660	9660	0
174	20230804	154600	165240140	9660	9660	9660	9660	0
175	20230804	154500	165240140	9660	9660	9660	9660	0
176	20230804	154400	165240140	9660	9660	9660	9660	0
177	20230804	154300	165240140	9660	9660	9660	9660	0
178	20230804	154200	165240140	9660	9660	9660	9660	0
179	20230804	154100	165240140	9660	9660	9660	9660	0
180	20230804	154000	165240140	9660	9660	9660	9660	0
181	20230804	153900	165240140	9660	9660	9660	9660	0
182	20230804	153800	165240140	9660	9660	9660	9660	216
183	20230804	153700	165240140	9660	9660	9660	9660	0
184	20230804	153600	165240140	9660	9660	9660	9660	0
185	20230804	153500	165240140	9660	9660	9660	9660	0
186	20230804	153400	165240140	9660	9660	9660	9660	0
187	20230804	153300	165240140	9660	9660	9660	9660	0
188	20230804	153200	165240140	9660	9660	9660	9660	0
189	20230804	153100	165240140	9660	9660	9660	9660	0
190	20230804	153000	165240140	9660	9660	9660	9660	216
191	20230804	152900	163153580	9680	9680	9680	9680	0
192	20230804	152800	163153580	9680	9680	9680	9680	0
193	20230804	152700	163153580	9680	9680	9680	9680	0
194	20230804	152600	163153580	9680	9680	9680	9680	0
195	20230804	152500	163153580	9680	9680	9680	9680	0
196	20230804	152400	163153580	9680	9680	9680	9680	0
197	20230804	152300	163153580	9680	9680	9680	9680	0
198	20230804	152200	163153580	9680	9680	9680	9680	0
199	20230804	152100	163153580	9680	9680	9680	9680	0
200	20230804	152000	163153580	9680	9680	9680	9680	0
201	20230804	151900	163153580	9680	9660	9680	9660	129
202	20230804	151800	161906940	9660	9660	9660	9660	75
203	20230804	151700	161182440	9660	9660	9660	9660	0
204	20230804	151600	161182440	9660	9650	9660	9650	606
205	20230804	151500	155328490	9650	9650	9650	9650	0
206	20230804	151400	155328490	9650	9660	9660	9650	24
207	20230804	151300	155096840	9660	9660	9660	9660	0
208	20230804	151200	155096840	9660	9660	9660	9660	1
209	20230804	151100	155087180	9660	9650	9660	9650	33
210	20230804	151000	154768430	9660	9660	9660	9660	40
211	20230804	150900	154382030	9660	9660	9660	9660	159
212	20230804	150800	152846090	9650	9650	9650	9650	77
213	20230804	150700	152103040	9650	9680	9680	9650	1897
214	20230804	150600	133793650	9690	9690	9690	9690	16
215	20230804	150500	133638610	9690	9690	9690	9690	0
216	20230804	150400	133638610	9690	9690	9690	9690	0
217	20230804	150300	133638610	9690	9690	9690	9690	0
218	20230804	150200	133638610	9690	9690	9690	9690	0
219	20230804	150100	133638610	9690	9690	9690	9690	0
220	20230804	150000	133638610	9690	9690	9690	9690	15
221	20230804	145900	133493260	9670	9670	9670	9670	0
222	20230804	145800	133493260	9670	9680	9680	9670	379
223	20230804	145700	129828320	9680	9680	9680	9680	0
224	20230804	145600	129828320	9680	9680	9680	9680	14
225	20230804	145500	129692800	9670	9680	9680	9670	33
226	20230804	145400	129373680	9690	9690	9690	9690	0
227	20230804	145300	129373680	9690	9690	9690	9680	33
228	20230804	145200	129054060	9690	9690	9690	9690	2
229	20230804	145100	129034680	9670	9670	9670	9670	0
230	20230804	145000	129034680	9670	9670	9670	9670	0
231	20230804	144900	129034680	9670	9670	9670	9670	34
232	20230804	144800	128705900	9680	9680	9680	9680	7
233	20230804	144700	128638140	9680	9680	9680	9680	2
234	20230804	144600	128618780	9690	9690	9690	9690	15
235	20230804	144500	128473430	9690	9690	9690	9690	0
236	20230804	144400	128473430	9690	9690	9690	9690	0
237	20230804	144300	128473430	9690	9690	9690	9690	16
238	20230804	144200	128318390	9680	9680	9680	9680	0
239	20230804	144100	128318390	9680	9680	9680	9680	0
240	20230804	144000	128318390	9680	9680	9680	9680	14
241	20230804	143900	128182870	9680	9680	9680	9680	35
242	20230804	143800	127844070	9690	9690	9690	9690	0
243	20230804	143700	127844070	9690	9690	9690	9690	4
244	20230804	143600	127805310	9670	9670	9670	9670	1
245	20230804	143500	127795640	9670	9660	9670	9660	640
246	20230804	143400	121609110	9660	9670	9670	9660	166
247	20230804	143300	120005290	9670	9690	9690	9670	328
248	20230804	143200	116828770	9700	9700	9700	9700	0
249	20230804	143100	116828770	9700	9720	9720	9700	3249
250	20230804	143000	85298940	9730	9730	9730	9730	15
251	20230804	142900	85152990	9740	9740	9740	9740	1
252	20230804	142800	85143250	9740	9740	9740	9740	0
253	20230804	142700	85143250	9740	9730	9740	9730	62
254	20230804	142600	84539840	9720	9720	9720	9720	16
255	20230804	142500	84384320	9720	9720	9720	9720	0
256	20230804	142400	84384320	9720	9730	9730	9710	182
257	20230804	142300	82615550	9730	9730	9730	9730	0
258	20230804	142200	82615550	9730	9730	9730	9730	0
259	20230804	142100	82615550	9730	9730	9730	9730	0
260	20230804	142000	82615550	9730	9730	9730	9730	15
261	20230804	141900	82469600	9730	9730	9730	9730	0
262	20230804	141800	82469600	9730	9730	9730	9730	0
263	20230804	141700	82469600	9730	9730	9730	9730	15
264	20230804	141600	82323650	9730	9730	9730	9730	0
265	20230804	141500	82323650	9730	9730	9730	9730	0
266	20230804	141400	82323650	9730	9730	9730	9730	15
267	20230804	141300	82177700	9730	9730	9730	9730	0
268	20230804	141200	82177700	9730	9730	9730	9730	0
269	20230804	141100	82177700	9730	9730	9730	9730	14
270	20230804	141000	82041480	9730	9730	9730	9730	1
271	20230804	140900	82031750	9720	9720	9720	9720	0
272	20230804	140800	82031750	9720	9720	9720	9720	0
273	20230804	140700	82031750	9720	9730	9730	9720	17
274	20230804	140600	81866360	9720	9720	9720	9720	1
275	20230804	140500	81856640	9730	9730	9730	9730	0
276	20230804	140400	81856640	9730	9720	9730	9720	16
277	20230804	140300	81700970	9720	9720	9720	9720	0
278	20230804	140200	81700970	9720	9720	9720	9720	0
279	20230804	140100	81700970	9720	9730	9730	9720	41
280	20230804	140000	81302300	9740	9740	9740	9740	0
281	20230804	135900	81302300	9740	9740	9740	9740	0
282	20230804	135800	81302300	9740	9740	9740	9740	0
283	20230804	135700	81302300	9740	9740	9740	9740	15
284	20230804	135600	81156200	9730	9730	9730	9730	0
285	20230804	135500	81156200	9730	9730	9730	9730	0
286	20230804	135400	81156200	9730	9730	9730	9720	29
287	20230804	135300	80874170	9740	9740	9740	9740	0
288	20230804	135200	80874170	9740	9740	9740	9740	0
289	20230804	135100	80874170	9740	9740	9740	9740	14
290	20230804	135000	80737810	9740	9740	9740	9740	0
291	20230804	134900	80737810	9740	9740	9740	9740	0
292	20230804	134800	80737810	9740	9740	9740	9740	15
293	20230804	134700	80591710	9730	9730	9730	9730	6
294	20230804	134600	80533330	9730	9730	9730	9730	0
295	20230804	134500	80533330	9730	9730	9730	9730	0
296	20230804	134400	80533330	9730	9720	9730	9720	22
297	20230804	134300	80319340	9720	9720	9720	9720	0
298	20230804	134200	80319340	9720	9720	9720	9720	15
299	20230804	134100	80173540	9730	9730	9730	9730	14
300	20230804	134000	80037320	9730	9730	9730	9730	0
301	20230804	133900	80037320	9730	9730	9730	9730	0
302	20230804	133800	80037320	9730	9720	9730	9720	18
303	20230804	133700	79862210	9720	9720	9720	9720	23
304	20230804	133600	79638650	9720	9730	9730	9720	60
305	20230804	133500	79055440	9730	9740	9740	9730	30
306	20230804	133400	78763390	9740	9740	9740	9740	0
307	20230804	133300	78763390	9740	9740	9740	9740	0
308	20230804	133200	78763390	9740	9740	9740	9740	0
309	20230804	133100	78763390	9740	9740	9740	9740	14
310	20230804	133000	78627030	9740	9740	9740	9740	0
311	20230804	132900	78627030	9740	9740	9740	9740	0
312	20230804	132800	78627030	9740	9740	9740	9740	15
313	20230804	132700	78480930	9740	9740	9740	9740	0
314	20230804	132600	78480930	9740	9740	9740	9740	0
315	20230804	132500	78480930	9740	9740	9740	9740	15
316	20230804	132400	78334830	9730	9730	9730	9730	0
317	20230804	132300	78334830	9730	9730	9730	9730	0
318	20230804	132200	78334830	9730	9730	9730	9730	13
319	20230804	132100	78208340	9730	9730	9730	9730	0
320	20230804	132000	78208340	9730	9730	9730	9730	0
321	20230804	131900	78208340	9730	9730	9730	9730	1
322	20230804	131800	78198610	9740	9740	9740	9740	26
323	20230804	131700	77945370	9740	9740	9740	9740	0
324	20230804	131600	77945370	9740	9740	9740	9740	0
325	20230804	131500	77945370	9740	9740	9740	9740	15
326	20230804	131400	77799270	9740	9740	9740	9740	0
327	20230804	131300	77799270	9740	9740	9740	9740	0
328	20230804	131200	77799270	9740	9740	9740	9740	14
329	20230804	131100	77662910	9730	9730	9730	9730	9
330	20230804	131000	77575340	9740	9740	9740	9740	226
331	20230804	130900	75374100	9730	9730	9730	9730	3
332	20230804	130800	75344910	9730	9730	9740	9730	22
333	20230804	130700	75130700	9730	9730	9730	9730	284
334	20230804	130600	72367380	9730	9730	9730	9730	0
335	20230804	130500	72367380	9730	9730	9730	9730	15
336	20230804	130400	72221430	9730	9730	9730	9730	0
337	20230804	130300	72221430	9730	9730	9730	9730	0
338	20230804	130200	72221430	9730	9730	9730	9730	14
339	20230804	130100	72085210	9720	9730	9730	9720	26
340	20230804	130000	71832480	9740	9740	9740	9740	0
341	20230804	125900	71832480	9740	9740	9740	9740	15
342	20230804	125800	71686380	9730	9730	9730	9730	0
343	20230804	125700	71686380	9730	9730	9730	9730	14
344	20230804	125600	71550160	9740	9740	9740	9740	7
345	20230804	125500	71481980	9740	9740	9740	9740	16
346	20230804	125400	71326140	9750	9750	9750	9750	1
347	20230804	125300	71316390	9750	9750	9750	9750	1
348	20230804	125200	71306640	9750	9750	9750	9750	14
349	20230804	125100	71170140	9750	9750	9750	9750	0
350	20230804	125000	71170140	9750	9750	9750	9750	0
351	20230804	124900	71170140	9750	9740	9750	9740	16
352	20230804	124800	71014150	9740	9740	9740	9740	0
353	20230804	124700	71014150	9740	9750	9750	9740	38
354	20230804	124600	70643730	9750	9750	9750	9750	15
355	20230804	124500	70497480	9740	9740	9740	9740	1
356	20230804	124400	70487740	9750	9750	9750	9750	0
357	20230804	124300	70487740	9750	9750	9750	9750	0
358	20230804	124200	70487740	9750	9740	9750	9740	15
359	20230804	124100	70341500	9750	9750	9750	9750	0
360	20230804	124000	70341500	9750	9750	9750	9750	0
361	20230804	123900	70341500	9750	9740	9750	9740	16
362	20230804	123800	70185510	9740	9740	9740	9740	0
363	20230804	123700	70185510	9740	9740	9740	9740	0
364	20230804	123600	70185510	9740	9740	9740	9740	15
365	20230804	123500	70039410	9740	9740	9740	9740	0
366	20230804	123400	70039410	9740	9740	9740	9740	0
367	20230804	123300	70039410	9740	9740	9740	9740	14
368	20230804	123200	69903050	9720	9720	9720	9720	0
369	20230804	123100	69903050	9720	9720	9720	9720	0
370	20230804	123000	69903050	9720	9720	9720	9720	0
371	20230804	122900	69903050	9720	9720	9720	9720	0
372	20230804	122800	69903050	9720	9720	9720	9720	15
373	20230804	122700	69757250	9720	9720	9720	9720	87
374	20230804	122600	68911610	9730	9730	9730	9720	344
375	20230804	122500	65564510	9730	9730	9730	9730	8
376	20230804	122400	65486670	9740	9740	9740	9740	220
377	20230804	122300	63343870	9750	9750	9750	9750	14
378	20230804	122200	63207370	9750	9750	9750	9750	0
379	20230804	122100	63207370	9750	9750	9750	9750	0
380	20230804	122000	63207370	9750	9750	9750	9750	0
381	20230804	121900	63207370	9750	9750	9750	9750	15
382	20230804	121800	63061120	9750	9750	9750	9750	0
383	20230804	121700	63061120	9750	9750	9750	9750	10
384	20230804	121600	62963620	9750	9750	9750	9750	15
385	20230804	121500	62817370	9750	9750	9750	9750	0
386	20230804	121400	62817370	9750	9750	9750	9750	0
387	20230804	121300	62817370	9750	9750	9750	9750	15
388	20230804	121200	62671120	9740	9740	9740	9740	0
389	20230804	121100	62671120	9740	9730	9740	9730	484
390	20230804	121000	57958800	9730	9730	9730	9730	16
391	20230804	120900	57803120	9740	9740	9740	9740	0
392	20230804	120800	57803120	9740	9740	9740	9740	0
393	20230804	120700	57803120	9740	9740	9740	9740	0
394	20230804	120600	57803120	9740	9740	9740	9740	15
395	20230804	120500	57657020	9740	9740	9740	9740	0
396	20230804	120400	57657020	9740	9740	9740	9740	0
397	20230804	120300	57657020	9740	9730	9740	9730	19
398	20230804	120200	57472010	9730	9730	9730	9730	0
399	20230804	120100	57472010	9730	9730	9730	9730	0
400	20230804	120000	57472010	9730	9720	9730	9720	20
401	20230804	115900	57277460	9720	9720	9720	9720	206
402	20230804	115800	55275140	9720	9720	9720	9720	1
403	20230804	115700	55265420	9720	9720	9720	9720	15
404	20230804	115600	55119620	9720	9720	9720	9720	0
405	20230804	115500	55119620	9720	9720	9720	9720	0
406	20230804	115400	55119620	9720	9720	9720	9720	0
407	20230804	115300	55119620	9720	9720	9720	9720	14
408	20230804	115200	54983540	9710	9710	9710	9710	0
409	20230804	115100	54983540	9710	9710	9710	9710	32
410	20230804	115000	54672820	9710	9710	9710	9710	15
411	20230804	114900	54527170	9700	9700	9700	9700	0
412	20230804	114800	54527170	9700	9700	9700	9700	0
413	20230804	114700	54527170	9700	9710	9710	9700	16
414	20230804	114600	54371820	9700	9700	9700	9700	1
415	20230804	114500	54362120	9700	9700	9700	9700	31
416	20230804	114400	54061420	9700	9700	9700	9700	19
417	20230804	114300	53877120	9700	9700	9700	9700	2
418	20230804	114200	53857720	9700	9700	9700	9700	0
419	20230804	114100	53857720	9700	9700	9700	9700	5
420	20230804	114000	53809220	9700	9700	9700	9700	9
421	20230804	113900	53721920	9700	9700	9700	9700	9
422	20230804	113800	53634620	9700	9700	9700	9700	10
423	20230804	113700	53537620	9700	9710	9710	9700	69
424	20230804	113600	52868070	9710	9710	9710	9710	0
425	20230804	113500	52868070	9710	9710	9710	9710	0
426	20230804	113400	52868070	9710	9720	9720	9710	138
427	20230804	113300	51527950	9720	9730	9730	9720	192
428	20230804	113200	49661700	9740	9740	9740	9740	15
429	20230804	113100	49515600	9750	9750	9750	9750	1
430	20230804	113000	49505850	9750	9750	9750	9750	15
431	20230804	112900	49359600	9750	9750	9750	9750	2
432	20230804	112800	49340100	9750	9750	9750	9750	12
433	20230804	112700	49223100	9750	9750	9750	9750	15
434	20230804	112600	49076850	9750	9750	9750	9750	0
435	20230804	112500	49076850	9750	9750	9750	9750	0
436	20230804	112400	49076850	9750	9750	9750	9750	14
437	20230804	112300	48940350	9740	9740	9740	9740	0
438	20230804	112200	48940350	9740	9740	9740	9740	0
439	20230804	112100	48940350	9740	9740	9740	9740	0
440	20230804	112000	48940350	9740	9740	9740	9740	0
441	20230804	111900	48940350	9740	9740	9740	9740	0
442	20230804	111800	48940350	9740	9740	9740	9740	0
443	20230804	111700	48940350	9740	9740	9740	9740	17
444	20230804	111600	48774770	9730	9730	9730	9730	0
445	20230804	111500	48774770	9730	9730	9730	9730	0
446	20230804	111400	48774770	9730	9730	9730	9730	13
447	20230804	111300	48648280	9730	9730	9730	9730	6
448	20230804	111200	48589900	9730	9730	9730	9730	19
449	20230804	111100	48405030	9740	9730	9740	9730	37
450	20230804	111000	48044770	9740	9740	9740	9740	0
451	20230804	110900	48044770	9740	9740	9740	9740	0
452	20230804	110800	48044770	9740	9740	9740	9740	15
453	20230804	110700	47898670	9740	9740	9740	9740	0
454	20230804	110600	47898670	9740	9740	9740	9740	100
455	20230804	110500	46924670	9740	9740	9740	9740	0
456	20230804	110400	46924670	9740	9740	9740	9740	14
457	20230804	110300	46788310	9740	9740	9740	9740	1
458	20230804	110200	46778570	9740	9740	9740	9740	0
459	20230804	110100	46778570	9740	9730	9740	9730	19
460	20230804	110000	46593550	9730	9730	9730	9730	0
461	20230804	105900	46593550	9730	9730	9730	9730	0
462	20230804	105800	46593550	9730	9730	9730	9730	15
463	20230804	105700	46447600	9730	9730	9730	9730	0
464	20230804	105600	46447600	9730	9730	9730	9730	0
465	20230804	105500	46447600	9730	9730	9730	9730	14
466	20230804	105400	46311380	9730	9730	9730	9730	68
467	20230804	105300	45649740	9740	9760	9760	9740	766
468	20230804	105200	38177720	9770	9770	9770	9770	0
469	20230804	105100	38177720	9770	9770	9770	9770	15
470	20230804	105000	38031170	9770	9770	9770	9770	0
471	20230804	104900	38031170	9770	9770	9770	9770	0
472	20230804	104800	38031170	9770	9770	9770	9770	15
473	20230804	104700	37884620	9770	9770	9770	9770	3
474	20230804	104600	37855310	9770	9770	9770	9770	0
475	20230804	104500	37855310	9770	9770	9770	9770	20
476	20230804	104400	37659910	9770	9770	9770	9770	0
477	20230804	104300	37659910	9770	9770	9770	9770	0
478	20230804	104200	37659910	9770	9780	9780	9770	58
479	20230804	104100	37093100	9770	9770	9770	9770	0
480	20230804	104000	37093100	9770	9770	9770	9770	13
481	20230804	103900	36966090	9780	9780	9780	9780	3
482	20230804	103800	36936750	9780	9780	9780	9780	15
483	20230804	103700	36790050	9780	9780	9780	9780	0
484	20230804	103600	36790050	9780	9780	9780	9780	0
485	20230804	103500	36790050	9780	9780	9780	9780	14
486	20230804	103400	36653130	9780	9780	9780	9780	0
487	20230804	103300	36653130	9780	9780	9780	9780	15
488	20230804	103200	36506430	9790	9790	9790	9790	15
489	20230804	103100	36359580	9790	9790	9790	9790	0
490	20230804	103000	36359580	9790	9790	9790	9790	1
491	20230804	102900	36349790	9790	9790	9790	9790	2
492	20230804	102800	36330210	9780	9780	9780	9780	30
493	20230804	102700	36036810	9780	9780	9780	9780	0
494	20230804	102600	36036810	9780	9780	9780	9780	0
495	20230804	102500	36036810	9780	9780	9780	9780	215
496	20230804	102400	33934110	9780	9780	9780	9780	1
497	20230804	102300	33924330	9750	9750	9750	9750	0
498	20230804	102200	33924330	9750	9750	9750	9750	0
499	20230804	102100	33924330	9750	9750	9750	9750	0
500	20230804	102000	33924330	9750	9750	9750	9750	1
501	20230804	101900	33914580	9750	9780	9780	9750	800
502	20230804	101800	26104860	9780	9780	9780	9780	0
503	20230804	101700	26104860	9780	9780	9780	9780	1
504	20230804	101600	26095080	9780	9780	9780	9780	24
505	20230804	101500	25860360	9780	9780	9780	9780	0
506	20230804	101400	25860360	9780	9780	9780	9780	1
507	20230804	101300	25850580	9780	9780	9780	9780	92
508	20230804	101200	24950820	9790	9790	9790	9790	15
509	20230804	101100	24803970	9790	9790	9790	9790	0
510	20230804	101000	24803970	9790	9790	9790	9790	0
511	20230804	100900	24803970	9790	9790	9790	9790	15
512	20230804	100800	24657120	9780	9780	9780	9780	6
513	20230804	100700	24598440	9780	9790	9790	9780	8
514	20230804	100600	24520150	9790	9790	9790	9790	0
515	20230804	100500	24520150	9790	9790	9790	9790	10
516	20230804	100400	24422250	9790	9760	9790	9760	567
517	20230804	100300	18886450	9760	9760	9760	9760	15
518	20230804	100200	18740050	9760	9760	9760	9760	0
519	20230804	100100	18740050	9760	9760	9760	9760	1
520	20230804	100000	18730290	9730	9730	9730	9730	0
521	20230804	095900	18730290	9730	9730	9730	9730	0
522	20230804	095800	18730290	9730	9730	9730	9730	0
523	20230804	095700	18730290	9730	9730	9730	9730	0
524	20230804	095600	18730290	9730	9730	9730	9730	0
525	20230804	095500	18730290	9730	9730	9730	9730	1
526	20230804	095400	18720560	9730	9730	9730	9730	1
527	20230804	095300	18710830	9740	9750	9750	9740	185
528	20230804	095200	16908830	9760	9760	9760	9760	0
529	20230804	095100	16908830	9760	9760	9760	9760	1
530	20230804	095000	16899070	9750	9750	9750	9750	5
531	20230804	094900	16850320	9740	9740	9740	9740	1
532	20230804	094800	16840580	9750	9750	9750	9750	43
533	20230804	094700	16421330	9750	9750	9750	9750	0
534	20230804	094600	16421330	9750	9750	9750	9750	14
535	20230804	094500	16284830	9740	9750	9750	9740	76
536	20230804	094400	15544560	9760	9760	9760	9760	0
537	20230804	094300	15544560	9760	9760	9760	9760	15
538	20230804	094200	15398160	9760	9760	9760	9760	0
539	20230804	094100	15398160	9760	9760	9760	9760	0
540	20230804	094000	15398160	9760	9760	9760	9760	15
541	20230804	093900	15251760	9760	9760	9760	9760	1
542	20230804	093800	15242000	9760	9760	9760	9760	0
543	20230804	093700	15242000	9760	9760	9760	9760	45
544	20230804	093600	14802800	9750	9750	9750	9750	10
545	20230804	093500	14705300	9750	9750	9750	9750	3
546	20230804	093400	14676050	9740	9740	9740	9740	0
547	20230804	093300	14676050	9740	9730	9740	9730	2
548	20230804	093200	14656580	9740	9740	9740	9740	2
549	20230804	093100	14637100	9740	9740	9740	9740	2
550	20230804	093000	14617620	9740	9750	9750	9740	42
551	20230804	092900	14208400	9750	9760	9760	9750	317
552	20230804	092800	11117630	9750	9750	9750	9750	20
553	20230804	092700	10922630	9750	9750	9750	9750	0
554	20230804	092600	10922630	9750	9750	9750	9750	1
555	20230804	092500	10912880	9730	9730	9730	9730	0
556	20230804	092400	10912880	9730	9730	9730	9730	0
557	20230804	092300	10912880	9730	9730	9730	9730	0
558	20230804	092200	10912880	9730	9730	9730	9730	0
559	20230804	092100	10912880	9730	9730	9730	9730	0
560	20230804	092000	10912880	9730	9730	9730	9730	50
561	20230804	091900	10426380	9730	9730	9730	9730	0
562	20230804	091800	10426380	9730	9730	9730	9730	0
563	20230804	091700	10426380	9730	9730	9730	9730	0
564	20230804	091600	10426380	9730	9730	9730	9730	0
565	20230804	091500	10426380	9730	9730	9730	9730	9
566	20230804	091400	10338810	9730	9760	9760	9730	86
567	20230804	091300	9499760	9760	9770	9770	9760	2
568	20230804	091200	9480230	9720	9710	9720	9710	51
569	20230804	091100	8984580	9680	9680	9680	9680	107
570	20230804	091000	7948820	9670	9670	9670	9670	264
571	20230804	090900	5395940	9660	9660	9660	9660	10
572	20230804	090800	5299340	9660	9670	9670	9660	98
573	20230804	090700	4352560	9680	9680	9680	9680	0
574	20230804	090600	4352560	9680	9720	9720	9680	2
575	20230804	090500	4333160	9670	9670	9670	9670	34
576	20230804	090400	4004380	9660	9670	9670	9660	60
577	20230804	090300	3424740	9670	9670	9670	9670	2
578	20230804	090200	3405400	9660	9660	9660	9660	0
579	20230804	090100	3405400	9660	9780	9780	9650	350
580	20230804	090000	19580	9790	9790	9790	9790	2