KissMeData/023900/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	190100	273626300	12650	12650	12650	12650	552
3	20230817	190000	273626300	12650	12650	12650	12650	0
4	20230817	185900	273626300	12650	12650	12650	12650	0
5	20230817	185800	273626300	12650	12650	12650	12650	0
6	20230817	185700	273626300	12650	12650	12650	12650	0
7	20230817	185600	273626300	12650	12650	12650	12650	0
8	20230817	185500	273626300	12650	12650	12650	12650	0
9	20230817	185400	273626300	12650	12650	12650	12650	0
10	20230817	185300	273626300	12650	12650	12650	12650	0
11	20230817	185200	273626300	12650	12650	12650	12650	0
12	20230817	185100	273626300	12650	12650	12650	12650	0
13	20230817	185000	273626300	12650	12650	12650	12650	0
14	20230817	184900	273626300	12650	12650	12650	12650	0
15	20230817	184800	273626300	12650	12650	12650	12650	0
16	20230817	184700	273626300	12650	12650	12650	12650	0
17	20230817	184600	273626300	12650	12650	12650	12650	0
18	20230817	184500	273626300	12650	12650	12650	12650	0
19	20230817	184400	273626300	12650	12650	12650	12650	0
20	20230817	184300	273626300	12650	12650	12650	12650	0
21	20230817	184200	273626300	12650	12650	12650	12650	0
22	20230817	184100	273626300	12650	12650	12650	12650	0
23	20230817	184000	273626300	12650	12650	12650	12650	0
24	20230817	183900	273626300	12650	12650	12650	12650	0
25	20230817	183800	273626300	12650	12650	12650	12650	0
26	20230817	183700	273626300	12650	12650	12650	12650	0
27	20230817	183600	273626300	12650	12650	12650	12650	0
28	20230817	183500	273626300	12650	12650	12650	12650	0
29	20230817	183400	273626300	12650	12650	12650	12650	0
30	20230817	183300	273626300	12650	12650	12650	12650	0
31	20230817	183200	273626300	12650	12650	12650	12650	0
32	20230817	183100	273626300	12650	12650	12650	12650	552
33	20230817	183000	273626300	12650	12650	12650	12650	0
34	20230817	182900	273626300	12650	12650	12650	12650	0
35	20230817	182800	273626300	12650	12650	12650	12650	0
36	20230817	182700	273626300	12650	12650	12650	12650	0
37	20230817	182600	273626300	12650	12650	12650	12650	0
38	20230817	182500	273626300	12650	12650	12650	12650	0
39	20230817	182400	273626300	12650	12650	12650	12650	0
40	20230817	182300	273626300	12650	12650	12650	12650	0
41	20230817	182200	273626300	12650	12650	12650	12650	0
42	20230817	182100	273626300	12650	12650	12650	12650	0
43	20230817	182000	273626300	12650	12650	12650	12650	0
44	20230817	181900	273626300	12650	12650	12650	12650	0
45	20230817	181800	273626300	12650	12650	12650	12650	0
46	20230817	181700	273626300	12650	12650	12650	12650	0
47	20230817	181600	273626300	12650	12650	12650	12650	0
48	20230817	181500	273626300	12650	12650	12650	12650	0
49	20230817	181400	273626300	12650	12650	12650	12650	0
50	20230817	181300	273626300	12650	12650	12650	12650	0
51	20230817	181200	273626300	12650	12650	12650	12650	0
52	20230817	181100	273626300	12650	12650	12650	12650	0
53	20230817	181000	273626300	12650	12650	12650	12650	0
54	20230817	180900	273626300	12650	12650	12650	12650	0
55	20230817	180800	273626300	12650	12650	12650	12650	0
56	20230817	180700	273626300	12650	12650	12650	12650	0
57	20230817	180600	273626300	12650	12650	12650	12650	0
58	20230817	180500	273626300	12650	12650	12650	12650	0
59	20230817	180400	273626300	12650	12650	12650	12650	0
60	20230817	180300	273626300	12650	12650	12650	12650	0
61	20230817	180200	273626300	12650	12650	12650	12650	0
62	20230817	180100	273626300	12650	12650	12650	12650	552
63	20230817	180000	273626300	12650	12650	12650	12650	0
64	20230817	175900	273626300	12650	12650	12650	12650	0
65	20230817	175800	273626300	12650	12650	12650	12650	0
66	20230817	175700	273626300	12650	12650	12650	12650	0
67	20230817	175600	273626300	12650	12650	12650	12650	0
68	20230817	175500	273626300	12650	12650	12650	12650	0
69	20230817	175400	273626300	12650	12650	12650	12650	0
70	20230817	175300	273626300	12650	12650	12650	12650	0
71	20230817	175200	273626300	12650	12650	12650	12650	0
72	20230817	175100	273626300	12650	12650	12650	12650	0
73	20230817	175000	273626300	12650	12650	12650	12650	0
74	20230817	174900	273626300	12650	12650	12650	12650	0
75	20230817	174800	273626300	12650	12650	12650	12650	0
76	20230817	174700	273626300	12650	12650	12650	12650	0
77	20230817	174600	273626300	12650	12650	12650	12650	0
78	20230817	174500	273626300	12650	12650	12650	12650	0
79	20230817	174400	273626300	12650	12650	12650	12650	0
80	20230817	174300	273626300	12650	12650	12650	12650	0
81	20230817	174200	273626300	12650	12650	12650	12650	0
82	20230817	174100	273626300	12650	12650	12650	12650	0
83	20230817	174000	273626300	12650	12650	12650	12650	0
84	20230817	173900	273626300	12650	12650	12650	12650	0
85	20230817	173800	273626300	12650	12650	12650	12650	0
86	20230817	173700	273626300	12650	12650	12650	12650	0
87	20230817	173600	273626300	12650	12650	12650	12650	0
88	20230817	173500	273626300	12650	12650	12650	12650	0
89	20230817	173400	273626300	12650	12650	12650	12650	0
90	20230817	173300	273626300	12650	12650	12650	12650	0
91	20230817	173200	273626300	12650	12650	12650	12650	0
92	20230817	173100	273626300	12650	12650	12650	12650	552
93	20230817	173000	273626300	12650	12650	12650	12650	0
94	20230817	172900	273626300	12650	12650	12650	12650	0
95	20230817	172800	273626300	12650	12650	12650	12650	0
96	20230817	172700	273626300	12650	12650	12650	12650	0
97	20230817	172600	273626300	12650	12650	12650	12650	0
98	20230817	172500	273626300	12650	12650	12650	12650	0
99	20230817	172400	273626300	12650	12650	12650	12650	0
100	20230817	172300	273626300	12650	12650	12650	12650	0
101	20230817	172200	273626300	12650	12650	12650	12650	0
102	20230817	172100	273626300	12650	12650	12650	12650	0
103	20230817	172000	273626300	12650	12650	12650	12650	0
104	20230817	171900	273626300	12650	12650	12650	12650	0
105	20230817	171800	273626300	12650	12650	12650	12650	0
106	20230817	171700	273626300	12650	12650	12650	12650	0
107	20230817	171600	273626300	12650	12650	12650	12650	0
108	20230817	171500	273626300	12650	12650	12650	12650	0
109	20230817	171400	273626300	12650	12650	12650	12650	0
110	20230817	171300	273626300	12650	12650	12650	12650	0
111	20230817	171200	273626300	12650	12650	12650	12650	0
112	20230817	171100	273626300	12650	12650	12650	12650	0
113	20230817	171000	273626300	12650	12650	12650	12650	0
114	20230817	170900	273626300	12650	12650	12650	12650	0
115	20230817	170800	273626300	12650	12650	12650	12650	0
116	20230817	170700	273626300	12650	12650	12650	12650	0
117	20230817	170600	273626300	12650	12650	12650	12650	0
118	20230817	170500	273626300	12650	12650	12650	12650	0
119	20230817	170400	273626300	12650	12650	12650	12650	0
120	20230817	170300	273626300	12650	12650	12650	12650	0
121	20230817	170200	273626300	12650	12650	12650	12650	0
122	20230817	170100	273626300	12650	12650	12650	12650	552
123	20230817	170000	273626300	12650	12650	12650	12650	0
124	20230817	165900	273626300	12650	12650	12650	12650	0
125	20230817	165800	273626300	12650	12650	12650	12650	0
126	20230817	165700	273626300	12650	12650	12650	12650	0
127	20230817	165600	273626300	12650	12650	12650	12650	0
128	20230817	165500	273626300	12650	12650	12650	12650	0
129	20230817	165400	273626300	12650	12650	12650	12650	0
130	20230817	165300	273626300	12650	12650	12650	12650	0
131	20230817	165200	273626300	12650	12650	12650	12650	0
132	20230817	165100	273626300	12650	12650	12650	12650	0
133	20230817	165000	273626300	12650	12650	12650	12650	0
134	20230817	164900	273626300	12650	12650	12650	12650	0
135	20230817	164800	273626300	12650	12650	12650	12650	0
136	20230817	164700	273626300	12650	12650	12650	12650	0
137	20230817	164600	273626300	12650	12650	12650	12650	0
138	20230817	164500	273626300	12650	12650	12650	12650	0
139	20230817	164400	273626300	12650	12650	12650	12650	0
140	20230817	164300	273626300	12650	12650	12650	12650	0
141	20230817	164200	273626300	12650	12650	12650	12650	0
142	20230817	164100	273626300	12650	12650	12650	12650	0
143	20230817	164000	273626300	12650	12650	12650	12650	0
144	20230817	163900	273626300	12650	12650	12650	12650	0
145	20230817	163800	273626300	12650	12650	12650	12650	0
146	20230817	163700	273626300	12650	12650	12650	12650	0
147	20230817	163600	273626300	12650	12650	12650	12650	0
148	20230817	163500	273626300	12650	12650	12650	12650	0
149	20230817	163400	273626300	12650	12650	12650	12650	0
150	20230817	163300	273626300	12650	12650	12650	12650	0
151	20230817	163200	273626300	12650	12650	12650	12650	0
152	20230817	163100	273626300	12650	12650	12650	12650	552
153	20230817	163000	273626300	12650	12650	12650	12650	0
154	20230817	162900	273626300	12650	12650	12650	12650	0
155	20230817	162800	273626300	12650	12650	12650	12650	0
156	20230817	162700	273626300	12650	12650	12650	12650	0
157	20230817	162600	273626300	12650	12650	12650	12650	0
158	20230817	162500	273626300	12650	12650	12650	12650	0
159	20230817	162400	273626300	12650	12650	12650	12650	0
160	20230817	162300	273626300	12650	12650	12650	12650	0
161	20230817	162200	273626300	12650	12650	12650	12650	0
162	20230817	162100	273626300	12650	12650	12650	12650	0
163	20230817	162000	273626300	12650	12650	12650	12650	0
164	20230817	161900	273626300	12650	12650	12650	12650	0
165	20230817	161800	273626300	12650	12650	12650	12650	0
166	20230817	161700	273626300	12650	12650	12650	12650	0
167	20230817	161600	273626300	12650	12650	12650	12650	0
168	20230817	161500	273626300	12650	12650	12650	12650	0
169	20230817	161400	273626300	12650	12650	12650	12650	0
170	20230817	161300	273626300	12650	12650	12650	12650	0
171	20230817	161200	273626300	12650	12650	12650	12650	0
172	20230817	161100	273626300	12650	12650	12650	12650	0
173	20230817	161000	273626300	12650	12650	12650	12650	0
174	20230817	160900	273626300	12650	12650	12650	12650	0
175	20230817	160800	273626300	12650	12650	12650	12650	0
176	20230817	160700	273626300	12650	12650	12650	12650	0
177	20230817	160600	273626300	12650	12650	12650	12650	0
178	20230817	160500	273626300	12650	12650	12650	12650	0
179	20230817	160400	273626300	12650	12650	12650	12650	0
180	20230817	160300	273626300	12650	12650	12650	12650	0
181	20230817	160200	273626300	12650	12650	12650	12650	0
182	20230817	160100	273626300	12650	12650	12650	12650	552
183	20230817	160000	273626300	12650	12650	12650	12650	0
184	20230817	155900	273626300	12650	12650	12650	12650	0
185	20230817	155800	273626300	12650	12650	12650	12650	0
186	20230817	155700	273626300	12650	12650	12650	12650	0
187	20230817	155600	273626300	12650	12650	12650	12650	0
188	20230817	155500	273626300	12650	12650	12650	12650	0
189	20230817	155400	273626300	12650	12650	12650	12650	0
190	20230817	155300	273626300	12650	12650	12650	12650	0
191	20230817	155200	273626300	12650	12650	12650	12650	0
192	20230817	155100	273626300	12650	12650	12650	12650	0
193	20230817	155000	273626300	12650	12650	12650	12650	0
194	20230817	154900	273626300	12650	12650	12650	12650	0
195	20230817	154800	273626300	12650	12650	12650	12650	0
196	20230817	154700	273626300	12650	12650	12650	12650	0
197	20230817	154600	273626300	12650	12650	12650	12650	0
198	20230817	154500	273626300	12650	12650	12650	12650	0
199	20230817	154400	273626300	12650	12650	12650	12650	0
200	20230817	154300	273626300	12650	12650	12650	12650	0
201	20230817	154200	273626300	12650	12650	12650	12650	0
202	20230817	154100	273626300	12650	12650	12650	12650	0
203	20230817	154000	273626300	12650	12650	12650	12650	0
204	20230817	153900	273626300	12650	12650	12650	12650	0
205	20230817	153800	273626300	12650	12650	12650	12650	0
206	20230817	153700	273626300	12650	12650	12650	12650	0
207	20230817	153600	273626300	12650	12650	12650	12650	0
208	20230817	153500	273626300	12650	12650	12650	12650	0
209	20230817	153400	273626300	12650	12650	12650	12650	0
210	20230817	153300	273626300	12650	12650	12650	12650	0
211	20230817	153200	273626300	12650	12650	12650	12650	0
212	20230817	153100	273626300	12650	12650	12650	12650	552
213	20230817	153000	273626300	12650	12650	12650	12650	552
214	20230817	152900	266643500	12670	12670	12670	12670	0
215	20230817	152800	266643500	12670	12670	12670	12670	0
216	20230817	152700	266643500	12670	12670	12670	12670	0
217	20230817	152600	266643500	12670	12670	12670	12670	0
218	20230817	152500	266643500	12670	12670	12670	12670	0
219	20230817	152400	266643500	12670	12670	12670	12670	0
220	20230817	152300	266643500	12670	12670	12670	12670	0
221	20230817	152200	266643500	12670	12670	12670	12670	0
222	20230817	152100	266643500	12670	12670	12670	12670	0
223	20230817	152000	266643500	12670	12670	12670	12670	0
224	20230817	151900	266643500	12670	12670	12670	12670	37
225	20230817	151800	266174710	12670	12670	12670	12670	614
226	20230817	151700	258395330	12680	12680	12680	12680	1
227	20230817	151600	258382650	12670	12680	12680	12670	18
228	20230817	151500	258154420	12670	12670	12670	12670	1
229	20230817	151400	258141750	12670	12680	12730	12670	480
230	20230817	151300	252058860	12680	12680	12680	12680	0
231	20230817	151200	252058860	12680	12680	12680	12680	4
232	20230817	151100	252008140	12670	12670	12670	12670	0
233	20230817	151000	252008140	12670	12670	12670	12670	1
234	20230817	150900	251995470	12730	12730	12730	12730	3
235	20230817	150800	251957280	12730	12730	12730	12730	0
236	20230817	150700	251957280	12730	12730	12730	12730	10
237	20230817	150600	251829980	12730	12730	12730	12730	1
238	20230817	150500	251817250	12730	12730	12730	12730	10
239	20230817	150400	251689950	12730	12710	12730	12710	78
240	20230817	150300	250698140	12670	12670	12670	12670	0
241	20230817	150200	250698140	12670	12670	12670	12670	0
242	20230817	150100	250698140	12670	12670	12670	12670	0
243	20230817	150000	250698140	12670	12670	12670	12670	0
244	20230817	145900	250698140	12670	12670	12670	12670	0
245	20230817	145800	250698140	12670	12700	12700	12670	230
246	20230817	145700	247779690	12710	12710	12710	12710	0
247	20230817	145600	247779690	12710	12710	12710	12710	0
248	20230817	145500	247779690	12710	12710	12710	12710	0
249	20230817	145400	247779690	12710	12710	12710	12710	0
250	20230817	145300	247779690	12710	12710	12710	12710	0
251	20230817	145200	247779690	12710	12710	12710	12710	39
252	20230817	145100	247284000	12700	12700	12700	12700	248
253	20230817	145000	244134400	12710	12710	12710	12710	0
254	20230817	144900	244134400	12710	12710	12710	12710	0
255	20230817	144800	244134400	12710	12710	12710	12710	2
256	20230817	144700	244108980	12700	12700	12700	12700	0
257	20230817	144600	244108980	12700	12700	12700	12700	0
258	20230817	144500	244108980	12700	12700	12700	12700	0
259	20230817	144400	244108980	12700	12700	12700	12700	0
260	20230817	144300	244108980	12700	12700	12700	12700	0
261	20230817	144200	244108980	12700	12700	12700	12700	0
262	20230817	144100	244108980	12700	12700	12700	12700	0
263	20230817	144000	244108980	12700	12700	12700	12700	0
264	20230817	143900	244108980	12700	12700	12700	12700	0
265	20230817	143800	244108980	12700	12700	12700	12700	0
266	20230817	143700	244108980	12700	12700	12700	12700	0
267	20230817	143600	244108980	12700	12700	12700	12700	0
268	20230817	143500	244108980	12700	12700	12700	12700	107
269	20230817	143400	242750080	12700	12700	12700	12700	0
270	20230817	143300	242750080	12700	12700	12700	12700	1
271	20230817	143200	242737380	12680	12680	12680	12680	6
272	20230817	143100	242661300	12680	12680	12680	12680	50
273	20230817	143000	242027300	12680	12680	12680	12680	30
274	20230817	142900	241646900	12680	12680	12680	12680	510
275	20230817	142800	235180100	12690	12690	12690	12690	0
276	20230817	142700	235180100	12690	12690	12690	12690	0
277	20230817	142600	235180100	12690	12690	12690	12690	0
278	20230817	142500	235180100	12690	12690	12690	12690	0
279	20230817	142400	235180100	12690	12690	12690	12690	0
280	20230817	142300	235180100	12690	12690	12690	12690	21
281	20230817	142200	234913610	12690	12690	12690	12690	9
282	20230817	142100	234799400	12700	12700	12700	12700	15
283	20230817	142000	234608900	12700	12700	12700	12700	0
284	20230817	141900	234608900	12700	12700	12700	12700	0
285	20230817	141800	234608900	12700	12700	12700	12700	0
286	20230817	141700	234608900	12700	12700	12700	12700	0
287	20230817	141600	234608900	12700	12700	12700	12700	0
288	20230817	141500	234608900	12700	12700	12700	12700	71
289	20230817	141400	233707200	12700	12700	12700	12700	1
290	20230817	141300	233694500	12690	12690	12690	12690	0
291	20230817	141200	233694500	12690	12690	12690	12690	55
292	20230817	141100	232996550	12690	12690	12690	12690	7
293	20230817	141000	232907720	12690	12690	12690	12690	0
294	20230817	140900	232907720	12690	12690	12690	12690	0
295	20230817	140800	232907720	12690	12690	12690	12690	0
296	20230817	140700	232907720	12690	12690	12690	12690	0
297	20230817	140600	232907720	12690	12690	12690	12690	50
298	20230817	140500	232273220	12690	12690	12690	12690	130
299	20230817	140400	230623520	12690	12690	12690	12690	60
300	20230817	140300	229862120	12690	12690	12690	12690	0
301	20230817	140200	229862120	12690	12690	12690	12690	5
302	20230817	140100	229798670	12690	12690	12690	12690	9
303	20230817	140000	229684460	12700	12700	12700	12700	20
304	20230817	135900	229430460	12690	12690	12690	12690	0
305	20230817	135800	229430460	12690	12690	12690	12690	0
306	20230817	135700	229430460	12690	12690	12690	12690	0
307	20230817	135600	229430460	12690	12690	12690	12690	0
308	20230817	135500	229430460	12690	12690	12690	12690	0
309	20230817	135400	229430460	12690	12690	12690	12690	0
310	20230817	135300	229430460	12690	12690	12690	12690	89
311	20230817	135200	228301050	12670	12670	12670	12670	0
312	20230817	135100	228301050	12670	12670	12670	12670	0
313	20230817	135000	228301050	12670	12670	12670	12670	0
314	20230817	134900	228301050	12670	12680	12680	12670	50
315	20230817	134800	227667540	12660	12660	12660	12660	0
316	20230817	134700	227667540	12660	12660	12660	12660	0
317	20230817	134600	227667540	12660	12680	12680	12660	51
318	20230817	134500	227021660	12660	12660	12660	12660	0
319	20230817	134400	227021660	12660	12660	12660	12660	0
320	20230817	134300	227021660	12660	12660	12660	12660	40
321	20230817	134200	226515260	12690	12690	12690	12690	0
322	20230817	134100	226515260	12690	12690	12690	12690	0
323	20230817	134000	226515260	12690	12690	12690	12690	0
324	20230817	133900	226515260	12690	12690	12690	12690	0
325	20230817	133800	226515260	12690	12690	12690	12690	0
326	20230817	133700	226515260	12690	12690	12690	12690	0
327	20230817	133600	226515260	12690	12690	12690	12690	0
328	20230817	133500	226515260	12690	12690	12690	12690	0
329	20230817	133400	226515260	12690	12690	12690	12690	0
330	20230817	133300	226515260	12690	12650	12690	12650	350
331	20230817	133200	222087720	12680	12680	12680	12680	0
332	20230817	133100	222087720	12680	12680	12680	12680	0
333	20230817	133000	222087720	12680	12680	12680	12680	85
334	20230817	132900	221009920	12680	12680	12680	12680	0
335	20230817	132800	221009920	12680	12680	12680	12680	43
336	20230817	132700	220464680	12650	12650	12650	12650	1000
337	20230817	132600	207814680	12640	12640	12640	12640	0
338	20230817	132500	207814680	12640	12640	12640	12640	4
339	20230817	132400	207764120	12680	12680	12680	12680	1
340	20230817	132300	207751440	12640	12650	12650	12640	4
341	20230817	132200	207700870	12680	12680	12680	12680	1
342	20230817	132100	207688190	12720	12720	12720	12720	0
343	20230817	132000	207688190	12720	12720	12720	12720	0
344	20230817	131900	207688190	12720	12720	12720	12720	0
345	20230817	131800	207688190	12720	12720	12720	12720	0
346	20230817	131700	207688190	12720	12720	12720	12720	0
347	20230817	131600	207688190	12720	12720	12720	12720	0
348	20230817	131500	207688190	12720	12720	12720	12720	0
349	20230817	131400	207688190	12720	12720	12720	12720	0
350	20230817	131300	207688190	12720	12720	12720	12720	0
351	20230817	131200	207688190	12720	12720	12720	12720	1
352	20230817	131100	207675470	12660	12660	12660	12660	0
353	20230817	131000	207675470	12660	12660	12660	12660	0
354	20230817	130900	207675470	12660	12660	12660	12660	69
355	20230817	130800	206801930	12670	12670	12670	12670	0
356	20230817	130700	206801930	12670	12670	12670	12670	0
357	20230817	130600	206801930	12670	12660	12670	12660	74
358	20230817	130500	205864420	12650	12700	12700	12650	250
359	20230817	130400	202694490	12700	12700	12700	12700	0
360	20230817	130300	202694490	12700	12700	12700	12700	0
361	20230817	130200	202694490	12700	12700	12700	12700	0
362	20230817	130100	202694490	12700	12700	12700	12700	0
363	20230817	130000	202694490	12700	12700	12700	12700	0
364	20230817	125900	202694490	12700	12700	12700	12700	0
365	20230817	125800	202694490	12700	12700	12700	12700	0
366	20230817	125700	202694490	12700	12700	12700	12700	0
367	20230817	125600	202694490	12700	12700	12700	12700	0
368	20230817	125500	202694490	12700	12700	12700	12700	0
369	20230817	125400	202694490	12700	12700	12700	12700	4
370	20230817	125300	202643690	12720	12720	12720	12720	0
371	20230817	125200	202643690	12720	12720	12720	12720	0
372	20230817	125100	202643690	12720	12720	12720	12720	0
373	20230817	125000	202643690	12720	12720	12720	12720	0
374	20230817	124900	202643690	12720	12720	12720	12720	0
375	20230817	124800	202643690	12720	12720	12720	12720	8
376	20230817	124700	202541930	12720	12720	12720	12720	1
377	20230817	124600	202529210	12720	12680	12720	12680	10
378	20230817	124500	202402050	12720	12690	12720	12690	2
379	20230817	124400	202376640	12740	12670	12740	12670	6
380	20230817	124300	202300370	12620	12620	12620	12620	0
381	20230817	124200	202300370	12620	12620	12620	12620	0
382	20230817	124100	202300370	12620	12620	12620	12620	0
383	20230817	124000	202300370	12620	12620	12620	12620	0
384	20230817	123900	202300370	12620	12620	12620	12620	0
385	20230817	123800	202300370	12620	12620	12620	12620	0
386	20230817	123700	202300370	12620	12620	12620	12620	0
387	20230817	123600	202300370	12620	12620	12620	12620	0
388	20230817	123500	202300370	12620	12620	12620	12620	0
389	20230817	123400	202300370	12620	12620	12620	12620	0
390	20230817	123300	202300370	12620	12620	12620	12620	0
391	20230817	123200	202300370	12620	12620	12620	12620	0
392	20230817	123100	202300370	12620	12620	12620	12620	0
393	20230817	123000	202300370	12620	12620	12620	12620	0
394	20230817	122900	202300370	12620	12620	12620	12620	0
395	20230817	122800	202300370	12620	12620	12620	12620	0
396	20230817	122700	202300370	12620	12620	12620	12620	370
397	20230817	122600	197630970	12620	12620	12620	12620	20
398	20230817	122500	197378570	12620	12620	12620	12620	0
399	20230817	122400	197378570	12620	12620	12620	12620	0
400	20230817	122300	197378570	12620	12620	12620	12620	0
401	20230817	122200	197378570	12620	12620	12620	12620	0
402	20230817	122100	197378570	12620	12620	12620	12620	0
403	20230817	122000	197378570	12620	12620	12620	12620	0
404	20230817	121900	197378570	12620	12630	12630	12620	3
405	20230817	121800	197340690	12750	12750	12750	12750	0
406	20230817	121700	197340690	12750	12750	12750	12750	0
407	20230817	121600	197340690	12750	12750	12750	12750	0
408	20230817	121500	197340690	12750	12750	12750	12750	0
409	20230817	121400	197340690	12750	12750	12750	12750	0
410	20230817	121300	197340690	12750	12750	12750	12750	0
411	20230817	121200	197340690	12750	12750	12750	12750	0
412	20230817	121100	197340690	12750	12680	12750	12680	50
413	20230817	121000	196704340	12630	12630	12630	12630	0
414	20230817	120900	196704340	12630	12630	12630	12630	4
415	20230817	120800	196653820	12630	12630	12630	12630	0
416	20230817	120700	196653820	12630	12630	12630	12630	0
417	20230817	120600	196653820	12630	12620	12640	12620	176
418	20230817	120500	194430330	12620	12640	12640	12620	52
419	20230817	120400	193774070	12650	12650	12650	12650	0
420	20230817	120300	193774070	12650	12650	12650	12650	0
421	20230817	120200	193774070	12650	12650	12650	12650	0
422	20230817	120100	193774070	12650	12650	12650	12650	0
423	20230817	120000	193774070	12650	12650	12650	12650	30
424	20230817	115900	193394570	12650	12650	12650	12650	0
425	20230817	115800	193394570	12650	12650	12650	12650	19
426	20230817	115700	193154220	12650	12650	12650	12650	0
427	20230817	115600	193154220	12650	12650	12650	12650	0
428	20230817	115500	193154220	12650	12650	12650	12650	1
429	20230817	115400	193141570	12650	12650	12650	12650	0
430	20230817	115300	193141570	12650	12650	12650	12650	0
431	20230817	115200	193141570	12650	12650	12650	12650	0
432	20230817	115100	193141570	12650	12650	12650	12650	141
433	20230817	115000	191357920	12650	12650	12650	12650	0
434	20230817	114900	191357920	12650	12650	12650	12650	0
435	20230817	114800	191357920	12650	12650	12650	12650	0
436	20230817	114700	191357920	12650	12650	12650	12650	0
437	20230817	114600	191357920	12650	12650	12650	12650	0
438	20230817	114500	191357920	12650	12650	12650	12650	0
439	20230817	114400	191357920	12650	12650	12650	12650	0
440	20230817	114300	191357920	12650	12650	12650	12650	12
441	20230817	114200	191206120	12650	12650	12650	12650	0
442	20230817	114100	191206120	12650	12650	12650	12650	0
443	20230817	114000	191206120	12650	12650	12650	12650	0
444	20230817	113900	191206120	12650	12650	12650	12650	0
445	20230817	113800	191206120	12650	12650	12650	12650	0
446	20230817	113700	191206120	12650	12650	12650	12650	1
447	20230817	113600	191193470	12650	12650	12650	12650	0
448	20230817	113500	191193470	12650	12650	12650	12650	10
449	20230817	113400	191066970	12650	12650	12650	12650	0
450	20230817	113300	191066970	12650	12650	12650	12650	7
451	20230817	113200	190978420	12620	12620	12620	12620	0
452	20230817	113100	190978420	12620	12620	12620	12620	0
453	20230817	113000	190978420	12620	12620	12620	12620	8
454	20230817	112900	190877460	12620	12620	12620	12620	0
455	20230817	112800	190877460	12620	12620	12620	12620	0
456	20230817	112700	190877460	12620	12620	12620	12620	0
457	20230817	112600	190877460	12620	12620	12620	12620	1
458	20230817	112500	190864840	12650	12650	12650	12650	0
459	20230817	112400	190864840	12650	12650	12650	12650	0
460	20230817	112300	190864840	12650	12650	12650	12650	0
461	20230817	112200	190864840	12650	12650	12650	12650	0
462	20230817	112100	190864840	12650	12650	12650	12650	15
463	20230817	112000	190675090	12650	12650	12650	12650	0
464	20230817	111900	190675090	12650	12650	12650	12650	0
465	20230817	111800	190675090	12650	12650	12650	12650	0
466	20230817	111700	190675090	12650	12650	12650	12650	0
467	20230817	111600	190675090	12650	12650	12650	12650	1
468	20230817	111500	190662440	12610	12610	12610	12610	4
469	20230817	111400	190612000	12600	12600	12600	12600	0
470	20230817	111300	190612000	12600	12610	12610	12600	55
471	20230817	111200	189918600	12600	12600	12600	12600	0
472	20230817	111100	189918600	12600	12600	12600	12600	0
473	20230817	111000	189918600	12600	12610	12610	12600	210
474	20230817	110900	187272590	12600	12600	12600	12600	0
475	20230817	110800	187272590	12600	12600	12600	12600	0
476	20230817	110700	187272590	12600	12600	12600	12600	0
477	20230817	110600	187272590	12600	12630	12630	12600	600
478	20230817	110500	179711170	12640	12640	12640	12640	0
479	20230817	110400	179711170	12640	12640	12640	12640	0
480	20230817	110300	179711170	12640	12640	12640	12640	0
481	20230817	110200	179711170	12640	12640	12640	12640	0
482	20230817	110100	179711170	12640	12640	12640	12640	2
483	20230817	110000	179685890	12640	12640	12640	12640	1
484	20230817	105900	179673250	12610	12610	12610	12610	0
485	20230817	105800	179673250	12610	12610	12610	12610	0
486	20230817	105700	179673250	12610	12610	12610	12610	0
487	20230817	105600	179673250	12610	12610	12610	12610	0
488	20230817	105500	179673250	12610	12610	12610	12610	1
489	20230817	105400	179660640	12610	12610	12610	12610	0
490	20230817	105300	179660640	12610	12610	12610	12610	0
491	20230817	105200	179660640	12610	12610	12610	12610	130
492	20230817	105100	178021340	12610	12610	12610	12610	0
493	20230817	105000	178021340	12610	12610	12610	12610	0
494	20230817	104900	178021340	12610	12610	12610	12610	200
495	20230817	104800	175499340	12610	12610	12610	12610	0
496	20230817	104700	175499340	12610	12610	12610	12610	0
497	20230817	104600	175499340	12610	12610	12610	12610	0
498	20230817	104500	175499340	12610	12610	12610	12610	0
499	20230817	104400	175499340	12610	12600	12610	12600	22
500	20230817	104300	175221970	12560	12560	12560	12560	0
501	20230817	104200	175221970	12560	12560	12560	12560	252
502	20230817	104100	172056850	12560	12560	12560	12560	0
503	20230817	104000	172056850	12560	12570	12570	12560	2
504	20230817	103900	172031720	12560	12560	12560	12560	0
505	20230817	103800	172031720	12560	12560	12560	12560	0
506	20230817	103700	172031720	12560	12560	12560	12560	0
507	20230817	103600	172031720	12560	12580	12580	12560	386
508	20230817	103500	167182200	12560	12560	12560	12560	165
509	20230817	103400	165109800	12550	12550	12550	12550	331
510	20230817	103300	160955750	12550	12550	12550	12550	1132
511	20230817	103200	146749150	12550	12560	12560	12550	208
512	20230817	103100	144138740	12550	12550	12550	12550	100
513	20230817	103000	142883740	12560	12560	12560	12560	0
514	20230817	102900	142883740	12560	12560	12560	12560	2
515	20230817	102800	142858620	12550	12550	12550	12550	0
516	20230817	102700	142858620	12550	12550	12550	12550	10
517	20230817	102600	142733120	12560	12560	12560	12560	0
518	20230817	102500	142733120	12560	12570	12570	12560	111
519	20230817	102400	141338870	12570	12570	12570	12570	0
520	20230817	102300	141338870	12570	12580	12580	12570	62
521	20230817	102200	140559160	12580	12580	12580	12580	3
522	20230817	102100	140521420	12580	12580	12580	12580	0
523	20230817	102000	140521420	12580	12580	12580	12580	2
524	20230817	101900	140496260	12560	12560	12560	12560	0
525	20230817	101800	140496260	12560	12560	12560	12560	0
526	20230817	101700	140496260	12560	12560	12560	12560	0
527	20230817	101600	140496260	12560	12560	12560	12560	0
528	20230817	101500	140496260	12560	12560	12560	12560	200
529	20230817	101400	137984260	12560	12560	12560	12560	1
530	20230817	101300	137971700	12560	12560	12560	12560	50
531	20230817	101200	137343700	12560	12590	12590	12560	150
532	20230817	101100	135458200	12600	12600	12600	12600	1
533	20230817	101000	135445600	12620	12600	12620	12600	717
534	20230817	100900	126403560	12590	12570	12590	12570	544
535	20230817	100800	119560600	12550	12550	12550	12550	0
536	20230817	100700	119560600	12550	12550	12550	12550	67
537	20230817	100600	118719750	12570	12570	12570	12570	4
538	20230817	100500	118669470	12560	12560	12560	12560	61
539	20230817	100400	117903310	12550	12550	12550	12550	0
540	20230817	100300	117903310	12550	12550	12550	12550	0
541	20230817	100200	117903310	12550	12550	12550	12550	0
542	20230817	100100	117903310	12550	12550	12550	12550	0
543	20230817	100000	117903310	12550	12550	12550	12550	4
544	20230817	095900	117853110	12560	12560	12560	12560	251
545	20230817	095800	114700550	12560	12560	12560	12560	0
546	20230817	095700	114700550	12560	12560	12560	12560	101
547	20230817	095600	113431990	12570	12570	12570	12570	0
548	20230817	095500	113431990	12570	12570	12570	12570	0
549	20230817	095400	113431990	12570	12570	12570	12570	0
550	20230817	095300	113431990	12570	12580	12580	12570	299
551	20230817	095200	109671170	12580	12580	12580	12580	0
552	20230817	095100	109671170	12580	12590	12590	12580	521
553	20230817	095000	103115890	12600	12600	12600	12600	0
554	20230817	094900	103115890	12600	12600	12600	12600	11
555	20230817	094800	102977290	12600	12600	12600	12600	0
556	20230817	094700	102977290	12600	12620	12620	12600	510
557	20230817	094600	96550150	12630	12630	12630	12630	20
558	20230817	094500	96297550	12620	12620	12620	12620	0
559	20230817	094400	96297550	12620	12620	12620	12620	0
560	20230817	094300	96297550	12620	12620	12620	12620	0
561	20230817	094200	96297550	12620	12620	12620	12620	10
562	20230817	094100	96171350	12620	12620	12620	12620	0
563	20230817	094000	96171350	12620	12620	12620	12620	0
564	20230817	093900	96171350	12620	12660	12660	12620	24
565	20230817	093800	95868430	12710	12710	12710	12710	1
566	20230817	093700	95855720	12710	12710	12710	12710	0
567	20230817	093600	95855720	12710	12710	12710	12710	0
568	20230817	093500	95855720	12710	12710	12710	12710	2
569	20230817	093400	95830300	12610	12560	12610	12560	408
570	20230817	093300	90692060	12560	12560	12560	12560	0
571	20230817	093200	90692060	12560	12560	12560	12560	145
572	20230817	093100	88870860	12560	12560	12560	12560	0
573	20230817	093000	88870860	12560	12560	12560	12560	3
574	20230817	092900	88833180	12540	12550	12550	12540	172
575	20230817	092800	86676280	12540	12540	12540	12540	49
576	20230817	092700	86061820	12540	12540	12540	12540	0
577	20230817	092600	86061820	12540	12570	12570	12540	345
578	20230817	092500	81731710	12570	12570	12570	12570	0
579	20230817	092400	81731710	12570	12570	12570	12570	4
580	20230817	092300	81681430	12510	12510	12510	12510	100
581	20230817	092200	80430430	12500	12540	12580	12500	1297
582	20230817	092100	64210070	12540	12540	12540	12540	7
583	20230817	092000	64122290	12540	12600	12600	12540	733
584	20230817	091900	54906540	12610	12610	12610	12610	488
585	20230817	091800	48752860	12610	12610	12610	12610	20
586	20230817	091700	48500660	12600	12600	12600	12600	31
587	20230817	091600	48110060	12600	12620	12620	12600	256
588	20230817	091500	44882930	12610	12610	12610	12610	0
589	20230817	091400	44882930	12610	12640	12640	12610	466
590	20230817	091300	39002140	12640	12640	12640	12640	20
591	20230817	091200	38749340	12640	12640	12640	12640	1
592	20230817	091100	38736700	12650	12760	12770	12650	1087
593	20230817	091000	24981490	12670	12680	12680	12670	438
594	20230817	090900	19428030	12770	12720	12820	12670	450
595	20230817	090800	13701660	12820	12820	12820	12820	0
596	20230817	090700	13701660	12820	12730	12890	12720	498
597	20230817	090600	7348870	12830	12840	12840	12830	74
598	20230817	090500	6398910	12850	12850	12850	12850	100
599	20230817	090400	5113910	12840	12840	12840	12840	114
600	20230817	090300	3650150	12850	12850	12850	12850	0
601	20230817	090200	3650150	12850	12930	12930	12850	2
602	20230817	090100	3624370	12930	12930	12930	12930	21
603	20230817	090000	3352840	12940	13000	13100	12940	258