KissMeData/246690/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202500	209158035	1365	1365	1365	1365	2649
3	20230817	202400	209158035	1365	1365	1365	1365	0
4	20230817	202300	209158035	1365	1365	1365	1365	0
5	20230817	202200	209158035	1365	1365	1365	1365	0
6	20230817	202100	209158035	1365	1365	1365	1365	0
7	20230817	202000	209158035	1365	1365	1365	1365	0
8	20230817	201900	209158035	1365	1365	1365	1365	0
9	20230817	201800	209158035	1365	1365	1365	1365	0
10	20230817	201700	209158035	1365	1365	1365	1365	0
11	20230817	201600	209158035	1365	1365	1365	1365	0
12	20230817	201500	209158035	1365	1365	1365	1365	0
13	20230817	201400	209158035	1365	1365	1365	1365	0
14	20230817	201300	209158035	1365	1365	1365	1365	0
15	20230817	201200	209158035	1365	1365	1365	1365	0
16	20230817	201100	209158035	1365	1365	1365	1365	0
17	20230817	201000	209158035	1365	1365	1365	1365	0
18	20230817	200900	209158035	1365	1365	1365	1365	0
19	20230817	200800	209158035	1365	1365	1365	1365	0
20	20230817	200700	209158035	1365	1365	1365	1365	0
21	20230817	200600	209158035	1365	1365	1365	1365	0
22	20230817	200500	209158035	1365	1365	1365	1365	0
23	20230817	200400	209158035	1365	1365	1365	1365	0
24	20230817	200300	209158035	1365	1365	1365	1365	0
25	20230817	200200	209158035	1365	1365	1365	1365	0
26	20230817	200100	209158035	1365	1365	1365	1365	0
27	20230817	200000	209158035	1365	1365	1365	1365	0
28	20230817	195900	209158035	1365	1365	1365	1365	0
29	20230817	195800	209158035	1365	1365	1365	1365	0
30	20230817	195700	209158035	1365	1365	1365	1365	0
31	20230817	195600	209158035	1365	1365	1365	1365	0
32	20230817	195500	209158035	1365	1365	1365	1365	2649
33	20230817	195400	209158035	1365	1365	1365	1365	0
34	20230817	195300	209158035	1365	1365	1365	1365	0
35	20230817	195200	209158035	1365	1365	1365	1365	0
36	20230817	195100	209158035	1365	1365	1365	1365	0
37	20230817	195000	209158035	1365	1365	1365	1365	0
38	20230817	194900	209158035	1365	1365	1365	1365	0
39	20230817	194800	209158035	1365	1365	1365	1365	0
40	20230817	194700	209158035	1365	1365	1365	1365	0
41	20230817	194600	209158035	1365	1365	1365	1365	0
42	20230817	194500	209158035	1365	1365	1365	1365	0
43	20230817	194400	209158035	1365	1365	1365	1365	0
44	20230817	194300	209158035	1365	1365	1365	1365	0
45	20230817	194200	209158035	1365	1365	1365	1365	0
46	20230817	194100	209158035	1365	1365	1365	1365	0
47	20230817	194000	209158035	1365	1365	1365	1365	0
48	20230817	193900	209158035	1365	1365	1365	1365	0
49	20230817	193800	209158035	1365	1365	1365	1365	0
50	20230817	193700	209158035	1365	1365	1365	1365	0
51	20230817	193600	209158035	1365	1365	1365	1365	0
52	20230817	193500	209158035	1365	1365	1365	1365	0
53	20230817	193400	209158035	1365	1365	1365	1365	0
54	20230817	193300	209158035	1365	1365	1365	1365	0
55	20230817	193200	209158035	1365	1365	1365	1365	0
56	20230817	193100	209158035	1365	1365	1365	1365	0
57	20230817	193000	209158035	1365	1365	1365	1365	0
58	20230817	192900	209158035	1365	1365	1365	1365	0
59	20230817	192800	209158035	1365	1365	1365	1365	0
60	20230817	192700	209158035	1365	1365	1365	1365	0
61	20230817	192600	209158035	1365	1365	1365	1365	0
62	20230817	192500	209158035	1365	1365	1365	1365	2649
63	20230817	192400	209158035	1365	1365	1365	1365	0
64	20230817	192300	209158035	1365	1365	1365	1365	0
65	20230817	192200	209158035	1365	1365	1365	1365	0
66	20230817	192100	209158035	1365	1365	1365	1365	0
67	20230817	192000	209158035	1365	1365	1365	1365	0
68	20230817	191900	209158035	1365	1365	1365	1365	0
69	20230817	191800	209158035	1365	1365	1365	1365	0
70	20230817	191700	209158035	1365	1365	1365	1365	0
71	20230817	191600	209158035	1365	1365	1365	1365	0
72	20230817	191500	209158035	1365	1365	1365	1365	0
73	20230817	191400	209158035	1365	1365	1365	1365	0
74	20230817	191300	209158035	1365	1365	1365	1365	0
75	20230817	191200	209158035	1365	1365	1365	1365	0
76	20230817	191100	209158035	1365	1365	1365	1365	0
77	20230817	191000	209158035	1365	1365	1365	1365	0
78	20230817	190900	209158035	1365	1365	1365	1365	0
79	20230817	190800	209158035	1365	1365	1365	1365	0
80	20230817	190700	209158035	1365	1365	1365	1365	0
81	20230817	190600	209158035	1365	1365	1365	1365	0
82	20230817	190500	209158035	1365	1365	1365	1365	0
83	20230817	190400	209158035	1365	1365	1365	1365	0
84	20230817	190300	209158035	1365	1365	1365	1365	0
85	20230817	190200	209158035	1365	1365	1365	1365	0
86	20230817	190100	209158035	1365	1365	1365	1365	0
87	20230817	190000	209158035	1365	1365	1365	1365	0
88	20230817	185900	209158035	1365	1365	1365	1365	0
89	20230817	185800	209158035	1365	1365	1365	1365	0
90	20230817	185700	209158035	1365	1365	1365	1365	0
91	20230817	185600	209158035	1365	1365	1365	1365	0
92	20230817	185500	209158035	1365	1365	1365	1365	2649
93	20230817	185400	209158035	1365	1365	1365	1365	0
94	20230817	185300	209158035	1365	1365	1365	1365	0
95	20230817	185200	209158035	1365	1365	1365	1365	0
96	20230817	185100	209158035	1365	1365	1365	1365	0
97	20230817	185000	209158035	1365	1365	1365	1365	0
98	20230817	184900	209158035	1365	1365	1365	1365	0
99	20230817	184800	209158035	1365	1365	1365	1365	0
100	20230817	184700	209158035	1365	1365	1365	1365	0
101	20230817	184600	209158035	1365	1365	1365	1365	0
102	20230817	184500	209158035	1365	1365	1365	1365	0
103	20230817	184400	209158035	1365	1365	1365	1365	0
104	20230817	184300	209158035	1365	1365	1365	1365	0
105	20230817	184200	209158035	1365	1365	1365	1365	0
106	20230817	184100	209158035	1365	1365	1365	1365	0
107	20230817	184000	209158035	1365	1365	1365	1365	0
108	20230817	183900	209158035	1365	1365	1365	1365	0
109	20230817	183800	209158035	1365	1365	1365	1365	0
110	20230817	183700	209158035	1365	1365	1365	1365	0
111	20230817	183600	209158035	1365	1365	1365	1365	0
112	20230817	183500	209158035	1365	1365	1365	1365	0
113	20230817	183400	209158035	1365	1365	1365	1365	0
114	20230817	183300	209158035	1365	1365	1365	1365	0
115	20230817	183200	209158035	1365	1365	1365	1365	0
116	20230817	183100	209158035	1365	1365	1365	1365	0
117	20230817	183000	209158035	1365	1365	1365	1365	0
118	20230817	182900	209158035	1365	1365	1365	1365	0
119	20230817	182800	209158035	1365	1365	1365	1365	0
120	20230817	182700	209158035	1365	1365	1365	1365	0
121	20230817	182600	209158035	1365	1365	1365	1365	0
122	20230817	182500	209158035	1365	1365	1365	1365	2649
123	20230817	182400	209158035	1365	1365	1365	1365	0
124	20230817	182300	209158035	1365	1365	1365	1365	0
125	20230817	182200	209158035	1365	1365	1365	1365	0
126	20230817	182100	209158035	1365	1365	1365	1365	0
127	20230817	182000	209158035	1365	1365	1365	1365	0
128	20230817	181900	209158035	1365	1365	1365	1365	0
129	20230817	181800	209158035	1365	1365	1365	1365	0
130	20230817	181700	209158035	1365	1365	1365	1365	0
131	20230817	181600	209158035	1365	1365	1365	1365	0
132	20230817	181500	209158035	1365	1365	1365	1365	0
133	20230817	181400	209158035	1365	1365	1365	1365	0
134	20230817	181300	209158035	1365	1365	1365	1365	0
135	20230817	181200	209158035	1365	1365	1365	1365	0
136	20230817	181100	209158035	1365	1365	1365	1365	0
137	20230817	181000	209158035	1365	1365	1365	1365	0
138	20230817	180900	209158035	1365	1365	1365	1365	0
139	20230817	180800	209158035	1365	1365	1365	1365	0
140	20230817	180700	209158035	1365	1365	1365	1365	0
141	20230817	180600	209158035	1365	1365	1365	1365	0
142	20230817	180500	209158035	1365	1365	1365	1365	0
143	20230817	180400	209158035	1365	1365	1365	1365	0
144	20230817	180300	209158035	1365	1365	1365	1365	0
145	20230817	180200	209158035	1365	1365	1365	1365	0
146	20230817	180100	209158035	1365	1365	1365	1365	0
147	20230817	180000	209158035	1365	1365	1365	1365	0
148	20230817	175900	209158035	1365	1365	1365	1365	0
149	20230817	175800	209158035	1365	1365	1365	1365	0
150	20230817	175700	209158035	1365	1365	1365	1365	0
151	20230817	175600	209158035	1365	1365	1365	1365	0
152	20230817	175500	209158035	1365	1365	1365	1365	2649
153	20230817	175400	209158035	1365	1365	1365	1365	0
154	20230817	175300	209158035	1365	1365	1365	1365	0
155	20230817	175200	209158035	1365	1365	1365	1365	0
156	20230817	175100	209158035	1365	1365	1365	1365	0
157	20230817	175000	209158035	1365	1365	1365	1365	0
158	20230817	174900	209158035	1365	1365	1365	1365	0
159	20230817	174800	209158035	1365	1365	1365	1365	0
160	20230817	174700	209158035	1365	1365	1365	1365	0
161	20230817	174600	209158035	1365	1365	1365	1365	0
162	20230817	174500	209158035	1365	1365	1365	1365	0
163	20230817	174400	209158035	1365	1365	1365	1365	0
164	20230817	174300	209158035	1365	1365	1365	1365	0
165	20230817	174200	209158035	1365	1365	1365	1365	0
166	20230817	174100	209158035	1365	1365	1365	1365	0
167	20230817	174000	209158035	1365	1365	1365	1365	0
168	20230817	173900	209158035	1365	1365	1365	1365	0
169	20230817	173800	209158035	1365	1365	1365	1365	0
170	20230817	173700	209158035	1365	1365	1365	1365	0
171	20230817	173600	209158035	1365	1365	1365	1365	0
172	20230817	173500	209158035	1365	1365	1365	1365	0
173	20230817	173400	209158035	1365	1365	1365	1365	0
174	20230817	173300	209158035	1365	1365	1365	1365	0
175	20230817	173200	209158035	1365	1365	1365	1365	0
176	20230817	173100	209158035	1365	1365	1365	1365	0
177	20230817	173000	209158035	1365	1365	1365	1365	0
178	20230817	172900	209158035	1365	1365	1365	1365	0
179	20230817	172800	209158035	1365	1365	1365	1365	0
180	20230817	172700	209158035	1365	1365	1365	1365	0
181	20230817	172600	209158035	1365	1365	1365	1365	0
182	20230817	172500	209158035	1365	1365	1365	1365	2649
183	20230817	172400	209158035	1365	1365	1365	1365	0
184	20230817	172300	209158035	1365	1365	1365	1365	0
185	20230817	172200	209158035	1365	1365	1365	1365	0
186	20230817	172100	209158035	1365	1365	1365	1365	0
187	20230817	172000	209158035	1365	1365	1365	1365	0
188	20230817	171900	209158035	1365	1365	1365	1365	0
189	20230817	171800	209158035	1365	1365	1365	1365	0
190	20230817	171700	209158035	1365	1365	1365	1365	0
191	20230817	171600	209158035	1365	1365	1365	1365	0
192	20230817	171500	209158035	1365	1365	1365	1365	0
193	20230817	171400	209158035	1365	1365	1365	1365	0
194	20230817	171300	209158035	1365	1365	1365	1365	0
195	20230817	171200	209158035	1365	1365	1365	1365	0
196	20230817	171100	209158035	1365	1365	1365	1365	0
197	20230817	171000	209158035	1365	1365	1365	1365	0
198	20230817	170900	209158035	1365	1365	1365	1365	0
199	20230817	170800	209158035	1365	1365	1365	1365	0
200	20230817	170700	209158035	1365	1365	1365	1365	0
201	20230817	170600	209158035	1365	1365	1365	1365	0
202	20230817	170500	209158035	1365	1365	1365	1365	0
203	20230817	170400	209158035	1365	1365	1365	1365	0
204	20230817	170300	209158035	1365	1365	1365	1365	0
205	20230817	170200	209158035	1365	1365	1365	1365	0
206	20230817	170100	209158035	1365	1365	1365	1365	0
207	20230817	170000	209158035	1365	1365	1365	1365	0
208	20230817	165900	209158035	1365	1365	1365	1365	0
209	20230817	165800	209158035	1365	1365	1365	1365	0
210	20230817	165700	209158035	1365	1365	1365	1365	0
211	20230817	165600	209158035	1365	1365	1365	1365	0
212	20230817	165500	209158035	1365	1365	1365	1365	2649
213	20230817	165400	209158035	1365	1365	1365	1365	0
214	20230817	165300	209158035	1365	1365	1365	1365	0
215	20230817	165200	209158035	1365	1365	1365	1365	0
216	20230817	165100	209158035	1365	1365	1365	1365	0
217	20230817	165000	209158035	1365	1365	1365	1365	0
218	20230817	164900	209158035	1365	1365	1365	1365	0
219	20230817	164800	209158035	1365	1365	1365	1365	0
220	20230817	164700	209158035	1365	1365	1365	1365	0
221	20230817	164600	209158035	1365	1365	1365	1365	0
222	20230817	164500	209158035	1365	1365	1365	1365	0
223	20230817	164400	209158035	1365	1365	1365	1365	0
224	20230817	164300	209158035	1365	1365	1365	1365	0
225	20230817	164200	209158035	1365	1365	1365	1365	0
226	20230817	164100	209158035	1365	1365	1365	1365	0
227	20230817	164000	209158035	1365	1365	1365	1365	0
228	20230817	163900	209158035	1365	1365	1365	1365	0
229	20230817	163800	209158035	1365	1365	1365	1365	0
230	20230817	163700	209158035	1365	1365	1365	1365	0
231	20230817	163600	209158035	1365	1365	1365	1365	0
232	20230817	163500	209158035	1365	1365	1365	1365	0
233	20230817	163400	209158035	1365	1365	1365	1365	0
234	20230817	163300	209158035	1365	1365	1365	1365	0
235	20230817	163200	209158035	1365	1365	1365	1365	0
236	20230817	163100	209158035	1365	1365	1365	1365	0
237	20230817	163000	209158035	1365	1365	1365	1365	0
238	20230817	162900	209158035	1365	1365	1365	1365	0
239	20230817	162800	209158035	1365	1365	1365	1365	0
240	20230817	162700	209158035	1365	1365	1365	1365	0
241	20230817	162600	209158035	1365	1365	1365	1365	0
242	20230817	162500	209158035	1365	1365	1365	1365	2649
243	20230817	162400	209158035	1365	1365	1365	1365	0
244	20230817	162300	209158035	1365	1365	1365	1365	0
245	20230817	162200	209158035	1365	1365	1365	1365	0
246	20230817	162100	209158035	1365	1365	1365	1365	0
247	20230817	162000	209158035	1365	1365	1365	1365	0
248	20230817	161900	209158035	1365	1365	1365	1365	0
249	20230817	161800	209158035	1365	1365	1365	1365	0
250	20230817	161700	209158035	1365	1365	1365	1365	0
251	20230817	161600	209158035	1365	1365	1365	1365	0
252	20230817	161500	209158035	1365	1365	1365	1365	0
253	20230817	161400	209158035	1365	1365	1365	1365	0
254	20230817	161300	209158035	1365	1365	1365	1365	0
255	20230817	161200	209158035	1365	1365	1365	1365	0
256	20230817	161100	209158035	1365	1365	1365	1365	0
257	20230817	161000	209158035	1365	1365	1365	1365	0
258	20230817	160900	209158035	1365	1365	1365	1365	0
259	20230817	160800	209158035	1365	1365	1365	1365	0
260	20230817	160700	209158035	1365	1365	1365	1365	0
261	20230817	160600	209158035	1365	1365	1365	1365	0
262	20230817	160500	209158035	1365	1365	1365	1365	0
263	20230817	160400	209158035	1365	1365	1365	1365	0
264	20230817	160300	209158035	1365	1365	1365	1365	0
265	20230817	160200	209158035	1365	1365	1365	1365	0
266	20230817	160100	209158035	1365	1365	1365	1365	0
267	20230817	160000	209158035	1365	1365	1365	1365	0
268	20230817	155900	209158035	1365	1365	1365	1365	0
269	20230817	155800	209158035	1365	1365	1365	1365	0
270	20230817	155700	209158035	1365	1365	1365	1365	0
271	20230817	155600	209158035	1365	1365	1365	1365	0
272	20230817	155500	209158035	1365	1365	1365	1365	2649
273	20230817	155400	209158035	1365	1365	1365	1365	0
274	20230817	155300	209158035	1365	1365	1365	1365	0
275	20230817	155200	209158035	1365	1365	1365	1365	0
276	20230817	155100	209158035	1365	1365	1365	1365	0
277	20230817	155000	209158035	1365	1365	1365	1365	0
278	20230817	154900	209158035	1365	1365	1365	1365	0
279	20230817	154800	209158035	1365	1365	1365	1365	0
280	20230817	154700	209158035	1365	1365	1365	1365	0
281	20230817	154600	209158035	1365	1365	1365	1365	0
282	20230817	154500	209158035	1365	1365	1365	1365	0
283	20230817	154400	209158035	1365	1365	1365	1365	0
284	20230817	154300	209158035	1365	1365	1365	1365	0
285	20230817	154200	209158035	1365	1365	1365	1365	0
286	20230817	154100	209158035	1365	1365	1365	1365	0
287	20230817	154000	209158035	1365	1365	1365	1365	0
288	20230817	153900	209158035	1365	1365	1365	1365	0
289	20230817	153800	209158035	1365	1365	1365	1365	0
290	20230817	153700	209158035	1365	1365	1365	1365	0
291	20230817	153600	209158035	1365	1365	1365	1365	0
292	20230817	153500	209158035	1365	1365	1365	1365	0
293	20230817	153400	209158035	1365	1365	1365	1365	0
294	20230817	153300	209158035	1365	1365	1365	1365	0
295	20230817	153200	209158035	1365	1365	1365	1365	0
296	20230817	153100	209158035	1365	1365	1365	1365	0
297	20230817	153000	209158035	1365	1365	1365	1365	2649
298	20230817	152900	205542150	1360	1360	1360	1360	0
299	20230817	152800	205542150	1360	1360	1360	1360	0
300	20230817	152700	205542150	1360	1360	1360	1360	0
301	20230817	152600	205542150	1360	1360	1360	1360	0
302	20230817	152500	205542150	1360	1360	1360	1360	0
303	20230817	152400	205542150	1360	1360	1360	1360	0
304	20230817	152300	205542150	1360	1360	1360	1360	0
305	20230817	152200	205542150	1360	1360	1360	1360	0
306	20230817	152100	205542150	1360	1360	1360	1360	0
307	20230817	152000	205542150	1360	1360	1360	1360	0
308	20230817	151900	205542150	1360	1366	1366	1360	1505
309	20230817	151800	203488700	1365	1365	1365	1365	65
310	20230817	151700	203399975	1367	1367	1367	1367	1787
311	20230817	151600	200957146	1367	1369	1369	1367	70
312	20230817	151500	200861383	1368	1368	1368	1368	0
313	20230817	151400	200861383	1368	1368	1368	1368	0
314	20230817	151300	200861383	1368	1368	1368	1368	155
315	20230817	151200	200649343	1368	1370	1375	1368	2546
316	20230817	151100	197165110	1368	1370	1370	1368	2881
317	20230817	151000	193222420	1372	1370	1372	1370	96
318	20230817	150900	193090898	1369	1369	1369	1369	10
319	20230817	150800	193077208	1370	1370	1370	1370	110
320	20230817	150700	192926508	1369	1369	1369	1369	0
321	20230817	150600	192926508	1369	1369	1369	1369	0
322	20230817	150500	192926508	1369	1369	1369	1369	0
323	20230817	150400	192926508	1369	1369	1369	1369	0
324	20230817	150300	192926508	1369	1369	1369	1369	1
325	20230817	150200	192925139	1369	1369	1369	1369	71
326	20230817	150100	192827940	1369	1369	1370	1369	581
327	20230817	150000	192032170	1369	1369	1369	1369	0
328	20230817	145900	192032170	1369	1369	1369	1369	80
329	20230817	145800	191922650	1370	1370	1370	1370	2
330	20230817	145700	191919910	1370	1370	1370	1370	0
331	20230817	145600	191919910	1370	1370	1370	1370	14
332	20230817	145500	191900730	1370	1370	1370	1370	0
333	20230817	145400	191900730	1370	1370	1370	1370	0
334	20230817	145300	191900730	1370	1370	1370	1370	100
335	20230817	145200	191763730	1370	1370	1370	1370	0
336	20230817	145100	191763730	1370	1370	1370	1370	0
337	20230817	145000	191763730	1370	1370	1370	1370	1000
338	20230817	144900	190393730	1370	1370	1370	1370	1000
339	20230817	144800	189023730	1368	1368	1368	1368	0
340	20230817	144700	189023730	1368	1368	1368	1368	0
341	20230817	144600	189023730	1368	1368	1368	1368	1
342	20230817	144500	189022362	1370	1370	1370	1370	0
343	20230817	144400	189022362	1370	1370	1370	1370	0
344	20230817	144300	189022362	1370	1370	1370	1356	1406
345	20230817	144200	187108279	1370	1370	1370	1370	4
346	20230817	144100	187102799	1370	1370	1370	1370	16
347	20230817	144000	187080879	1370	1370	1370	1370	0
348	20230817	143900	187080879	1370	1370	1370	1370	0
349	20230817	143800	187080879	1370	1370	1370	1370	0
350	20230817	143700	187080879	1370	1370	1370	1370	0
351	20230817	143600	187080879	1370	1370	1370	1370	0
352	20230817	143500	187080879	1370	1370	1370	1370	0
353	20230817	143400	187080879	1370	1370	1370	1370	0
354	20230817	143300	187080879	1370	1370	1370	1370	0
355	20230817	143200	187080879	1370	1370	1370	1370	0
356	20230817	143100	187080879	1370	1370	1370	1370	0
357	20230817	143000	187080879	1370	1370	1370	1370	20
358	20230817	142900	187053479	1369	1369	1369	1369	0
359	20230817	142800	187053479	1369	1369	1369	1369	0
360	20230817	142700	187053479	1369	1369	1369	1369	0
361	20230817	142600	187053479	1369	1369	1369	1369	0
362	20230817	142500	187053479	1369	1369	1369	1369	0
363	20230817	142400	187053479	1369	1369	1369	1369	0
364	20230817	142300	187053479	1369	1369	1369	1369	0
365	20230817	142200	187053479	1369	1374	1374	1369	200
366	20230817	142100	186779519	1374	1374	1374	1374	0
367	20230817	142000	186779519	1374	1375	1375	1374	30
368	20230817	141900	186738271	1375	1375	1375	1375	0
369	20230817	141800	186738271	1375	1375	1375	1375	772
370	20230817	141700	185676771	1380	1380	1380	1380	0
371	20230817	141600	185676771	1380	1380	1380	1380	0
372	20230817	141500	185676771	1380	1380	1380	1380	0
373	20230817	141400	185676771	1380	1380	1380	1380	0
374	20230817	141300	185676771	1380	1380	1380	1380	0
375	20230817	141200	185676771	1380	1380	1380	1380	0
376	20230817	141100	185676771	1380	1380	1380	1380	0
377	20230817	141000	185676771	1380	1380	1380	1380	0
378	20230817	140900	185676771	1380	1380	1380	1380	100
379	20230817	140800	185538771	1380	1380	1380	1380	0
380	20230817	140700	185538771	1380	1380	1380	1380	0
381	20230817	140600	185538771	1380	1380	1380	1380	0
382	20230817	140500	185538771	1380	1380	1380	1380	100
383	20230817	140400	185400771	1380	1375	1380	1375	2500
384	20230817	140300	181953445	1368	1368	1368	1368	0
385	20230817	140200	181953445	1368	1368	1368	1368	0
386	20230817	140100	181953445	1368	1368	1368	1368	0
387	20230817	140000	181953445	1368	1368	1368	1368	0
388	20230817	135900	181953445	1368	1368	1368	1368	0
389	20230817	135800	181953445	1368	1368	1368	1368	1
390	20230817	135700	181952077	1368	1378	1382	1340	17527
391	20230817	135600	158146118	1377	1379	1379	1377	384
392	20230817	135500	157616749	1379	1379	1379	1379	0
393	20230817	135400	157616749	1379	1379	1379	1379	0
394	20230817	135300	157616749	1379	1379	1379	1379	0
395	20230817	135200	157616749	1379	1379	1379	1379	0
396	20230817	135100	157616749	1379	1379	1379	1379	0
397	20230817	135000	157616749	1379	1379	1379	1379	0
398	20230817	134900	157616749	1379	1380	1380	1379	710
399	20230817	134800	156637190	1380	1380	1380	1380	0
400	20230817	134700	156637190	1380	1380	1380	1380	0
401	20230817	134600	156637190	1380	1380	1380	1380	0
402	20230817	134500	156637190	1380	1380	1380	1380	2000
403	20230817	134400	153877190	1380	1380	1380	1380	0
404	20230817	134300	153877190	1380	1380	1380	1380	0
405	20230817	134200	153877190	1380	1381	1381	1380	1500
406	20230817	134100	151807004	1381	1381	1381	1381	0
407	20230817	134000	151807004	1381	1381	1381	1381	0
408	20230817	133900	151807004	1381	1381	1381	1381	0
409	20230817	133800	151807004	1381	1381	1381	1381	0
410	20230817	133700	151807004	1381	1381	1381	1381	0
411	20230817	133600	151807004	1381	1381	1381	1381	0
412	20230817	133500	151807004	1381	1381	1381	1381	0
413	20230817	133400	151807004	1381	1381	1381	1381	0
414	20230817	133300	151807004	1381	1381	1381	1381	0
415	20230817	133200	151807004	1381	1381	1381	1381	0
416	20230817	133100	151807004	1381	1381	1381	1381	0
417	20230817	133000	151807004	1381	1381	1381	1381	0
418	20230817	132900	151807004	1381	1381	1381	1381	215
419	20230817	132800	151510089	1380	1380	1380	1380	0
420	20230817	132700	151510089	1380	1380	1380	1380	0
421	20230817	132600	151510089	1380	1380	1380	1380	0
422	20230817	132500	151510089	1380	1380	1380	1380	0
423	20230817	132400	151510089	1380	1380	1380	1380	0
424	20230817	132300	151510089	1380	1380	1380	1380	0
425	20230817	132200	151510089	1380	1380	1380	1380	0
426	20230817	132100	151510089	1380	1380	1380	1380	0
427	20230817	132000	151510089	1380	1380	1380	1380	0
428	20230817	131900	151510089	1380	1380	1380	1380	0
429	20230817	131800	151510089	1380	1380	1380	1380	92
430	20230817	131700	151383129	1380	1380	1380	1380	0
431	20230817	131600	151383129	1380	1380	1380	1380	0
432	20230817	131500	151383129	1380	1380	1380	1380	0
433	20230817	131400	151383129	1380	1380	1380	1380	20
434	20230817	131300	151355529	1380	1380	1380	1380	0
435	20230817	131200	151355529	1380	1380	1380	1380	0
436	20230817	131100	151355529	1380	1380	1380	1380	1
437	20230817	131000	151354149	1378	1378	1378	1378	0
438	20230817	130900	151354149	1378	1378	1378	1378	0
439	20230817	130800	151354149	1378	1378	1378	1378	52
440	20230817	130700	151282493	1378	1378	1378	1378	0
441	20230817	130600	151282493	1378	1378	1378	1378	1
442	20230817	130500	151281115	1378	1378	1378	1378	0
443	20230817	130400	151281115	1378	1378	1378	1378	0
444	20230817	130300	151281115	1378	1378	1378	1378	5
445	20230817	130200	151274225	1378	1378	1378	1378	0
446	20230817	130100	151274225	1378	1378	1378	1378	0
447	20230817	130000	151274225	1378	1378	1378	1378	0
448	20230817	125900	151274225	1378	1378	1378	1378	15
449	20230817	125800	151253555	1378	1378	1378	1378	0
450	20230817	125700	151253555	1378	1378	1378	1378	0
451	20230817	125600	151253555	1378	1378	1378	1378	0
452	20230817	125500	151253555	1378	1378	1378	1378	0
453	20230817	125400	151253555	1378	1378	1378	1378	0
454	20230817	125300	151253555	1378	1378	1378	1378	76
455	20230817	125200	151148827	1378	1378	1378	1378	0
456	20230817	125100	151148827	1378	1378	1378	1378	0
457	20230817	125000	151148827	1378	1378	1378	1378	0
458	20230817	124900	151148827	1378	1378	1378	1378	0
459	20230817	124800	151148827	1378	1378	1378	1378	15
460	20230817	124700	151128157	1374	1374	1374	1374	0
461	20230817	124600	151128157	1374	1374	1374	1374	0
462	20230817	124500	151128157	1374	1374	1374	1374	0
463	20230817	124400	151128157	1374	1374	1374	1374	0
464	20230817	124300	151128157	1374	1374	1374	1374	0
465	20230817	124200	151128157	1374	1374	1374	1374	0
466	20230817	124100	151128157	1374	1374	1374	1374	0
467	20230817	124000	151128157	1374	1374	1374	1374	0
468	20230817	123900	151128157	1374	1373	1374	1373	724
469	20230817	123800	150133848	1373	1372	1373	1372	16000
470	20230817	123700	128166232	1371	1371	1371	1371	0
471	20230817	123600	128166232	1371	1371	1371	1371	0
472	20230817	123500	128166232	1371	1371	1371	1371	258
473	20230817	123400	127812514	1370	1370	1370	1370	772
474	20230817	123300	126754874	1370	1373	1373	1370	4902
475	20230817	123200	120031879	1374	1374	1374	1374	268
476	20230817	123100	119663647	1374	1374	1374	1374	0
477	20230817	123000	119663647	1374	1374	1374	1374	0
478	20230817	122900	119663647	1374	1374	1374	1374	0
479	20230817	122800	119663647	1374	1374	1374	1374	0
480	20230817	122700	119663647	1374	1374	1374	1374	1495
481	20230817	122600	117609517	1374	1374	1374	1374	1298
482	20230817	122500	115826065	1374	1375	1375	1374	2126
483	20230817	122400	112904940	1375	1375	1375	1375	681
484	20230817	122300	111968565	1374	1374	1374	1374	0
485	20230817	122200	111968565	1374	1374	1374	1374	219
486	20230817	122100	111667659	1375	1375	1375	1375	0
487	20230817	122000	111667659	1375	1375	1375	1375	0
488	20230817	121900	111667659	1375	1375	1375	1375	0
489	20230817	121800	111667659	1375	1375	1375	1375	1976
490	20230817	121700	108950659	1376	1376	1376	1376	0
491	20230817	121600	108950659	1376	1376	1376	1376	0
492	20230817	121500	108950659	1376	1376	1376	1376	0
493	20230817	121400	108950659	1376	1376	1376	1376	23
494	20230817	121300	108919011	1379	1377	1379	1377	817
495	20230817	121200	107793858	1378	1378	1378	1378	0
496	20230817	121100	107793858	1378	1379	1379	1378	953
497	20230817	121000	106480262	1382	1382	1382	1382	163
498	20230817	120900	106254996	1379	1382	1382	1379	1100
499	20230817	120800	104737481	1382	1381	1382	1381	79
500	20230817	120700	104628310	1381	1381	1381	1381	800
501	20230817	120600	103523510	1381	1381	1381	1381	200
502	20230817	120500	103247310	1384	1384	1384	1384	0
503	20230817	120400	103247310	1384	1384	1384	1384	0
504	20230817	120300	103247310	1384	1384	1384	1384	0
505	20230817	120200	103247310	1384	1384	1384	1384	0
506	20230817	120100	103247310	1384	1384	1384	1384	20
507	20230817	120000	103219630	1384	1384	1384	1384	0
508	20230817	115900	103219630	1384	1384	1384	1384	0
509	20230817	115800	103219630	1384	1384	1384	1384	30
510	20230817	115700	103178110	1384	1384	1384	1384	0
511	20230817	115600	103178110	1384	1384	1384	1384	0
512	20230817	115500	103178110	1384	1384	1384	1384	0
513	20230817	115400	103178110	1384	1384	1384	1384	0
514	20230817	115300	103178110	1384	1384	1384	1384	0
515	20230817	115200	103178110	1384	1384	1384	1384	0
516	20230817	115100	103178110	1384	1384	1384	1384	0
517	20230817	115000	103178110	1384	1384	1384	1384	0
518	20230817	114900	103178110	1384	1384	1384	1384	0
519	20230817	114800	103178110	1384	1384	1384	1384	780
520	20230817	114700	102098590	1384	1384	1384	1384	1011
521	20230817	114600	100699366	1381	1381	1381	1381	0
522	20230817	114500	100699366	1381	1381	1381	1381	0
523	20230817	114400	100699366	1381	1381	1381	1381	0
524	20230817	114300	100699366	1381	1381	1381	1381	0
525	20230817	114200	100699366	1381	1381	1381	1381	328
526	20230817	114100	100246398	1380	1380	1380	1380	0
527	20230817	114000	100246398	1380	1381	1381	1380	471
528	20230817	113900	99595986	1383	1383	1383	1383	49
529	20230817	113800	99528219	1383	1383	1383	1383	290
530	20230817	113700	99127149	1383	1383	1383	1383	0
531	20230817	113600	99127149	1383	1383	1383	1383	0
532	20230817	113500	99127149	1383	1383	1383	1383	0
533	20230817	113400	99127149	1383	1383	1383	1383	0
534	20230817	113300	99127149	1383	1383	1383	1383	0
535	20230817	113200	99127149	1383	1383	1383	1383	0
536	20230817	113100	99127149	1383	1383	1383	1383	0
537	20230817	113000	99127149	1383	1383	1383	1383	1
538	20230817	112900	99125766	1383	1383	1383	1383	0
539	20230817	112800	99125766	1383	1383	1383	1383	19
540	20230817	112700	99099489	1379	1379	1379	1379	6
541	20230817	112600	99091215	1377	1378	1378	1377	199
542	20230817	112500	98817030	1378	1383	1383	1378	107
543	20230817	112400	98669413	1383	1383	1383	1383	32
544	20230817	112300	98625157	1383	1383	1383	1383	934
545	20230817	112200	97333435	1383	1382	1383	1382	2018
546	20230817	112100	94544509	1382	1382	1382	1382	0
547	20230817	112000	94544509	1382	1382	1382	1382	0
548	20230817	111900	94544509	1382	1382	1382	1382	0
549	20230817	111800	94544509	1382	1382	1382	1382	20
550	20230817	111700	94516869	1382	1382	1382	1382	0
551	20230817	111600	94516869	1382	1382	1382	1382	10
552	20230817	111500	94503049	1379	1379	1379	1379	0
553	20230817	111400	94503049	1379	1379	1379	1379	0
554	20230817	111300	94503049	1379	1379	1379	1379	10
555	20230817	111200	94489259	1379	1379	1379	1379	0
556	20230817	111100	94489259	1379	1379	1379	1379	10
557	20230817	111000	94475469	1379	1379	1379	1379	10
558	20230817	110900	94461679	1379	1379	1379	1379	30
559	20230817	110800	94420309	1379	1379	1379	1379	90
560	20230817	110700	94296199	1379	1379	1379	1379	0
561	20230817	110600	94296199	1379	1379	1379	1379	0
562	20230817	110500	94296199	1379	1379	1379	1379	45
563	20230817	110400	94234144	1377	1377	1377	1377	0
564	20230817	110300	94234144	1377	1377	1377	1377	0
565	20230817	110200	94234144	1377	1377	1377	1377	0
566	20230817	110100	94234144	1377	1377	1377	1377	0
567	20230817	110000	94234144	1377	1377	1377	1377	0
568	20230817	105900	94234144	1377	1377	1377	1377	0
569	20230817	105800	94234144	1377	1377	1377	1377	0
570	20230817	105700	94234144	1377	1377	1377	1377	0
571	20230817	105600	94234144	1377	1377	1377	1377	0
572	20230817	105500	94234144	1377	1382	1382	1377	40
573	20230817	105400	94178883	1376	1376	1376	1376	0
574	20230817	105300	94178883	1376	1376	1376	1376	0
575	20230817	105200	94178883	1376	1376	1376	1376	0
576	20230817	105100	94178883	1376	1376	1376	1376	0
577	20230817	105000	94178883	1376	1376	1376	1376	0
578	20230817	104900	94178883	1376	1376	1376	1376	0
579	20230817	104800	94178883	1376	1376	1376	1376	0
580	20230817	104700	94178883	1376	1376	1376	1376	0
581	20230817	104600	94178883	1376	1376	1376	1376	0
582	20230817	104500	94178883	1376	1376	1376	1376	1
583	20230817	104400	94177507	1375	1375	1375	1375	0
584	20230817	104300	94177507	1375	1375	1375	1375	0
585	20230817	104200	94177507	1375	1375	1375	1375	0
586	20230817	104100	94177507	1375	1375	1375	1375	0
587	20230817	104000	94177507	1375	1375	1375	1375	30
588	20230817	103900	94136257	1375	1375	1375	1375	0
589	20230817	103800	94136257	1375	1375	1375	1375	0
590	20230817	103700	94136257	1375	1375	1375	1375	0
591	20230817	103600	94136257	1375	1375	1375	1375	1
592	20230817	103500	94134882	1374	1374	1374	1374	0
593	20230817	103400	94134882	1374	1374	1374	1374	0
594	20230817	103300	94134882	1374	1374	1374	1374	0
595	20230817	103200	94134882	1374	1374	1374	1374	0
596	20230817	103100	94134882	1374	1374	1374	1374	0
597	20230817	103000	94134882	1374	1380	1380	1374	1883
598	20230817	102900	91538898	1380	1380	1380	1380	0
599	20230817	102800	91538898	1380	1380	1380	1380	52
600	20230817	102700	91467138	1382	1382	1382	1382	0
601	20230817	102600	91467138	1382	1382	1382	1382	0
602	20230817	102500	91467138	1382	1382	1382	1382	1
603	20230817	102400	91465756	1383	1383	1383	1383	0
604	20230817	102300	91465756	1383	1383	1383	1383	25
605	20230817	102200	91431181	1384	1383	1384	1383	64
606	20230817	102100	91342630	1384	1384	1384	1384	0
607	20230817	102000	91342630	1384	1384	1384	1384	0
608	20230817	101900	91342630	1384	1384	1384	1384	1
609	20230817	101800	91341246	1384	1384	1384	1384	20
610	20230817	101700	91313566	1387	1384	1387	1384	680
611	20230817	101600	90370979	1380	1380	1380	1380	0
612	20230817	101500	90370979	1380	1380	1380	1380	345
613	20230817	101400	89894879	1380	1380	1380	1380	119
614	20230817	101300	89730659	1381	1381	1381	1381	0
615	20230817	101200	89730659	1381	1381	1381	1381	196
616	20230817	101100	89459983	1382	1382	1382	1382	686
617	20230817	101000	88511931	1387	1387	1387	1387	0
618	20230817	100900	88511931	1387	1387	1387	1387	720
619	20230817	100800	87513291	1387	1387	1387	1387	0
620	20230817	100700	87513291	1387	1387	1387	1387	0
621	20230817	100600	87513291	1387	1383	1387	1383	1359
622	20230817	100500	85630494	1379	1379	1379	1379	0
623	20230817	100400	85630494	1379	1379	1379	1379	382
624	20230817	100300	85103716	1378	1378	1378	1378	0
625	20230817	100200	85103716	1378	1378	1378	1378	0
626	20230817	100100	85103716	1378	1378	1378	1378	216
627	20230817	100000	84806068	1384	1384	1384	1384	0
628	20230817	095900	84806068	1384	1384	1384	1384	0
629	20230817	095800	84806068	1384	1384	1384	1384	520
630	20230817	095700	84086388	1385	1385	1385	1385	100
631	20230817	095600	83947888	1387	1387	1387	1387	0
632	20230817	095500	83947888	1387	1387	1387	1387	0
633	20230817	095400	83947888	1387	1387	1387	1387	0
634	20230817	095300	83947888	1387	1389	1389	1387	700
635	20230817	095200	82976588	1390	1390	1390	1390	10
636	20230817	095100	82962688	1390	1390	1390	1390	0
637	20230817	095000	82962688	1390	1390	1390	1390	0
638	20230817	094900	82962688	1390	1390	1390	1390	1
639	20230817	094800	82961298	1387	1387	1387	1387	0
640	20230817	094700	82961298	1387	1387	1387	1387	0
641	20230817	094600	82961298	1387	1387	1387	1387	1
642	20230817	094500	82959911	1382	1382	1382	1382	0
643	20230817	094400	82959911	1382	1382	1382	1382	0
644	20230817	094300	82959911	1382	1376	1382	1376	13995
645	20230817	094200	63630057	1376	1376	1376	1376	203
646	20230817	094100	63350729	1379	1379	1379	1379	0
647	20230817	094000	63350729	1379	1379	1379	1379	100
648	20230817	093900	63212829	1379	1379	1379	1379	0
649	20230817	093800	63212829	1379	1379	1379	1379	302
650	20230817	093700	62796371	1373	1373	1373	1373	0
651	20230817	093600	62796371	1373	1373	1373	1373	10
652	20230817	093500	62782641	1373	1373	1373	1373	200
653	20230817	093400	62508041	1373	1374	1374	1373	245
654	20230817	093300	62171635	1373	1377	1377	1373	14833
655	20230817	093200	41759832	1378	1377	1378	1377	15
656	20230817	093100	41739176	1377	1377	1377	1377	17
657	20230817	093000	41715767	1377	1377	1377	1377	368
658	20230817	092900	41209031	1379	1379	1379	1379	100
659	20230817	092800	41071131	1379	1379	1379	1379	56
660	20230817	092700	40993907	1377	1377	1377	1377	816
661	20230817	092600	39870275	1377	1377	1377	1377	1325
662	20230817	092500	38045750	1377	1377	1377	1377	0
663	20230817	092400	38045750	1377	1377	1377	1377	5479
664	20230817	092300	30501167	1379	1377	1379	1377	85
665	20230817	092200	30384068	1378	1378	1378	1378	0
666	20230817	092100	30384068	1378	1379	1379	1378	8930
667	20230817	092000	18078316	1380	1380	1380	1380	384
668	20230817	091900	17548396	1381	1382	1382	1381	53
669	20230817	091800	17475169	1382	1382	1382	1382	0
670	20230817	091700	17475169	1382	1382	1382	1382	0
671	20230817	091600	17475169	1382	1382	1382	1382	0
672	20230817	091500	17475169	1382	1382	1382	1382	226
673	20230817	091400	17162837	1381	1381	1381	1381	1325
674	20230817	091300	15333012	1381	1381	1381	1381	0
675	20230817	091200	15333012	1381	1381	1381	1381	0
676	20230817	091100	15333012	1381	1379	1381	1378	1486
677	20230817	091000	13285300	1378	1378	1378	1378	0
678	20230817	090900	13285300	1378	1379	1379	1378	316
679	20230817	090800	12849736	1379	1379	1379	1379	409
680	20230817	090700	12285725	1378	1378	1378	1378	110
681	20230817	090600	12134145	1379	1385	1385	1379	2755
682	20230817	090500	8330343	1386	1388	1388	1386	132
683	20230817	090400	8147150	1388	1388	1388	1388	646
684	20230817	090300	7250502	1389	1390	1390	1389	42
685	20230817	090200	7192123	1391	1395	1395	1391	1221
686	20230817	090100	5492835	1395	1400	1400	1395	244
687	20230817	090000	5152405	1400	1402	1402	1400	3676