KissMeData/003570/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	183800	312230180	9750	9750	9750	9750	128
3	20230809	183700	312230180	9750	9750	9750	9750	0
4	20230809	183600	312230180	9750	9750	9750	9750	0
5	20230809	183500	312230180	9750	9750	9750	9750	0
6	20230809	183400	312230180	9750	9750	9750	9750	0
7	20230809	183300	312230180	9750	9750	9750	9750	0
8	20230809	183200	312230180	9750	9750	9750	9750	0
9	20230809	183100	312230180	9750	9750	9750	9750	0
10	20230809	183000	312230180	9750	9750	9750	9750	0
11	20230809	182900	312230180	9750	9750	9750	9750	0
12	20230809	182800	312230180	9750	9750	9750	9750	0
13	20230809	182700	312230180	9750	9750	9750	9750	0
14	20230809	182600	312230180	9750	9750	9750	9750	0
15	20230809	182500	312230180	9750	9750	9750	9750	0
16	20230809	182400	312230180	9750	9750	9750	9750	0
17	20230809	182300	312230180	9750	9750	9750	9750	0
18	20230809	182200	312230180	9750	9750	9750	9750	0
19	20230809	182100	312230180	9750	9750	9750	9750	0
20	20230809	182000	312230180	9750	9750	9750	9750	0
21	20230809	181900	312230180	9750	9750	9750	9750	0
22	20230809	181800	312230180	9750	9750	9750	9750	0
23	20230809	181700	312230180	9750	9750	9750	9750	0
24	20230809	181600	312230180	9750	9750	9750	9750	0
25	20230809	181500	312230180	9750	9750	9750	9750	0
26	20230809	181400	312230180	9750	9750	9750	9750	0
27	20230809	181300	312230180	9750	9750	9750	9750	0
28	20230809	181200	312230180	9750	9750	9750	9750	0
29	20230809	181100	312230180	9750	9750	9750	9750	0
30	20230809	181000	312230180	9750	9750	9750	9750	0
31	20230809	180900	312230180	9750	9750	9750	9750	0
32	20230809	180800	312230180	9750	9750	9750	9750	128
33	20230809	180700	312230180	9750	9750	9750	9750	0
34	20230809	180600	312230180	9750	9750	9750	9750	0
35	20230809	180500	312230180	9750	9750	9750	9750	0
36	20230809	180400	312230180	9750	9750	9750	9750	0
37	20230809	180300	312230180	9750	9750	9750	9750	0
38	20230809	180200	312230180	9750	9750	9750	9750	0
39	20230809	180100	312230180	9750	9750	9750	9750	0
40	20230809	180000	312230180	9750	9750	9750	9750	0
41	20230809	175900	312230180	9750	9750	9750	9750	0
42	20230809	175800	312230180	9750	9750	9750	9750	0
43	20230809	175700	312230180	9750	9750	9750	9750	0
44	20230809	175600	312230180	9750	9750	9750	9750	0
45	20230809	175500	312230180	9750	9750	9750	9750	0
46	20230809	175400	312230180	9750	9750	9750	9750	0
47	20230809	175300	312230180	9750	9750	9750	9750	0
48	20230809	175200	312230180	9750	9750	9750	9750	0
49	20230809	175100	312230180	9750	9750	9750	9750	0
50	20230809	175000	312230180	9750	9750	9750	9750	0
51	20230809	174900	312230180	9750	9750	9750	9750	0
52	20230809	174800	312230180	9750	9750	9750	9750	0
53	20230809	174700	312230180	9750	9750	9750	9750	0
54	20230809	174600	312230180	9750	9750	9750	9750	0
55	20230809	174500	312230180	9750	9750	9750	9750	0
56	20230809	174400	312230180	9750	9750	9750	9750	0
57	20230809	174300	312230180	9750	9750	9750	9750	0
58	20230809	174200	312230180	9750	9750	9750	9750	0
59	20230809	174100	312230180	9750	9750	9750	9750	0
60	20230809	174000	312230180	9750	9750	9750	9750	0
61	20230809	173900	312230180	9750	9750	9750	9750	0
62	20230809	173800	312230180	9750	9750	9750	9750	128
63	20230809	173700	312230180	9750	9750	9750	9750	0
64	20230809	173600	312230180	9750	9750	9750	9750	0
65	20230809	173500	312230180	9750	9750	9750	9750	0
66	20230809	173400	312230180	9750	9750	9750	9750	0
67	20230809	173300	312230180	9750	9750	9750	9750	0
68	20230809	173200	312230180	9750	9750	9750	9750	0
69	20230809	173100	312230180	9750	9750	9750	9750	0
70	20230809	173000	312230180	9750	9750	9750	9750	0
71	20230809	172900	312230180	9750	9750	9750	9750	0
72	20230809	172800	312230180	9750	9750	9750	9750	0
73	20230809	172700	312230180	9750	9750	9750	9750	0
74	20230809	172600	312230180	9750	9750	9750	9750	0
75	20230809	172500	312230180	9750	9750	9750	9750	0
76	20230809	172400	312230180	9750	9750	9750	9750	0
77	20230809	172300	312230180	9750	9750	9750	9750	0
78	20230809	172200	312230180	9750	9750	9750	9750	0
79	20230809	172100	312230180	9750	9750	9750	9750	0
80	20230809	172000	312230180	9750	9750	9750	9750	0
81	20230809	171900	312230180	9750	9750	9750	9750	0
82	20230809	171800	312230180	9750	9750	9750	9750	0
83	20230809	171700	312230180	9750	9750	9750	9750	0
84	20230809	171600	312230180	9750	9750	9750	9750	0
85	20230809	171500	312230180	9750	9750	9750	9750	0
86	20230809	171400	312230180	9750	9750	9750	9750	0
87	20230809	171300	312230180	9750	9750	9750	9750	0
88	20230809	171200	312230180	9750	9750	9750	9750	0
89	20230809	171100	312230180	9750	9750	9750	9750	0
90	20230809	171000	312230180	9750	9750	9750	9750	0
91	20230809	170900	312230180	9750	9750	9750	9750	0
92	20230809	170800	312230180	9750	9750	9750	9750	128
93	20230809	170700	312230180	9750	9750	9750	9750	0
94	20230809	170600	312230180	9750	9750	9750	9750	0
95	20230809	170500	312230180	9750	9750	9750	9750	0
96	20230809	170400	312230180	9750	9750	9750	9750	0
97	20230809	170300	312230180	9750	9750	9750	9750	0
98	20230809	170200	312230180	9750	9750	9750	9750	0
99	20230809	170100	312230180	9750	9750	9750	9750	0
100	20230809	170000	312230180	9750	9750	9750	9750	0
101	20230809	165900	312230180	9750	9750	9750	9750	0
102	20230809	165800	312230180	9750	9750	9750	9750	0
103	20230809	165700	312230180	9750	9750	9750	9750	0
104	20230809	165600	312230180	9750	9750	9750	9750	0
105	20230809	165500	312230180	9750	9750	9750	9750	0
106	20230809	165400	312230180	9750	9750	9750	9750	0
107	20230809	165300	312230180	9750	9750	9750	9750	0
108	20230809	165200	312230180	9750	9750	9750	9750	0
109	20230809	165100	312230180	9750	9750	9750	9750	0
110	20230809	165000	312230180	9750	9750	9750	9750	0
111	20230809	164900	312230180	9750	9750	9750	9750	0
112	20230809	164800	312230180	9750	9750	9750	9750	0
113	20230809	164700	312230180	9750	9750	9750	9750	0
114	20230809	164600	312230180	9750	9750	9750	9750	0
115	20230809	164500	312230180	9750	9750	9750	9750	0
116	20230809	164400	312230180	9750	9750	9750	9750	0
117	20230809	164300	312230180	9750	9750	9750	9750	0
118	20230809	164200	312230180	9750	9750	9750	9750	0
119	20230809	164100	312230180	9750	9750	9750	9750	0
120	20230809	164000	312230180	9750	9750	9750	9750	0
121	20230809	163900	312230180	9750	9750	9750	9750	0
122	20230809	163800	312230180	9750	9750	9750	9750	128
123	20230809	163700	312230180	9750	9750	9750	9750	0
124	20230809	163600	312230180	9750	9750	9750	9750	0
125	20230809	163500	312230180	9750	9750	9750	9750	0
126	20230809	163400	312230180	9750	9750	9750	9750	0
127	20230809	163300	312230180	9750	9750	9750	9750	0
128	20230809	163200	312230180	9750	9750	9750	9750	0
129	20230809	163100	312230180	9750	9750	9750	9750	0
130	20230809	163000	312230180	9750	9750	9750	9750	0
131	20230809	162900	312230180	9750	9750	9750	9750	0
132	20230809	162800	312230180	9750	9750	9750	9750	0
133	20230809	162700	312230180	9750	9750	9750	9750	0
134	20230809	162600	312230180	9750	9750	9750	9750	0
135	20230809	162500	312230180	9750	9750	9750	9750	0
136	20230809	162400	312230180	9750	9750	9750	9750	0
137	20230809	162300	312230180	9750	9750	9750	9750	0
138	20230809	162200	312230180	9750	9750	9750	9750	0
139	20230809	162100	312230180	9750	9750	9750	9750	0
140	20230809	162000	312230180	9750	9750	9750	9750	0
141	20230809	161900	312230180	9750	9750	9750	9750	0
142	20230809	161800	312230180	9750	9750	9750	9750	0
143	20230809	161700	312230180	9750	9750	9750	9750	0
144	20230809	161600	312230180	9750	9750	9750	9750	0
145	20230809	161500	312230180	9750	9750	9750	9750	0
146	20230809	161400	312230180	9750	9750	9750	9750	0
147	20230809	161300	312230180	9750	9750	9750	9750	0
148	20230809	161200	312230180	9750	9750	9750	9750	0
149	20230809	161100	312230180	9750	9750	9750	9750	0
150	20230809	161000	312230180	9750	9750	9750	9750	0
151	20230809	160900	312230180	9750	9750	9750	9750	0
152	20230809	160800	312230180	9750	9750	9750	9750	128
153	20230809	160700	312230180	9750	9750	9750	9750	0
154	20230809	160600	312230180	9750	9750	9750	9750	0
155	20230809	160500	312230180	9750	9750	9750	9750	0
156	20230809	160400	312230180	9750	9750	9750	9750	0
157	20230809	160300	312230180	9750	9750	9750	9750	0
158	20230809	160200	312230180	9750	9750	9750	9750	0
159	20230809	160100	312230180	9750	9750	9750	9750	0
160	20230809	160000	312230180	9750	9750	9750	9750	0
161	20230809	155900	312230180	9750	9750	9750	9750	0
162	20230809	155800	312230180	9750	9750	9750	9750	0
163	20230809	155700	312230180	9750	9750	9750	9750	0
164	20230809	155600	312230180	9750	9750	9750	9750	0
165	20230809	155500	312230180	9750	9750	9750	9750	0
166	20230809	155400	312230180	9750	9750	9750	9750	0
167	20230809	155300	312230180	9750	9750	9750	9750	0
168	20230809	155200	312230180	9750	9750	9750	9750	0
169	20230809	155100	312230180	9750	9750	9750	9750	0
170	20230809	155000	312230180	9750	9750	9750	9750	0
171	20230809	154900	312230180	9750	9750	9750	9750	0
172	20230809	154800	312230180	9750	9750	9750	9750	0
173	20230809	154700	312230180	9750	9750	9750	9750	0
174	20230809	154600	312230180	9750	9750	9750	9750	0
175	20230809	154500	312230180	9750	9750	9750	9750	0
176	20230809	154400	312230180	9750	9750	9750	9750	0
177	20230809	154300	312230180	9750	9750	9750	9750	0
178	20230809	154200	312230180	9750	9750	9750	9750	0
179	20230809	154100	312230180	9750	9750	9750	9750	0
180	20230809	154000	312230180	9750	9750	9750	9750	0
181	20230809	153900	312230180	9750	9750	9750	9750	0
182	20230809	153800	312230180	9750	9750	9750	9750	128
183	20230809	153700	312230180	9750	9750	9750	9750	0
184	20230809	153600	312230180	9750	9750	9750	9750	0
185	20230809	153500	312230180	9750	9750	9750	9750	0
186	20230809	153400	312230180	9750	9750	9750	9750	0
187	20230809	153300	312230180	9750	9750	9750	9750	0
188	20230809	153200	312230180	9750	9750	9750	9750	0
189	20230809	153100	312230180	9750	9750	9750	9750	0
190	20230809	153000	312230180	9750	9750	9750	9750	128
191	20230809	152900	310982180	9740	9740	9740	9740	0
192	20230809	152800	310982180	9740	9740	9740	9740	0
193	20230809	152700	310982180	9740	9740	9740	9740	0
194	20230809	152600	310982180	9740	9740	9740	9740	0
195	20230809	152500	310982180	9740	9740	9740	9740	0
196	20230809	152400	310982180	9740	9740	9740	9740	0
197	20230809	152300	310982180	9740	9740	9740	9740	0
198	20230809	152200	310982180	9740	9740	9740	9740	0
199	20230809	152100	310982180	9740	9740	9740	9740	0
200	20230809	152000	310982180	9740	9740	9740	9740	0
201	20230809	151900	310982180	9740	9740	9740	9740	133
202	20230809	151800	309686760	9740	9740	9750	9740	104
203	20230809	151700	308673370	9740	9740	9740	9740	74
204	20230809	151600	307952610	9740	9740	9740	9740	299
205	20230809	151500	305040350	9740	9740	9750	9740	52
206	20230809	151400	304533820	9740	9740	9750	9740	37
207	20230809	151300	304173420	9740	9740	9740	9740	121
208	20230809	151200	302994880	9740	9740	9740	9740	9
209	20230809	151100	302907220	9750	9740	9750	9740	213
210	20230809	151000	300830620	9740	9730	9740	9730	292
211	20230809	150900	297986630	9730	9730	9730	9730	105
212	20230809	150800	296964980	9730	9730	9730	9730	36
213	20230809	150700	296614700	9730	9730	9730	9730	24
214	20230809	150600	296381180	9730	9730	9730	9730	31
215	20230809	150500	296079550	9730	9740	9740	9730	28
216	20230809	150400	295807060	9730	9730	9730	9730	40
217	20230809	150300	295417860	9730	9740	9740	9730	696
218	20230809	150200	288639640	9740	9750	9750	9740	9
219	20230809	150100	288551950	9740	9740	9740	9740	409
220	20230809	150000	284568290	9740	9750	9750	9740	97
221	20230809	145900	283623180	9760	9750	9760	9750	59
222	20230809	145800	283047900	9750	9740	9750	9740	79
223	20230809	145700	282277790	9740	9750	9750	9740	165
224	20230809	145600	280670330	9750	9750	9750	9750	1
225	20230809	145500	280660580	9750	9750	9760	9750	105
226	20230809	145400	279636540	9740	9740	9740	9740	18
227	20230809	145300	279461220	9750	9740	9750	9730	22
228	20230809	145200	279246860	9730	9740	9740	9730	278
229	20230809	145100	276539200	9750	9740	9750	9740	28
230	20230809	145000	276266270	9750	9740	9750	9740	105
231	20230809	144900	275242610	9740	9740	9740	9740	36
232	20230809	144800	274891970	9740	9740	9740	9740	35
233	20230809	144700	274551070	9740	9740	9740	9740	224
234	20230809	144600	272369310	9740	9740	9740	9740	17
235	20230809	144500	272203730	9750	9750	9750	9750	33
236	20230809	144400	271881980	9750	9750	9750	9750	42
237	20230809	144300	271472480	9750	9750	9750	9750	34
238	20230809	144200	271140980	9750	9750	9750	9750	27
239	20230809	144100	270877730	9750	9750	9750	9750	17
240	20230809	144000	270711980	9750	9750	9750	9750	7
241	20230809	143900	270643730	9760	9760	9760	9760	201
242	20230809	143800	268681970	9760	9760	9770	9760	37
243	20230809	143700	268320670	9760	9760	9760	9760	1
244	20230809	143600	268310910	9760	9750	9760	9750	51
245	20230809	143500	267813160	9750	9750	9750	9750	7
246	20230809	143400	267744910	9750	9760	9760	9750	94
247	20230809	143300	266827610	9750	9750	9760	9750	37
248	20230809	143200	266466630	9760	9760	9760	9760	1
249	20230809	143100	266456870	9750	9750	9750	9750	84
250	20230809	143000	265637870	9750	9750	9760	9750	33
251	20230809	142900	265315920	9750	9750	9750	9750	7
252	20230809	142800	265247670	9750	9740	9750	9740	85
253	20230809	142700	264419010	9740	9750	9750	9740	15
254	20230809	142600	264272860	9750	9740	9750	9740	336
255	20230809	142500	260996940	9760	9760	9760	9760	1102
256	20230809	142400	250241420	9760	9770	9770	9760	17
257	20230809	142300	250075400	9770	9770	9770	9770	7
258	20230809	142200	250007010	9770	9770	9770	9770	6
259	20230809	142100	249948390	9770	9770	9770	9770	22
260	20230809	142000	249733450	9770	9770	9770	9770	7
261	20230809	141900	249665060	9780	9780	9780	9780	1
262	20230809	141800	249655280	9800	9760	9800	9760	90
263	20230809	141700	248775520	9760	9760	9760	9760	14
264	20230809	141600	248638880	9760	9760	9760	9760	1
265	20230809	141500	248629120	9800	9740	9800	9740	501
266	20230809	141400	243726970	9740	9740	9740	9740	114
267	20230809	141300	242616610	9740	9740	9740	9740	9
268	20230809	141200	242528950	9740	9740	9740	9740	25
269	20230809	141100	242285450	9740	9740	9740	9740	30
270	20230809	141000	241993250	9740	9740	9740	9740	20
271	20230809	140900	241798450	9740	9740	9740	9740	22
272	20230809	140800	241584170	9740	9750	9750	9740	59
273	20230809	140700	241008990	9750	9760	9760	9750	22
274	20230809	140600	240794350	9760	9760	9760	9760	21
275	20230809	140500	240589390	9760	9760	9760	9760	16
276	20230809	140400	240433230	9760	9760	9760	9760	8
277	20230809	140300	240355150	9760	9760	9760	9760	7
278	20230809	140200	240286830	9760	9760	9760	9760	0
279	20230809	140100	240286830	9760	9770	9770	9760	23
280	20230809	140000	240062130	9770	9770	9770	9770	14
281	20230809	135900	239925350	9780	9780	9780	9780	0
282	20230809	135800	239925350	9780	9780	9800	9780	988
283	20230809	135700	230247790	9760	9740	9760	9740	608
284	20230809	135600	224314590	9740	9730	9740	9730	85
285	20230809	135500	223486750	9740	9740	9740	9740	0
286	20230809	135400	223486750	9740	9730	9740	9730	72
287	20230809	135300	222785790	9730	9730	9730	9730	22
288	20230809	135200	222571730	9730	9730	9730	9730	22
289	20230809	135100	222357670	9730	9730	9730	9730	15
290	20230809	135000	222211720	9730	9740	9740	9730	3
291	20230809	134900	222182520	9730	9730	9730	9730	6
292	20230809	134800	222124140	9730	9730	9730	9730	15
293	20230809	134700	221978190	9730	9750	9750	9730	9
294	20230809	134600	221890560	9750	9730	9750	9730	10
295	20230809	134500	221793230	9730	9730	9730	9730	1
296	20230809	134400	221783500	9740	9740	9740	9740	105
297	20230809	134300	220760800	9740	9740	9740	9740	0
298	20230809	134200	220760800	9740	9730	9740	9730	15
299	20230809	134100	220614780	9740	9740	9740	9730	102
300	20230809	134000	219621410	9730	9730	9730	9730	32
301	20230809	133900	219310050	9730	9730	9730	9730	392
302	20230809	133800	215495890	9730	9730	9730	9730	27
303	20230809	133700	215233180	9730	9730	9730	9730	15
304	20230809	133600	215087230	9740	9730	9740	9730	3
305	20230809	133500	215058020	9730	9730	9730	9730	1
306	20230809	133400	215048290	9730	9740	9740	9730	34
307	20230809	133300	214717230	9740	9740	9740	9740	17
308	20230809	133200	214551650	9740	9740	9740	9740	16
309	20230809	133100	214395810	9740	9740	9740	9740	14
310	20230809	133000	214259450	9740	9730	9740	9730	106
311	20230809	132900	213227020	9730	9730	9730	9730	6
312	20230809	132800	213168640	9730	9730	9730	9730	17
313	20230809	132700	213003230	9740	9730	9740	9730	194
314	20230809	132600	211113910	9730	9740	9740	9730	129
315	20230809	132500	209857840	9760	9720	9760	9720	1148
316	20230809	132400	198662100	9720	9720	9730	9720	75
317	20230809	132300	197932500	9720	9720	9720	9720	7
318	20230809	132200	197864460	9730	9730	9730	9730	51
319	20230809	132100	197368230	9720	9730	9730	9720	86
320	20230809	132000	196532030	9730	9730	9730	9720	88
321	20230809	131900	195675800	9720	9720	9720	9720	7
322	20230809	131800	195607760	9730	9730	9730	9720	10
323	20230809	131700	195510540	9730	9730	9730	9730	179
324	20230809	131600	193768870	9720	9720	9720	9720	7
325	20230809	131500	193700830	9730	9730	9730	9730	78
326	20230809	131400	192941890	9730	9730	9730	9730	74
327	20230809	131300	192221870	9730	9720	9730	9720	18
328	20230809	131200	192046890	9730	9720	9730	9720	23
329	20230809	131100	191823270	9720	9720	9720	9720	15
330	20230809	131000	191677470	9730	9730	9730	9730	113
331	20230809	130900	190577980	9720	9720	9720	9720	10
332	20230809	130800	190480780	9720	9720	9720	9720	26
333	20230809	130700	190228060	9730	9730	9730	9730	80
334	20230809	130600	189449660	9720	9730	9730	9720	572
335	20230809	130500	183884180	9730	9730	9730	9730	16
336	20230809	130400	183728500	9730	9730	9730	9730	16
337	20230809	130300	183572820	9730	9730	9730	9730	15
338	20230809	130200	183426870	9730	9730	9740	9730	18
339	20230809	130100	183251710	9730	9730	9730	9730	18
340	20230809	130000	183076570	9730	9730	9730	9730	9
341	20230809	125900	182989000	9730	9730	9740	9730	19
342	20230809	125800	182804120	9730	9740	9740	9730	55
343	20230809	125700	182268490	9730	9730	9730	9730	9
344	20230809	125600	182180920	9730	9740	9760	9730	55
345	20230809	125500	181645280	9740	9730	9740	9730	34
346	20230809	125400	181314310	9730	9730	9760	9730	11
347	20230809	125300	181207250	9730	9730	9730	9730	8
348	20230809	125200	181129410	9730	9740	9740	9730	11
349	20230809	125100	181022360	9740	9730	9740	9730	535
350	20230809	125000	175816510	9730	9730	9730	9730	9
351	20230809	124900	175728940	9730	9730	9730	9730	8
352	20230809	124800	175651100	9730	9730	9730	9730	25
353	20230809	124700	175407850	9730	9730	9730	9730	18
354	20230809	124600	175232710	9730	9730	9730	9730	8
355	20230809	124500	175154870	9730	9730	9730	9730	24
356	20230809	124400	174921350	9730	9730	9730	9730	9
357	20230809	124300	174833780	9730	9730	9730	9730	9
358	20230809	124200	174746210	9730	9740	9740	9730	35
359	20230809	124100	174405400	9740	9740	9740	9740	16
360	20230809	124000	174249560	9740	9740	9740	9740	1
361	20230809	123900	174239820	9740	9740	9740	9740	2
362	20230809	123800	174220340	9740	9740	9740	9740	6
363	20230809	123700	174161900	9760	9760	9760	9760	0
364	20230809	123600	174161900	9760	9740	9760	9740	25
365	20230809	123500	173917960	9740	9740	9740	9740	11
366	20230809	123400	173810820	9740	9740	9740	9740	6
367	20230809	123300	173752380	9760	9730	9760	9730	61
368	20230809	123200	173158030	9730	9730	9730	9730	2
369	20230809	123100	173138570	9740	9730	9740	9730	99
370	20230809	123000	172174400	9740	9730	9740	9730	11
371	20230809	122900	172067360	9730	9730	9730	9730	8
372	20230809	122800	171989520	9730	9730	9730	9730	10
373	20230809	122700	171892220	9730	9740	9740	9730	3
374	20230809	122600	171863020	9740	9740	9740	9740	13
375	20230809	122500	171736400	9740	9740	9740	9740	156
376	20230809	122400	170216960	9740	9740	9750	9740	19
377	20230809	122300	170031740	9740	9740	9740	9740	0
378	20230809	122200	170031740	9740	9740	9740	9740	33
379	20230809	122100	169710320	9730	9730	9730	9730	11
380	20230809	122000	169603290	9730	9730	9750	9730	23
381	20230809	121900	169379080	9740	9740	9740	9740	73
382	20230809	121800	168668060	9730	9730	9730	9730	7
383	20230809	121700	168599950	9740	9730	9740	9730	74
384	20230809	121600	167879280	9730	9730	9730	9730	9
385	20230809	121500	167791710	9730	9730	9730	9730	28
386	20230809	121400	167519270	9730	9730	9730	9730	0
387	20230809	121300	167519270	9730	9730	9730	9730	1
388	20230809	121200	167509540	9730	9730	9730	9730	8
389	20230809	121100	167431700	9740	9730	9740	9730	11
390	20230809	121000	167324620	9730	9730	9730	9730	0
391	20230809	120900	167324620	9730	9730	9740	9730	6
392	20230809	120800	167266220	9730	9740	9740	9730	43
393	20230809	120700	166847500	9740	9740	9740	9740	10
394	20230809	120600	166750100	9740	9740	9740	9730	23
395	20230809	120500	166526100	9730	9730	9730	9730	8
396	20230809	120400	166448260	9730	9730	9730	9730	6
397	20230809	120300	166389880	9730	9730	9730	9730	1
398	20230809	120200	166380150	9730	9730	9730	9730	1
399	20230809	120100	166370420	9730	9730	9730	9730	12
400	20230809	120000	166253660	9750	9750	9750	9750	0
401	20230809	115900	166253660	9750	9730	9750	9730	64
402	20230809	115800	165630790	9730	9720	9730	9720	116
403	20230809	115700	164502190	9720	9720	9720	9720	8
404	20230809	115600	164424430	9730	9730	9730	9730	3
405	20230809	115500	164395240	9720	9720	9720	9720	10
406	20230809	115400	164298040	9720	9720	9720	9720	3
407	20230809	115300	164268880	9730	9730	9730	9730	1
408	20230809	115200	164259150	9740	9740	9740	9740	50
409	20230809	115100	163772150	9730	9740	9740	9730	240
410	20230809	115000	161436500	9730	9730	9740	9730	25
411	20230809	114900	161193240	9730	9730	9740	9730	12
412	20230809	114800	161076470	9750	9730	9750	9730	21
413	20230809	114700	160872120	9730	9730	9730	9730	9
414	20230809	114600	160784550	9730	9730	9730	9730	16
415	20230809	114500	160628870	9740	9740	9740	9740	238
416	20230809	114400	158310750	9740	9740	9740	9740	163
417	20230809	114300	156723130	9740	9740	9740	9740	9
418	20230809	114200	156635470	9740	9740	9740	9740	23
419	20230809	114100	156411450	9740	9740	9750	9740	21
420	20230809	114000	156206890	9750	9740	9750	9740	19
421	20230809	113900	156021810	9740	9740	9740	9740	9
422	20230809	113800	155934150	9750	9750	9750	9750	100
423	20230809	113700	154959150	9740	9740	9740	9740	9
424	20230809	113600	154871490	9750	9750	9750	9750	61
425	20230809	113500	154276740	9750	9750	9750	9750	16
426	20230809	113400	154120740	9750	9750	9750	9750	0
427	20230809	113300	154120740	9750	9770	9770	9750	23
428	20230809	113200	153896090	9750	9750	9750	9750	1
429	20230809	113100	153886340	9750	9750	9750	9750	161
430	20230809	113000	152316590	9740	9740	9740	9740	2
431	20230809	112900	152297110	9750	9740	9750	9740	6
432	20230809	112800	152238660	9740	9740	9740	9740	20
433	20230809	112700	152043860	9740	9740	9750	9740	8
434	20230809	112600	151965920	9740	9730	9740	9730	89
435	20230809	112500	151099150	9730	9730	9730	9730	15
436	20230809	112400	150953200	9730	9730	9730	9730	17
437	20230809	112300	150787790	9730	9730	9730	9730	8
438	20230809	112200	150709950	9730	9730	9730	9730	29
439	20230809	112100	150427780	9730	9730	9750	9730	25
440	20230809	112000	150184510	9730	9730	9730	9730	16
441	20230809	111900	150028830	9730	9730	9730	9730	8
442	20230809	111800	149950990	9730	9730	9730	9730	25
443	20230809	111700	149707740	9730	9730	9730	9730	1
444	20230809	111600	149698010	9730	9730	9730	9730	0
445	20230809	111500	149698010	9730	9740	9740	9730	41
446	20230809	111400	149298770	9740	9750	9750	9740	15
447	20230809	111300	149152660	9740	9750	9750	9740	3
448	20230809	111200	149123420	9740	9750	9750	9740	7
449	20230809	111100	149055190	9780	9730	9780	9730	467
450	20230809	111000	144507950	9720	9720	9720	9720	14
451	20230809	110900	144371870	9720	9720	9720	9720	1
452	20230809	110800	144362150	9720	9720	9720	9720	321
453	20230809	110700	141242030	9750	9720	9760	9720	693
454	20230809	110600	134485380	9720	9720	9720	9720	26
455	20230809	110500	134232660	9730	9720	9730	9720	114
456	20230809	110400	133123580	9720	9720	9720	9720	17
457	20230809	110300	132958340	9720	9720	9720	9720	20
458	20230809	110200	132763940	9720	9720	9720	9720	27
459	20230809	110100	132501500	9720	9720	9750	9720	43
460	20230809	110000	132083510	9720	9720	9720	9720	19
461	20230809	105900	131898830	9720	9720	9720	9720	16
462	20230809	105800	131743310	9720	9720	9720	9720	28
463	20230809	105700	131471150	9720	9720	9720	9720	22
464	20230809	105600	131257310	9720	9720	9720	9720	18
465	20230809	105500	131082350	9720	9720	9720	9720	29
466	20230809	105400	130800470	9720	9720	9720	9720	20
467	20230809	105300	130606070	9720	9720	9720	9720	18
468	20230809	105200	130431110	9730	9720	9730	9720	57
469	20230809	105100	129876570	9720	9720	9720	9720	24
470	20230809	105000	129643290	9720	9720	9720	9720	113
471	20230809	104900	128544930	9720	9750	9750	9720	22
472	20230809	104800	128330940	9720	9720	9720	9720	36
473	20230809	104700	127981020	9720	9720	9720	9720	19
474	20230809	104600	127796340	9720	9720	9720	9720	17
475	20230809	104500	127631100	9720	9720	9720	9720	28
476	20230809	104400	127358940	9720	9720	9720	9720	25
477	20230809	104300	127115940	9720	9730	9730	9720	74
478	20230809	104200	126396020	9730	9730	9730	9730	12
479	20230809	104100	126279260	9730	9730	9730	9730	10
480	20230809	104000	126181960	9730	9730	9750	9730	12
481	20230809	103900	126065160	9730	9720	9730	9720	276
482	20230809	103800	123379770	9720	9720	9720	9720	24
483	20230809	103700	123146490	9720	9730	9730	9720	19
484	20230809	103600	122961700	9730	9730	9730	9730	23
485	20230809	103500	122737910	9730	9730	9730	9730	165
486	20230809	103400	121132460	9740	9760	9760	9740	1696
487	20230809	103300	104600850	9760	9750	9760	9750	38
488	20230809	103200	104230060	9750	9760	9760	9750	227
489	20230809	103100	102014630	9760	9760	9770	9760	25
490	20230809	103000	101770480	9760	9760	9760	9760	26
491	20230809	102900	101516720	9760	9760	9760	9760	30
492	20230809	102800	101223920	9760	9760	9760	9760	19
493	20230809	102700	101038480	9760	9770	9770	9760	31
494	20230809	102600	100735620	9760	9760	9760	9760	18
495	20230809	102500	100559940	9770	9760	9770	9760	36
496	20230809	102400	100208480	9770	9760	9770	9760	55
497	20230809	102300	99671670	9760	9760	9760	9760	9
498	20230809	102200	99583830	9760	9800	9800	9760	64
499	20230809	102100	98957100	9760	9760	9760	9760	20
500	20230809	102000	98761900	9760	9770	9770	9760	224
501	20230809	101900	96574000	9770	9770	9770	9770	20
502	20230809	101800	96378600	9770	9770	9770	9770	20
503	20230809	101700	96183200	9770	9770	9780	9770	27
504	20230809	101600	95919310	9770	9770	9770	9770	20
505	20230809	101500	95723910	9780	9780	9780	9780	282
506	20230809	101400	92965950	9780	9780	9780	9780	19
507	20230809	101300	92780130	9780	9790	9790	9780	54
508	20230809	101200	92251480	9790	9790	9790	9790	10
509	20230809	101100	92153580	9790	9790	9790	9790	8
510	20230809	101000	92075260	9800	9790	9800	9790	34
511	20230809	100900	91742390	9790	9800	9800	9790	25
512	20230809	100800	91497630	9800	9810	9810	9800	447
513	20230809	100700	87115330	9810	9810	9810	9810	0
514	20230809	100600	87115330	9810	9810	9810	9810	0
515	20230809	100500	87115330	9810	9810	9810	9810	0
516	20230809	100400	87115330	9810	9810	9810	9810	1
517	20230809	100300	87105520	9810	9810	9810	9810	0
518	20230809	100200	87105520	9810	9810	9810	9810	0
519	20230809	100100	87105520	9810	9810	9810	9810	2
520	20230809	100000	87085900	9810	9820	9820	9810	77
521	20230809	095900	86330230	9810	9810	9810	9810	0
522	20230809	095800	86330230	9810	9810	9810	9810	3
523	20230809	095700	86300800	9810	9810	9810	9810	18
524	20230809	095600	86124220	9810	9810	9810	9810	104
525	20230809	095500	85103980	9810	9820	9830	9810	1191
526	20230809	095400	73407640	9820	9810	9820	9810	1079
527	20230809	095300	62813850	9800	9800	9800	9800	6
528	20230809	095200	62755050	9800	9800	9800	9800	94
529	20230809	095100	61833850	9790	9790	9790	9790	0
530	20230809	095000	61833850	9790	9790	9790	9790	4
531	20230809	094900	61794690	9780	9780	9780	9780	0
532	20230809	094800	61794690	9780	9780	9780	9780	0
533	20230809	094700	61794690	9780	9780	9780	9780	0
534	20230809	094600	61794690	9780	9780	9780	9780	5
535	20230809	094500	61745790	9790	9790	9790	9790	1
536	20230809	094400	61736000	9790	9790	9790	9790	0
537	20230809	094300	61736000	9790	9790	9790	9790	0
538	20230809	094200	61736000	9790	9790	9790	9790	18
539	20230809	094100	61559780	9780	9780	9780	9780	12
540	20230809	094000	61442420	9770	9770	9770	9770	102
541	20230809	093900	60445880	9760	9760	9760	9760	6
542	20230809	093800	60387320	9770	9760	9770	9760	62
543	20230809	093700	59781680	9760	9760	9760	9760	11
544	20230809	093600	59674320	9760	9780	9780	9760	499
545	20230809	093500	54799690	9780	9780	9780	9780	10
546	20230809	093400	54701890	9780	9810	9810	9780	1145
547	20230809	093300	43482350	9810	9810	9810	9810	3
548	20230809	093200	43452920	9810	9810	9810	9810	2
549	20230809	093100	43433300	9800	9810	9810	9800	48
550	20230809	093000	42962480	9810	9810	9810	9810	15
551	20230809	092900	42815330	9800	9800	9800	9800	0
552	20230809	092800	42815330	9800	9800	9800	9800	162
553	20230809	092700	41227730	9800	9800	9800	9800	0
554	20230809	092600	41227730	9800	9800	9800	9800	200
555	20230809	092500	39267730	9810	9810	9810	9810	31
556	20230809	092400	38963620	9810	9800	9820	9800	543
557	20230809	092300	33632440	9810	9810	9810	9810	0
558	20230809	092200	33632440	9810	9810	9810	9810	10
559	20230809	092100	33534340	9800	9800	9800	9800	6
560	20230809	092000	33475540	9800	9800	9800	9800	0
561	20230809	091900	33475540	9800	9800	9800	9800	70
562	20230809	091800	32789540	9820	9820	9820	9800	534
563	20230809	091700	27549320	9820	9820	9820	9820	50
564	20230809	091600	27058320	9830	9830	9830	9830	88
565	20230809	091500	26193280	9820	9820	9820	9820	0
566	20230809	091400	26193280	9820	9820	9820	9820	0
567	20230809	091300	26193280	9820	9820	9820	9820	0
568	20230809	091200	26193280	9820	9820	9820	9820	0
569	20230809	091100	26193280	9820	9820	9820	9820	266
570	20230809	091000	23581160	9820	9860	9860	9820	1075
571	20230809	090900	13003370	9860	9860	9860	9860	5
572	20230809	090800	12954070	9860	9860	9860	9860	374
573	20230809	090700	9266430	9850	9830	9850	9820	615
574	20230809	090600	3226220	9840	9840	9840	9840	2
575	20230809	090500	3206540	9830	9830	9830	9830	84
576	20230809	090400	2380820	9830	9850	9850	9830	55
577	20230809	090300	1839090	9860	9860	9860	9860	4
578	20230809	090200	1799650	9870	9870	9870	9870	5
579	20230809	090100	1750300	9870	9900	9900	9860	95
580	20230809	090000	812620	9910	9910	9910	9910	82