KissMeData/217330/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	201700	392065830	15730	15730	15730	15730	217
3	20230817	201600	392065830	15730	15730	15730	15730	0
4	20230817	201500	392065830	15730	15730	15730	15730	0
5	20230817	201400	392065830	15730	15730	15730	15730	0
6	20230817	201300	392065830	15730	15730	15730	15730	0
7	20230817	201200	392065830	15730	15730	15730	15730	0
8	20230817	201100	392065830	15730	15730	15730	15730	0
9	20230817	201000	392065830	15730	15730	15730	15730	0
10	20230817	200900	392065830	15730	15730	15730	15730	0
11	20230817	200800	392065830	15730	15730	15730	15730	0
12	20230817	200700	392065830	15730	15730	15730	15730	0
13	20230817	200600	392065830	15730	15730	15730	15730	0
14	20230817	200500	392065830	15730	15730	15730	15730	0
15	20230817	200400	392065830	15730	15730	15730	15730	0
16	20230817	200300	392065830	15730	15730	15730	15730	0
17	20230817	200200	392065830	15730	15730	15730	15730	0
18	20230817	200100	392065830	15730	15730	15730	15730	0
19	20230817	200000	392065830	15730	15730	15730	15730	0
20	20230817	195900	392065830	15730	15730	15730	15730	0
21	20230817	195800	392065830	15730	15730	15730	15730	0
22	20230817	195700	392065830	15730	15730	15730	15730	0
23	20230817	195600	392065830	15730	15730	15730	15730	0
24	20230817	195500	392065830	15730	15730	15730	15730	0
25	20230817	195400	392065830	15730	15730	15730	15730	0
26	20230817	195300	392065830	15730	15730	15730	15730	0
27	20230817	195200	392065830	15730	15730	15730	15730	0
28	20230817	195100	392065830	15730	15730	15730	15730	0
29	20230817	195000	392065830	15730	15730	15730	15730	0
30	20230817	194900	392065830	15730	15730	15730	15730	0
31	20230817	194800	392065830	15730	15730	15730	15730	0
32	20230817	194700	392065830	15730	15730	15730	15730	217
33	20230817	194600	392065830	15730	15730	15730	15730	0
34	20230817	194500	392065830	15730	15730	15730	15730	0
35	20230817	194400	392065830	15730	15730	15730	15730	0
36	20230817	194300	392065830	15730	15730	15730	15730	0
37	20230817	194200	392065830	15730	15730	15730	15730	0
38	20230817	194100	392065830	15730	15730	15730	15730	0
39	20230817	194000	392065830	15730	15730	15730	15730	0
40	20230817	193900	392065830	15730	15730	15730	15730	0
41	20230817	193800	392065830	15730	15730	15730	15730	0
42	20230817	193700	392065830	15730	15730	15730	15730	0
43	20230817	193600	392065830	15730	15730	15730	15730	0
44	20230817	193500	392065830	15730	15730	15730	15730	0
45	20230817	193400	392065830	15730	15730	15730	15730	0
46	20230817	193300	392065830	15730	15730	15730	15730	0
47	20230817	193200	392065830	15730	15730	15730	15730	0
48	20230817	193100	392065830	15730	15730	15730	15730	0
49	20230817	193000	392065830	15730	15730	15730	15730	0
50	20230817	192900	392065830	15730	15730	15730	15730	0
51	20230817	192800	392065830	15730	15730	15730	15730	0
52	20230817	192700	392065830	15730	15730	15730	15730	0
53	20230817	192600	392065830	15730	15730	15730	15730	0
54	20230817	192500	392065830	15730	15730	15730	15730	0
55	20230817	192400	392065830	15730	15730	15730	15730	0
56	20230817	192300	392065830	15730	15730	15730	15730	0
57	20230817	192200	392065830	15730	15730	15730	15730	0
58	20230817	192100	392065830	15730	15730	15730	15730	0
59	20230817	192000	392065830	15730	15730	15730	15730	0
60	20230817	191900	392065830	15730	15730	15730	15730	0
61	20230817	191800	392065830	15730	15730	15730	15730	0
62	20230817	191700	392065830	15730	15730	15730	15730	217
63	20230817	191600	392065830	15730	15730	15730	15730	0
64	20230817	191500	392065830	15730	15730	15730	15730	0
65	20230817	191400	392065830	15730	15730	15730	15730	0
66	20230817	191300	392065830	15730	15730	15730	15730	0
67	20230817	191200	392065830	15730	15730	15730	15730	0
68	20230817	191100	392065830	15730	15730	15730	15730	0
69	20230817	191000	392065830	15730	15730	15730	15730	0
70	20230817	190900	392065830	15730	15730	15730	15730	0
71	20230817	190800	392065830	15730	15730	15730	15730	0
72	20230817	190700	392065830	15730	15730	15730	15730	0
73	20230817	190600	392065830	15730	15730	15730	15730	0
74	20230817	190500	392065830	15730	15730	15730	15730	0
75	20230817	190400	392065830	15730	15730	15730	15730	0
76	20230817	190300	392065830	15730	15730	15730	15730	0
77	20230817	190200	392065830	15730	15730	15730	15730	0
78	20230817	190100	392065830	15730	15730	15730	15730	0
79	20230817	190000	392065830	15730	15730	15730	15730	0
80	20230817	185900	392065830	15730	15730	15730	15730	0
81	20230817	185800	392065830	15730	15730	15730	15730	0
82	20230817	185700	392065830	15730	15730	15730	15730	0
83	20230817	185600	392065830	15730	15730	15730	15730	0
84	20230817	185500	392065830	15730	15730	15730	15730	0
85	20230817	185400	392065830	15730	15730	15730	15730	0
86	20230817	185300	392065830	15730	15730	15730	15730	0
87	20230817	185200	392065830	15730	15730	15730	15730	0
88	20230817	185100	392065830	15730	15730	15730	15730	0
89	20230817	185000	392065830	15730	15730	15730	15730	0
90	20230817	184900	392065830	15730	15730	15730	15730	0
91	20230817	184800	392065830	15730	15730	15730	15730	0
92	20230817	184700	392065830	15730	15730	15730	15730	217
93	20230817	184600	392065830	15730	15730	15730	15730	0
94	20230817	184500	392065830	15730	15730	15730	15730	0
95	20230817	184400	392065830	15730	15730	15730	15730	0
96	20230817	184300	392065830	15730	15730	15730	15730	0
97	20230817	184200	392065830	15730	15730	15730	15730	0
98	20230817	184100	392065830	15730	15730	15730	15730	0
99	20230817	184000	392065830	15730	15730	15730	15730	0
100	20230817	183900	392065830	15730	15730	15730	15730	0
101	20230817	183800	392065830	15730	15730	15730	15730	0
102	20230817	183700	392065830	15730	15730	15730	15730	0
103	20230817	183600	392065830	15730	15730	15730	15730	0
104	20230817	183500	392065830	15730	15730	15730	15730	0
105	20230817	183400	392065830	15730	15730	15730	15730	0
106	20230817	183300	392065830	15730	15730	15730	15730	0
107	20230817	183200	392065830	15730	15730	15730	15730	0
108	20230817	183100	392065830	15730	15730	15730	15730	0
109	20230817	183000	392065830	15730	15730	15730	15730	0
110	20230817	182900	392065830	15730	15730	15730	15730	0
111	20230817	182800	392065830	15730	15730	15730	15730	0
112	20230817	182700	392065830	15730	15730	15730	15730	0
113	20230817	182600	392065830	15730	15730	15730	15730	0
114	20230817	182500	392065830	15730	15730	15730	15730	0
115	20230817	182400	392065830	15730	15730	15730	15730	0
116	20230817	182300	392065830	15730	15730	15730	15730	0
117	20230817	182200	392065830	15730	15730	15730	15730	0
118	20230817	182100	392065830	15730	15730	15730	15730	0
119	20230817	182000	392065830	15730	15730	15730	15730	0
120	20230817	181900	392065830	15730	15730	15730	15730	0
121	20230817	181800	392065830	15730	15730	15730	15730	0
122	20230817	181700	392065830	15730	15730	15730	15730	217
123	20230817	181600	392065830	15730	15730	15730	15730	0
124	20230817	181500	392065830	15730	15730	15730	15730	0
125	20230817	181400	392065830	15730	15730	15730	15730	0
126	20230817	181300	392065830	15730	15730	15730	15730	0
127	20230817	181200	392065830	15730	15730	15730	15730	0
128	20230817	181100	392065830	15730	15730	15730	15730	0
129	20230817	181000	392065830	15730	15730	15730	15730	0
130	20230817	180900	392065830	15730	15730	15730	15730	0
131	20230817	180800	392065830	15730	15730	15730	15730	0
132	20230817	180700	392065830	15730	15730	15730	15730	0
133	20230817	180600	392065830	15730	15730	15730	15730	0
134	20230817	180500	392065830	15730	15730	15730	15730	0
135	20230817	180400	392065830	15730	15730	15730	15730	0
136	20230817	180300	392065830	15730	15730	15730	15730	0
137	20230817	180200	392065830	15730	15730	15730	15730	0
138	20230817	180100	392065830	15730	15730	15730	15730	0
139	20230817	180000	392065830	15730	15730	15730	15730	0
140	20230817	175900	392065830	15730	15730	15730	15730	0
141	20230817	175800	392065830	15730	15730	15730	15730	0
142	20230817	175700	392065830	15730	15730	15730	15730	0
143	20230817	175600	392065830	15730	15730	15730	15730	0
144	20230817	175500	392065830	15730	15730	15730	15730	0
145	20230817	175400	392065830	15730	15730	15730	15730	0
146	20230817	175300	392065830	15730	15730	15730	15730	0
147	20230817	175200	392065830	15730	15730	15730	15730	0
148	20230817	175100	392065830	15730	15730	15730	15730	0
149	20230817	175000	392065830	15730	15730	15730	15730	0
150	20230817	174900	392065830	15730	15730	15730	15730	0
151	20230817	174800	392065830	15730	15730	15730	15730	0
152	20230817	174700	392065830	15730	15730	15730	15730	217
153	20230817	174600	392065830	15730	15730	15730	15730	0
154	20230817	174500	392065830	15730	15730	15730	15730	0
155	20230817	174400	392065830	15730	15730	15730	15730	0
156	20230817	174300	392065830	15730	15730	15730	15730	0
157	20230817	174200	392065830	15730	15730	15730	15730	0
158	20230817	174100	392065830	15730	15730	15730	15730	0
159	20230817	174000	392065830	15730	15730	15730	15730	0
160	20230817	173900	392065830	15730	15730	15730	15730	0
161	20230817	173800	392065830	15730	15730	15730	15730	0
162	20230817	173700	392065830	15730	15730	15730	15730	0
163	20230817	173600	392065830	15730	15730	15730	15730	0
164	20230817	173500	392065830	15730	15730	15730	15730	0
165	20230817	173400	392065830	15730	15730	15730	15730	0
166	20230817	173300	392065830	15730	15730	15730	15730	0
167	20230817	173200	392065830	15730	15730	15730	15730	0
168	20230817	173100	392065830	15730	15730	15730	15730	0
169	20230817	173000	392065830	15730	15730	15730	15730	0
170	20230817	172900	392065830	15730	15730	15730	15730	0
171	20230817	172800	392065830	15730	15730	15730	15730	0
172	20230817	172700	392065830	15730	15730	15730	15730	0
173	20230817	172600	392065830	15730	15730	15730	15730	0
174	20230817	172500	392065830	15730	15730	15730	15730	0
175	20230817	172400	392065830	15730	15730	15730	15730	0
176	20230817	172300	392065830	15730	15730	15730	15730	0
177	20230817	172200	392065830	15730	15730	15730	15730	0
178	20230817	172100	392065830	15730	15730	15730	15730	0
179	20230817	172000	392065830	15730	15730	15730	15730	0
180	20230817	171900	392065830	15730	15730	15730	15730	0
181	20230817	171800	392065830	15730	15730	15730	15730	0
182	20230817	171700	392065830	15730	15730	15730	15730	217
183	20230817	171600	392065830	15730	15730	15730	15730	0
184	20230817	171500	392065830	15730	15730	15730	15730	0
185	20230817	171400	392065830	15730	15730	15730	15730	0
186	20230817	171300	392065830	15730	15730	15730	15730	0
187	20230817	171200	392065830	15730	15730	15730	15730	0
188	20230817	171100	392065830	15730	15730	15730	15730	0
189	20230817	171000	392065830	15730	15730	15730	15730	0
190	20230817	170900	392065830	15730	15730	15730	15730	0
191	20230817	170800	392065830	15730	15730	15730	15730	0
192	20230817	170700	392065830	15730	15730	15730	15730	0
193	20230817	170600	392065830	15730	15730	15730	15730	0
194	20230817	170500	392065830	15730	15730	15730	15730	0
195	20230817	170400	392065830	15730	15730	15730	15730	0
196	20230817	170300	392065830	15730	15730	15730	15730	0
197	20230817	170200	392065830	15730	15730	15730	15730	0
198	20230817	170100	392065830	15730	15730	15730	15730	0
199	20230817	170000	392065830	15730	15730	15730	15730	0
200	20230817	165900	392065830	15730	15730	15730	15730	0
201	20230817	165800	392065830	15730	15730	15730	15730	0
202	20230817	165700	392065830	15730	15730	15730	15730	0
203	20230817	165600	392065830	15730	15730	15730	15730	0
204	20230817	165500	392065830	15730	15730	15730	15730	0
205	20230817	165400	392065830	15730	15730	15730	15730	0
206	20230817	165300	392065830	15730	15730	15730	15730	0
207	20230817	165200	392065830	15730	15730	15730	15730	0
208	20230817	165100	392065830	15730	15730	15730	15730	0
209	20230817	165000	392065830	15730	15730	15730	15730	0
210	20230817	164900	392065830	15730	15730	15730	15730	0
211	20230817	164800	392065830	15730	15730	15730	15730	0
212	20230817	164700	392065830	15730	15730	15730	15730	217
213	20230817	164600	392065830	15730	15730	15730	15730	0
214	20230817	164500	392065830	15730	15730	15730	15730	0
215	20230817	164400	392065830	15730	15730	15730	15730	0
216	20230817	164300	392065830	15730	15730	15730	15730	0
217	20230817	164200	392065830	15730	15730	15730	15730	0
218	20230817	164100	392065830	15730	15730	15730	15730	0
219	20230817	164000	392065830	15730	15730	15730	15730	0
220	20230817	163900	392065830	15730	15730	15730	15730	0
221	20230817	163800	392065830	15730	15730	15730	15730	0
222	20230817	163700	392065830	15730	15730	15730	15730	0
223	20230817	163600	392065830	15730	15730	15730	15730	0
224	20230817	163500	392065830	15730	15730	15730	15730	0
225	20230817	163400	392065830	15730	15730	15730	15730	0
226	20230817	163300	392065830	15730	15730	15730	15730	0
227	20230817	163200	392065830	15730	15730	15730	15730	0
228	20230817	163100	392065830	15730	15730	15730	15730	0
229	20230817	163000	392065830	15730	15730	15730	15730	0
230	20230817	162900	392065830	15730	15730	15730	15730	0
231	20230817	162800	392065830	15730	15730	15730	15730	0
232	20230817	162700	392065830	15730	15730	15730	15730	0
233	20230817	162600	392065830	15730	15730	15730	15730	0
234	20230817	162500	392065830	15730	15730	15730	15730	0
235	20230817	162400	392065830	15730	15730	15730	15730	0
236	20230817	162300	392065830	15730	15730	15730	15730	0
237	20230817	162200	392065830	15730	15730	15730	15730	0
238	20230817	162100	392065830	15730	15730	15730	15730	0
239	20230817	162000	392065830	15730	15730	15730	15730	0
240	20230817	161900	392065830	15730	15730	15730	15730	0
241	20230817	161800	392065830	15730	15730	15730	15730	0
242	20230817	161700	392065830	15730	15730	15730	15730	217
243	20230817	161600	392065830	15730	15730	15730	15730	0
244	20230817	161500	392065830	15730	15730	15730	15730	0
245	20230817	161400	392065830	15730	15730	15730	15730	0
246	20230817	161300	392065830	15730	15730	15730	15730	0
247	20230817	161200	392065830	15730	15730	15730	15730	0
248	20230817	161100	392065830	15730	15730	15730	15730	0
249	20230817	161000	392065830	15730	15730	15730	15730	0
250	20230817	160900	392065830	15730	15730	15730	15730	0
251	20230817	160800	392065830	15730	15730	15730	15730	0
252	20230817	160700	392065830	15730	15730	15730	15730	0
253	20230817	160600	392065830	15730	15730	15730	15730	0
254	20230817	160500	392065830	15730	15730	15730	15730	0
255	20230817	160400	392065830	15730	15730	15730	15730	0
256	20230817	160300	392065830	15730	15730	15730	15730	0
257	20230817	160200	392065830	15730	15730	15730	15730	0
258	20230817	160100	392065830	15730	15730	15730	15730	0
259	20230817	160000	392065830	15730	15730	15730	15730	0
260	20230817	155900	392065830	15730	15730	15730	15730	0
261	20230817	155800	392065830	15730	15730	15730	15730	0
262	20230817	155700	392065830	15730	15730	15730	15730	0
263	20230817	155600	392065830	15730	15730	15730	15730	0
264	20230817	155500	392065830	15730	15730	15730	15730	0
265	20230817	155400	392065830	15730	15730	15730	15730	0
266	20230817	155300	392065830	15730	15730	15730	15730	0
267	20230817	155200	392065830	15730	15730	15730	15730	0
268	20230817	155100	392065830	15730	15730	15730	15730	0
269	20230817	155000	392065830	15730	15730	15730	15730	0
270	20230817	154900	392065830	15730	15730	15730	15730	0
271	20230817	154800	392065830	15730	15730	15730	15730	0
272	20230817	154700	392065830	15730	15730	15730	15730	217
273	20230817	154600	392065830	15730	15730	15730	15730	0
274	20230817	154500	392065830	15730	15730	15730	15730	0
275	20230817	154400	392065830	15730	15730	15730	15730	0
276	20230817	154300	392065830	15730	15730	15730	15730	0
277	20230817	154200	392065830	15730	15730	15730	15730	0
278	20230817	154100	392065830	15730	15730	15730	15730	0
279	20230817	154000	392065830	15730	15730	15730	15730	0
280	20230817	153900	392065830	15730	15730	15730	15730	0
281	20230817	153800	392065830	15730	15730	15730	15730	0
282	20230817	153700	392065830	15730	15730	15730	15730	0
283	20230817	153600	392065830	15730	15730	15730	15730	0
284	20230817	153500	392065830	15730	15730	15730	15730	0
285	20230817	153400	392065830	15730	15730	15730	15730	0
286	20230817	153300	392065830	15730	15730	15730	15730	0
287	20230817	153200	392065830	15730	15730	15730	15730	0
288	20230817	153100	392065830	15730	15730	15730	15730	0
289	20230817	153000	392065830	15730	15730	15730	15730	217
290	20230817	152900	388652420	15740	15740	15740	15740	0
291	20230817	152800	388652420	15740	15740	15740	15740	0
292	20230817	152700	388652420	15740	15740	15740	15740	0
293	20230817	152600	388652420	15740	15740	15740	15740	0
294	20230817	152500	388652420	15740	15740	15740	15740	0
295	20230817	152400	388652420	15740	15740	15740	15740	0
296	20230817	152300	388652420	15740	15740	15740	15740	0
297	20230817	152200	388652420	15740	15740	15740	15740	0
298	20230817	152100	388652420	15740	15740	15740	15740	0
299	20230817	152000	388652420	15740	15740	15740	15740	0
300	20230817	151900	388652420	15740	15740	15740	15740	40
301	20230817	151800	388022820	15770	15750	15770	15750	5
302	20230817	151700	387943990	15740	15740	15740	15740	0
303	20230817	151600	387943990	15740	15740	15740	15740	10
304	20230817	151500	387786590	15740	15740	15740	15740	0
305	20230817	151400	387786590	15740	15740	15740	15740	0
306	20230817	151300	387786590	15740	15740	15740	15740	20
307	20230817	151200	387471790	15760	15760	15760	15760	0
308	20230817	151100	387471790	15760	15760	15760	15760	0
309	20230817	151000	387471790	15760	15760	15760	15760	0
310	20230817	150900	387471790	15760	15760	15760	15760	0
311	20230817	150800	387471790	15760	15760	15760	15760	35
312	20230817	150700	386920190	15770	15770	15770	15770	0
313	20230817	150600	386920190	15770	15770	15770	15770	0
314	20230817	150500	386920190	15770	15770	15770	15770	0
315	20230817	150400	386920190	15770	15770	15770	15770	0
316	20230817	150300	386920190	15770	15770	15770	15770	0
317	20230817	150200	386920190	15770	15770	15770	15770	0
318	20230817	150100	386920190	15770	15770	15770	15770	0
319	20230817	150000	386920190	15770	15770	15770	15770	0
320	20230817	145900	386920190	15770	15770	15770	15770	0
321	20230817	145800	386920190	15770	15770	15770	15770	4
322	20230817	145700	386857110	15760	15760	15760	15760	10
323	20230817	145600	386699510	15760	15760	15760	15760	20
324	20230817	145500	386384310	15760	15760	15760	15760	20
325	20230817	145400	386069110	15770	15770	15770	15770	0
326	20230817	145300	386069110	15770	15770	15770	15770	0
327	20230817	145200	386069110	15770	15770	15770	15770	0
328	20230817	145100	386069110	15770	15770	15770	15770	0
329	20230817	145000	386069110	15770	15770	15770	15770	0
330	20230817	144900	386069110	15770	15770	15770	15770	0
331	20230817	144800	386069110	15770	15770	15770	15770	0
332	20230817	144700	386069110	15770	15770	15770	15770	0
333	20230817	144600	386069110	15770	15770	15770	15770	0
334	20230817	144500	386069110	15770	15770	15770	15770	0
335	20230817	144400	386069110	15770	15770	15770	15770	328
336	20230817	144300	380896550	15770	15770	15770	15770	426
337	20230817	144200	374178530	15770	15770	15770	15770	1
338	20230817	144100	374162760	15770	15770	15770	15770	0
339	20230817	144000	374162760	15770	15770	15770	15770	0
340	20230817	143900	374162760	15770	15770	15770	15770	0
341	20230817	143800	374162760	15770	15770	15770	15770	0
342	20230817	143700	374162760	15770	15770	15770	15770	3
343	20230817	143600	374115450	15770	15770	15770	15770	0
344	20230817	143500	374115450	15770	15770	15770	15770	242
345	20230817	143400	370299110	15770	15770	15770	15770	0
346	20230817	143300	370299110	15770	15770	15770	15770	0
347	20230817	143200	370299110	15770	15770	15770	15770	0
348	20230817	143100	370299110	15770	15770	15770	15770	0
349	20230817	143000	370299110	15770	15770	15770	15770	0
350	20230817	142900	370299110	15770	15770	15770	15770	0
351	20230817	142800	370299110	15770	15770	15770	15770	0
352	20230817	142700	370299110	15770	15770	15770	15770	0
353	20230817	142600	370299110	15770	15770	15770	15770	18
354	20230817	142500	370015250	15770	15770	15770	15770	0
355	20230817	142400	370015250	15770	15770	15770	15770	0
356	20230817	142300	370015250	15770	15770	15770	15770	0
357	20230817	142200	370015250	15770	15770	15770	15770	0
358	20230817	142100	370015250	15770	15770	15770	15770	0
359	20230817	142000	370015250	15770	15770	15770	15770	690
360	20230817	141900	359133950	15780	15780	15780	15780	739
361	20230817	141800	347472530	15820	15820	15820	15820	0
362	20230817	141700	347472530	15820	15820	15820	15820	0
363	20230817	141600	347472530	15820	15820	15820	15820	0
364	20230817	141500	347472530	15820	15820	15820	15820	62
365	20230817	141400	346491690	15770	15770	15770	15770	0
366	20230817	141300	346491690	15770	15770	15770	15770	0
367	20230817	141200	346491690	15770	15800	15810	15770	4
368	20230817	141100	346428540	15770	15790	15790	15770	2
369	20230817	141000	346396980	15770	15770	15770	15770	0
370	20230817	140900	346396980	15770	15770	15770	15770	0
371	20230817	140800	346396980	15770	15770	15770	15770	0
372	20230817	140700	346396980	15770	15770	15770	15770	0
373	20230817	140600	346396980	15770	15770	15770	15770	0
374	20230817	140500	346396980	15770	15770	15770	15770	0
375	20230817	140400	346396980	15770	15770	15770	15770	0
376	20230817	140300	346396980	15770	15770	15770	15770	0
377	20230817	140200	346396980	15770	15770	15770	15770	79
378	20230817	140100	345151150	15770	15770	15770	15770	0
379	20230817	140000	345151150	15770	15770	15770	15770	71
380	20230817	135900	344031480	15770	15770	15770	15770	0
381	20230817	135800	344031480	15770	15770	15770	15770	0
382	20230817	135700	344031480	15770	15770	15770	15770	0
383	20230817	135600	344031480	15770	15770	15770	15770	0
384	20230817	135500	344031480	15770	15770	15770	15770	0
385	20230817	135400	344031480	15770	15770	15770	15770	890
386	20230817	135300	329996180	15770	15820	15820	15770	921
387	20230817	135200	315469710	15830	15830	15830	15830	0
388	20230817	135100	315469710	15830	15830	15830	15830	0
389	20230817	135000	315469710	15830	15830	15830	15830	0
390	20230817	134900	315469710	15830	15830	15830	15830	0
391	20230817	134800	315469710	15830	15830	15830	15830	0
392	20230817	134700	315469710	15830	15830	15830	15830	0
393	20230817	134600	315469710	15830	15830	15830	15830	0
394	20230817	134500	315469710	15830	15830	15830	15830	0
395	20230817	134400	315469710	15830	15830	15830	15830	0
396	20230817	134300	315469710	15830	15830	15830	15830	0
397	20230817	134200	315469710	15830	15830	15830	15830	0
398	20230817	134100	315469710	15830	15830	15830	15830	0
399	20230817	134000	315469710	15830	15830	15830	15830	0
400	20230817	133900	315469710	15830	15830	15830	15830	0
401	20230817	133800	315469710	15830	15760	15830	15760	136
402	20230817	133700	313326280	15770	15770	15770	15770	0
403	20230817	133600	313326280	15770	15770	15770	15770	0
404	20230817	133500	313326280	15770	15800	15800	15770	149
405	20230817	133400	310976210	15810	15810	15810	15810	0
406	20230817	133300	310976210	15810	15810	15810	15810	0
407	20230817	133200	310976210	15810	15810	15810	15810	0
408	20230817	133100	310976210	15810	15810	15810	15810	13
409	20230817	133000	310770680	15810	15810	15810	15810	241
410	20230817	132900	306960470	15810	15810	15810	15810	0
411	20230817	132800	306960470	15810	15810	15810	15810	0
412	20230817	132700	306960470	15810	15810	15810	15810	0
413	20230817	132600	306960470	15810	15810	15810	15810	497
414	20230817	132500	299102900	15810	15810	15810	15810	0
415	20230817	132400	299102900	15810	15810	15810	15810	0
416	20230817	132300	299102900	15810	15810	15810	15810	0
417	20230817	132200	299102900	15810	15810	15810	15810	0
418	20230817	132100	299102900	15810	15810	15810	15810	0
419	20230817	132000	299102900	15810	15810	15810	15810	0
420	20230817	131900	299102900	15810	15810	15810	15810	0
421	20230817	131800	299102900	15810	15810	15810	15810	3
422	20230817	131700	299055470	15800	15800	15800	15800	0
423	20230817	131600	299055470	15800	15800	15800	15800	0
424	20230817	131500	299055470	15800	15800	15800	15800	0
425	20230817	131400	299055470	15800	15800	15800	15800	0
426	20230817	131300	299055470	15800	15800	15800	15800	0
427	20230817	131200	299055470	15800	15800	15800	15800	0
428	20230817	131100	299055470	15800	15800	15800	15800	0
429	20230817	131000	299055470	15800	15800	15800	15800	136
430	20230817	130900	296906670	15810	15810	15810	15810	10
431	20230817	130800	296748570	15820	15820	15820	15820	0
432	20230817	130700	296748570	15820	15820	15820	15820	0
433	20230817	130600	296748570	15820	15820	15820	15820	0
434	20230817	130500	296748570	15820	15820	15820	15820	0
435	20230817	130400	296748570	15820	15820	15820	15820	0
436	20230817	130300	296748570	15820	15820	15820	15820	0
437	20230817	130200	296748570	15820	15820	15820	15820	0
438	20230817	130100	296748570	15820	15820	15820	15820	0
439	20230817	130000	296748570	15820	15820	15820	15820	0
440	20230817	125900	296748570	15820	15820	15820	15820	10
441	20230817	125800	296590370	15810	15810	15810	15810	0
442	20230817	125700	296590370	15810	15810	15810	15810	0
443	20230817	125600	296590370	15810	15810	15810	15810	0
444	20230817	125500	296590370	15810	15810	15810	15810	0
445	20230817	125400	296590370	15810	15810	15810	15810	0
446	20230817	125300	296590370	15810	15810	15810	15810	0
447	20230817	125200	296590370	15810	15810	15810	15810	8
448	20230817	125100	296463890	15810	15810	15810	15810	0
449	20230817	125000	296463890	15810	15810	15810	15810	0
450	20230817	124900	296463890	15810	15810	15810	15810	3
451	20230817	124800	296416460	15810	15810	15810	15810	0
452	20230817	124700	296416460	15810	15810	15810	15810	0
453	20230817	124600	296416460	15810	15810	15810	15810	0
454	20230817	124500	296416460	15810	15810	15810	15810	0
455	20230817	124400	296416460	15810	15810	15810	15810	0
456	20230817	124300	296416460	15810	15810	15810	15810	0
457	20230817	124200	296416460	15810	15810	15810	15810	1
458	20230817	124100	296400650	15830	15830	15830	15830	0
459	20230817	124000	296400650	15830	15830	15830	15830	0
460	20230817	123900	296400650	15830	15830	15830	15830	0
461	20230817	123800	296400650	15830	15830	15830	15830	0
462	20230817	123700	296400650	15830	15830	15830	15830	0
463	20230817	123600	296400650	15830	15830	15830	15830	0
464	20230817	123500	296400650	15830	15830	15830	15830	0
465	20230817	123400	296400650	15830	15830	15830	15830	0
466	20230817	123300	296400650	15830	15830	15830	15830	0
467	20230817	123200	296400650	15830	15830	15830	15830	1
468	20230817	123100	296384820	15840	15840	15840	15840	0
469	20230817	123000	296384820	15840	15840	15840	15840	0
470	20230817	122900	296384820	15840	15840	15840	15840	0
471	20230817	122800	296384820	15840	15840	15840	15840	0
472	20230817	122700	296384820	15840	15840	15840	15840	0
473	20230817	122600	296384820	15840	15840	15840	15840	0
474	20230817	122500	296384820	15840	15840	15840	15840	0
475	20230817	122400	296384820	15840	15840	15840	15840	0
476	20230817	122300	296384820	15840	15840	15840	15840	0
477	20230817	122200	296384820	15840	15840	15840	15840	0
478	20230817	122100	296384820	15840	15840	15840	15840	0
479	20230817	122000	296384820	15840	15840	15840	15840	0
480	20230817	121900	296384820	15840	15840	15840	15840	0
481	20230817	121800	296384820	15840	15840	15840	15840	0
482	20230817	121700	296384820	15840	15840	15840	15840	0
483	20230817	121600	296384820	15840	15820	15840	15820	103
484	20230817	121500	294755280	15780	15780	15780	15780	0
485	20230817	121400	294755280	15780	15780	15780	15780	0
486	20230817	121300	294755280	15780	15780	15780	15780	0
487	20230817	121200	294755280	15780	15780	15780	15780	0
488	20230817	121100	294755280	15780	15780	15780	15780	0
489	20230817	121000	294755280	15780	15780	15780	15780	2
490	20230817	120900	294723720	15780	15780	15780	15780	0
491	20230817	120800	294723720	15780	15790	15790	15780	5
492	20230817	120700	294644790	15830	15830	15830	15830	0
493	20230817	120600	294644790	15830	15830	15830	15830	0
494	20230817	120500	294644790	15830	15830	15830	15830	0
495	20230817	120400	294644790	15830	15830	15830	15830	0
496	20230817	120300	294644790	15830	15830	15830	15830	0
497	20230817	120200	294644790	15830	15830	15830	15830	0
498	20230817	120100	294644790	15830	15830	15830	15830	88
499	20230817	120000	293251750	15810	15810	15810	15810	0
500	20230817	115900	293251750	15810	15810	15810	15810	0
501	20230817	115800	293251750	15810	15810	15810	15810	0
502	20230817	115700	293251750	15810	15810	15810	15810	0
503	20230817	115600	293251750	15810	15810	15810	15810	0
504	20230817	115500	293251750	15810	15810	15810	15810	0
505	20230817	115400	293251750	15810	15810	15810	15810	0
506	20230817	115300	293251750	15810	15810	15810	15810	0
507	20230817	115200	293251750	15810	15810	15810	15810	0
508	20230817	115100	293251750	15810	15810	15810	15810	0
509	20230817	115000	293251750	15810	15810	15810	15810	0
510	20230817	114900	293251750	15810	15810	15810	15810	0
511	20230817	114800	293251750	15810	15810	15810	15810	0
512	20230817	114700	293251750	15810	15810	15810	15810	0
513	20230817	114600	293251750	15810	15810	15810	15810	0
514	20230817	114500	293251750	15810	15810	15810	15810	0
515	20230817	114400	293251750	15810	15810	15810	15810	0
516	20230817	114300	293251750	15810	15810	15810	15810	0
517	20230817	114200	293251750	15810	15810	15810	15810	0
518	20230817	114100	293251750	15810	15810	15810	15810	0
519	20230817	114000	293251750	15810	15810	15810	15810	0
520	20230817	113900	293251750	15810	15810	15810	15810	0
521	20230817	113800	293251750	15810	15810	15810	15810	0
522	20230817	113700	293251750	15810	15810	15810	15810	0
523	20230817	113600	293251750	15810	15810	15810	15810	0
524	20230817	113500	293251750	15810	15810	15810	15810	0
525	20230817	113400	293251750	15810	15810	15810	15810	0
526	20230817	113300	293251750	15810	15810	15810	15810	0
527	20230817	113200	293251750	15810	15810	15810	15810	0
528	20230817	113100	293251750	15810	15810	15810	15810	0
529	20230817	113000	293251750	15810	15810	15810	15810	0
530	20230817	112900	293251750	15810	15810	15810	15810	0
531	20230817	112800	293251750	15810	15810	15810	15810	0
532	20230817	112700	293251750	15810	15810	15810	15810	0
533	20230817	112600	293251750	15810	15850	15850	15810	600
534	20230817	112500	283761790	15850	15850	15850	15850	0
535	20230817	112400	283761790	15850	15850	15850	15850	0
536	20230817	112300	283761790	15850	15850	15850	15850	0
537	20230817	112200	283761790	15850	15850	15850	15850	0
538	20230817	112100	283761790	15850	15850	15850	15850	0
539	20230817	112000	283761790	15850	15850	15850	15850	90
540	20230817	111900	282335290	15850	15850	15850	15850	0
541	20230817	111800	282335290	15850	15850	15850	15850	0
542	20230817	111700	282335290	15850	15850	15850	15850	0
543	20230817	111600	282335290	15850	15850	15850	15850	100
544	20230817	111500	280750290	15850	15850	15850	15850	0
545	20230817	111400	280750290	15850	15840	15850	15840	592
546	20230817	111300	271368010	15800	15800	15800	15800	0
547	20230817	111200	271368010	15800	15800	15800	15800	0
548	20230817	111100	271368010	15800	15800	15800	15800	0
549	20230817	111000	271368010	15800	15840	15840	15800	2
550	20230817	110900	271336370	15840	15840	15840	15840	0
551	20230817	110800	271336370	15840	15840	15840	15840	4
552	20230817	110700	271273010	15760	15760	15760	15760	0
553	20230817	110600	271273010	15760	15760	15760	15760	442
554	20230817	110500	264307090	15740	15740	15740	15740	0
555	20230817	110400	264307090	15740	15770	15770	15740	444
556	20230817	110300	257318470	15770	15770	15770	15770	0
557	20230817	110200	257318470	15770	15760	15770	15760	101
558	20230817	110100	255726700	15760	15760	15760	15760	0
559	20230817	110000	255726700	15760	15760	15760	15760	0
560	20230817	105900	255726700	15760	15760	15760	15760	0
561	20230817	105800	255726700	15760	15760	15760	15760	1
562	20230817	105700	255710940	15760	15760	15760	15760	0
563	20230817	105600	255710940	15760	15760	15760	15760	0
564	20230817	105500	255710940	15760	15760	15760	15760	0
565	20230817	105400	255710940	15760	15830	15830	15760	2
566	20230817	105300	255679350	15730	15730	15730	15730	0
567	20230817	105200	255679350	15730	15730	15730	15730	0
568	20230817	105100	255679350	15730	15750	15750	15730	100
569	20230817	105000	254105200	15880	15880	15880	15880	0
570	20230817	104900	254105200	15880	15880	15880	15880	0
571	20230817	104800	254105200	15880	15880	15880	15880	0
572	20230817	104700	254105200	15880	15880	15880	15880	0
573	20230817	104600	254105200	15880	15760	15880	15760	3180
574	20230817	104500	203954720	15730	15730	15730	15730	0
575	20230817	104400	203954720	15730	15730	15730	15730	0
576	20230817	104300	203954720	15730	15730	15730	15730	300
577	20230817	104200	199235720	15730	15730	15730	15730	0
578	20230817	104100	199235720	15730	15730	15730	15730	0
579	20230817	104000	199235720	15730	15730	15730	15730	200
580	20230817	103900	196089720	15730	15730	15730	15730	0
581	20230817	103800	196089720	15730	15720	15730	15720	11
582	20230817	103700	195916700	15700	15700	15700	15700	0
583	20230817	103600	195916700	15700	15700	15700	15700	0
584	20230817	103500	195916700	15700	15700	15700	15700	0
585	20230817	103400	195916700	15700	15700	15700	15700	0
586	20230817	103300	195916700	15700	15700	15700	15700	0
587	20230817	103200	195916700	15700	15700	15700	15700	0
588	20230817	103100	195916700	15700	15700	15700	15700	0
589	20230817	103000	195916700	15700	15700	15700	15700	80
590	20230817	102900	194660700	15720	15720	15720	15720	0
591	20230817	102800	194660700	15720	15720	15720	15720	0
592	20230817	102700	194660700	15720	15720	15720	15720	0
593	20230817	102600	194660700	15720	15720	15720	15720	0
594	20230817	102500	194660700	15720	15700	15720	15700	1014
595	20230817	102400	178740080	15660	15660	15660	15660	0
596	20230817	102300	178740080	15660	15660	15660	15660	0
597	20230817	102200	178740080	15660	15660	15660	15660	57
598	20230817	102100	177847460	15670	15690	15690	15670	863
599	20230817	102000	164307070	15690	15690	15690	15690	0
600	20230817	101900	164307070	15690	15690	15690	15690	0
601	20230817	101800	164307070	15690	15690	15690	15690	0
602	20230817	101700	164307070	15690	15690	15690	15690	0
603	20230817	101600	164307070	15690	15690	15690	15690	0
604	20230817	101500	164307070	15690	15690	15690	15690	0
605	20230817	101400	164307070	15690	15690	15690	15690	0
606	20230817	101300	164307070	15690	15690	15690	15690	0
607	20230817	101200	164307070	15690	15700	15700	15690	159
608	20230817	101100	161812220	15700	15710	15710	15700	120
609	20230817	101000	159928070	15700	15700	15700	15700	0
610	20230817	100900	159928070	15700	15700	15700	15700	1000
611	20230817	100800	144228070	15700	15700	15700	15700	400
612	20230817	100700	137948070	15780	15780	15780	15780	0
613	20230817	100600	137948070	15780	15780	15780	15780	0
614	20230817	100500	137948070	15780	15670	15780	15670	3
615	20230817	100400	137900950	15670	15670	15670	15670	0
616	20230817	100300	137900950	15670	15670	15670	15670	0
617	20230817	100200	137900950	15670	15700	15700	15670	196
618	20230817	100100	134823780	15700	15700	15700	15700	805
619	20230817	100000	122185280	15700	15700	15700	15700	0
620	20230817	095900	122185280	15700	15700	15700	15700	0
621	20230817	095800	122185280	15700	15700	15700	15700	1200
622	20230817	095700	103345280	15800	15800	15800	15800	0
623	20230817	095600	103345280	15800	15800	15800	15800	0
624	20230817	095500	103345280	15800	15800	15800	15800	0
625	20230817	095400	103345280	15800	15710	15800	15710	415
626	20230817	095300	96819620	15710	15710	15710	15710	250
627	20230817	095200	92892120	15710	15710	15710	15710	0
628	20230817	095100	92892120	15710	15710	15710	15710	10
629	20230817	095000	92735020	15760	15760	15760	15760	0
630	20230817	094900	92735020	15760	15760	15760	15760	1
631	20230817	094800	92719260	15720	15720	15720	15720	69
632	20230817	094700	91634580	15670	15670	15670	15670	0
633	20230817	094600	91634580	15670	15670	15670	15670	0
634	20230817	094500	91634580	15670	15670	15670	15670	0
635	20230817	094400	91634580	15670	15670	15670	15670	0
636	20230817	094300	91634580	15670	15670	15670	15670	3
637	20230817	094200	91587570	15690	15690	15690	15690	0
638	20230817	094100	91587570	15690	15690	15690	15690	0
639	20230817	094000	91587570	15690	15720	15720	15690	320
640	20230817	093900	86562270	15710	15710	15710	15710	0
641	20230817	093800	86562270	15710	15710	15710	15710	0
642	20230817	093700	86562270	15710	15710	15710	15710	7
643	20230817	093600	86452300	15720	15720	15720	15720	0
644	20230817	093500	86452300	15720	15720	15720	15720	0
645	20230817	093400	86452300	15720	15720	15720	15720	1
646	20230817	093300	86436580	15710	15710	15710	15710	20
647	20230817	093200	86122380	15700	15700	15700	15700	23
648	20230817	093100	85761280	15710	15710	15710	15710	0
649	20230817	093000	85761280	15710	15710	15710	15710	6
650	20230817	092900	85667020	15600	15610	15610	15600	100
651	20230817	092800	84106970	15710	15710	15710	15710	0
652	20230817	092700	84106970	15710	15600	15710	15600	203
653	20230817	092600	80928950	15610	15660	15660	15600	3084
654	20230817	092500	32787660	15650	15650	15650	15650	0
655	20230817	092400	32787660	15650	15660	15660	15650	56
656	20230817	092300	31911010	15700	15700	15700	15700	27
657	20230817	092200	31487110	15700	15810	15880	15700	454
658	20230817	092100	24326680	15710	15710	15710	15710	102
659	20230817	092000	22724260	15860	15860	15860	15860	1
660	20230817	091900	22708400	15860	15860	15860	15860	0
661	20230817	091800	22708400	15860	15710	15860	15710	4
662	20230817	091700	22645410	15860	15860	15860	15860	0
663	20230817	091600	22645410	15860	15860	15860	15860	0
664	20230817	091500	22645410	15860	15700	15860	15700	14
665	20230817	091400	22424190	15720	15720	15720	15720	0
666	20230817	091300	22424190	15720	15730	15730	15720	19
667	20230817	091200	22125420	15940	15940	15940	15940	0
668	20230817	091100	22125420	15940	15940	15940	15940	5
669	20230817	091000	22045720	15780	15780	15780	15780	5
670	20230817	090900	21966820	15950	15950	15950	15950	0
671	20230817	090800	21966820	15950	15950	15950	15950	0
672	20230817	090700	21966820	15950	15820	15950	15820	200
673	20230817	090600	18782890	15790	15820	15820	15790	14
674	20230817	090500	18561610	15920	15920	15920	15920	0
675	20230817	090400	18561610	15920	15920	16060	15920	120
676	20230817	090300	16643190	15930	15710	16060	15710	147
677	20230817	090200	14307730	16160	16160	16160	16160	0
678	20230817	090100	14307730	16160	16000	16180	15990	127
679	20230817	090000	12274890	16190	15700	16190	15700	777