KissMeData/054620/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192400	610449740	8680	8680	8680	8680	1068
3	20230817	192300	610449740	8680	8680	8680	8680	0
4	20230817	192200	610449740	8680	8680	8680	8680	0
5	20230817	192100	610449740	8680	8680	8680	8680	0
6	20230817	192000	610449740	8680	8680	8680	8680	0
7	20230817	191900	610449740	8680	8680	8680	8680	0
8	20230817	191800	610449740	8680	8680	8680	8680	0
9	20230817	191700	610449740	8680	8680	8680	8680	0
10	20230817	191600	610449740	8680	8680	8680	8680	0
11	20230817	191500	610449740	8680	8680	8680	8680	0
12	20230817	191400	610449740	8680	8680	8680	8680	0
13	20230817	191300	610449740	8680	8680	8680	8680	0
14	20230817	191200	610449740	8680	8680	8680	8680	0
15	20230817	191100	610449740	8680	8680	8680	8680	0
16	20230817	191000	610449740	8680	8680	8680	8680	0
17	20230817	190900	610449740	8680	8680	8680	8680	0
18	20230817	190800	610449740	8680	8680	8680	8680	0
19	20230817	190700	610449740	8680	8680	8680	8680	0
20	20230817	190600	610449740	8680	8680	8680	8680	0
21	20230817	190500	610449740	8680	8680	8680	8680	0
22	20230817	190400	610449740	8680	8680	8680	8680	0
23	20230817	190300	610449740	8680	8680	8680	8680	0
24	20230817	190200	610449740	8680	8680	8680	8680	0
25	20230817	190100	610449740	8680	8680	8680	8680	0
26	20230817	190000	610449740	8680	8680	8680	8680	0
27	20230817	185900	610449740	8680	8680	8680	8680	0
28	20230817	185800	610449740	8680	8680	8680	8680	0
29	20230817	185700	610449740	8680	8680	8680	8680	0
30	20230817	185600	610449740	8680	8680	8680	8680	0
31	20230817	185500	610449740	8680	8680	8680	8680	0
32	20230817	185400	610449740	8680	8680	8680	8680	1068
33	20230817	185300	610449740	8680	8680	8680	8680	0
34	20230817	185200	610449740	8680	8680	8680	8680	0
35	20230817	185100	610449740	8680	8680	8680	8680	0
36	20230817	185000	610449740	8680	8680	8680	8680	0
37	20230817	184900	610449740	8680	8680	8680	8680	0
38	20230817	184800	610449740	8680	8680	8680	8680	0
39	20230817	184700	610449740	8680	8680	8680	8680	0
40	20230817	184600	610449740	8680	8680	8680	8680	0
41	20230817	184500	610449740	8680	8680	8680	8680	0
42	20230817	184400	610449740	8680	8680	8680	8680	0
43	20230817	184300	610449740	8680	8680	8680	8680	0
44	20230817	184200	610449740	8680	8680	8680	8680	0
45	20230817	184100	610449740	8680	8680	8680	8680	0
46	20230817	184000	610449740	8680	8680	8680	8680	0
47	20230817	183900	610449740	8680	8680	8680	8680	0
48	20230817	183800	610449740	8680	8680	8680	8680	0
49	20230817	183700	610449740	8680	8680	8680	8680	0
50	20230817	183600	610449740	8680	8680	8680	8680	0
51	20230817	183500	610449740	8680	8680	8680	8680	0
52	20230817	183400	610449740	8680	8680	8680	8680	0
53	20230817	183300	610449740	8680	8680	8680	8680	0
54	20230817	183200	610449740	8680	8680	8680	8680	0
55	20230817	183100	610449740	8680	8680	8680	8680	0
56	20230817	183000	610449740	8680	8680	8680	8680	0
57	20230817	182900	610449740	8680	8680	8680	8680	0
58	20230817	182800	610449740	8680	8680	8680	8680	0
59	20230817	182700	610449740	8680	8680	8680	8680	0
60	20230817	182600	610449740	8680	8680	8680	8680	0
61	20230817	182500	610449740	8680	8680	8680	8680	0
62	20230817	182400	610449740	8680	8680	8680	8680	1068
63	20230817	182300	610449740	8680	8680	8680	8680	0
64	20230817	182200	610449740	8680	8680	8680	8680	0
65	20230817	182100	610449740	8680	8680	8680	8680	0
66	20230817	182000	610449740	8680	8680	8680	8680	0
67	20230817	181900	610449740	8680	8680	8680	8680	0
68	20230817	181800	610449740	8680	8680	8680	8680	0
69	20230817	181700	610449740	8680	8680	8680	8680	0
70	20230817	181600	610449740	8680	8680	8680	8680	0
71	20230817	181500	610449740	8680	8680	8680	8680	0
72	20230817	181400	610449740	8680	8680	8680	8680	0
73	20230817	181300	610449740	8680	8680	8680	8680	0
74	20230817	181200	610449740	8680	8680	8680	8680	0
75	20230817	181100	610449740	8680	8680	8680	8680	0
76	20230817	181000	610449740	8680	8680	8680	8680	0
77	20230817	180900	610449740	8680	8680	8680	8680	0
78	20230817	180800	610449740	8680	8680	8680	8680	0
79	20230817	180700	610449740	8680	8680	8680	8680	0
80	20230817	180600	610449740	8680	8680	8680	8680	0
81	20230817	180500	610449740	8680	8680	8680	8680	0
82	20230817	180400	610449740	8680	8680	8680	8680	0
83	20230817	180300	610449740	8680	8680	8680	8680	0
84	20230817	180200	610449740	8680	8680	8680	8680	0
85	20230817	180100	610449740	8680	8680	8680	8680	0
86	20230817	180000	610449740	8680	8680	8680	8680	0
87	20230817	175900	610449740	8680	8680	8680	8680	0
88	20230817	175800	610449740	8680	8680	8680	8680	0
89	20230817	175700	610449740	8680	8680	8680	8680	0
90	20230817	175600	610449740	8680	8680	8680	8680	0
91	20230817	175500	610449740	8680	8680	8680	8680	0
92	20230817	175400	610449740	8680	8680	8680	8680	1068
93	20230817	175300	610449740	8680	8680	8680	8680	0
94	20230817	175200	610449740	8680	8680	8680	8680	0
95	20230817	175100	610449740	8680	8680	8680	8680	0
96	20230817	175000	610449740	8680	8680	8680	8680	0
97	20230817	174900	610449740	8680	8680	8680	8680	0
98	20230817	174800	610449740	8680	8680	8680	8680	0
99	20230817	174700	610449740	8680	8680	8680	8680	0
100	20230817	174600	610449740	8680	8680	8680	8680	0
101	20230817	174500	610449740	8680	8680	8680	8680	0
102	20230817	174400	610449740	8680	8680	8680	8680	0
103	20230817	174300	610449740	8680	8680	8680	8680	0
104	20230817	174200	610449740	8680	8680	8680	8680	0
105	20230817	174100	610449740	8680	8680	8680	8680	0
106	20230817	174000	610449740	8680	8680	8680	8680	0
107	20230817	173900	610449740	8680	8680	8680	8680	0
108	20230817	173800	610449740	8680	8680	8680	8680	0
109	20230817	173700	610449740	8680	8680	8680	8680	0
110	20230817	173600	610449740	8680	8680	8680	8680	0
111	20230817	173500	610449740	8680	8680	8680	8680	0
112	20230817	173400	610449740	8680	8680	8680	8680	0
113	20230817	173300	610449740	8680	8680	8680	8680	0
114	20230817	173200	610449740	8680	8680	8680	8680	0
115	20230817	173100	610449740	8680	8680	8680	8680	0
116	20230817	173000	610449740	8680	8680	8680	8680	0
117	20230817	172900	610449740	8680	8680	8680	8680	0
118	20230817	172800	610449740	8680	8680	8680	8680	0
119	20230817	172700	610449740	8680	8680	8680	8680	0
120	20230817	172600	610449740	8680	8680	8680	8680	0
121	20230817	172500	610449740	8680	8680	8680	8680	0
122	20230817	172400	610449740	8680	8680	8680	8680	1068
123	20230817	172300	610449740	8680	8680	8680	8680	0
124	20230817	172200	610449740	8680	8680	8680	8680	0
125	20230817	172100	610449740	8680	8680	8680	8680	0
126	20230817	172000	610449740	8680	8680	8680	8680	0
127	20230817	171900	610449740	8680	8680	8680	8680	0
128	20230817	171800	610449740	8680	8680	8680	8680	0
129	20230817	171700	610449740	8680	8680	8680	8680	0
130	20230817	171600	610449740	8680	8680	8680	8680	0
131	20230817	171500	610449740	8680	8680	8680	8680	0
132	20230817	171400	610449740	8680	8680	8680	8680	0
133	20230817	171300	610449740	8680	8680	8680	8680	0
134	20230817	171200	610449740	8680	8680	8680	8680	0
135	20230817	171100	610449740	8680	8680	8680	8680	0
136	20230817	171000	610449740	8680	8680	8680	8680	0
137	20230817	170900	610449740	8680	8680	8680	8680	0
138	20230817	170800	610449740	8680	8680	8680	8680	0
139	20230817	170700	610449740	8680	8680	8680	8680	0
140	20230817	170600	610449740	8680	8680	8680	8680	0
141	20230817	170500	610449740	8680	8680	8680	8680	0
142	20230817	170400	610449740	8680	8680	8680	8680	0
143	20230817	170300	610449740	8680	8680	8680	8680	0
144	20230817	170200	610449740	8680	8680	8680	8680	0
145	20230817	170100	610449740	8680	8680	8680	8680	0
146	20230817	170000	610449740	8680	8680	8680	8680	0
147	20230817	165900	610449740	8680	8680	8680	8680	0
148	20230817	165800	610449740	8680	8680	8680	8680	0
149	20230817	165700	610449740	8680	8680	8680	8680	0
150	20230817	165600	610449740	8680	8680	8680	8680	0
151	20230817	165500	610449740	8680	8680	8680	8680	0
152	20230817	165400	610449740	8680	8680	8680	8680	1068
153	20230817	165300	610449740	8680	8680	8680	8680	0
154	20230817	165200	610449740	8680	8680	8680	8680	0
155	20230817	165100	610449740	8680	8680	8680	8680	0
156	20230817	165000	610449740	8680	8680	8680	8680	0
157	20230817	164900	610449740	8680	8680	8680	8680	0
158	20230817	164800	610449740	8680	8680	8680	8680	0
159	20230817	164700	610449740	8680	8680	8680	8680	0
160	20230817	164600	610449740	8680	8680	8680	8680	0
161	20230817	164500	610449740	8680	8680	8680	8680	0
162	20230817	164400	610449740	8680	8680	8680	8680	0
163	20230817	164300	610449740	8680	8680	8680	8680	0
164	20230817	164200	610449740	8680	8680	8680	8680	0
165	20230817	164100	610449740	8680	8680	8680	8680	0
166	20230817	164000	610449740	8680	8680	8680	8680	0
167	20230817	163900	610449740	8680	8680	8680	8680	0
168	20230817	163800	610449740	8680	8680	8680	8680	0
169	20230817	163700	610449740	8680	8680	8680	8680	0
170	20230817	163600	610449740	8680	8680	8680	8680	0
171	20230817	163500	610449740	8680	8680	8680	8680	0
172	20230817	163400	610449740	8680	8680	8680	8680	0
173	20230817	163300	610449740	8680	8680	8680	8680	0
174	20230817	163200	610449740	8680	8680	8680	8680	0
175	20230817	163100	610449740	8680	8680	8680	8680	0
176	20230817	163000	610449740	8680	8680	8680	8680	0
177	20230817	162900	610449740	8680	8680	8680	8680	0
178	20230817	162800	610449740	8680	8680	8680	8680	0
179	20230817	162700	610449740	8680	8680	8680	8680	0
180	20230817	162600	610449740	8680	8680	8680	8680	0
181	20230817	162500	610449740	8680	8680	8680	8680	0
182	20230817	162400	610449740	8680	8680	8680	8680	1068
183	20230817	162300	610449740	8680	8680	8680	8680	0
184	20230817	162200	610449740	8680	8680	8680	8680	0
185	20230817	162100	610449740	8680	8680	8680	8680	0
186	20230817	162000	610449740	8680	8680	8680	8680	0
187	20230817	161900	610449740	8680	8680	8680	8680	0
188	20230817	161800	610449740	8680	8680	8680	8680	0
189	20230817	161700	610449740	8680	8680	8680	8680	0
190	20230817	161600	610449740	8680	8680	8680	8680	0
191	20230817	161500	610449740	8680	8680	8680	8680	0
192	20230817	161400	610449740	8680	8680	8680	8680	0
193	20230817	161300	610449740	8680	8680	8680	8680	0
194	20230817	161200	610449740	8680	8680	8680	8680	0
195	20230817	161100	610449740	8680	8680	8680	8680	0
196	20230817	161000	610449740	8680	8680	8680	8680	0
197	20230817	160900	610449740	8680	8680	8680	8680	0
198	20230817	160800	610449740	8680	8680	8680	8680	0
199	20230817	160700	610449740	8680	8680	8680	8680	0
200	20230817	160600	610449740	8680	8680	8680	8680	0
201	20230817	160500	610449740	8680	8680	8680	8680	0
202	20230817	160400	610449740	8680	8680	8680	8680	0
203	20230817	160300	610449740	8680	8680	8680	8680	0
204	20230817	160200	610449740	8680	8680	8680	8680	0
205	20230817	160100	610449740	8680	8680	8680	8680	0
206	20230817	160000	610449740	8680	8680	8680	8680	0
207	20230817	155900	610449740	8680	8680	8680	8680	0
208	20230817	155800	610449740	8680	8680	8680	8680	0
209	20230817	155700	610449740	8680	8680	8680	8680	0
210	20230817	155600	610449740	8680	8680	8680	8680	0
211	20230817	155500	610449740	8680	8680	8680	8680	0
212	20230817	155400	610449740	8680	8680	8680	8680	1068
213	20230817	155300	610449740	8680	8680	8680	8680	0
214	20230817	155200	610449740	8680	8680	8680	8680	0
215	20230817	155100	610449740	8680	8680	8680	8680	0
216	20230817	155000	610449740	8680	8680	8680	8680	0
217	20230817	154900	610449740	8680	8680	8680	8680	0
218	20230817	154800	610449740	8680	8680	8680	8680	0
219	20230817	154700	610449740	8680	8680	8680	8680	0
220	20230817	154600	610449740	8680	8680	8680	8680	0
221	20230817	154500	610449740	8680	8680	8680	8680	0
222	20230817	154400	610449740	8680	8680	8680	8680	0
223	20230817	154300	610449740	8680	8680	8680	8680	0
224	20230817	154200	610449740	8680	8680	8680	8680	0
225	20230817	154100	610449740	8680	8680	8680	8680	0
226	20230817	154000	610449740	8680	8680	8680	8680	0
227	20230817	153900	610449740	8680	8680	8680	8680	0
228	20230817	153800	610449740	8680	8680	8680	8680	0
229	20230817	153700	610449740	8680	8680	8680	8680	0
230	20230817	153600	610449740	8680	8680	8680	8680	0
231	20230817	153500	610449740	8680	8680	8680	8680	0
232	20230817	153400	610449740	8680	8680	8680	8680	0
233	20230817	153300	610449740	8680	8680	8680	8680	0
234	20230817	153200	610449740	8680	8680	8680	8680	0
235	20230817	153100	610449740	8680	8680	8680	8680	0
236	20230817	153000	610449740	8680	8680	8680	8680	1068
237	20230817	152900	601179500	8780	8780	8780	8780	0
238	20230817	152800	601179500	8780	8780	8780	8780	0
239	20230817	152700	601179500	8780	8780	8780	8780	0
240	20230817	152600	601179500	8780	8780	8780	8780	0
241	20230817	152500	601179500	8780	8780	8780	8780	0
242	20230817	152400	601179500	8780	8780	8780	8780	0
243	20230817	152300	601179500	8780	8780	8780	8780	0
244	20230817	152200	601179500	8780	8780	8780	8780	0
245	20230817	152100	601179500	8780	8780	8780	8780	0
246	20230817	152000	601179500	8780	8780	8780	8780	0
247	20230817	151900	601179500	8780	8720	8780	8720	420
248	20230817	151800	597500250	8720	8720	8720	8720	4
249	20230817	151700	597465370	8730	8740	8740	8730	124
250	20230817	151600	596382790	8740	8740	8740	8740	67
251	20230817	151500	595797210	8740	8740	8740	8740	2
252	20230817	151400	595779730	8750	8760	8760	8750	3
253	20230817	151300	595753460	8770	8770	8770	8770	5
254	20230817	151200	595709610	8770	8770	8770	8770	0
255	20230817	151100	595709610	8770	8770	8770	8760	15
256	20230817	151000	595578150	8780	8780	8780	8780	0
257	20230817	150900	595578150	8780	8780	8780	8780	0
258	20230817	150800	595578150	8780	8780	8780	8780	0
259	20230817	150700	595578150	8780	8780	8780	8780	0
260	20230817	150600	595578150	8780	8780	8780	8780	0
261	20230817	150500	595578150	8780	8780	8780	8780	51
262	20230817	150400	595130370	8780	8780	8780	8780	20
263	20230817	150300	594954770	8780	8780	8780	8780	21
264	20230817	150200	594770390	8780	8770	8780	8770	10
265	20230817	150100	594682610	8740	8740	8740	8740	0
266	20230817	150000	594682610	8740	8740	8740	8740	0
267	20230817	145900	594682610	8740	8740	8740	8740	0
268	20230817	145800	594682610	8740	8740	8740	8740	0
269	20230817	145700	594682610	8740	8740	8740	8740	36
270	20230817	145600	594367970	8750	8750	8750	8750	1
271	20230817	145500	594359220	8780	8780	8780	8780	95
272	20230817	145400	593525120	8740	8740	8740	8740	0
273	20230817	145300	593525120	8740	8730	8740	8730	3
274	20230817	145200	593498910	8770	8760	8770	8760	10
275	20230817	145100	593411290	8730	8740	8740	8730	40
276	20230817	145000	593061700	8740	8740	8740	8730	68
277	20230817	144900	592467850	8730	8730	8730	8730	72
278	20230817	144800	591839290	8730	8770	8770	8730	272
279	20230817	144700	589463700	8770	8770	8770	8770	1
280	20230817	144600	589454930	8770	8770	8770	8770	0
281	20230817	144500	589454930	8770	8770	8770	8770	4
282	20230817	144400	589419850	8770	8770	8770	8770	0
283	20230817	144300	589419850	8770	8770	8770	8770	0
284	20230817	144200	589419850	8770	8770	8770	8770	26
285	20230817	144100	589191830	8810	8810	8810	8810	0
286	20230817	144000	589191830	8810	8770	8810	8770	101
287	20230817	143900	588306020	8770	8770	8770	8770	0
288	20230817	143800	588306020	8770	8770	8770	8770	0
289	20230817	143700	588306020	8770	8770	8770	8770	0
290	20230817	143600	588306020	8770	8770	8770	8770	0
291	20230817	143500	588306020	8770	8770	8770	8770	2
292	20230817	143400	588288480	8770	8770	8770	8770	0
293	20230817	143300	588288480	8770	8780	8780	8770	54
294	20230817	143200	587814370	8780	8790	8790	8780	153
295	20230817	143100	586470750	8820	8820	8820	8820	1
296	20230817	143000	586461930	8770	8820	8820	8770	2939
297	20230817	142900	560613500	8890	8880	8890	8880	11
298	20230817	142800	560515740	8860	8810	8860	8810	474
299	20230817	142700	556318930	8810	8820	8820	8810	1074
300	20230817	142600	546846360	8850	8850	8850	8850	18
301	20230817	142500	546687060	8850	8840	8850	8840	10
302	20230817	142400	546598570	8850	8850	8850	8850	1
303	20230817	142300	546589720	8850	8850	8850	8850	1
304	20230817	142200	546580870	8860	8860	8860	8860	56
305	20230817	142100	546084710	8860	8860	8860	8860	0
306	20230817	142000	546084710	8860	8860	8860	8860	10
307	20230817	141900	545996110	8890	8890	8890	8890	0
308	20230817	141800	545996110	8890	8850	8890	8840	230
309	20230817	141700	543958350	8890	8890	8890	8890	0
310	20230817	141600	543958350	8890	8820	8890	8820	200
311	20230817	141500	542185780	8830	8800	8830	8800	202
312	20230817	141400	540405650	8800	8800	8800	8800	0
313	20230817	141300	540405650	8800	8820	8840	8800	112
314	20230817	141200	539417920	8800	8910	8910	8800	918
315	20230817	141100	531329620	8910	8910	8910	8910	0
316	20230817	141000	531329620	8910	8880	8910	8880	276
317	20230817	140900	528870990	8890	8890	8890	8880	113
318	20230817	140800	527866470	8840	8820	8920	8820	2366
319	20230817	140700	506897590	8800	8800	8800	8800	0
320	20230817	140600	506897590	8800	8790	8800	8790	224
321	20230817	140500	504928190	8790	8770	8800	8770	117
322	20230817	140400	503900010	8790	8750	8790	8750	2084
323	20230817	140300	485592250	8800	8720	8800	8720	277
324	20230817	140200	483165450	8660	8660	8670	8660	209
325	20230817	140100	481355490	8720	8710	8720	8670	396
326	20230817	140000	477912270	8720	8720	8720	8720	0
327	20230817	135900	477912270	8720	8720	8720	8720	241
328	20230817	135800	475810750	8730	8750	8750	8730	13
329	20230817	135700	475697040	8750	8780	8780	8750	1470
330	20230817	135600	462831320	8800	8760	8860	8750	604
331	20230817	135500	457511990	8750	8740	8760	8740	2692
332	20230817	135400	433948190	8670	8830	8850	8670	4497
333	20230817	135300	394761570	8900	8850	8900	8840	2764
334	20230817	135200	370212510	8900	8890	8900	8890	216
335	20230817	135100	368290310	8900	8780	8900	8780	6071
336	20230817	135000	314534970	8790	8710	8790	8700	461
337	20230817	134900	310496460	8690	8690	8690	8690	0
338	20230817	134800	310496460	8690	8690	8690	8690	100
339	20230817	134700	309627460	8690	8690	8690	8690	0
340	20230817	134600	309627460	8690	8690	8690	8690	0
341	20230817	134500	309627460	8690	8690	8690	8690	48
342	20230817	134400	309210340	8710	8710	8710	8710	0
343	20230817	134300	309210340	8710	8710	8710	8710	0
344	20230817	134200	309210340	8710	8710	8710	8710	3
345	20230817	134100	309184210	8700	8720	8720	8700	110
346	20230817	134000	308227010	8720	8720	8720	8720	0
347	20230817	133900	308227010	8720	8720	8720	8720	0
348	20230817	133800	308227010	8720	8720	8720	8720	0
349	20230817	133700	308227010	8720	8720	8720	8720	0
350	20230817	133600	308227010	8720	8720	8720	8720	0
351	20230817	133500	308227010	8720	8720	8720	8720	0
352	20230817	133400	308227010	8720	8720	8720	8720	52
353	20230817	133300	307773570	8720	8720	8720	8720	0
354	20230817	133200	307773570	8720	8720	8720	8720	0
355	20230817	133100	307773570	8720	8720	8720	8720	0
356	20230817	133000	307773570	8720	8720	8720	8720	0
357	20230817	132900	307773570	8720	8720	8720	8720	0
358	20230817	132800	307773570	8720	8710	8720	8710	4
359	20230817	132700	307738720	8710	8670	8710	8670	1147
360	20230817	132600	297794190	8670	8670	8670	8670	792
361	20230817	132500	290927550	8700	8660	8700	8660	889
362	20230817	132400	283201570	8630	8630	8630	8630	63
363	20230817	132300	282657880	8630	8630	8630	8630	0
364	20230817	132200	282657880	8630	8640	8640	8630	6
365	20230817	132100	282606090	8660	8660	8660	8660	0
366	20230817	132000	282606090	8660	8660	8660	8660	0
367	20230817	131900	282606090	8660	8660	8660	8660	0
368	20230817	131800	282606090	8660	8660	8660	8660	0
369	20230817	131700	282606090	8660	8660	8660	8660	0
370	20230817	131600	282606090	8660	8660	8660	8660	10
371	20230817	131500	282519490	8660	8660	8660	8660	0
372	20230817	131400	282519490	8660	8660	8660	8660	0
373	20230817	131300	282519490	8660	8660	8660	8660	168
374	20230817	131200	281064610	8680	8670	8680	8670	6
375	20230817	131100	281012580	8660	8670	8670	8660	9
376	20230817	131000	280934630	8660	8660	8660	8660	3
377	20230817	130900	280908650	8660	8660	8660	8660	0
378	20230817	130800	280908650	8660	8660	8660	8660	0
379	20230817	130700	280908650	8660	8660	8660	8660	1
380	20230817	130600	280899990	8640	8630	8640	8630	22
381	20230817	130500	280709940	8620	8620	8620	8620	0
382	20230817	130400	280709940	8620	8620	8620	8620	2
383	20230817	130300	280692700	8620	8620	8620	8620	0
384	20230817	130200	280692700	8620	8620	8620	8620	0
385	20230817	130100	280692700	8620	8620	8620	8620	0
386	20230817	130000	280692700	8620	8620	8620	8620	1
387	20230817	125900	280684080	8620	8620	8620	8620	0
388	20230817	125800	280684080	8620	8620	8620	8620	9
389	20230817	125700	280606500	8650	8650	8650	8650	0
390	20230817	125600	280606500	8650	8650	8650	8650	0
391	20230817	125500	280606500	8650	8650	8650	8650	0
392	20230817	125400	280606500	8650	8650	8650	8650	1
393	20230817	125300	280597850	8660	8660	8660	8660	0
394	20230817	125200	280597850	8660	8660	8660	8660	0
395	20230817	125100	280597850	8660	8660	8660	8660	0
396	20230817	125000	280597850	8660	8660	8660	8660	0
397	20230817	124900	280597850	8660	8660	8660	8660	0
398	20230817	124800	280597850	8660	8660	8660	8660	10
399	20230817	124700	280511250	8680	8680	8680	8680	0
400	20230817	124600	280511250	8680	8680	8680	8680	0
401	20230817	124500	280511250	8680	8680	8680	8680	1
402	20230817	124400	280502570	8690	8680	8690	8680	22
403	20230817	124300	280311510	8680	8650	8680	8650	41
404	20230817	124200	279955890	8640	8640	8640	8640	7
405	20230817	124100	279895410	8640	8640	8640	8640	0
406	20230817	124000	279895410	8640	8640	8640	8640	0
407	20230817	123900	279895410	8640	8640	8640	8640	47
408	20230817	123800	279489330	8580	8580	8580	8580	0
409	20230817	123700	279489330	8580	8580	8580	8580	0
410	20230817	123600	279489330	8580	8650	8650	8580	500
411	20230817	123500	275176910	8650	8650	8650	8650	0
412	20230817	123400	275176910	8650	8650	8650	8650	0
413	20230817	123300	275176910	8650	8650	8650	8650	1
414	20230817	123200	275168260	8640	8640	8640	8640	0
415	20230817	123100	275168260	8640	8640	8640	8640	10
416	20230817	123000	275081860	8640	8640	8640	8640	0
417	20230817	122900	275081860	8640	8640	8640	8640	0
418	20230817	122800	275081860	8640	8640	8640	8640	0
419	20230817	122700	275081860	8640	8640	8640	8640	0
420	20230817	122600	275081860	8640	8640	8640	8640	0
421	20230817	122500	275081860	8640	8640	8640	8640	24
422	20230817	122400	274874500	8640	8640	8640	8640	0
423	20230817	122300	274874500	8640	8640	8640	8640	0
424	20230817	122200	274874500	8640	8640	8640	8640	0
425	20230817	122100	274874500	8640	8620	8640	8620	40
426	20230817	122000	274529660	8620	8620	8620	8620	22
427	20230817	121900	274340020	8600	8600	8600	8600	10
428	20230817	121800	274254020	8630	8630	8630	8630	0
429	20230817	121700	274254020	8630	8610	8630	8610	21
430	20230817	121600	274072810	8630	8630	8630	8630	0
431	20230817	121500	274072810	8630	8630	8630	8630	1
432	20230817	121400	274064180	8630	8620	8630	8620	2
433	20230817	121300	274046930	8620	8620	8620	8620	0
434	20230817	121200	274046930	8620	8620	8620	8620	0
435	20230817	121100	274046930	8620	8620	8620	8620	0
436	20230817	121000	274046930	8620	8620	8620	8620	0
437	20230817	120900	274046930	8620	8640	8640	8620	4
438	20230817	120800	274012410	8630	8630	8630	8630	0
439	20230817	120700	274012410	8630	8630	8630	8630	0
440	20230817	120600	274012410	8630	8630	8630	8630	0
441	20230817	120500	274012410	8630	8630	8630	8630	3
442	20230817	120400	273986520	8610	8610	8610	8610	4
443	20230817	120300	273952080	8610	8610	8610	8610	150
444	20230817	120200	272660580	8630	8630	8630	8630	0
445	20230817	120100	272660580	8630	8630	8630	8630	0
446	20230817	120000	272660580	8630	8600	8630	8600	237
447	20230817	115900	270616380	8640	8640	8640	8640	0
448	20230817	115800	270616380	8640	8640	8640	8640	0
449	20230817	115700	270616380	8640	8630	8640	8600	277
450	20230817	115600	268231960	8640	8640	8640	8640	3
451	20230817	115500	268206040	8650	8650	8650	8650	0
452	20230817	115400	268206040	8650	8650	8650	8650	0
453	20230817	115300	268206040	8650	8650	8650	8650	0
454	20230817	115200	268206040	8650	8650	8650	8650	0
455	20230817	115100	268206040	8650	8650	8650	8650	0
456	20230817	115000	268206040	8650	8650	8650	8650	0
457	20230817	114900	268206040	8650	8650	8650	8650	0
458	20230817	114800	268206040	8650	8650	8650	8650	130
459	20230817	114700	267081540	8610	8610	8610	8610	0
460	20230817	114600	267081540	8610	8630	8630	8610	134
461	20230817	114500	265927350	8670	8670	8670	8670	0
462	20230817	114400	265927350	8670	8670	8670	8670	0
463	20230817	114300	265927350	8670	8670	8670	8670	10
464	20230817	114200	265840650	8670	8670	8670	8670	0
465	20230817	114100	265840650	8670	8670	8670	8670	1
466	20230817	114000	265831980	8670	8670	8670	8670	0
467	20230817	113900	265831980	8670	8670	8670	8670	0
468	20230817	113800	265831980	8670	8670	8670	8670	0
469	20230817	113700	265831980	8670	8670	8670	8670	0
470	20230817	113600	265831980	8670	8670	8670	8670	0
471	20230817	113500	265831980	8670	8670	8670	8670	0
472	20230817	113400	265831980	8670	8670	8670	8670	0
473	20230817	113300	265831980	8670	8660	8670	8660	11
474	20230817	113200	265736640	8670	8670	8670	8670	0
475	20230817	113100	265736640	8670	8620	8670	8620	414
476	20230817	113000	262151240	8630	8630	8630	8630	26
477	20230817	112900	261926860	8630	8630	8630	8630	0
478	20230817	112800	261926860	8630	8630	8630	8630	0
479	20230817	112700	261926860	8630	8640	8640	8630	9
480	20230817	112600	261849130	8640	8640	8640	8640	0
481	20230817	112500	261849130	8640	8640	8640	8640	2
482	20230817	112400	261831850	8630	8630	8630	8630	4
483	20230817	112300	261797330	8630	8620	8630	8620	80
484	20230817	112200	261106960	8620	8610	8620	8610	22
485	20230817	112100	260917330	8610	8610	8610	8610	0
486	20230817	112000	260917330	8610	8610	8610	8610	107
487	20230817	111900	259996060	8620	8610	8620	8610	4
488	20230817	111800	259961600	8610	8610	8610	8610	0
489	20230817	111700	259961600	8610	8610	8610	8610	0
490	20230817	111600	259961600	8610	8610	8610	8610	2
491	20230817	111500	259944380	8610	8610	8610	8610	0
492	20230817	111400	259944380	8610	8610	8610	8610	2
493	20230817	111300	259927160	8610	8610	8610	8610	2
494	20230817	111200	259909940	8610	8610	8610	8610	0
495	20230817	111100	259909940	8610	8610	8610	8610	8
496	20230817	111000	259841060	8620	8620	8620	8620	4
497	20230817	110900	259806580	8620	8620	8620	8620	212
498	20230817	110800	257979140	8630	8630	8630	8630	5
499	20230817	110700	257935990	8640	8640	8640	8640	106
500	20230817	110600	257020150	8650	8650	8650	8650	0
501	20230817	110500	257020150	8650	8650	8650	8650	215
502	20230817	110400	255160400	8660	8670	8670	8660	438
503	20230817	110300	251365070	8680	8680	8680	8680	0
504	20230817	110200	251365070	8680	8680	8680	8680	31
505	20230817	110100	251095990	8690	8690	8690	8690	3
506	20230817	110000	251069920	8680	8680	8680	8680	2
507	20230817	105900	251052560	8670	8670	8670	8670	0
508	20230817	105800	251052560	8670	8670	8670	8670	0
509	20230817	105700	251052560	8670	8670	8670	8670	0
510	20230817	105600	251052560	8670	8670	8670	8670	0
511	20230817	105500	251052560	8670	8690	8690	8670	50
512	20230817	105400	250618560	8690	8690	8690	8690	1
513	20230817	105300	250609870	8690	8690	8690	8690	14
514	20230817	105200	250488210	8720	8720	8720	8720	0
515	20230817	105100	250488210	8720	8720	8720	8720	0
516	20230817	105000	250488210	8720	8720	8720	8720	10
517	20230817	104900	250401010	8720	8720	8720	8720	0
518	20230817	104800	250401010	8720	8720	8720	8720	0
519	20230817	104700	250401010	8720	8720	8720	8720	2
520	20230817	104600	250383570	8680	8680	8680	8680	0
521	20230817	104500	250383570	8680	8680	8680	8680	1
522	20230817	104400	250374890	8670	8670	8670	8670	0
523	20230817	104300	250374890	8670	8670	8670	8670	0
524	20230817	104200	250374890	8670	8650	8670	8650	143
525	20230817	104100	249137860	8650	8650	8650	8650	4
526	20230817	104000	249103260	8660	8660	8660	8660	0
527	20230817	103900	249103260	8660	8660	8660	8660	0
528	20230817	103800	249103260	8660	8660	8660	8660	0
529	20230817	103700	249103260	8660	8660	8660	8660	5
530	20230817	103600	249059960	8660	8660	8660	8660	0
531	20230817	103500	249059960	8660	8660	8660	8660	8
532	20230817	103400	248990680	8660	8630	8660	8630	9
533	20230817	103300	248912930	8640	8640	8640	8640	0
534	20230817	103200	248912930	8640	8610	8640	8570	1219
535	20230817	103100	238446350	8570	8570	8570	8570	1
536	20230817	103000	238437780	8570	8580	8580	8570	100
537	20230817	102900	237580720	8540	8620	8620	8540	88
538	20230817	102800	236825790	8750	8750	8750	8750	0
539	20230817	102700	236825790	8750	8750	8750	8750	0
540	20230817	102600	236825790	8750	8750	8750	8750	0
541	20230817	102500	236825790	8750	8750	8750	8750	0
542	20230817	102400	236825790	8750	8750	8750	8750	0
543	20230817	102300	236825790	8750	8750	8750	8750	0
544	20230817	102200	236825790	8750	8750	8750	8750	0
545	20230817	102100	236825790	8750	8750	8750	8750	0
546	20230817	102000	236825790	8750	8690	8750	8690	225
547	20230817	101900	234859090	8700	8710	8710	8700	25
548	20230817	101800	234641500	8710	8710	8710	8710	7
549	20230817	101700	234580530	8710	8710	8710	8710	124
550	20230817	101600	233500490	8710	8710	8710	8710	0
551	20230817	101500	233500490	8710	8790	8790	8710	206
552	20230817	101400	231699830	8800	8800	8800	8800	0
553	20230817	101300	231699830	8800	8800	8800	8790	208
554	20230817	101200	229869860	8690	8750	8750	8690	37
555	20230817	101100	229546580	8820	8770	8820	8770	148
556	20230817	101000	228244620	8840	8840	8840	8840	0
557	20230817	100900	228244620	8840	8840	8840	8840	0
558	20230817	100800	228244620	8840	8830	8840	8830	290
559	20230817	100700	225681100	8800	8800	8800	8800	30
560	20230817	100600	225417100	8840	8840	8840	8840	12
561	20230817	100500	225311020	8810	8810	8810	8810	0
562	20230817	100400	225311020	8810	8800	8810	8800	81
563	20230817	100300	224597750	8800	8800	8800	8800	0
564	20230817	100200	224597750	8800	8820	8820	8800	212
565	20230817	100100	222729940	8890	8890	8890	8890	1
566	20230817	100000	222721050	8920	8920	8920	8920	7
567	20230817	095900	222658610	8940	8800	8940	8800	101
568	20230817	095800	221755820	8940	8890	8940	8400	4988
569	20230817	095700	178861450	8910	8850	8910	8850	13
570	20230817	095600	178745740	8850	8860	8860	8850	236
571	20230817	095500	176657030	8850	8850	8850	8850	0
572	20230817	095400	176657030	8850	8950	8950	8850	132
573	20230817	095300	175487840	8960	8950	8960	8910	315
574	20230817	095200	172671820	8960	8960	8960	8960	8
575	20230817	095100	172600140	8960	8940	8960	8940	68
576	20230817	095000	171992200	8970	8970	8970	8970	0
577	20230817	094900	171992200	8970	8970	8970	8940	232
578	20230817	094800	169911220	8940	8910	8940	8910	308
579	20230817	094700	167159410	8930	8940	8970	8930	149
580	20230817	094600	165826680	8930	8910	8940	8910	1535
581	20230817	094500	152127680	8860	8840	8920	8840	3639
582	20230817	094400	119751220	8820	8850	8880	8820	638
583	20230817	094300	114114490	8850	8870	8870	8850	194
584	20230817	094200	112396990	8880	8890	8890	8880	868
585	20230817	094100	104682700	8890	8800	8890	8800	1236
586	20230817	094000	93725210	8800	8730	8800	8730	912
587	20230817	093900	85721320	8690	8690	8690	8690	30
588	20230817	093800	85460620	8690	8660	8690	8660	228
589	20230817	093700	83480500	8640	8590	8640	8530	1243
590	20230817	093600	72783210	8580	8580	8580	8580	21
591	20230817	093500	72603030	8600	8600	8600	8600	0
592	20230817	093400	72603030	8600	8600	8600	8600	1
593	20230817	093300	72594430	8600	8580	8600	8580	1200
594	20230817	093200	62277110	8550	8510	8550	8500	155
595	20230817	093100	60952220	8580	8580	8580	8580	0
596	20230817	093000	60952220	8580	8580	8580	8580	0
597	20230817	092900	60952220	8580	8580	8580	8580	2
598	20230817	092800	60935060	8600	8600	8600	8600	0
599	20230817	092700	60935060	8600	8510	8600	8510	1050
600	20230817	092600	51924030	8490	8490	8490	8490	3
601	20230817	092500	51898560	8490	8500	8500	8490	134
602	20230817	092400	50759580	8510	8510	8510	8510	37
603	20230817	092300	50444710	8510	8510	8510	8510	1
604	20230817	092200	50436200	8510	8510	8510	8510	20
605	20230817	092100	50266000	8510	8510	8510	8510	5
606	20230817	092000	50223450	8510	8510	8510	8510	0
607	20230817	091900	50223450	8510	8520	8520	8510	20
608	20230817	091800	50053170	8630	8630	8630	8630	0
609	20230817	091700	50053170	8630	8560	8630	8560	800
610	20230817	091600	43166790	8560	8560	8560	8560	12
611	20230817	091500	43064070	8510	8510	8510	8510	3
612	20230817	091400	43038540	8510	8510	8510	8510	0
613	20230817	091300	43038540	8510	8550	8550	8510	323
614	20230817	091200	40281610	8550	8550	8550	8550	0
615	20230817	091100	40281610	8550	8550	8550	8550	109
616	20230817	091000	39349660	8540	8540	8540	8540	0
617	20230817	090900	39349660	8540	8540	8540	8540	68
618	20230817	090800	38768940	8540	8510	8550	8470	977
619	20230817	090700	30447880	8500	8570	8570	8480	2651
620	20230817	090600	7894820	8560	8580	8580	8560	65
621	20230817	090500	7338360	8590	8590	8590	8590	11
622	20230817	090400	7243870	8550	8550	8550	8550	0
623	20230817	090300	7243870	8550	8560	8560	8550	20
624	20230817	090200	7072860	8550	8550	8560	8550	208
625	20230817	090100	5292460	8560	8560	8560	8560	1
626	20230817	090000	5283900	8550	8550	8550	8550	618