KissMeData/050960/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192000	210642580	9150	9150	9150	9150	70
3	20230817	191900	210642580	9150	9150	9150	9150	0
4	20230817	191800	210642580	9150	9150	9150	9150	0
5	20230817	191700	210642580	9150	9150	9150	9150	0
6	20230817	191600	210642580	9150	9150	9150	9150	0
7	20230817	191500	210642580	9150	9150	9150	9150	0
8	20230817	191400	210642580	9150	9150	9150	9150	0
9	20230817	191300	210642580	9150	9150	9150	9150	0
10	20230817	191200	210642580	9150	9150	9150	9150	0
11	20230817	191100	210642580	9150	9150	9150	9150	0
12	20230817	191000	210642580	9150	9150	9150	9150	0
13	20230817	190900	210642580	9150	9150	9150	9150	0
14	20230817	190800	210642580	9150	9150	9150	9150	0
15	20230817	190700	210642580	9150	9150	9150	9150	0
16	20230817	190600	210642580	9150	9150	9150	9150	0
17	20230817	190500	210642580	9150	9150	9150	9150	0
18	20230817	190400	210642580	9150	9150	9150	9150	0
19	20230817	190300	210642580	9150	9150	9150	9150	0
20	20230817	190200	210642580	9150	9150	9150	9150	0
21	20230817	190100	210642580	9150	9150	9150	9150	0
22	20230817	190000	210642580	9150	9150	9150	9150	0
23	20230817	185900	210642580	9150	9150	9150	9150	0
24	20230817	185800	210642580	9150	9150	9150	9150	0
25	20230817	185700	210642580	9150	9150	9150	9150	0
26	20230817	185600	210642580	9150	9150	9150	9150	0
27	20230817	185500	210642580	9150	9150	9150	9150	0
28	20230817	185400	210642580	9150	9150	9150	9150	0
29	20230817	185300	210642580	9150	9150	9150	9150	0
30	20230817	185200	210642580	9150	9150	9150	9150	0
31	20230817	185100	210642580	9150	9150	9150	9150	0
32	20230817	185000	210642580	9150	9150	9150	9150	70
33	20230817	184900	210642580	9150	9150	9150	9150	0
34	20230817	184800	210642580	9150	9150	9150	9150	0
35	20230817	184700	210642580	9150	9150	9150	9150	0
36	20230817	184600	210642580	9150	9150	9150	9150	0
37	20230817	184500	210642580	9150	9150	9150	9150	0
38	20230817	184400	210642580	9150	9150	9150	9150	0
39	20230817	184300	210642580	9150	9150	9150	9150	0
40	20230817	184200	210642580	9150	9150	9150	9150	0
41	20230817	184100	210642580	9150	9150	9150	9150	0
42	20230817	184000	210642580	9150	9150	9150	9150	0
43	20230817	183900	210642580	9150	9150	9150	9150	0
44	20230817	183800	210642580	9150	9150	9150	9150	0
45	20230817	183700	210642580	9150	9150	9150	9150	0
46	20230817	183600	210642580	9150	9150	9150	9150	0
47	20230817	183500	210642580	9150	9150	9150	9150	0
48	20230817	183400	210642580	9150	9150	9150	9150	0
49	20230817	183300	210642580	9150	9150	9150	9150	0
50	20230817	183200	210642580	9150	9150	9150	9150	0
51	20230817	183100	210642580	9150	9150	9150	9150	0
52	20230817	183000	210642580	9150	9150	9150	9150	0
53	20230817	182900	210642580	9150	9150	9150	9150	0
54	20230817	182800	210642580	9150	9150	9150	9150	0
55	20230817	182700	210642580	9150	9150	9150	9150	0
56	20230817	182600	210642580	9150	9150	9150	9150	0
57	20230817	182500	210642580	9150	9150	9150	9150	0
58	20230817	182400	210642580	9150	9150	9150	9150	0
59	20230817	182300	210642580	9150	9150	9150	9150	0
60	20230817	182200	210642580	9150	9150	9150	9150	0
61	20230817	182100	210642580	9150	9150	9150	9150	0
62	20230817	182000	210642580	9150	9150	9150	9150	70
63	20230817	181900	210642580	9150	9150	9150	9150	0
64	20230817	181800	210642580	9150	9150	9150	9150	0
65	20230817	181700	210642580	9150	9150	9150	9150	0
66	20230817	181600	210642580	9150	9150	9150	9150	0
67	20230817	181500	210642580	9150	9150	9150	9150	0
68	20230817	181400	210642580	9150	9150	9150	9150	0
69	20230817	181300	210642580	9150	9150	9150	9150	0
70	20230817	181200	210642580	9150	9150	9150	9150	0
71	20230817	181100	210642580	9150	9150	9150	9150	0
72	20230817	181000	210642580	9150	9150	9150	9150	0
73	20230817	180900	210642580	9150	9150	9150	9150	0
74	20230817	180800	210642580	9150	9150	9150	9150	0
75	20230817	180700	210642580	9150	9150	9150	9150	0
76	20230817	180600	210642580	9150	9150	9150	9150	0
77	20230817	180500	210642580	9150	9150	9150	9150	0
78	20230817	180400	210642580	9150	9150	9150	9150	0
79	20230817	180300	210642580	9150	9150	9150	9150	0
80	20230817	180200	210642580	9150	9150	9150	9150	0
81	20230817	180100	210642580	9150	9150	9150	9150	0
82	20230817	180000	210642580	9150	9150	9150	9150	0
83	20230817	175900	210642580	9150	9150	9150	9150	0
84	20230817	175800	210642580	9150	9150	9150	9150	0
85	20230817	175700	210642580	9150	9150	9150	9150	0
86	20230817	175600	210642580	9150	9150	9150	9150	0
87	20230817	175500	210642580	9150	9150	9150	9150	0
88	20230817	175400	210642580	9150	9150	9150	9150	0
89	20230817	175300	210642580	9150	9150	9150	9150	0
90	20230817	175200	210642580	9150	9150	9150	9150	0
91	20230817	175100	210642580	9150	9150	9150	9150	0
92	20230817	175000	210642580	9150	9150	9150	9150	70
93	20230817	174900	210642580	9150	9150	9150	9150	0
94	20230817	174800	210642580	9150	9150	9150	9150	0
95	20230817	174700	210642580	9150	9150	9150	9150	0
96	20230817	174600	210642580	9150	9150	9150	9150	0
97	20230817	174500	210642580	9150	9150	9150	9150	0
98	20230817	174400	210642580	9150	9150	9150	9150	0
99	20230817	174300	210642580	9150	9150	9150	9150	0
100	20230817	174200	210642580	9150	9150	9150	9150	0
101	20230817	174100	210642580	9150	9150	9150	9150	0
102	20230817	174000	210642580	9150	9150	9150	9150	0
103	20230817	173900	210642580	9150	9150	9150	9150	0
104	20230817	173800	210642580	9150	9150	9150	9150	0
105	20230817	173700	210642580	9150	9150	9150	9150	0
106	20230817	173600	210642580	9150	9150	9150	9150	0
107	20230817	173500	210642580	9150	9150	9150	9150	0
108	20230817	173400	210642580	9150	9150	9150	9150	0
109	20230817	173300	210642580	9150	9150	9150	9150	0
110	20230817	173200	210642580	9150	9150	9150	9150	0
111	20230817	173100	210642580	9150	9150	9150	9150	0
112	20230817	173000	210642580	9150	9150	9150	9150	0
113	20230817	172900	210642580	9150	9150	9150	9150	0
114	20230817	172800	210642580	9150	9150	9150	9150	0
115	20230817	172700	210642580	9150	9150	9150	9150	0
116	20230817	172600	210642580	9150	9150	9150	9150	0
117	20230817	172500	210642580	9150	9150	9150	9150	0
118	20230817	172400	210642580	9150	9150	9150	9150	0
119	20230817	172300	210642580	9150	9150	9150	9150	0
120	20230817	172200	210642580	9150	9150	9150	9150	0
121	20230817	172100	210642580	9150	9150	9150	9150	0
122	20230817	172000	210642580	9150	9150	9150	9150	70
123	20230817	171900	210642580	9150	9150	9150	9150	0
124	20230817	171800	210642580	9150	9150	9150	9150	0
125	20230817	171700	210642580	9150	9150	9150	9150	0
126	20230817	171600	210642580	9150	9150	9150	9150	0
127	20230817	171500	210642580	9150	9150	9150	9150	0
128	20230817	171400	210642580	9150	9150	9150	9150	0
129	20230817	171300	210642580	9150	9150	9150	9150	0
130	20230817	171200	210642580	9150	9150	9150	9150	0
131	20230817	171100	210642580	9150	9150	9150	9150	0
132	20230817	171000	210642580	9150	9150	9150	9150	0
133	20230817	170900	210642580	9150	9150	9150	9150	0
134	20230817	170800	210642580	9150	9150	9150	9150	0
135	20230817	170700	210642580	9150	9150	9150	9150	0
136	20230817	170600	210642580	9150	9150	9150	9150	0
137	20230817	170500	210642580	9150	9150	9150	9150	0
138	20230817	170400	210642580	9150	9150	9150	9150	0
139	20230817	170300	210642580	9150	9150	9150	9150	0
140	20230817	170200	210642580	9150	9150	9150	9150	0
141	20230817	170100	210642580	9150	9150	9150	9150	0
142	20230817	170000	210642580	9150	9150	9150	9150	0
143	20230817	165900	210642580	9150	9150	9150	9150	0
144	20230817	165800	210642580	9150	9150	9150	9150	0
145	20230817	165700	210642580	9150	9150	9150	9150	0
146	20230817	165600	210642580	9150	9150	9150	9150	0
147	20230817	165500	210642580	9150	9150	9150	9150	0
148	20230817	165400	210642580	9150	9150	9150	9150	0
149	20230817	165300	210642580	9150	9150	9150	9150	0
150	20230817	165200	210642580	9150	9150	9150	9150	0
151	20230817	165100	210642580	9150	9150	9150	9150	0
152	20230817	165000	210642580	9150	9150	9150	9150	70
153	20230817	164900	210642580	9150	9150	9150	9150	0
154	20230817	164800	210642580	9150	9150	9150	9150	0
155	20230817	164700	210642580	9150	9150	9150	9150	0
156	20230817	164600	210642580	9150	9150	9150	9150	0
157	20230817	164500	210642580	9150	9150	9150	9150	0
158	20230817	164400	210642580	9150	9150	9150	9150	0
159	20230817	164300	210642580	9150	9150	9150	9150	0
160	20230817	164200	210642580	9150	9150	9150	9150	0
161	20230817	164100	210642580	9150	9150	9150	9150	0
162	20230817	164000	210642580	9150	9150	9150	9150	0
163	20230817	163900	210642580	9150	9150	9150	9150	0
164	20230817	163800	210642580	9150	9150	9150	9150	0
165	20230817	163700	210642580	9150	9150	9150	9150	0
166	20230817	163600	210642580	9150	9150	9150	9150	0
167	20230817	163500	210642580	9150	9150	9150	9150	0
168	20230817	163400	210642580	9150	9150	9150	9150	0
169	20230817	163300	210642580	9150	9150	9150	9150	0
170	20230817	163200	210642580	9150	9150	9150	9150	0
171	20230817	163100	210642580	9150	9150	9150	9150	0
172	20230817	163000	210642580	9150	9150	9150	9150	0
173	20230817	162900	210642580	9150	9150	9150	9150	0
174	20230817	162800	210642580	9150	9150	9150	9150	0
175	20230817	162700	210642580	9150	9150	9150	9150	0
176	20230817	162600	210642580	9150	9150	9150	9150	0
177	20230817	162500	210642580	9150	9150	9150	9150	0
178	20230817	162400	210642580	9150	9150	9150	9150	0
179	20230817	162300	210642580	9150	9150	9150	9150	0
180	20230817	162200	210642580	9150	9150	9150	9150	0
181	20230817	162100	210642580	9150	9150	9150	9150	0
182	20230817	162000	210642580	9150	9150	9150	9150	70
183	20230817	161900	210642580	9150	9150	9150	9150	0
184	20230817	161800	210642580	9150	9150	9150	9150	0
185	20230817	161700	210642580	9150	9150	9150	9150	0
186	20230817	161600	210642580	9150	9150	9150	9150	0
187	20230817	161500	210642580	9150	9150	9150	9150	0
188	20230817	161400	210642580	9150	9150	9150	9150	0
189	20230817	161300	210642580	9150	9150	9150	9150	0
190	20230817	161200	210642580	9150	9150	9150	9150	0
191	20230817	161100	210642580	9150	9150	9150	9150	0
192	20230817	161000	210642580	9150	9150	9150	9150	0
193	20230817	160900	210642580	9150	9150	9150	9150	0
194	20230817	160800	210642580	9150	9150	9150	9150	0
195	20230817	160700	210642580	9150	9150	9150	9150	0
196	20230817	160600	210642580	9150	9150	9150	9150	0
197	20230817	160500	210642580	9150	9150	9150	9150	0
198	20230817	160400	210642580	9150	9150	9150	9150	0
199	20230817	160300	210642580	9150	9150	9150	9150	0
200	20230817	160200	210642580	9150	9150	9150	9150	0
201	20230817	160100	210642580	9150	9150	9150	9150	0
202	20230817	160000	210642580	9150	9150	9150	9150	0
203	20230817	155900	210642580	9150	9150	9150	9150	0
204	20230817	155800	210642580	9150	9150	9150	9150	0
205	20230817	155700	210642580	9150	9150	9150	9150	0
206	20230817	155600	210642580	9150	9150	9150	9150	0
207	20230817	155500	210642580	9150	9150	9150	9150	0
208	20230817	155400	210642580	9150	9150	9150	9150	0
209	20230817	155300	210642580	9150	9150	9150	9150	0
210	20230817	155200	210642580	9150	9150	9150	9150	0
211	20230817	155100	210642580	9150	9150	9150	9150	0
212	20230817	155000	210642580	9150	9150	9150	9150	70
213	20230817	154900	210642580	9150	9150	9150	9150	0
214	20230817	154800	210642580	9150	9150	9150	9150	0
215	20230817	154700	210642580	9150	9150	9150	9150	0
216	20230817	154600	210642580	9150	9150	9150	9150	0
217	20230817	154500	210642580	9150	9150	9150	9150	0
218	20230817	154400	210642580	9150	9150	9150	9150	0
219	20230817	154300	210642580	9150	9150	9150	9150	0
220	20230817	154200	210642580	9150	9150	9150	9150	0
221	20230817	154100	210642580	9150	9150	9150	9150	0
222	20230817	154000	210642580	9150	9150	9150	9150	0
223	20230817	153900	210642580	9150	9150	9150	9150	0
224	20230817	153800	210642580	9150	9150	9150	9150	0
225	20230817	153700	210642580	9150	9150	9150	9150	0
226	20230817	153600	210642580	9150	9150	9150	9150	0
227	20230817	153500	210642580	9150	9150	9150	9150	0
228	20230817	153400	210642580	9150	9150	9150	9150	0
229	20230817	153300	210642580	9150	9150	9150	9150	0
230	20230817	153200	210642580	9150	9150	9150	9150	0
231	20230817	153100	210642580	9150	9150	9150	9150	0
232	20230817	153000	210642580	9150	9150	9150	9150	70
233	20230817	152900	210002080	9140	9140	9140	9140	0
234	20230817	152800	210002080	9140	9140	9140	9140	0
235	20230817	152700	210002080	9140	9140	9140	9140	0
236	20230817	152600	210002080	9140	9140	9140	9140	0
237	20230817	152500	210002080	9140	9140	9140	9140	0
238	20230817	152400	210002080	9140	9140	9140	9140	0
239	20230817	152300	210002080	9140	9140	9140	9140	0
240	20230817	152200	210002080	9140	9140	9140	9140	0
241	20230817	152100	210002080	9140	9140	9140	9140	0
242	20230817	152000	210002080	9140	9140	9140	9140	0
243	20230817	151900	210002080	9140	9140	9140	9140	2
244	20230817	151800	209983800	9150	9150	9150	9150	0
245	20230817	151700	209983800	9150	9150	9150	9150	0
246	20230817	151600	209983800	9150	9150	9150	9150	0
247	20230817	151500	209983800	9150	9150	9150	9150	1
248	20230817	151400	209974650	9150	9150	9150	9150	1
249	20230817	151300	209965500	9150	9150	9150	9150	1
250	20230817	151200	209956350	9160	9160	9160	9160	0
251	20230817	151100	209956350	9160	9160	9160	9160	0
252	20230817	151000	209956350	9160	9160	9160	9160	0
253	20230817	150900	209956350	9160	9160	9160	9160	0
254	20230817	150800	209956350	9160	9160	9160	9160	0
255	20230817	150700	209956350	9160	9160	9160	9160	0
256	20230817	150600	209956350	9160	9160	9160	9160	1
257	20230817	150500	209947190	9130	9130	9130	9130	0
258	20230817	150400	209947190	9130	9140	9140	9130	40
259	20230817	150300	209581950	9160	9160	9160	9160	0
260	20230817	150200	209581950	9160	9160	9160	9160	0
261	20230817	150100	209581950	9160	9160	9160	9160	1
262	20230817	150000	209572790	9130	9130	9130	9130	26
263	20230817	145900	209335410	9170	9170	9170	9170	0
264	20230817	145800	209335410	9170	9170	9170	9170	0
265	20230817	145700	209335410	9170	9170	9170	9170	0
266	20230817	145600	209335410	9170	9170	9170	9170	0
267	20230817	145500	209335410	9170	9170	9170	9170	0
268	20230817	145400	209335410	9170	9170	9170	9170	0
269	20230817	145300	209335410	9170	9170	9170	9170	0
270	20230817	145200	209335410	9170	9170	9170	9170	0
271	20230817	145100	209335410	9170	9170	9170	9170	0
272	20230817	145000	209335410	9170	9170	9170	9170	0
273	20230817	144900	209335410	9170	9170	9170	9170	0
274	20230817	144800	209335410	9170	9170	9170	9170	0
275	20230817	144700	209335410	9170	9170	9170	9170	1
276	20230817	144600	209326240	9150	9150	9150	9150	0
277	20230817	144500	209326240	9150	9170	9170	9150	4
278	20230817	144400	209289590	9170	9170	9170	9170	0
279	20230817	144300	209289590	9170	9170	9170	9170	0
280	20230817	144200	209289590	9170	9170	9170	9170	0
281	20230817	144100	209289590	9170	9170	9170	9170	0
282	20230817	144000	209289590	9170	9170	9170	9170	0
283	20230817	143900	209289590	9170	9170	9170	9170	2
284	20230817	143800	209271250	9130	9130	9130	9130	0
285	20230817	143700	209271250	9130	9170	9170	9130	96
286	20230817	143600	208391370	9170	9170	9170	9170	26
287	20230817	143500	208152950	9170	9170	9170	9170	0
288	20230817	143400	208152950	9170	9170	9170	9170	0
289	20230817	143300	208152950	9170	9170	9170	9170	0
290	20230817	143200	208152950	9170	9170	9170	9170	0
291	20230817	143100	208152950	9170	9170	9170	9170	0
292	20230817	143000	208152950	9170	9170	9170	9170	3
293	20230817	142900	208125440	9170	9170	9170	9170	0
294	20230817	142800	208125440	9170	9170	9170	9170	0
295	20230817	142700	208125440	9170	9170	9170	9170	0
296	20230817	142600	208125440	9170	9170	9170	9170	0
297	20230817	142500	208125440	9170	9170	9170	9170	0
298	20230817	142400	208125440	9170	9170	9170	9170	3
299	20230817	142300	208097930	9140	9140	9140	9140	0
300	20230817	142200	208097930	9140	9150	9150	9140	96
301	20230817	142100	207219880	9170	9170	9170	9170	0
302	20230817	142000	207219880	9170	9170	9170	9170	0
303	20230817	141900	207219880	9170	9170	9170	9170	0
304	20230817	141800	207219880	9170	9170	9170	9170	0
305	20230817	141700	207219880	9170	9170	9170	9170	1
306	20230817	141600	207210710	9160	9140	9160	9140	33
307	20230817	141500	206908830	9140	9140	9140	9140	0
308	20230817	141400	206908830	9140	9140	9140	9140	0
309	20230817	141300	206908830	9140	9140	9140	9140	0
310	20230817	141200	206908830	9140	9140	9140	9140	22
311	20230817	141100	206707750	9140	9140	9140	9140	0
312	20230817	141000	206707750	9140	9140	9140	9140	0
313	20230817	140900	206707750	9140	9130	9140	9130	167
314	20230817	140800	205181620	9130	9130	9130	9130	1
315	20230817	140700	205172490	9070	9080	9080	9070	96
316	20230817	140600	204300840	9130	9130	9130	9130	0
317	20230817	140500	204300840	9130	9130	9130	9130	0
318	20230817	140400	204300840	9130	9130	9130	9130	0
319	20230817	140300	204300840	9130	9130	9130	9130	0
320	20230817	140200	204300840	9130	9130	9130	9130	0
321	20230817	140100	204300840	9130	9130	9130	9130	2
322	20230817	140000	204282580	9070	9070	9070	9070	12
323	20230817	135900	204173740	9130	9130	9130	9130	0
324	20230817	135800	204173740	9130	9130	9130	9130	0
325	20230817	135700	204173740	9130	9060	9130	9060	10
326	20230817	135600	204083070	9070	9070	9070	9070	0
327	20230817	135500	204083070	9070	9070	9070	9070	4
328	20230817	135400	204046790	9070	9070	9070	9070	5
329	20230817	135300	204001440	9070	9070	9070	9070	0
330	20230817	135200	204001440	9070	9140	9140	9070	102
331	20230817	135100	203076230	9070	9070	9070	9070	6
332	20230817	135000	203021810	9070	9070	9070	9070	4
333	20230817	134900	202985530	9070	9070	9070	9070	5
334	20230817	134800	202940180	9070	9070	9070	9070	0
335	20230817	134700	202940180	9070	9070	9070	9070	5
336	20230817	134600	202894830	9070	9100	9100	9070	36
337	20230817	134500	202567410	9070	9070	9070	9070	4
338	20230817	134400	202531130	9070	9070	9070	9070	0
339	20230817	134300	202531130	9070	9070	9070	9070	10
340	20230817	134200	202440430	9140	9140	9140	9140	0
341	20230817	134100	202440430	9140	9070	9140	9070	4
342	20230817	134000	202404080	9070	9070	9070	9070	7
343	20230817	133900	202340590	9140	9140	9140	9140	0
344	20230817	133800	202340590	9140	9140	9140	9060	16
345	20230817	133700	202195230	9060	9130	9140	9060	101
346	20230817	133600	201278940	9060	9060	9060	9060	0
347	20230817	133500	201278940	9060	9070	9070	9060	10
348	20230817	133400	201188300	9130	9070	9130	9070	6
349	20230817	133300	201133700	9070	9070	9070	9070	2
350	20230817	133200	201115560	9070	9070	9070	9070	6
351	20230817	133100	201061140	9070	9070	9070	9070	5
352	20230817	133000	201015790	9060	9080	9080	9060	305
353	20230817	132900	198251120	9070	9070	9070	9070	0
354	20230817	132800	198251120	9070	9070	9070	9070	4
355	20230817	132700	198214840	9070	9070	9070	9070	6
356	20230817	132600	198160420	9070	9070	9070	9070	5
357	20230817	132500	198115070	9130	9130	9130	9130	1
358	20230817	132400	198105940	9060	9130	9130	9060	7
359	20230817	132300	198042380	9060	9130	9130	9060	5
360	20230817	132200	197997010	9060	9060	9130	9060	101
361	20230817	132100	197081810	9060	9070	9070	9060	8
362	20230817	132000	197009280	9070	9070	9070	9070	0
363	20230817	131900	197009280	9070	9070	9070	9060	9
364	20230817	131800	196927700	9070	9070	9070	9070	3
365	20230817	131700	196900490	9060	9060	9060	9060	0
366	20230817	131600	196900490	9060	9070	9070	9060	9
367	20230817	131500	196818910	9070	9070	9070	9070	1
368	20230817	131400	196809840	9070	9130	9130	9070	4
369	20230817	131300	196773500	9070	9110	9140	9070	81
370	20230817	131200	196034290	9110	9110	9110	9110	1
371	20230817	131100	196025180	9060	9060	9060	9060	11
372	20230817	131000	195925520	9090	9090	9090	9090	0
373	20230817	130900	195925520	9090	9060	9090	9060	105
374	20230817	130800	194974160	9050	9050	9050	9050	5
375	20230817	130700	194928910	9050	9060	9060	9050	101
376	20230817	130600	194014640	9060	9060	9060	9060	0
377	20230817	130500	194014640	9060	9060	9060	9060	6
378	20230817	130400	193960280	9060	9060	9060	9060	4
379	20230817	130300	193924040	9070	9060	9070	9060	5
380	20230817	130200	193878720	9060	9070	9070	9060	6
381	20230817	130100	193824330	9070	9070	9070	9070	0
382	20230817	130000	193824330	9070	9070	9070	9070	5
383	20230817	125900	193778980	9070	9070	9070	9070	4
384	20230817	125800	193742700	9070	9050	9070	9050	2
385	20230817	125700	193724580	9050	9050	9050	9050	11
386	20230817	125600	193625030	9050	9050	9050	9050	0
387	20230817	125500	193625030	9050	9050	9050	9050	4
388	20230817	125400	193588830	9050	9050	9050	9050	6
389	20230817	125300	193534530	9050	9050	9050	9050	41
390	20230817	125200	193163480	9050	9070	9070	9050	110
391	20230817	125100	192167910	9080	9080	9080	9080	0
392	20230817	125000	192167910	9080	9090	9090	9080	11
393	20230817	124900	192068020	9100	9050	9100	9050	6
394	20230817	124800	192013670	9050	9050	9050	9050	0
395	20230817	124700	192013670	9050	9050	9050	9050	5
396	20230817	124600	191968420	9060	9070	9070	9060	6
397	20230817	124500	191914030	9060	9100	9100	9060	100
398	20230817	124400	191004190	9050	9050	9050	9050	3
399	20230817	124300	190977040	9050	9050	9100	9050	12
400	20230817	124200	190868190	9100	9100	9100	9100	1
401	20230817	124100	190859090	9050	9050	9100	9050	8
402	20230817	124000	190786590	9050	9050	9050	9050	5
403	20230817	123900	190741340	9040	9040	9040	9040	0
404	20230817	123800	190741340	9040	9040	9040	9040	9
405	20230817	123700	190659980	9040	9040	9040	9040	96
406	20230817	123600	189792140	9100	9100	9100	9100	1
407	20230817	123500	189783040	9040	9040	9040	9040	11
408	20230817	123400	189683600	9100	9100	9100	9100	1
409	20230817	123300	189674500	9050	9050	9050	9050	10
410	20230817	123200	189584000	9100	9100	9100	9100	1
411	20230817	123100	189574900	9040	9040	9040	9040	2
412	20230817	123000	189556820	9040	9040	9100	9040	12
413	20230817	122900	189448280	9100	9100	9100	9100	1
414	20230817	122800	189439180	9040	9040	9040	9040	4
415	20230817	122700	189403020	9100	9100	9100	9040	56
416	20230817	122600	188893720	9040	9040	9040	9040	5
417	20230817	122500	188848520	9040	9040	9040	9040	2
418	20230817	122400	188830440	9030	9040	9040	9030	4
419	20230817	122300	188794310	9040	9040	9100	9040	6
420	20230817	122200	188740010	9030	9040	9040	9030	101
421	20230817	122100	187827930	9030	9030	9030	9030	5
422	20230817	122000	187782780	9100	9040	9100	9040	2
423	20230817	121900	187764640	9030	9040	9040	9030	4
424	20230817	121800	187728510	9040	9040	9040	9040	4
425	20230817	121700	187692350	9100	9100	9100	9100	1
426	20230817	121600	187683250	9030	9030	9030	9030	11
427	20230817	121500	187583920	9100	9100	9100	9100	0
428	20230817	121400	187583920	9100	9030	9100	9030	10
429	20230817	121300	187493550	9030	9030	9030	9030	0
430	20230817	121200	187493550	9030	9030	9030	9030	0
431	20230817	121100	187493550	9030	9100	9100	9030	13
432	20230817	121000	187376090	9030	9030	9030	9030	0
433	20230817	120900	187376090	9030	9030	9030	9030	4
434	20230817	120800	187339970	9030	9030	9030	9030	5
435	20230817	120700	187294820	9020	9100	9100	9020	97
436	20230817	120600	186419250	9040	9100	9100	9040	6
437	20230817	120500	186364950	9020	9020	9020	9020	6
438	20230817	120400	186310830	9020	9020	9020	9020	4
439	20230817	120300	186274750	9020	9020	9020	9020	5
440	20230817	120200	186229650	9020	9020	9020	9020	5
441	20230817	120100	186184550	9020	9020	9020	9020	0
442	20230817	120000	186184550	9020	9010	9020	9010	6
443	20230817	115900	186130460	9010	9010	9010	9010	4
444	20230817	115800	186094420	9020	9020	9020	9020	0
445	20230817	115700	186094420	9020	9100	9130	9020	14
446	20230817	115600	185967700	9100	9100	9100	9100	2
447	20230817	115500	185949500	9100	9020	9100	9020	8
448	20230817	115400	185877180	9020	9020	9020	9020	4
449	20230817	115300	185841100	9010	9010	9010	9010	5
450	20230817	115200	185796050	9010	9130	9130	9010	110
451	20230817	115100	184803560	9130	9130	9130	9130	0
452	20230817	115000	184803560	9130	9030	9130	9030	6
453	20230817	114900	184749280	9110	9110	9110	9030	8
454	20230817	114800	184676880	9040	9040	9040	9040	0
455	20230817	114700	184676880	9040	9030	9050	9030	5
456	20230817	114600	184631680	9030	9030	9030	9030	5
457	20230817	114500	184586530	9130	9020	9130	9020	14
458	20230817	114400	184460030	9020	9020	9020	9020	5
459	20230817	114300	184414930	9030	9030	9030	9030	0
460	20230817	114200	184414930	9030	9030	9030	9030	1
461	20230817	114100	184405900	9040	9080	9080	9040	6
462	20230817	114000	184351490	9080	9080	9080	9080	1
463	20230817	113900	184342410	9070	9070	9070	9070	0
464	20230817	113800	184342410	9070	9030	9140	9030	19
465	20230817	113700	184169930	9020	9080	9080	9020	96
466	20230817	113600	183302130	9100	9100	9100	9090	5
467	20230817	113500	183256660	9100	9130	9130	9100	6
468	20230817	113400	183202030	9100	9100	9100	9100	5
469	20230817	113300	183156530	9080	9020	9080	9020	422
470	20230817	113200	179338330	9030	9030	9030	9030	0
471	20230817	113100	179338330	9030	9030	9030	9030	0
472	20230817	113000	179338330	9030	9020	9040	9020	9
473	20230817	112900	179257120	9020	9020	9020	9020	0
474	20230817	112800	179257120	9020	9040	9040	9020	5
475	20230817	112700	179212000	9020	9020	9020	9020	0
476	20230817	112600	179212000	9020	9020	9040	9020	13
477	20230817	112500	179094720	9040	9020	9040	9020	36
478	20230817	112400	178769980	9010	9030	9030	8920	992
479	20230817	112300	169885020	9060	9060	9060	9060	1
480	20230817	112200	169875960	8910	9020	9020	8910	96
481	20230817	112100	169013690	9060	9060	9060	9060	4
482	20230817	112000	168977450	9060	9040	9060	9030	126
483	20230817	111900	167837430	9050	9050	9050	9050	0
484	20230817	111800	167837430	9050	9050	9050	9050	161
485	20230817	111700	166380380	9040	9040	9040	9040	2
486	20230817	111600	166362300	9040	9040	9040	9040	1
487	20230817	111500	166353260	9040	9040	9040	9040	0
488	20230817	111400	166353260	9040	9040	9040	9040	57
489	20230817	111300	165837980	9040	9030	9040	9030	300
490	20230817	111200	163126510	9030	9030	9030	9030	0
491	20230817	111100	163126510	9030	9030	9030	9030	0
492	20230817	111000	163126510	9030	9030	9030	9030	0
493	20230817	110900	163126510	9030	9030	9030	9030	0
494	20230817	110800	163126510	9030	9030	9030	9030	51
495	20230817	110700	162665980	8890	9030	9030	8890	96
496	20230817	110600	161811990	9050	9050	9050	9050	0
497	20230817	110500	161811990	9050	9050	9050	9050	0
498	20230817	110400	161811990	9050	9050	9050	9050	0
499	20230817	110300	161811990	9050	9050	9050	9050	0
500	20230817	110200	161811990	9050	9050	9050	9050	0
501	20230817	110100	161811990	9050	9050	9050	9050	0
502	20230817	110000	161811990	9050	9050	9050	9050	0
503	20230817	105900	161811990	9050	9050	9050	9050	0
504	20230817	105800	161811990	9050	9050	9050	9050	1
505	20230817	105700	161802940	8850	9120	9120	8850	2120
506	20230817	105600	142785950	9160	9160	9160	9160	6
507	20230817	105500	142730990	9180	9180	9180	9180	0
508	20230817	105400	142730990	9180	9180	9180	9180	0
509	20230817	105300	142730990	9180	9180	9180	9180	1
510	20230817	105200	142721810	9040	9160	9160	9040	97
511	20230817	105100	141840090	9140	9140	9140	9140	0
512	20230817	105000	141840090	9140	9140	9140	9140	0
513	20230817	104900	141840090	9140	9140	9140	9140	0
514	20230817	104800	141840090	9140	9140	9140	9140	0
515	20230817	104700	141840090	9140	9140	9140	9140	0
516	20230817	104600	141840090	9140	9140	9140	9140	49
517	20230817	104500	141392230	9140	9140	9140	9140	0
518	20230817	104400	141392230	9140	9140	9140	9140	0
519	20230817	104300	141392230	9140	9140	9140	9140	0
520	20230817	104200	141392230	9140	9100	9140	9100	2
521	20230817	104100	141373990	9090	9090	9090	9090	0
522	20230817	104000	141373990	9090	9090	9090	9090	0
523	20230817	103900	141373990	9090	9090	9090	9090	7
524	20230817	103800	141310360	9030	9030	9030	9030	0
525	20230817	103700	141310360	9030	9090	9090	9030	224
526	20230817	103600	139279880	9090	9090	9090	9090	0
527	20230817	103500	139279880	9090	9090	9090	9090	0
528	20230817	103400	139279880	9090	9090	9090	9090	0
529	20230817	103300	139279880	9090	9090	9090	9090	0
530	20230817	103200	139279880	9090	9090	9090	9090	0
531	20230817	103100	139279880	9090	9090	9090	9090	0
532	20230817	103000	139279880	9090	9090	9090	9090	0
533	20230817	102900	139279880	9090	9090	9090	9090	0
534	20230817	102800	139279880	9090	9090	9090	9090	0
535	20230817	102700	139279880	9090	9060	9090	9060	2300
536	20230817	102600	118374140	9010	9010	9010	9010	67
537	20230817	102500	117770470	9000	9000	9060	9000	87
538	20230817	102400	116987380	9000	9000	9000	9000	1
539	20230817	102300	116978380	9070	9070	9070	9070	1
540	20230817	102200	116969310	9000	9050	9050	9000	97
541	20230817	102100	116095600	9060	9060	9060	9060	30
542	20230817	102000	115823800	9080	9080	9080	9080	1
543	20230817	101900	115814720	9090	9120	9120	9090	83
544	20230817	101800	115060190	9130	9040	9130	9040	2215
545	20230817	101700	94861880	9040	9040	9040	9040	0
546	20230817	101600	94861880	9040	9030	9040	9030	1972
547	20230817	101500	77035750	9010	9010	9010	9010	286
548	20230817	101400	74458890	9020	9020	9020	9020	0
549	20230817	101300	74458890	9020	9020	9020	9020	40
550	20230817	101200	74098090	9040	9040	9040	9040	1
551	20230817	101100	74089050	9020	9020	9020	9020	106
552	20230817	101000	73132930	9010	9010	9010	9010	4
553	20230817	100900	73096890	9020	9020	9020	9020	0
554	20230817	100800	73096890	9020	9020	9020	9020	14
555	20230817	100700	72970610	9010	9010	9010	9010	97
556	20230817	100600	72096640	9030	9030	9030	9030	0
557	20230817	100500	72096640	9030	9030	9030	9030	0
558	20230817	100400	72096640	9030	9030	9030	9030	0
559	20230817	100300	72096640	9030	9030	9030	9030	0
560	20230817	100200	72096640	9030	9030	9030	9030	1
561	20230817	100100	72087610	9010	9010	9010	9010	42
562	20230817	100000	71709190	9030	9030	9030	9030	0
563	20230817	095900	71709190	9030	9030	9030	9030	0
564	20230817	095800	71709190	9030	9030	9030	9030	0
565	20230817	095700	71709190	9030	9030	9030	9030	0
566	20230817	095600	71709190	9030	9030	9030	9030	0
567	20230817	095500	71709190	9030	9030	9030	9030	25
568	20230817	095400	71483440	9040	9040	9040	9040	1
569	20230817	095300	71474400	9000	9000	9000	9000	0
570	20230817	095200	71474400	9000	9030	9050	9000	1000
571	20230817	095100	62438280	9030	8990	9030	8990	222
572	20230817	095000	60442420	8990	8980	8990	8980	28
573	20230817	094900	60190780	8980	8970	8980	8970	440
574	20230817	094800	56242600	8980	8980	8980	8980	0
575	20230817	094700	56242600	8980	8980	8980	8980	0
576	20230817	094600	56242600	8980	8980	8980	8980	0
577	20230817	094500	56242600	8980	8950	8980	8950	16
578	20230817	094400	56099370	8950	8950	8950	8950	0
579	20230817	094300	56099370	8950	8950	8950	8950	0
580	20230817	094200	56099370	8950	8950	8950	8950	0
581	20230817	094100	56099370	8950	8950	8950	8950	0
582	20230817	094000	56099370	8950	8950	8950	8950	0
583	20230817	093900	56099370	8950	8950	8950	8950	60
584	20230817	093800	55562370	8950	8920	8950	8890	176
585	20230817	093700	53995030	8890	8890	8890	8890	0
586	20230817	093600	53995030	8890	8890	8890	8890	0
587	20230817	093500	53995030	8890	8890	8890	8890	216
588	20230817	093400	52074790	8890	8890	8890	8890	0
589	20230817	093300	52074790	8890	8890	8890	8890	0
590	20230817	093200	52074790	8890	8890	8890	8890	0
591	20230817	093100	52074790	8890	8890	8890	8890	70
592	20230817	093000	51452490	8970	8970	8970	8970	1
593	20230817	092900	51443520	8920	8870	8920	8870	481
594	20230817	092800	47160160	8870	8870	8870	8870	122
595	20230817	092700	46078020	8870	8870	8870	8870	0
596	20230817	092600	46078020	8870	8870	8870	8870	50
597	20230817	092500	45634520	8880	8880	8880	8880	2
598	20230817	092400	45616760	8880	8880	8880	8880	23
599	20230817	092300	45412520	8880	8880	8880	8880	1
600	20230817	092200	45403640	8850	8850	8850	8850	14
601	20230817	092100	45279740	8850	8850	8850	8850	0
602	20230817	092000	45279740	8850	8860	8860	8850	73
603	20230817	091900	44633670	8860	8860	8860	8860	0
604	20230817	091800	44633670	8860	8860	8860	8860	11
605	20230817	091700	44536210	8890	8890	8890	8890	0
606	20230817	091600	44536210	8890	8880	8890	8860	136
607	20230817	091500	43330250	8890	8890	8890	8880	27
608	20230817	091400	43090350	8920	8880	8920	8870	45
609	20230817	091300	42691090	8920	8920	8920	8920	1
610	20230817	091200	42682170	8850	9040	9040	8850	822
611	20230817	091100	35400780	8860	9000	9060	8850	1270
612	20230817	091000	24129780	9000	9000	9000	9000	129
613	20230817	090900	22968780	9080	9000	9080	9000	6
614	20230817	090800	22914700	9000	9000	9000	9000	4
615	20230817	090700	22878700	9100	9100	9100	9100	0
616	20230817	090600	22878700	9100	9030	9100	9000	286
617	20230817	090500	20297310	9030	9050	9050	9030	53
618	20230817	090400	19817700	9110	9110	9110	9110	22
619	20230817	090300	19617280	9060	9100	9100	9060	1756
620	20230817	090200	3640030	9130	9130	9130	9130	0
621	20230817	090100	3640030	9130	9100	9130	9100	59
622	20230817	090000	3103100	9100	9100	9100	9100	341