KissMeData/339950/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204400	223363302	1838	1838	1838	1838	2511
3	20230817	204300	223363302	1838	1838	1838	1838	0
4	20230817	204200	223363302	1838	1838	1838	1838	0
5	20230817	204100	223363302	1838	1838	1838	1838	0
6	20230817	204000	223363302	1838	1838	1838	1838	0
7	20230817	203900	223363302	1838	1838	1838	1838	0
8	20230817	203800	223363302	1838	1838	1838	1838	0
9	20230817	203700	223363302	1838	1838	1838	1838	0
10	20230817	203600	223363302	1838	1838	1838	1838	0
11	20230817	203500	223363302	1838	1838	1838	1838	0
12	20230817	203400	223363302	1838	1838	1838	1838	0
13	20230817	203300	223363302	1838	1838	1838	1838	0
14	20230817	203200	223363302	1838	1838	1838	1838	0
15	20230817	203100	223363302	1838	1838	1838	1838	0
16	20230817	203000	223363302	1838	1838	1838	1838	0
17	20230817	202900	223363302	1838	1838	1838	1838	0
18	20230817	202800	223363302	1838	1838	1838	1838	0
19	20230817	202700	223363302	1838	1838	1838	1838	0
20	20230817	202600	223363302	1838	1838	1838	1838	0
21	20230817	202500	223363302	1838	1838	1838	1838	0
22	20230817	202400	223363302	1838	1838	1838	1838	0
23	20230817	202300	223363302	1838	1838	1838	1838	0
24	20230817	202200	223363302	1838	1838	1838	1838	0
25	20230817	202100	223363302	1838	1838	1838	1838	0
26	20230817	202000	223363302	1838	1838	1838	1838	0
27	20230817	201900	223363302	1838	1838	1838	1838	0
28	20230817	201800	223363302	1838	1838	1838	1838	0
29	20230817	201700	223363302	1838	1838	1838	1838	0
30	20230817	201600	223363302	1838	1838	1838	1838	0
31	20230817	201500	223363302	1838	1838	1838	1838	0
32	20230817	201400	223363302	1838	1838	1838	1838	2511
33	20230817	201300	223363302	1838	1838	1838	1838	0
34	20230817	201200	223363302	1838	1838	1838	1838	0
35	20230817	201100	223363302	1838	1838	1838	1838	0
36	20230817	201000	223363302	1838	1838	1838	1838	0
37	20230817	200900	223363302	1838	1838	1838	1838	0
38	20230817	200800	223363302	1838	1838	1838	1838	0
39	20230817	200700	223363302	1838	1838	1838	1838	0
40	20230817	200600	223363302	1838	1838	1838	1838	0
41	20230817	200500	223363302	1838	1838	1838	1838	0
42	20230817	200400	223363302	1838	1838	1838	1838	0
43	20230817	200300	223363302	1838	1838	1838	1838	0
44	20230817	200200	223363302	1838	1838	1838	1838	0
45	20230817	200100	223363302	1838	1838	1838	1838	0
46	20230817	200000	223363302	1838	1838	1838	1838	0
47	20230817	195900	223363302	1838	1838	1838	1838	0
48	20230817	195800	223363302	1838	1838	1838	1838	0
49	20230817	195700	223363302	1838	1838	1838	1838	0
50	20230817	195600	223363302	1838	1838	1838	1838	0
51	20230817	195500	223363302	1838	1838	1838	1838	0
52	20230817	195400	223363302	1838	1838	1838	1838	0
53	20230817	195300	223363302	1838	1838	1838	1838	0
54	20230817	195200	223363302	1838	1838	1838	1838	0
55	20230817	195100	223363302	1838	1838	1838	1838	0
56	20230817	195000	223363302	1838	1838	1838	1838	0
57	20230817	194900	223363302	1838	1838	1838	1838	0
58	20230817	194800	223363302	1838	1838	1838	1838	0
59	20230817	194700	223363302	1838	1838	1838	1838	0
60	20230817	194600	223363302	1838	1838	1838	1838	0
61	20230817	194500	223363302	1838	1838	1838	1838	0
62	20230817	194400	223363302	1838	1838	1838	1838	2511
63	20230817	194300	223363302	1838	1838	1838	1838	0
64	20230817	194200	223363302	1838	1838	1838	1838	0
65	20230817	194100	223363302	1838	1838	1838	1838	0
66	20230817	194000	223363302	1838	1838	1838	1838	0
67	20230817	193900	223363302	1838	1838	1838	1838	0
68	20230817	193800	223363302	1838	1838	1838	1838	0
69	20230817	193700	223363302	1838	1838	1838	1838	0
70	20230817	193600	223363302	1838	1838	1838	1838	0
71	20230817	193500	223363302	1838	1838	1838	1838	0
72	20230817	193400	223363302	1838	1838	1838	1838	0
73	20230817	193300	223363302	1838	1838	1838	1838	0
74	20230817	193200	223363302	1838	1838	1838	1838	0
75	20230817	193100	223363302	1838	1838	1838	1838	0
76	20230817	193000	223363302	1838	1838	1838	1838	0
77	20230817	192900	223363302	1838	1838	1838	1838	0
78	20230817	192800	223363302	1838	1838	1838	1838	0
79	20230817	192700	223363302	1838	1838	1838	1838	0
80	20230817	192600	223363302	1838	1838	1838	1838	0
81	20230817	192500	223363302	1838	1838	1838	1838	0
82	20230817	192400	223363302	1838	1838	1838	1838	0
83	20230817	192300	223363302	1838	1838	1838	1838	0
84	20230817	192200	223363302	1838	1838	1838	1838	0
85	20230817	192100	223363302	1838	1838	1838	1838	0
86	20230817	192000	223363302	1838	1838	1838	1838	0
87	20230817	191900	223363302	1838	1838	1838	1838	0
88	20230817	191800	223363302	1838	1838	1838	1838	0
89	20230817	191700	223363302	1838	1838	1838	1838	0
90	20230817	191600	223363302	1838	1838	1838	1838	0
91	20230817	191500	223363302	1838	1838	1838	1838	0
92	20230817	191400	223363302	1838	1838	1838	1838	2511
93	20230817	191300	223363302	1838	1838	1838	1838	0
94	20230817	191200	223363302	1838	1838	1838	1838	0
95	20230817	191100	223363302	1838	1838	1838	1838	0
96	20230817	191000	223363302	1838	1838	1838	1838	0
97	20230817	190900	223363302	1838	1838	1838	1838	0
98	20230817	190800	223363302	1838	1838	1838	1838	0
99	20230817	190700	223363302	1838	1838	1838	1838	0
100	20230817	190600	223363302	1838	1838	1838	1838	0
101	20230817	190500	223363302	1838	1838	1838	1838	0
102	20230817	190400	223363302	1838	1838	1838	1838	0
103	20230817	190300	223363302	1838	1838	1838	1838	0
104	20230817	190200	223363302	1838	1838	1838	1838	0
105	20230817	190100	223363302	1838	1838	1838	1838	0
106	20230817	190000	223363302	1838	1838	1838	1838	0
107	20230817	185900	223363302	1838	1838	1838	1838	0
108	20230817	185800	223363302	1838	1838	1838	1838	0
109	20230817	185700	223363302	1838	1838	1838	1838	0
110	20230817	185600	223363302	1838	1838	1838	1838	0
111	20230817	185500	223363302	1838	1838	1838	1838	0
112	20230817	185400	223363302	1838	1838	1838	1838	0
113	20230817	185300	223363302	1838	1838	1838	1838	0
114	20230817	185200	223363302	1838	1838	1838	1838	0
115	20230817	185100	223363302	1838	1838	1838	1838	0
116	20230817	185000	223363302	1838	1838	1838	1838	0
117	20230817	184900	223363302	1838	1838	1838	1838	0
118	20230817	184800	223363302	1838	1838	1838	1838	0
119	20230817	184700	223363302	1838	1838	1838	1838	0
120	20230817	184600	223363302	1838	1838	1838	1838	0
121	20230817	184500	223363302	1838	1838	1838	1838	0
122	20230817	184400	223363302	1838	1838	1838	1838	2511
123	20230817	184300	223363302	1838	1838	1838	1838	0
124	20230817	184200	223363302	1838	1838	1838	1838	0
125	20230817	184100	223363302	1838	1838	1838	1838	0
126	20230817	184000	223363302	1838	1838	1838	1838	0
127	20230817	183900	223363302	1838	1838	1838	1838	0
128	20230817	183800	223363302	1838	1838	1838	1838	0
129	20230817	183700	223363302	1838	1838	1838	1838	0
130	20230817	183600	223363302	1838	1838	1838	1838	0
131	20230817	183500	223363302	1838	1838	1838	1838	0
132	20230817	183400	223363302	1838	1838	1838	1838	0
133	20230817	183300	223363302	1838	1838	1838	1838	0
134	20230817	183200	223363302	1838	1838	1838	1838	0
135	20230817	183100	223363302	1838	1838	1838	1838	0
136	20230817	183000	223363302	1838	1838	1838	1838	0
137	20230817	182900	223363302	1838	1838	1838	1838	0
138	20230817	182800	223363302	1838	1838	1838	1838	0
139	20230817	182700	223363302	1838	1838	1838	1838	0
140	20230817	182600	223363302	1838	1838	1838	1838	0
141	20230817	182500	223363302	1838	1838	1838	1838	0
142	20230817	182400	223363302	1838	1838	1838	1838	0
143	20230817	182300	223363302	1838	1838	1838	1838	0
144	20230817	182200	223363302	1838	1838	1838	1838	0
145	20230817	182100	223363302	1838	1838	1838	1838	0
146	20230817	182000	223363302	1838	1838	1838	1838	0
147	20230817	181900	223363302	1838	1838	1838	1838	0
148	20230817	181800	223363302	1838	1838	1838	1838	0
149	20230817	181700	223363302	1838	1838	1838	1838	0
150	20230817	181600	223363302	1838	1838	1838	1838	0
151	20230817	181500	223363302	1838	1838	1838	1838	0
152	20230817	181400	223363302	1838	1838	1838	1838	2511
153	20230817	181300	223363302	1838	1838	1838	1838	0
154	20230817	181200	223363302	1838	1838	1838	1838	0
155	20230817	181100	223363302	1838	1838	1838	1838	0
156	20230817	181000	223363302	1838	1838	1838	1838	0
157	20230817	180900	223363302	1838	1838	1838	1838	0
158	20230817	180800	223363302	1838	1838	1838	1838	0
159	20230817	180700	223363302	1838	1838	1838	1838	0
160	20230817	180600	223363302	1838	1838	1838	1838	0
161	20230817	180500	223363302	1838	1838	1838	1838	0
162	20230817	180400	223363302	1838	1838	1838	1838	0
163	20230817	180300	223363302	1838	1838	1838	1838	0
164	20230817	180200	223363302	1838	1838	1838	1838	0
165	20230817	180100	223363302	1838	1838	1838	1838	0
166	20230817	180000	223363302	1838	1838	1838	1838	0
167	20230817	175900	223363302	1838	1838	1838	1838	0
168	20230817	175800	223363302	1838	1838	1838	1838	0
169	20230817	175700	223363302	1838	1838	1838	1838	0
170	20230817	175600	223363302	1838	1838	1838	1838	0
171	20230817	175500	223363302	1838	1838	1838	1838	0
172	20230817	175400	223363302	1838	1838	1838	1838	0
173	20230817	175300	223363302	1838	1838	1838	1838	0
174	20230817	175200	223363302	1838	1838	1838	1838	0
175	20230817	175100	223363302	1838	1838	1838	1838	0
176	20230817	175000	223363302	1838	1838	1838	1838	0
177	20230817	174900	223363302	1838	1838	1838	1838	0
178	20230817	174800	223363302	1838	1838	1838	1838	0
179	20230817	174700	223363302	1838	1838	1838	1838	0
180	20230817	174600	223363302	1838	1838	1838	1838	0
181	20230817	174500	223363302	1838	1838	1838	1838	0
182	20230817	174400	223363302	1838	1838	1838	1838	2511
183	20230817	174300	223363302	1838	1838	1838	1838	0
184	20230817	174200	223363302	1838	1838	1838	1838	0
185	20230817	174100	223363302	1838	1838	1838	1838	0
186	20230817	174000	223363302	1838	1838	1838	1838	0
187	20230817	173900	223363302	1838	1838	1838	1838	0
188	20230817	173800	223363302	1838	1838	1838	1838	0
189	20230817	173700	223363302	1838	1838	1838	1838	0
190	20230817	173600	223363302	1838	1838	1838	1838	0
191	20230817	173500	223363302	1838	1838	1838	1838	0
192	20230817	173400	223363302	1838	1838	1838	1838	0
193	20230817	173300	223363302	1838	1838	1838	1838	0
194	20230817	173200	223363302	1838	1838	1838	1838	0
195	20230817	173100	223363302	1838	1838	1838	1838	0
196	20230817	173000	223363302	1838	1838	1838	1838	0
197	20230817	172900	223363302	1838	1838	1838	1838	0
198	20230817	172800	223363302	1838	1838	1838	1838	0
199	20230817	172700	223363302	1838	1838	1838	1838	0
200	20230817	172600	223363302	1838	1838	1838	1838	0
201	20230817	172500	223363302	1838	1838	1838	1838	0
202	20230817	172400	223363302	1838	1838	1838	1838	0
203	20230817	172300	223363302	1838	1838	1838	1838	0
204	20230817	172200	223363302	1838	1838	1838	1838	0
205	20230817	172100	223363302	1838	1838	1838	1838	0
206	20230817	172000	223363302	1838	1838	1838	1838	0
207	20230817	171900	223363302	1838	1838	1838	1838	0
208	20230817	171800	223363302	1838	1838	1838	1838	0
209	20230817	171700	223363302	1838	1838	1838	1838	0
210	20230817	171600	223363302	1838	1838	1838	1838	0
211	20230817	171500	223363302	1838	1838	1838	1838	0
212	20230817	171400	223363302	1838	1838	1838	1838	2511
213	20230817	171300	223363302	1838	1838	1838	1838	0
214	20230817	171200	223363302	1838	1838	1838	1838	0
215	20230817	171100	223363302	1838	1838	1838	1838	0
216	20230817	171000	223363302	1838	1838	1838	1838	0
217	20230817	170900	223363302	1838	1838	1838	1838	0
218	20230817	170800	223363302	1838	1838	1838	1838	0
219	20230817	170700	223363302	1838	1838	1838	1838	0
220	20230817	170600	223363302	1838	1838	1838	1838	0
221	20230817	170500	223363302	1838	1838	1838	1838	0
222	20230817	170400	223363302	1838	1838	1838	1838	0
223	20230817	170300	223363302	1838	1838	1838	1838	0
224	20230817	170200	223363302	1838	1838	1838	1838	0
225	20230817	170100	223363302	1838	1838	1838	1838	0
226	20230817	170000	223363302	1838	1838	1838	1838	0
227	20230817	165900	223363302	1838	1838	1838	1838	0
228	20230817	165800	223363302	1838	1838	1838	1838	0
229	20230817	165700	223363302	1838	1838	1838	1838	0
230	20230817	165600	223363302	1838	1838	1838	1838	0
231	20230817	165500	223363302	1838	1838	1838	1838	0
232	20230817	165400	223363302	1838	1838	1838	1838	0
233	20230817	165300	223363302	1838	1838	1838	1838	0
234	20230817	165200	223363302	1838	1838	1838	1838	0
235	20230817	165100	223363302	1838	1838	1838	1838	0
236	20230817	165000	223363302	1838	1838	1838	1838	0
237	20230817	164900	223363302	1838	1838	1838	1838	0
238	20230817	164800	223363302	1838	1838	1838	1838	0
239	20230817	164700	223363302	1838	1838	1838	1838	0
240	20230817	164600	223363302	1838	1838	1838	1838	0
241	20230817	164500	223363302	1838	1838	1838	1838	0
242	20230817	164400	223363302	1838	1838	1838	1838	2511
243	20230817	164300	223363302	1838	1838	1838	1838	0
244	20230817	164200	223363302	1838	1838	1838	1838	0
245	20230817	164100	223363302	1838	1838	1838	1838	0
246	20230817	164000	223363302	1838	1838	1838	1838	0
247	20230817	163900	223363302	1838	1838	1838	1838	0
248	20230817	163800	223363302	1838	1838	1838	1838	0
249	20230817	163700	223363302	1838	1838	1838	1838	0
250	20230817	163600	223363302	1838	1838	1838	1838	0
251	20230817	163500	223363302	1838	1838	1838	1838	0
252	20230817	163400	223363302	1838	1838	1838	1838	0
253	20230817	163300	223363302	1838	1838	1838	1838	0
254	20230817	163200	223363302	1838	1838	1838	1838	0
255	20230817	163100	223363302	1838	1838	1838	1838	0
256	20230817	163000	223363302	1838	1838	1838	1838	0
257	20230817	162900	223363302	1838	1838	1838	1838	0
258	20230817	162800	223363302	1838	1838	1838	1838	0
259	20230817	162700	223363302	1838	1838	1838	1838	0
260	20230817	162600	223363302	1838	1838	1838	1838	0
261	20230817	162500	223363302	1838	1838	1838	1838	0
262	20230817	162400	223363302	1838	1838	1838	1838	0
263	20230817	162300	223363302	1838	1838	1838	1838	0
264	20230817	162200	223363302	1838	1838	1838	1838	0
265	20230817	162100	223363302	1838	1838	1838	1838	0
266	20230817	162000	223363302	1838	1838	1838	1838	0
267	20230817	161900	223363302	1838	1838	1838	1838	0
268	20230817	161800	223363302	1838	1838	1838	1838	0
269	20230817	161700	223363302	1838	1838	1838	1838	0
270	20230817	161600	223363302	1838	1838	1838	1838	0
271	20230817	161500	223363302	1838	1838	1838	1838	0
272	20230817	161400	223363302	1838	1838	1838	1838	2511
273	20230817	161300	223363302	1838	1838	1838	1838	0
274	20230817	161200	223363302	1838	1838	1838	1838	0
275	20230817	161100	223363302	1838	1838	1838	1838	0
276	20230817	161000	223363302	1838	1838	1838	1838	0
277	20230817	160900	223363302	1838	1838	1838	1838	0
278	20230817	160800	223363302	1838	1838	1838	1838	0
279	20230817	160700	223363302	1838	1838	1838	1838	0
280	20230817	160600	223363302	1838	1838	1838	1838	0
281	20230817	160500	223363302	1838	1838	1838	1838	0
282	20230817	160400	223363302	1838	1838	1838	1838	0
283	20230817	160300	223363302	1838	1838	1838	1838	0
284	20230817	160200	223363302	1838	1838	1838	1838	0
285	20230817	160100	223363302	1838	1838	1838	1838	0
286	20230817	160000	223363302	1838	1838	1838	1838	0
287	20230817	155900	223363302	1838	1838	1838	1838	0
288	20230817	155800	223363302	1838	1838	1838	1838	0
289	20230817	155700	223363302	1838	1838	1838	1838	0
290	20230817	155600	223363302	1838	1838	1838	1838	0
291	20230817	155500	223363302	1838	1838	1838	1838	0
292	20230817	155400	223363302	1838	1838	1838	1838	0
293	20230817	155300	223363302	1838	1838	1838	1838	0
294	20230817	155200	223363302	1838	1838	1838	1838	0
295	20230817	155100	223363302	1838	1838	1838	1838	0
296	20230817	155000	223363302	1838	1838	1838	1838	0
297	20230817	154900	223363302	1838	1838	1838	1838	0
298	20230817	154800	223363302	1838	1838	1838	1838	0
299	20230817	154700	223363302	1838	1838	1838	1838	0
300	20230817	154600	223363302	1838	1838	1838	1838	0
301	20230817	154500	223363302	1838	1838	1838	1838	0
302	20230817	154400	223363302	1838	1838	1838	1838	2511
303	20230817	154300	223363302	1838	1838	1838	1838	0
304	20230817	154200	223363302	1838	1838	1838	1838	0
305	20230817	154100	223363302	1838	1838	1838	1838	0
306	20230817	154000	223363302	1838	1838	1838	1838	0
307	20230817	153900	223363302	1838	1838	1838	1838	0
308	20230817	153800	223363302	1838	1838	1838	1838	0
309	20230817	153700	223363302	1838	1838	1838	1838	0
310	20230817	153600	223363302	1838	1838	1838	1838	0
311	20230817	153500	223363302	1838	1838	1838	1838	0
312	20230817	153400	223363302	1838	1838	1838	1838	0
313	20230817	153300	223363302	1838	1838	1838	1838	0
314	20230817	153200	223363302	1838	1838	1838	1838	0
315	20230817	153100	223363302	1838	1838	1838	1838	0
316	20230817	153000	223363302	1838	1838	1838	1838	2511
317	20230817	152900	218748084	1838	1838	1838	1838	0
318	20230817	152800	218748084	1838	1838	1838	1838	0
319	20230817	152700	218748084	1838	1838	1838	1838	0
320	20230817	152600	218748084	1838	1838	1838	1838	0
321	20230817	152500	218748084	1838	1838	1838	1838	0
322	20230817	152400	218748084	1838	1838	1838	1838	0
323	20230817	152300	218748084	1838	1838	1838	1838	0
324	20230817	152200	218748084	1838	1838	1838	1838	0
325	20230817	152100	218748084	1838	1838	1838	1838	0
326	20230817	152000	218748084	1838	1838	1838	1838	0
327	20230817	151900	218748084	1838	1839	1839	1838	310
328	20230817	151800	218178294	1839	1839	1839	1839	50
329	20230817	151700	218086344	1841	1838	1841	1837	1310
330	20230817	151600	215679478	1842	1837	1842	1837	430
331	20230817	151500	214889118	1837	1837	1837	1837	0
332	20230817	151400	214889118	1837	1837	1837	1837	0
333	20230817	151300	214889118	1837	1841	1841	1837	140
334	20230817	151200	214631898	1836	1836	1836	1836	114
335	20230817	151100	214422594	1835	1836	1836	1835	805
336	20230817	151000	212945212	1836	1836	1836	1836	0
337	20230817	150900	212945212	1836	1841	1841	1836	1000
338	20230817	150800	211106221	1842	1842	1842	1842	100
339	20230817	150700	210922021	1845	1845	1845	1845	0
340	20230817	150600	210922021	1845	1845	1845	1845	0
341	20230817	150500	210922021	1845	1845	1845	1845	1
342	20230817	150400	210920176	1845	1841	1845	1841	83
343	20230817	150300	210767333	1841	1841	1841	1841	100
344	20230817	150200	210583233	1841	1841	1841	1841	500
345	20230817	150100	209662733	1847	1847	1847	1847	0
346	20230817	150000	209662733	1847	1847	1847	1847	0
347	20230817	145900	209662733	1847	1847	1847	1847	0
348	20230817	145800	209662733	1847	1847	1847	1847	0
349	20230817	145700	209662733	1847	1847	1847	1847	0
350	20230817	145600	209662733	1847	1847	1847	1847	15
351	20230817	145500	209635028	1847	1847	1847	1847	100
352	20230817	145400	209450328	1847	1847	1847	1847	2
353	20230817	145300	209446634	1844	1844	1844	1844	22
354	20230817	145200	209406066	1844	1840	1844	1840	501
355	20230817	145100	208484222	1840	1840	1843	1840	7632
356	20230817	145000	194433446	1843	1840	1843	1840	106
357	20230817	144900	194238382	1840	1840	1840	1840	0
358	20230817	144800	194238382	1840	1838	1840	1837	2292
359	20230817	144700	190027650	1841	1838	1841	1838	2114
360	20230817	144600	186136112	1835	1835	1835	1835	0
361	20230817	144500	186136112	1835	1835	1835	1835	0
362	20230817	144400	186136112	1835	1835	1835	1835	0
363	20230817	144300	186136112	1835	1835	1835	1835	0
364	20230817	144200	186136112	1835	1835	1835	1835	0
365	20230817	144100	186136112	1835	1837	1837	1835	539
366	20230817	144000	185146543	1844	1844	1844	1844	0
367	20230817	143900	185146543	1844	1844	1844	1844	0
368	20230817	143800	185146543	1844	1844	1844	1844	0
369	20230817	143700	185146543	1844	1835	1844	1835	4
370	20230817	143600	185139185	1826	1826	1826	1826	0
371	20230817	143500	185139185	1826	1826	1826	1826	8
372	20230817	143400	185124577	1817	1817	1817	1817	0
373	20230817	143300	185124577	1817	1844	1844	1817	2198
374	20230817	143200	181105560	1844	1847	1847	1844	49
375	20230817	143100	181015126	1847	1848	1848	1847	66
376	20230817	143000	180893189	1849	1850	1854	1849	50
377	20230817	142900	180800659	1850	1850	1850	1850	0
378	20230817	142800	180800659	1850	1850	1850	1850	0
379	20230817	142700	180800659	1850	1850	1850	1850	0
380	20230817	142600	180800659	1850	1850	1850	1850	0
381	20230817	142500	180800659	1850	1853	1853	1850	800
382	20230817	142400	179320359	1854	1858	1858	1854	720
383	20230817	142300	177984403	1859	1859	1859	1859	0
384	20230817	142200	177984403	1859	1859	1859	1859	0
385	20230817	142100	177984403	1859	1859	1859	1859	0
386	20230817	142000	177984403	1859	1859	1859	1859	52
387	20230817	141900	177887735	1861	1861	1861	1861	0
388	20230817	141800	177887735	1861	1861	1861	1861	10
389	20230817	141700	177869125	1860	1858	1860	1858	2147
390	20230817	141600	173875845	1858	1858	1858	1858	0
391	20230817	141500	173875845	1858	1858	1858	1858	13
392	20230817	141400	173851691	1860	1860	1860	1860	0
393	20230817	141300	173851691	1860	1860	1860	1860	0
394	20230817	141200	173851691	1860	1860	1860	1860	0
395	20230817	141100	173851691	1860	1859	1860	1859	430
396	20230817	141000	173052313	1858	1858	1858	1858	0
397	20230817	140900	173052313	1858	1858	1858	1858	0
398	20230817	140800	173052313	1858	1858	1858	1858	0
399	20230817	140700	173052313	1858	1858	1858	1858	4101
400	20230817	140600	165432655	1858	1858	1858	1858	199
401	20230817	140500	165062913	1858	1858	1858	1858	50
402	20230817	140400	164970013	1858	1858	1858	1858	0
403	20230817	140300	164970013	1858	1858	1858	1858	0
404	20230817	140200	164970013	1858	1858	1858	1858	3
405	20230817	140100	164964439	1857	1857	1857	1857	0
406	20230817	140000	164964439	1857	1857	1857	1857	0
407	20230817	135900	164964439	1857	1857	1857	1857	0
408	20230817	135800	164964439	1857	1857	1857	1857	0
409	20230817	135700	164964439	1857	1857	1857	1857	0
410	20230817	135600	164964439	1857	1857	1857	1857	0
411	20230817	135500	164964439	1857	1857	1857	1857	0
412	20230817	135400	164964439	1857	1857	1857	1857	0
413	20230817	135300	164964439	1857	1857	1857	1857	0
414	20230817	135200	164964439	1857	1857	1857	1857	88
415	20230817	135100	164801023	1857	1857	1857	1857	800
416	20230817	135000	163315423	1857	1856	1857	1856	2941
417	20230817	134900	157854811	1856	1855	1856	1855	500
418	20230817	134800	156926939	1855	1852	1855	1852	72
419	20230817	134700	156793589	1853	1853	1853	1853	0
420	20230817	134600	156793589	1853	1850	1853	1850	2222
421	20230817	134500	152679886	1850	1849	1850	1849	1000
422	20230817	134400	150830786	1847	1847	1847	1847	1135
423	20230817	134300	148734441	1845	1845	1845	1845	837
424	20230817	134200	147190176	1844	1844	1844	1844	598
425	20230817	134100	146087464	1843	1843	1843	1843	10
426	20230817	134000	146069034	1843	1843	1843	1843	40
427	20230817	133900	145995314	1840	1841	1841	1840	69
428	20230817	133800	145868344	1840	1841	1841	1840	241
429	20230817	133700	145424854	1838	1838	1838	1838	0
430	20230817	133600	145424854	1838	1833	1838	1833	1282
431	20230817	133500	143074158	1833	1846	1846	1817	7969
432	20230817	133400	128573263	1849	1849	1849	1849	0
433	20230817	133300	128573263	1849	1849	1849	1849	0
434	20230817	133200	128573263	1849	1849	1849	1849	0
435	20230817	133100	128573263	1849	1849	1849	1849	0
436	20230817	133000	128573263	1849	1849	1849	1849	0
437	20230817	132900	128573263	1849	1849	1849	1849	0
438	20230817	132800	128573263	1849	1849	1849	1849	0
439	20230817	132700	128573263	1849	1849	1849	1849	0
440	20230817	132600	128573263	1849	1849	1849	1849	45
441	20230817	132500	128490058	1852	1852	1852	1852	0
442	20230817	132400	128490058	1852	1852	1852	1852	0
443	20230817	132300	128490058	1852	1852	1852	1852	0
444	20230817	132200	128490058	1852	1853	1853	1852	730
445	20230817	132100	127137484	1853	1852	1853	1852	124
446	20230817	132000	126907806	1850	1850	1850	1850	22
447	20230817	131900	126867106	1846	1846	1846	1846	0
448	20230817	131800	126867106	1846	1846	1846	1846	1309
449	20230817	131700	124450692	1845	1847	1847	1845	433
450	20230817	131600	123651028	1847	1847	1847	1847	0
451	20230817	131500	123651028	1847	1847	1847	1847	0
452	20230817	131400	123651028	1847	1847	1847	1847	0
453	20230817	131300	123651028	1847	1847	1847	1847	0
454	20230817	131200	123651028	1847	1847	1847	1847	35
455	20230817	131100	123586383	1847	1847	1847	1847	0
456	20230817	131000	123586383	1847	1847	1847	1847	0
457	20230817	130900	123586383	1847	1849	1849	1847	50
458	20230817	130800	123494021	1850	1850	1850	1850	1
459	20230817	130700	123492171	1850	1850	1850	1850	0
460	20230817	130600	123492171	1850	1850	1850	1850	0
461	20230817	130500	123492171	1850	1850	1850	1850	27
462	20230817	130400	123442221	1850	1847	1850	1847	235
463	20230817	130300	123007648	1851	1851	1851	1851	0
464	20230817	130200	123007648	1851	1851	1851	1851	0
465	20230817	130100	123007648	1851	1851	1851	1851	0
466	20230817	130000	123007648	1851	1851	1851	1851	0
467	20230817	125900	123007648	1851	1851	1851	1851	0
468	20230817	125800	123007648	1851	1851	1851	1851	0
469	20230817	125700	123007648	1851	1851	1851	1851	0
470	20230817	125600	123007648	1851	1851	1851	1851	0
471	20230817	125500	123007648	1851	1851	1851	1851	0
472	20230817	125400	123007648	1851	1851	1851	1851	12
473	20230817	125300	122985436	1851	1851	1851	1851	459
474	20230817	125200	122135827	1851	1851	1851	1851	0
475	20230817	125100	122135827	1851	1851	1851	1851	0
476	20230817	125000	122135827	1851	1851	1851	1851	0
477	20230817	124900	122135827	1851	1851	1851	1851	0
478	20230817	124800	122135827	1851	1851	1851	1851	29
479	20230817	124700	122082148	1846	1846	1846	1846	0
480	20230817	124600	122082148	1846	1846	1846	1846	0
481	20230817	124500	122082148	1846	1846	1846	1846	0
482	20230817	124400	122082148	1846	1846	1846	1846	2230
483	20230817	124300	117965568	1851	1851	1851	1851	0
484	20230817	124200	117965568	1851	1851	1851	1851	0
485	20230817	124100	117965568	1851	1845	1851	1845	2
486	20230817	124000	117961872	1845	1845	1845	1845	1037
487	20230817	123900	116048607	1845	1845	1845	1845	7
488	20230817	123800	116035692	1844	1850	1850	1844	1063
489	20230817	123700	114075514	1843	1843	1843	1843	1539
490	20230817	123600	111239137	1842	1842	1842	1842	0
491	20230817	123500	111239137	1842	1847	1847	1842	2000
492	20230817	123400	107551003	1851	1851	1851	1851	0
493	20230817	123300	107551003	1851	1851	1851	1851	20
494	20230817	123200	107513983	1846	1846	1846	1846	100
495	20230817	123100	107329383	1852	1852	1852	1852	0
496	20230817	123000	107329383	1852	1852	1852	1852	0
497	20230817	122900	107329383	1852	1852	1852	1852	0
498	20230817	122800	107329383	1852	1852	1852	1852	0
499	20230817	122700	107329383	1852	1852	1852	1852	0
500	20230817	122600	107329383	1852	1852	1852	1852	4
501	20230817	122500	107321975	1848	1848	1848	1848	600
502	20230817	122400	106213175	1852	1847	1852	1847	811
503	20230817	122300	104715228	1846	1846	1846	1846	31
504	20230817	122200	104658002	1845	1845	1845	1845	987
505	20230817	122100	102836987	1842	1842	1842	1842	599
506	20230817	122000	101733629	1850	1850	1850	1850	0
507	20230817	121900	101733629	1850	1850	1850	1850	0
508	20230817	121800	101733629	1850	1850	1850	1850	60
509	20230817	121700	101622629	1850	1850	1850	1850	1
510	20230817	121600	101620779	1839	1839	1839	1839	484
511	20230817	121500	100730703	1836	1836	1836	1836	326
512	20230817	121400	100132167	1836	1836	1836	1836	1
513	20230817	121300	100130331	1835	1835	1835	1835	259
514	20230817	121200	99655066	1835	1840	1840	1833	3308
515	20230817	121100	93584965	1840	1849	1849	1840	4000
516	20230817	121000	86214357	1854	1854	1854	1854	6
517	20230817	120900	86203233	1860	1860	1860	1860	0
518	20230817	120800	86203233	1860	1854	1860	1854	54
519	20230817	120700	86103106	1854	1855	1855	1854	95
520	20230817	120600	85926923	1856	1857	1857	1856	240
521	20230817	120500	85481419	1857	1859	1859	1857	37
522	20230817	120400	85412708	1858	1858	1858	1858	0
523	20230817	120300	85412708	1858	1858	1858	1858	200
524	20230817	120200	85041108	1858	1858	1858	1858	0
525	20230817	120100	85041108	1858	1858	1858	1858	0
526	20230817	120000	85041108	1858	1858	1858	1858	0
527	20230817	115900	85041108	1858	1858	1858	1858	0
528	20230817	115800	85041108	1858	1858	1858	1858	0
529	20230817	115700	85041108	1858	1858	1858	1858	0
530	20230817	115600	85041108	1858	1858	1858	1858	0
531	20230817	115500	85041108	1858	1858	1858	1858	0
532	20230817	115400	85041108	1858	1858	1858	1858	0
533	20230817	115300	85041108	1858	1858	1858	1858	0
534	20230817	115200	85041108	1858	1858	1858	1858	2
535	20230817	115100	85037392	1859	1859	1859	1859	0
536	20230817	115000	85037392	1859	1859	1859	1859	0
537	20230817	114900	85037392	1859	1859	1859	1859	2
538	20230817	114800	85033674	1863	1863	1863	1863	0
539	20230817	114700	85033674	1863	1863	1863	1863	0
540	20230817	114600	85033674	1863	1863	1863	1863	538
541	20230817	114500	84031380	1857	1857	1857	1857	0
542	20230817	114400	84031380	1857	1857	1857	1857	0
543	20230817	114300	84031380	1857	1857	1857	1857	0
544	20230817	114200	84031380	1857	1857	1857	1857	0
545	20230817	114100	84031380	1857	1857	1857	1857	0
546	20230817	114000	84031380	1857	1857	1857	1857	0
547	20230817	113900	84031380	1857	1861	1861	1857	672
548	20230817	113800	82782044	1864	1864	1864	1864	0
549	20230817	113700	82782044	1864	1864	1864	1864	0
550	20230817	113600	82782044	1864	1859	1864	1859	1806
551	20230817	113500	79417157	1858	1858	1858	1858	600
552	20230817	113400	78302357	1858	1858	1858	1858	50
553	20230817	113300	78209457	1858	1860	1860	1858	70
554	20230817	113200	78079277	1860	1860	1860	1860	40
555	20230817	113100	78004877	1860	1858	1860	1858	600
556	20230817	113000	76889677	1860	1860	1860	1860	0
557	20230817	112900	76889677	1860	1860	1860	1860	0
558	20230817	112800	76889677	1860	1860	1860	1860	0
559	20230817	112700	76889677	1860	1860	1860	1860	0
560	20230817	112600	76889677	1860	1860	1860	1860	0
561	20230817	112500	76889677	1860	1860	1860	1860	0
562	20230817	112400	76889677	1860	1860	1860	1860	0
563	20230817	112300	76889677	1860	1860	1860	1860	560
564	20230817	112200	75848077	1860	1860	1860	1860	598
565	20230817	112100	74735797	1860	1860	1860	1860	0
566	20230817	112000	74735797	1860	1859	1860	1859	1000
567	20230817	111900	72875889	1860	1860	1860	1860	0
568	20230817	111800	72875889	1860	1852	1860	1852	1000
569	20230817	111700	71020439	1845	1845	1845	1845	0
570	20230817	111600	71020439	1845	1845	1845	1845	0
571	20230817	111500	71020439	1845	1845	1845	1845	0
572	20230817	111400	71020439	1845	1845	1845	1845	0
573	20230817	111300	71020439	1845	1845	1845	1845	0
574	20230817	111200	71020439	1845	1844	1845	1837	154
575	20230817	111100	70736759	1837	1839	1839	1837	39
576	20230817	111000	70665089	1839	1842	1842	1839	1000
577	20230817	110900	68825789	1843	1843	1843	1843	4
578	20230817	110800	68818417	1840	1840	1840	1840	20
579	20230817	110700	68781617	1840	1840	1840	1840	105
580	20230817	110600	68588417	1847	1847	1847	1847	0
581	20230817	110500	68588417	1847	1848	1848	1847	78
582	20230817	110400	68444337	1849	1850	1855	1849	81
583	20230817	110300	68294333	1849	1849	1849	1849	0
584	20230817	110200	68294333	1849	1849	1849	1849	0
585	20230817	110100	68294333	1849	1849	1849	1849	0
586	20230817	110000	68294333	1849	1849	1849	1849	0
587	20230817	105900	68294333	1849	1849	1849	1849	0
588	20230817	105800	68294333	1849	1849	1849	1849	0
589	20230817	105700	68294333	1849	1849	1849	1849	0
590	20230817	105600	68294333	1849	1849	1849	1849	0
591	20230817	105500	68294333	1849	1849	1849	1849	0
592	20230817	105400	68294333	1849	1850	1850	1849	85
593	20230817	105300	68137103	1856	1856	1856	1856	1
594	20230817	105200	68135247	1857	1857	1857	1857	0
595	20230817	105100	68135247	1857	1857	1857	1857	0
596	20230817	105000	68135247	1857	1857	1857	1857	0
597	20230817	104900	68135247	1857	1857	1857	1857	0
598	20230817	104800	68135247	1857	1857	1857	1857	0
599	20230817	104700	68135247	1857	1847	1857	1847	101
600	20230817	104600	67947712	1845	1843	1845	1843	151
601	20230817	104500	67669268	1842	1842	1842	1842	0
602	20230817	104400	67669268	1842	1842	1842	1842	0
603	20230817	104300	67669268	1842	1842	1842	1842	0
604	20230817	104200	67669268	1842	1840	1842	1840	717
605	20230817	104100	66349837	1835	1838	1840	1835	1100
606	20230817	104000	64326436	1835	1835	1835	1835	490
607	20230817	103900	63427286	1834	1836	1836	1834	1103
608	20230817	103800	61404369	1839	1839	1839	1839	0
609	20230817	103700	61404369	1839	1839	1839	1839	0
610	20230817	103600	61404369	1839	1839	1839	1839	0
611	20230817	103500	61404369	1839	1839	1839	1839	0
612	20230817	103400	61404369	1839	1839	1839	1839	153
613	20230817	103300	61123002	1830	1830	1830	1830	0
614	20230817	103200	61123002	1830	1830	1830	1830	26
615	20230817	103100	61075422	1839	1839	1839	1839	0
616	20230817	103000	61075422	1839	1839	1839	1839	65
617	20230817	102900	60955887	1839	1839	1839	1839	0
618	20230817	102800	60955887	1839	1839	1839	1839	0
619	20230817	102700	60955887	1839	1839	1839	1839	0
620	20230817	102600	60955887	1839	1839	1839	1839	0
621	20230817	102500	60955887	1839	1839	1839	1839	0
622	20230817	102400	60955887	1839	1838	1839	1838	2
623	20230817	102300	60952210	1820	1836	1836	1820	928
624	20230817	102200	59256469	1839	1839	1839	1839	1
625	20230817	102100	59254630	1840	1840	1840	1840	0
626	20230817	102000	59254630	1840	1840	1840	1840	167
627	20230817	101900	58947350	1842	1842	1842	1842	1
628	20230817	101800	58945508	1845	1845	1845	1845	0
629	20230817	101700	58945508	1845	1845	1845	1845	1
630	20230817	101600	58943663	1864	1852	1864	1852	35
631	20230817	101500	58878809	1838	1838	1838	1838	3
632	20230817	101400	58873295	1835	1835	1835	1835	0
633	20230817	101300	58873295	1835	1835	1835	1835	1
634	20230817	101200	58871460	1836	1836	1836	1836	1000
635	20230817	101100	57035460	1836	1837	1837	1836	130
636	20230817	101000	56796763	1853	1840	1853	1840	11
637	20230817	100900	56776463	1840	1838	1840	1838	993
638	20230817	100800	54949545	1835	1835	1835	1835	850
639	20230817	100700	53389795	1832	1829	1832	1829	98
640	20230817	100600	53210519	1829	1829	1829	1829	0
641	20230817	100500	53210519	1829	1829	1829	1829	0
642	20230817	100400	53210519	1829	1829	1829	1829	0
643	20230817	100300	53210519	1829	1825	1829	1825	2
644	20230817	100200	53206865	1822	1815	1822	1815	6711
645	20230817	100100	41020232	1815	1815	1815	1815	0
646	20230817	100000	41020232	1815	1815	1815	1815	0
647	20230817	095900	41020232	1815	1815	1815	1815	0
648	20230817	095800	41020232	1815	1815	1815	1815	1
649	20230817	095700	41018417	1815	1815	1816	1815	42
650	20230817	095600	40942182	1800	1800	1800	1800	0
651	20230817	095500	40942182	1800	1809	1809	1800	262
652	20230817	095400	40470110	1812	1816	1825	1812	1810
653	20230817	095300	37185335	1817	1824	1824	1817	7380
654	20230817	095200	23725565	1825	1830	1830	1825	225
655	20230817	095100	23314925	1825	1827	1827	1825	27
656	20230817	095000	23265623	1827	1829	1830	1827	7
657	20230817	094900	23252829	1825	1821	1825	1821	303
658	20230817	094800	22700689	1820	1820	1820	1820	24
659	20230817	094700	22657009	1820	1820	1820	1820	85
660	20230817	094600	22502309	1820	1820	1820	1820	15
661	20230817	094500	22475009	1820	1818	1820	1818	30
662	20230817	094400	22420460	1816	1816	1816	1816	0
663	20230817	094300	22420460	1816	1813	1816	1813	2297
664	20230817	094200	18251784	1813	1808	1813	1807	563
665	20230817	094100	17234424	1807	1807	1807	1807	50
666	20230817	094000	17144074	1807	1807	1807	1807	0
667	20230817	093900	17144074	1807	1807	1807	1807	0
668	20230817	093800	17144074	1807	1807	1807	1807	0
669	20230817	093700	17144074	1807	1807	1807	1807	1
670	20230817	093600	17142267	1807	1797	1807	1790	84
671	20230817	093500	16991883	1791	1798	1798	1790	3579
672	20230817	093400	10578433	1798	1798	1798	1798	0
673	20230817	093300	10578433	1798	1801	1801	1798	1636
674	20230817	093200	7634313	1808	1808	1808	1808	6
675	20230817	093100	7623465	1809	1809	1809	1809	2
676	20230817	093000	7619847	1800	1803	1803	1800	95
677	20230817	092900	7448787	1805	1805	1805	1805	0
678	20230817	092800	7448787	1805	1811	1811	1805	353
679	20230817	092700	6810689	1812	1812	1812	1812	40
680	20230817	092600	6738209	1812	1812	1812	1812	0
681	20230817	092500	6738209	1812	1812	1812	1812	0
682	20230817	092400	6738209	1812	1815	1815	1812	55
683	20230817	092300	6638534	1820	1820	1820	1820	0
684	20230817	092200	6638534	1820	1807	1820	1806	5
685	20230817	092100	6629489	1806	1806	1806	1806	0
686	20230817	092000	6629489	1806	1806	1806	1806	0
687	20230817	091900	6629489	1806	1812	1812	1806	25
688	20230817	091800	6584312	1829	1829	1829	1829	50
689	20230817	091700	6492862	1829	1829	1829	1829	0
690	20230817	091600	6492862	1829	1829	1829	1829	0
691	20230817	091500	6492862	1829	1829	1829	1829	0
692	20230817	091400	6492862	1829	1818	1829	1818	75
693	20230817	091300	6355877	1818	1818	1818	1818	2
694	20230817	091200	6352241	1805	1805	1805	1805	0
695	20230817	091100	6352241	1805	1805	1805	1805	0
696	20230817	091000	6352241	1805	1802	1805	1802	431
697	20230817	090900	5574325	1803	1806	1806	1801	182
698	20230817	090800	5246232	1805	1810	1810	1805	1170
699	20230817	090700	3131626	1810	1824	1824	1810	900
700	20230817	090600	1497589	1827	1834	1834	1827	97
701	20230817	090500	1319934	1833	1842	1842	1833	350
702	20230817	090400	678366	1845	1845	1845	1845	1
703	20230817	090300	676521	1865	1838	1865	1819	357
704	20230817	090200	23886	1833	1836	1838	1833	12
705	20230817	090100	1839	1839	1839	1839	1839	1
706	20230817	090000	0	1857	1857	1857	1857	0