KissMeData/032850/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	190600	549148380	5570	5570	5570	5570	4267
3	20230817	190500	549148380	5570	5570	5570	5570	0
4	20230817	190400	549148380	5570	5570	5570	5570	0
5	20230817	190300	549148380	5570	5570	5570	5570	0
6	20230817	190200	549148380	5570	5570	5570	5570	0
7	20230817	190100	549148380	5570	5570	5570	5570	0
8	20230817	190000	549148380	5570	5570	5570	5570	0
9	20230817	185900	549148380	5570	5570	5570	5570	0
10	20230817	185800	549148380	5570	5570	5570	5570	0
11	20230817	185700	549148380	5570	5570	5570	5570	0
12	20230817	185600	549148380	5570	5570	5570	5570	0
13	20230817	185500	549148380	5570	5570	5570	5570	0
14	20230817	185400	549148380	5570	5570	5570	5570	0
15	20230817	185300	549148380	5570	5570	5570	5570	0
16	20230817	185200	549148380	5570	5570	5570	5570	0
17	20230817	185100	549148380	5570	5570	5570	5570	0
18	20230817	185000	549148380	5570	5570	5570	5570	0
19	20230817	184900	549148380	5570	5570	5570	5570	0
20	20230817	184800	549148380	5570	5570	5570	5570	0
21	20230817	184700	549148380	5570	5570	5570	5570	0
22	20230817	184600	549148380	5570	5570	5570	5570	0
23	20230817	184500	549148380	5570	5570	5570	5570	0
24	20230817	184400	549148380	5570	5570	5570	5570	0
25	20230817	184300	549148380	5570	5570	5570	5570	0
26	20230817	184200	549148380	5570	5570	5570	5570	0
27	20230817	184100	549148380	5570	5570	5570	5570	0
28	20230817	184000	549148380	5570	5570	5570	5570	0
29	20230817	183900	549148380	5570	5570	5570	5570	0
30	20230817	183800	549148380	5570	5570	5570	5570	0
31	20230817	183700	549148380	5570	5570	5570	5570	0
32	20230817	183600	549148380	5570	5570	5570	5570	4267
33	20230817	183500	549148380	5570	5570	5570	5570	0
34	20230817	183400	549148380	5570	5570	5570	5570	0
35	20230817	183300	549148380	5570	5570	5570	5570	0
36	20230817	183200	549148380	5570	5570	5570	5570	0
37	20230817	183100	549148380	5570	5570	5570	5570	0
38	20230817	183000	549148380	5570	5570	5570	5570	0
39	20230817	182900	549148380	5570	5570	5570	5570	0
40	20230817	182800	549148380	5570	5570	5570	5570	0
41	20230817	182700	549148380	5570	5570	5570	5570	0
42	20230817	182600	549148380	5570	5570	5570	5570	0
43	20230817	182500	549148380	5570	5570	5570	5570	0
44	20230817	182400	549148380	5570	5570	5570	5570	0
45	20230817	182300	549148380	5570	5570	5570	5570	0
46	20230817	182200	549148380	5570	5570	5570	5570	0
47	20230817	182100	549148380	5570	5570	5570	5570	0
48	20230817	182000	549148380	5570	5570	5570	5570	0
49	20230817	181900	549148380	5570	5570	5570	5570	0
50	20230817	181800	549148380	5570	5570	5570	5570	0
51	20230817	181700	549148380	5570	5570	5570	5570	0
52	20230817	181600	549148380	5570	5570	5570	5570	0
53	20230817	181500	549148380	5570	5570	5570	5570	0
54	20230817	181400	549148380	5570	5570	5570	5570	0
55	20230817	181300	549148380	5570	5570	5570	5570	0
56	20230817	181200	549148380	5570	5570	5570	5570	0
57	20230817	181100	549148380	5570	5570	5570	5570	0
58	20230817	181000	549148380	5570	5570	5570	5570	0
59	20230817	180900	549148380	5570	5570	5570	5570	0
60	20230817	180800	549148380	5570	5570	5570	5570	0
61	20230817	180700	549148380	5570	5570	5570	5570	0
62	20230817	180600	549148380	5570	5570	5570	5570	4267
63	20230817	180500	549148380	5570	5570	5570	5570	0
64	20230817	180400	549148380	5570	5570	5570	5570	0
65	20230817	180300	549148380	5570	5570	5570	5570	0
66	20230817	180200	549148380	5570	5570	5570	5570	0
67	20230817	180100	549148380	5570	5570	5570	5570	0
68	20230817	180000	549148380	5570	5570	5570	5570	0
69	20230817	175900	549148380	5570	5570	5570	5570	0
70	20230817	175800	549148380	5570	5570	5570	5570	0
71	20230817	175700	549148380	5570	5570	5570	5570	0
72	20230817	175600	549148380	5570	5570	5570	5570	0
73	20230817	175500	549148380	5570	5570	5570	5570	0
74	20230817	175400	549148380	5570	5570	5570	5570	0
75	20230817	175300	549148380	5570	5570	5570	5570	0
76	20230817	175200	549148380	5570	5570	5570	5570	0
77	20230817	175100	549148380	5570	5570	5570	5570	0
78	20230817	175000	549148380	5570	5570	5570	5570	0
79	20230817	174900	549148380	5570	5570	5570	5570	0
80	20230817	174800	549148380	5570	5570	5570	5570	0
81	20230817	174700	549148380	5570	5570	5570	5570	0
82	20230817	174600	549148380	5570	5570	5570	5570	0
83	20230817	174500	549148380	5570	5570	5570	5570	0
84	20230817	174400	549148380	5570	5570	5570	5570	0
85	20230817	174300	549148380	5570	5570	5570	5570	0
86	20230817	174200	549148380	5570	5570	5570	5570	0
87	20230817	174100	549148380	5570	5570	5570	5570	0
88	20230817	174000	549148380	5570	5570	5570	5570	0
89	20230817	173900	549148380	5570	5570	5570	5570	0
90	20230817	173800	549148380	5570	5570	5570	5570	0
91	20230817	173700	549148380	5570	5570	5570	5570	0
92	20230817	173600	549148380	5570	5570	5570	5570	4267
93	20230817	173500	549148380	5570	5570	5570	5570	0
94	20230817	173400	549148380	5570	5570	5570	5570	0
95	20230817	173300	549148380	5570	5570	5570	5570	0
96	20230817	173200	549148380	5570	5570	5570	5570	0
97	20230817	173100	549148380	5570	5570	5570	5570	0
98	20230817	173000	549148380	5570	5570	5570	5570	0
99	20230817	172900	549148380	5570	5570	5570	5570	0
100	20230817	172800	549148380	5570	5570	5570	5570	0
101	20230817	172700	549148380	5570	5570	5570	5570	0
102	20230817	172600	549148380	5570	5570	5570	5570	0
103	20230817	172500	549148380	5570	5570	5570	5570	0
104	20230817	172400	549148380	5570	5570	5570	5570	0
105	20230817	172300	549148380	5570	5570	5570	5570	0
106	20230817	172200	549148380	5570	5570	5570	5570	0
107	20230817	172100	549148380	5570	5570	5570	5570	0
108	20230817	172000	549148380	5570	5570	5570	5570	0
109	20230817	171900	549148380	5570	5570	5570	5570	0
110	20230817	171800	549148380	5570	5570	5570	5570	0
111	20230817	171700	549148380	5570	5570	5570	5570	0
112	20230817	171600	549148380	5570	5570	5570	5570	0
113	20230817	171500	549148380	5570	5570	5570	5570	0
114	20230817	171400	549148380	5570	5570	5570	5570	0
115	20230817	171300	549148380	5570	5570	5570	5570	0
116	20230817	171200	549148380	5570	5570	5570	5570	0
117	20230817	171100	549148380	5570	5570	5570	5570	0
118	20230817	171000	549148380	5570	5570	5570	5570	0
119	20230817	170900	549148380	5570	5570	5570	5570	0
120	20230817	170800	549148380	5570	5570	5570	5570	0
121	20230817	170700	549148380	5570	5570	5570	5570	0
122	20230817	170600	549148380	5570	5570	5570	5570	4267
123	20230817	170500	549148380	5570	5570	5570	5570	0
124	20230817	170400	549148380	5570	5570	5570	5570	0
125	20230817	170300	549148380	5570	5570	5570	5570	0
126	20230817	170200	549148380	5570	5570	5570	5570	0
127	20230817	170100	549148380	5570	5570	5570	5570	0
128	20230817	170000	549148380	5570	5570	5570	5570	0
129	20230817	165900	549148380	5570	5570	5570	5570	0
130	20230817	165800	549148380	5570	5570	5570	5570	0
131	20230817	165700	549148380	5570	5570	5570	5570	0
132	20230817	165600	549148380	5570	5570	5570	5570	0
133	20230817	165500	549148380	5570	5570	5570	5570	0
134	20230817	165400	549148380	5570	5570	5570	5570	0
135	20230817	165300	549148380	5570	5570	5570	5570	0
136	20230817	165200	549148380	5570	5570	5570	5570	0
137	20230817	165100	549148380	5570	5570	5570	5570	0
138	20230817	165000	549148380	5570	5570	5570	5570	0
139	20230817	164900	549148380	5570	5570	5570	5570	0
140	20230817	164800	549148380	5570	5570	5570	5570	0
141	20230817	164700	549148380	5570	5570	5570	5570	0
142	20230817	164600	549148380	5570	5570	5570	5570	0
143	20230817	164500	549148380	5570	5570	5570	5570	0
144	20230817	164400	549148380	5570	5570	5570	5570	0
145	20230817	164300	549148380	5570	5570	5570	5570	0
146	20230817	164200	549148380	5570	5570	5570	5570	0
147	20230817	164100	549148380	5570	5570	5570	5570	0
148	20230817	164000	549148380	5570	5570	5570	5570	0
149	20230817	163900	549148380	5570	5570	5570	5570	0
150	20230817	163800	549148380	5570	5570	5570	5570	0
151	20230817	163700	549148380	5570	5570	5570	5570	0
152	20230817	163600	549148380	5570	5570	5570	5570	4267
153	20230817	163500	549148380	5570	5570	5570	5570	0
154	20230817	163400	549148380	5570	5570	5570	5570	0
155	20230817	163300	549148380	5570	5570	5570	5570	0
156	20230817	163200	549148380	5570	5570	5570	5570	0
157	20230817	163100	549148380	5570	5570	5570	5570	0
158	20230817	163000	549148380	5570	5570	5570	5570	0
159	20230817	162900	549148380	5570	5570	5570	5570	0
160	20230817	162800	549148380	5570	5570	5570	5570	0
161	20230817	162700	549148380	5570	5570	5570	5570	0
162	20230817	162600	549148380	5570	5570	5570	5570	0
163	20230817	162500	549148380	5570	5570	5570	5570	0
164	20230817	162400	549148380	5570	5570	5570	5570	0
165	20230817	162300	549148380	5570	5570	5570	5570	0
166	20230817	162200	549148380	5570	5570	5570	5570	0
167	20230817	162100	549148380	5570	5570	5570	5570	0
168	20230817	162000	549148380	5570	5570	5570	5570	0
169	20230817	161900	549148380	5570	5570	5570	5570	0
170	20230817	161800	549148380	5570	5570	5570	5570	0
171	20230817	161700	549148380	5570	5570	5570	5570	0
172	20230817	161600	549148380	5570	5570	5570	5570	0
173	20230817	161500	549148380	5570	5570	5570	5570	0
174	20230817	161400	549148380	5570	5570	5570	5570	0
175	20230817	161300	549148380	5570	5570	5570	5570	0
176	20230817	161200	549148380	5570	5570	5570	5570	0
177	20230817	161100	549148380	5570	5570	5570	5570	0
178	20230817	161000	549148380	5570	5570	5570	5570	0
179	20230817	160900	549148380	5570	5570	5570	5570	0
180	20230817	160800	549148380	5570	5570	5570	5570	0
181	20230817	160700	549148380	5570	5570	5570	5570	0
182	20230817	160600	549148380	5570	5570	5570	5570	4267
183	20230817	160500	549148380	5570	5570	5570	5570	0
184	20230817	160400	549148380	5570	5570	5570	5570	0
185	20230817	160300	549148380	5570	5570	5570	5570	0
186	20230817	160200	549148380	5570	5570	5570	5570	0
187	20230817	160100	549148380	5570	5570	5570	5570	0
188	20230817	160000	549148380	5570	5570	5570	5570	0
189	20230817	155900	549148380	5570	5570	5570	5570	0
190	20230817	155800	549148380	5570	5570	5570	5570	0
191	20230817	155700	549148380	5570	5570	5570	5570	0
192	20230817	155600	549148380	5570	5570	5570	5570	0
193	20230817	155500	549148380	5570	5570	5570	5570	0
194	20230817	155400	549148380	5570	5570	5570	5570	0
195	20230817	155300	549148380	5570	5570	5570	5570	0
196	20230817	155200	549148380	5570	5570	5570	5570	0
197	20230817	155100	549148380	5570	5570	5570	5570	0
198	20230817	155000	549148380	5570	5570	5570	5570	0
199	20230817	154900	549148380	5570	5570	5570	5570	0
200	20230817	154800	549148380	5570	5570	5570	5570	0
201	20230817	154700	549148380	5570	5570	5570	5570	0
202	20230817	154600	549148380	5570	5570	5570	5570	0
203	20230817	154500	549148380	5570	5570	5570	5570	0
204	20230817	154400	549148380	5570	5570	5570	5570	0
205	20230817	154300	549148380	5570	5570	5570	5570	0
206	20230817	154200	549148380	5570	5570	5570	5570	0
207	20230817	154100	549148380	5570	5570	5570	5570	0
208	20230817	154000	549148380	5570	5570	5570	5570	0
209	20230817	153900	549148380	5570	5570	5570	5570	0
210	20230817	153800	549148380	5570	5570	5570	5570	0
211	20230817	153700	549148380	5570	5570	5570	5570	0
212	20230817	153600	549148380	5570	5570	5570	5570	4267
213	20230817	153500	549148380	5570	5570	5570	5570	0
214	20230817	153400	549148380	5570	5570	5570	5570	0
215	20230817	153300	549148380	5570	5570	5570	5570	0
216	20230817	153200	549148380	5570	5570	5570	5570	0
217	20230817	153100	549148380	5570	5570	5570	5570	0
218	20230817	153000	549148380	5570	5570	5570	5570	4267
219	20230817	152900	525381190	5600	5600	5600	5600	0
220	20230817	152800	525381190	5600	5600	5600	5600	0
221	20230817	152700	525381190	5600	5600	5600	5600	0
222	20230817	152600	525381190	5600	5600	5600	5600	0
223	20230817	152500	525381190	5600	5600	5600	5600	0
224	20230817	152400	525381190	5600	5600	5600	5600	0
225	20230817	152300	525381190	5600	5600	5600	5600	0
226	20230817	152200	525381190	5600	5600	5600	5600	0
227	20230817	152100	525381190	5600	5600	5600	5600	0
228	20230817	152000	525381190	5600	5600	5600	5600	0
229	20230817	151900	525381190	5600	5600	5610	5600	198
230	20230817	151800	524270610	5590	5600	5600	5590	169
231	20230817	151700	523325890	5590	5590	5590	5590	0
232	20230817	151600	523325890	5590	5590	5590	5590	0
233	20230817	151500	523325890	5590	5590	5590	5590	11
234	20230817	151400	523264400	5610	5610	5610	5610	0
235	20230817	151300	523264400	5610	5610	5610	5610	0
236	20230817	151200	523264400	5610	5610	5610	5610	0
237	20230817	151100	523264400	5610	5610	5610	5610	0
238	20230817	151000	523264400	5610	5600	5610	5600	702
239	20230817	150900	519326470	5600	5600	5600	5600	798
240	20230817	150800	514857670	5580	5580	5580	5580	0
241	20230817	150700	514857670	5580	5580	5580	5580	0
242	20230817	150600	514857670	5580	5580	5580	5580	0
243	20230817	150500	514857670	5580	5580	5580	5580	0
244	20230817	150400	514857670	5580	5580	5580	5580	0
245	20230817	150300	514857670	5580	5580	5580	5580	0
246	20230817	150200	514857670	5580	5580	5580	5580	0
247	20230817	150100	514857670	5580	5580	5580	5580	0
248	20230817	150000	514857670	5580	5580	5580	5580	0
249	20230817	145900	514857670	5580	5580	5580	5580	0
250	20230817	145800	514857670	5580	5590	5590	5580	260
251	20230817	145700	513404670	5580	5580	5580	5580	0
252	20230817	145600	513404670	5580	5580	5580	5580	0
253	20230817	145500	513404670	5580	5590	5590	5580	247
254	20230817	145400	512025410	5590	5590	5590	5590	56
255	20230817	145300	511712370	5590	5590	5590	5590	0
256	20230817	145200	511712370	5590	5590	5590	5590	3
257	20230817	145100	511695600	5590	5590	5590	5590	0
258	20230817	145000	511695600	5590	5590	5590	5590	1
259	20230817	144900	511690010	5590	5590	5590	5590	54
260	20230817	144800	511388150	5590	5590	5590	5590	0
261	20230817	144700	511388150	5590	5590	5590	5590	0
262	20230817	144600	511388150	5590	5590	5590	5590	0
263	20230817	144500	511388150	5590	5590	5590	5590	0
264	20230817	144400	511388150	5590	5590	5590	5590	0
265	20230817	144300	511388150	5590	5590	5590	5590	1
266	20230817	144200	511382560	5580	5580	5580	5580	121
267	20230817	144100	510707380	5610	5610	5610	5610	0
268	20230817	144000	510707380	5610	5590	5610	5590	832
269	20230817	143900	506054770	5600	5600	5600	5600	0
270	20230817	143800	506054770	5600	5590	5600	5590	23
271	20230817	143700	505926000	5590	5590	5590	5590	3
272	20230817	143600	505909230	5590	5590	5590	5590	93
273	20230817	143500	505389360	5590	5590	5590	5590	0
274	20230817	143400	505389360	5590	5590	5590	5590	0
275	20230817	143300	505389360	5590	5590	5590	5590	0
276	20230817	143200	505389360	5590	5590	5590	5590	93
277	20230817	143100	504869490	5600	5600	5600	5600	15
278	20230817	143000	504785490	5610	5620	5620	5610	5
279	20230817	142900	504757400	5610	5610	5610	5610	282
280	20230817	142800	503175380	5610	5610	5610	5610	0
281	20230817	142700	503175380	5610	5610	5610	5610	0
282	20230817	142600	503175380	5610	5610	5610	5610	0
283	20230817	142500	503175380	5610	5610	5610	5610	100
284	20230817	142400	502614380	5610	5610	5610	5610	9
285	20230817	142300	502563890	5610	5600	5610	5600	1041
286	20230817	142200	496724180	5600	5600	5600	5600	0
287	20230817	142100	496724180	5600	5600	5600	5600	0
288	20230817	142000	496724180	5600	5600	5600	5600	1
289	20230817	141900	496718580	5590	5590	5590	5590	1
290	20230817	141800	496712990	5590	5590	5590	5590	69
291	20230817	141700	496327280	5580	5590	5590	5580	168
292	20230817	141600	495388660	5590	5590	5590	5590	0
293	20230817	141500	495388660	5590	5590	5590	5590	0
294	20230817	141400	495388660	5590	5590	5590	5590	1
295	20230817	141300	495383070	5580	5580	5580	5580	84
296	20230817	141200	494914350	5590	5590	5590	5590	0
297	20230817	141100	494914350	5590	5590	5590	5590	0
298	20230817	141000	494914350	5590	5590	5590	5590	1
299	20230817	140900	494908760	5590	5590	5600	5580	2394
300	20230817	140800	481519100	5580	5580	5580	5580	2
301	20230817	140700	481507940	5580	5580	5580	5580	0
302	20230817	140600	481507940	5580	5580	5580	5580	0
303	20230817	140500	481507940	5580	5580	5580	5580	0
304	20230817	140400	481507940	5580	5580	5580	5580	0
305	20230817	140300	481507940	5580	5580	5580	5580	0
306	20230817	140200	481507940	5580	5580	5580	5580	95
307	20230817	140100	480977840	5560	5560	5560	5560	0
308	20230817	140000	480977840	5560	5560	5560	5560	0
309	20230817	135900	480977840	5560	5560	5560	5560	0
310	20230817	135800	480977840	5560	5560	5560	5560	0
311	20230817	135700	480977840	5560	5560	5560	5560	0
312	20230817	135600	480977840	5560	5560	5560	5560	0
313	20230817	135500	480977840	5560	5560	5560	5560	0
314	20230817	135400	480977840	5560	5560	5560	5560	0
315	20230817	135300	480977840	5560	5560	5560	5560	14
316	20230817	135200	480900000	5580	5570	5580	5570	1149
317	20230817	135100	474490080	5550	5580	5580	5550	88
318	20230817	135000	474001650	5540	5540	5540	5540	0
319	20230817	134900	474001650	5540	5540	5540	5540	0
320	20230817	134800	474001650	5540	5540	5540	5540	0
321	20230817	134700	474001650	5540	5540	5540	5540	0
322	20230817	134600	474001650	5540	5540	5540	5540	90
323	20230817	134500	473503050	5540	5540	5540	5540	0
324	20230817	134400	473503050	5540	5550	5550	5540	891
325	20230817	134300	468558650	5550	5560	5560	5550	674
326	20230817	134200	464817050	5570	5570	5570	5570	0
327	20230817	134100	464817050	5570	5550	5570	5550	1007
328	20230817	134000	459225220	5550	5550	5550	5550	2249
329	20230817	133900	446743270	5550	5550	5550	5550	0
330	20230817	133800	446743270	5550	5550	5550	5550	19
331	20230817	133700	446637820	5570	5570	5570	5570	10
332	20230817	133600	446582120	5570	5570	5570	5570	2
333	20230817	133500	446570980	5570	5570	5570	5550	22
334	20230817	133400	446448460	5550	5560	5560	5550	160
335	20230817	133300	445559360	5560	5560	5560	5560	2
336	20230817	133200	445548240	5550	5550	5550	5550	0
337	20230817	133100	445548240	5550	5550	5550	5550	0
338	20230817	133000	445548240	5550	5550	5550	5550	0
339	20230817	132900	445548240	5550	5570	5570	5550	1098
340	20230817	132800	439434340	5560	5560	5560	5560	395
341	20230817	132700	437238140	5560	5560	5560	5560	0
342	20230817	132600	437238140	5560	5560	5560	5560	0
343	20230817	132500	437238140	5560	5560	5560	5560	0
344	20230817	132400	437238140	5560	5560	5560	5560	0
345	20230817	132300	437238140	5560	5560	5560	5560	1
346	20230817	132200	437232580	5530	5530	5530	5530	0
347	20230817	132100	437232580	5530	5530	5530	5530	250
348	20230817	132000	435850080	5530	5540	5540	5530	353
349	20230817	131900	433896490	5560	5560	5560	5560	4
350	20230817	131800	433874250	5560	5560	5560	5560	0
351	20230817	131700	433874250	5560	5560	5560	5560	101
352	20230817	131600	433312690	5560	5560	5560	5560	0
353	20230817	131500	433312690	5560	5560	5560	5560	2
354	20230817	131400	433301570	5540	5540	5540	5540	0
355	20230817	131300	433301570	5540	5540	5540	5540	0
356	20230817	131200	433301570	5540	5540	5540	5540	41
357	20230817	131100	433074430	5550	5550	5550	5550	0
358	20230817	131000	433074430	5550	5550	5550	5550	47
359	20230817	130900	432813580	5550	5550	5550	5550	0
360	20230817	130800	432813580	5550	5550	5550	5550	0
361	20230817	130700	432813580	5550	5550	5550	5550	0
362	20230817	130600	432813580	5550	5550	5550	5550	0
363	20230817	130500	432813580	5550	5550	5550	5550	82
364	20230817	130400	432358480	5560	5560	5560	5560	0
365	20230817	130300	432358480	5560	5560	5560	5560	0
366	20230817	130200	432358480	5560	5560	5560	5560	0
367	20230817	130100	432358480	5560	5560	5560	5560	0
368	20230817	130000	432358480	5560	5560	5560	5560	83
369	20230817	125900	431897000	5570	5570	5570	5570	1
370	20230817	125800	431891430	5540	5540	5540	5540	0
371	20230817	125700	431891430	5540	5540	5540	5540	2
372	20230817	125600	431880350	5540	5540	5540	5540	55
373	20230817	125500	431575650	5580	5540	5580	5540	551
374	20230817	125400	428523070	5540	5560	5560	5540	500
375	20230817	125300	425748440	5560	5570	5570	5560	180
376	20230817	125200	424747540	5580	5580	5580	5580	2
377	20230817	125100	424736380	5560	5560	5560	5560	0
378	20230817	125000	424736380	5560	5560	5560	5560	0
379	20230817	124900	424736380	5560	5560	5560	5560	0
380	20230817	124800	424736380	5560	5560	5560	5560	0
381	20230817	124700	424736380	5560	5560	5560	5560	0
382	20230817	124600	424736380	5560	5560	5560	5560	849
383	20230817	124500	420015940	5560	5560	5560	5560	0
384	20230817	124400	420015940	5560	5560	5560	5560	0
385	20230817	124300	420015940	5560	5570	5570	5560	313
386	20230817	124200	418273050	5570	5570	5570	5570	0
387	20230817	124100	418273050	5570	5570	5570	5570	20
388	20230817	124000	418161650	5590	5590	5590	5590	0
389	20230817	123900	418161650	5590	5590	5590	5590	0
390	20230817	123800	418161650	5590	5580	5590	5580	1970
391	20230817	123700	407159220	5580	5580	5580	5580	20
392	20230817	123600	407047620	5580	5570	5580	5570	7
393	20230817	123500	407008580	5570	5570	5570	5570	0
394	20230817	123400	407008580	5570	5570	5570	5570	0
395	20230817	123300	407008580	5570	5570	5570	5570	0
396	20230817	123200	407008580	5570	5570	5570	5570	0
397	20230817	123100	407008580	5570	5570	5570	5570	0
398	20230817	123000	407008580	5570	5570	5570	5570	3
399	20230817	122900	406991870	5570	5570	5570	5570	4
400	20230817	122800	406969590	5570	5570	5570	5570	0
401	20230817	122700	406969590	5570	5550	5570	5550	1957
402	20230817	122600	396087870	5550	5550	5550	5550	0
403	20230817	122500	396087870	5550	5550	5550	5550	0
404	20230817	122400	396087870	5550	5550	5550	5550	40
405	20230817	122300	395865870	5550	5550	5550	5550	1
406	20230817	122200	395860320	5550	5550	5550	5550	5
407	20230817	122100	395832570	5550	5550	5550	5550	0
408	20230817	122000	395832570	5550	5550	5550	5550	5
409	20230817	121900	395804820	5550	5550	5550	5550	7
410	20230817	121800	395765970	5550	5550	5550	5550	0
411	20230817	121700	395765970	5550	5550	5550	5550	0
412	20230817	121600	395765970	5550	5550	5550	5550	1119
413	20230817	121500	389555520	5550	5550	5550	5550	0
414	20230817	121400	389555520	5550	5550	5550	5550	0
415	20230817	121300	389555520	5550	5550	5550	5550	2
416	20230817	121200	389544420	5560	5560	5560	5560	0
417	20230817	121100	389544420	5560	5560	5560	5560	0
418	20230817	121000	389544420	5560	5540	5560	5540	1503
419	20230817	120900	381205000	5540	5540	5540	5540	0
420	20230817	120800	381205000	5540	5540	5540	5540	3
421	20230817	120700	381188380	5540	5540	5540	5540	0
422	20230817	120600	381188380	5540	5540	5540	5540	1
423	20230817	120500	381182840	5540	5540	5540	5540	3
424	20230817	120400	381166220	5540	5540	5540	5530	129
425	20230817	120300	380452390	5540	5540	5540	5540	100
426	20230817	120200	379898390	5540	5540	5540	5540	180
427	20230817	120100	378901190	5530	5530	5530	5530	0
428	20230817	120000	378901190	5530	5530	5530	5530	0
429	20230817	115900	378901190	5530	5530	5530	5530	0
430	20230817	115800	378901190	5530	5530	5530	5530	0
431	20230817	115700	378901190	5530	5530	5530	5530	92
432	20230817	115600	378392430	5530	5530	5530	5530	0
433	20230817	115500	378392430	5530	5530	5530	5530	72
434	20230817	115400	377994270	5530	5530	5530	5530	0
435	20230817	115300	377994270	5530	5530	5530	5530	0
436	20230817	115200	377994270	5530	5530	5530	5530	0
437	20230817	115100	377994270	5530	5530	5530	5530	1
438	20230817	115000	377988740	5540	5540	5540	5540	17
439	20230817	114900	377894560	5540	5540	5540	5540	100
440	20230817	114800	377340560	5540	5540	5540	5540	0
441	20230817	114700	377340560	5540	5540	5540	5540	0
442	20230817	114600	377340560	5540	5540	5540	5540	0
443	20230817	114500	377340560	5540	5540	5540	5540	154
444	20230817	114400	376487400	5540	5540	5540	5540	0
445	20230817	114300	376487400	5540	5510	5540	5510	604
446	20230817	114200	373146640	5500	5500	5500	5500	0
447	20230817	114100	373146640	5500	5500	5500	5500	0
448	20230817	114000	373146640	5500	5500	5500	5500	0
449	20230817	113900	373146640	5500	5520	5520	5500	100
450	20230817	113800	372596600	5500	5500	5500	5500	0
451	20230817	113700	372596600	5500	5500	5500	5500	0
452	20230817	113600	372596600	5500	5530	5530	5500	1853
453	20230817	113500	362368200	5510	5510	5510	5510	0
454	20230817	113400	362368200	5510	5520	5520	5510	61
455	20230817	113300	362032040	5530	5530	5530	5530	20
456	20230817	113200	361921440	5530	5540	5540	5520	60
457	20230817	113100	361590170	5540	5540	5540	5540	0
458	20230817	113000	361590170	5540	5540	5540	5540	0
459	20230817	112900	361590170	5540	5540	5540	5540	1
460	20230817	112800	361584630	5540	5540	5540	5540	0
461	20230817	112700	361584630	5540	5540	5540	5540	120
462	20230817	112600	360919830	5540	5540	5540	5540	1
463	20230817	112500	360914290	5540	5540	5540	5540	0
464	20230817	112400	360914290	5540	5540	5540	5540	0
465	20230817	112300	360914290	5540	5540	5540	5540	1
466	20230817	112200	360908750	5540	5530	5540	5530	10
467	20230817	112100	360853400	5500	5500	5500	5500	0
468	20230817	112000	360853400	5500	5500	5500	5500	200
469	20230817	111900	359753400	5500	5500	5500	5500	0
470	20230817	111800	359753400	5500	5500	5500	5500	0
471	20230817	111700	359753400	5500	5500	5500	5500	0
472	20230817	111600	359753400	5500	5500	5500	5500	0
473	20230817	111500	359753400	5500	5500	5500	5500	0
474	20230817	111400	359753400	5500	5500	5500	5500	208
475	20230817	111300	358609400	5490	5490	5490	5490	0
476	20230817	111200	358609400	5490	5500	5500	5490	165
477	20230817	111100	357702850	5470	5470	5470	5470	0
478	20230817	111000	357702850	5470	5470	5470	5470	0
479	20230817	110900	357702850	5470	5470	5470	5470	0
480	20230817	110800	357702850	5470	5470	5470	5470	0
481	20230817	110700	357702850	5470	5470	5470	5470	108
482	20230817	110600	357112090	5460	5470	5470	5460	1000
483	20230817	110500	351650160	5470	5470	5470	5470	0
484	20230817	110400	351650160	5470	5470	5470	5470	0
485	20230817	110300	351650160	5470	5470	5470	5470	105
486	20230817	110200	351075810	5470	5470	5470	5470	0
487	20230817	110100	351075810	5470	5500	5500	5460	2605
488	20230817	110000	336829290	5500	5520	5520	5500	593
489	20230817	105900	333559650	5510	5510	5510	5510	0
490	20230817	105800	333559650	5510	5540	5540	5510	1101
491	20230817	105700	327463140	5540	5510	5540	5510	17
492	20230817	105600	327369440	5510	5510	5510	5510	0
493	20230817	105500	327369440	5510	5510	5510	5510	1
494	20230817	105400	327363930	5540	5540	5540	5540	0
495	20230817	105300	327363930	5540	5540	5540	5540	70
496	20230817	105200	326976130	5540	5540	5540	5540	50
497	20230817	105100	326699130	5510	5510	5510	5510	11
498	20230817	105000	326638520	5510	5510	5510	5510	0
499	20230817	104900	326638520	5510	5510	5510	5510	0
500	20230817	104800	326638520	5510	5510	5510	5510	0
501	20230817	104700	326638520	5510	5510	5510	5510	0
502	20230817	104600	326638520	5510	5520	5520	5510	192
503	20230817	104500	325579550	5530	5530	5530	5530	1
504	20230817	104400	325574020	5500	5500	5500	5500	0
505	20230817	104300	325574020	5500	5500	5500	5500	0
506	20230817	104200	325574020	5500	5490	5500	5490	1655
507	20230817	104100	316475610	5470	5470	5470	5470	6
508	20230817	104000	316442790	5460	5460	5460	5460	0
509	20230817	103900	316442790	5460	5460	5460	5460	0
510	20230817	103800	316442790	5460	5460	5460	5460	162
511	20230817	103700	315558270	5480	5460	5490	5460	127
512	20230817	103600	314862100	5470	5470	5470	5470	0
513	20230817	103500	314862100	5470	5470	5470	5470	0
514	20230817	103400	314862100	5470	5470	5470	5470	69
515	20230817	103300	314484670	5480	5480	5480	5480	500
516	20230817	103200	311744670	5460	5460	5460	5460	0
517	20230817	103100	311744670	5460	5460	5460	5460	254
518	20230817	103000	310357830	5460	5460	5460	5460	0
519	20230817	102900	310357830	5460	5460	5460	5460	0
520	20230817	102800	310357830	5460	5460	5460	5460	3
521	20230817	102700	310341450	5470	5470	5470	5470	3
522	20230817	102600	310325040	5470	5470	5470	5470	5
523	20230817	102500	310297690	5470	5480	5480	5460	1752
524	20230817	102400	300731330	5460	5460	5460	5460	0
525	20230817	102300	300731330	5460	5460	5460	5460	0
526	20230817	102200	300731330	5460	5480	5480	5460	780
527	20230817	102100	296470930	5480	5480	5480	5480	431
528	20230817	102000	294109050	5470	5470	5470	5470	500
529	20230817	101900	291374050	5480	5480	5480	5480	1
530	20230817	101800	291368570	5460	5460	5460	5460	0
531	20230817	101700	291368570	5460	5460	5460	5460	0
532	20230817	101600	291368570	5460	5460	5460	5460	300
533	20230817	101500	289730570	5460	5460	5460	5460	310
534	20230817	101400	288037970	5460	5460	5460	5460	100
535	20230817	101300	287491970	5470	5470	5470	5470	115
536	20230817	101200	286862920	5470	5480	5480	5470	2000
537	20230817	101100	275921420	5470	5510	5510	5470	2116
538	20230817	101000	264332410	5520	5500	5520	5500	4
539	20230817	100900	264310350	5500	5510	5520	5500	62
540	20230817	100800	263969290	5510	5510	5510	5510	1283
541	20230817	100700	256899960	5510	5520	5520	5510	100
542	20230817	100600	256348550	5510	5510	5510	5510	19
543	20230817	100500	256243860	5530	5510	5530	5510	1107
544	20230817	100400	250122990	5520	5510	5520	5510	588
545	20230817	100300	246878110	5510	5510	5510	5510	60
546	20230817	100200	246547510	5500	5500	5500	5500	2141
547	20230817	100100	234772010	5500	5480	5500	5480	21
548	20230817	100000	234656910	5470	5470	5470	5470	0
549	20230817	095900	234656910	5470	5470	5470	5470	4328
550	20230817	095800	210982750	5470	5470	5470	5470	81
551	20230817	095700	210539680	5470	5470	5470	5470	0
552	20230817	095600	210539680	5470	5490	5490	5470	270
553	20230817	095500	209059370	5490	5540	5540	5480	813
554	20230817	095400	204595700	5540	5540	5540	5540	10
555	20230817	095300	204540300	5510	5510	5510	5510	288
556	20230817	095200	202953420	5520	5520	5520	5520	0
557	20230817	095100	202953420	5520	5520	5520	5520	564
558	20230817	095000	199840140	5540	5540	5540	5540	0
559	20230817	094900	199840140	5540	5530	5540	5530	2861
560	20230817	094800	184003300	5500	5500	5500	5500	430
561	20230817	094700	181638300	5500	5510	5530	5500	1271
562	20230817	094600	174623470	5480	5480	5480	5480	0
563	20230817	094500	174623470	5480	5480	5480	5480	0
564	20230817	094400	174623470	5480	5480	5510	5470	2201
565	20230817	094300	162565070	5480	5510	5510	5480	2854
566	20230817	094200	146896130	5540	5540	5540	5540	11
567	20230817	094100	146835190	5540	5530	5540	5530	51
568	20230817	094000	146553150	5520	5520	5520	5520	97
569	20230817	093900	146017710	5530	5540	5540	5530	238
570	20230817	093800	144699640	5530	5530	5530	5530	264
571	20230817	093700	143239720	5500	5500	5500	5500	220
572	20230817	093600	142029720	5540	5520	5540	5490	2854
573	20230817	093500	126246080	5520	5480	5520	5480	300
574	20230817	093400	124599670	5520	5460	5520	5460	985
575	20230817	093300	119186580	5470	5470	5470	5470	43
576	20230817	093200	118951370	5470	5490	5490	5470	1106
577	20230817	093100	112895290	5490	5510	5510	5490	1789
578	20230817	093000	103061070	5510	5510	5510	5510	0
579	20230817	092900	103061070	5510	5510	5510	5510	121
580	20230817	092800	102394360	5510	5510	5510	5510	0
581	20230817	092700	102394360	5510	5510	5510	5510	7
582	20230817	092600	102355790	5530	5490	5530	5490	61
583	20230817	092500	102020860	5490	5490	5530	5490	888
584	20230817	092400	97145260	5490	5490	5490	5490	1300
585	20230817	092300	90008260	5500	5500	5500	5500	1108
586	20230817	092200	83914260	5500	5500	5500	5500	0
587	20230817	092100	83914260	5500	5510	5510	5500	1550
588	20230817	092000	75388740	5500	5500	5500	5500	0
589	20230817	091900	75388740	5500	5510	5510	5500	1397
590	20230817	091800	67704820	5510	5510	5510	5510	500
591	20230817	091700	64949820	5530	5530	5530	5510	150
592	20230817	091600	64122260	5530	5530	5530	5530	51
593	20230817	091500	63840230	5530	5530	5530	5530	20
594	20230817	091400	63729630	5490	5510	5510	5490	270
595	20230817	091300	62244310	5520	5520	5520	5520	18
596	20230817	091200	62144950	5510	5510	5510	5510	0
597	20230817	091100	62144950	5510	5510	5510	5510	10
598	20230817	091000	62089850	5510	5510	5510	5510	257
599	20230817	090900	60673780	5500	5490	5500	5490	824
600	20230817	090800	56146480	5490	5490	5510	5490	2012
601	20230817	090700	45099520	5490	5540	5550	5490	3907
602	20230817	090600	23541780	5540	5540	5540	5540	1525
603	20230817	090500	15093280	5540	5550	5580	5540	796
604	20230817	090400	10680260	5580	5580	5580	5580	0
605	20230817	090300	10680260	5580	5580	5580	5580	1
606	20230817	090200	10674680	5560	5560	5560	5560	71
607	20230817	090100	10279920	5600	5600	5600	5600	36
608	20230817	090000	10078320	5600	5540	5600	5540	1515