KissMeData/020400/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185900	336716230	9660	9660	9660	9660	837
3	20230817	185800	336716230	9660	9660	9660	9660	0
4	20230817	185700	336716230	9660	9660	9660	9660	0
5	20230817	185600	336716230	9660	9660	9660	9660	0
6	20230817	185500	336716230	9660	9660	9660	9660	0
7	20230817	185400	336716230	9660	9660	9660	9660	0
8	20230817	185300	336716230	9660	9660	9660	9660	0
9	20230817	185200	336716230	9660	9660	9660	9660	0
10	20230817	185100	336716230	9660	9660	9660	9660	0
11	20230817	185000	336716230	9660	9660	9660	9660	0
12	20230817	184900	336716230	9660	9660	9660	9660	0
13	20230817	184800	336716230	9660	9660	9660	9660	0
14	20230817	184700	336716230	9660	9660	9660	9660	0
15	20230817	184600	336716230	9660	9660	9660	9660	0
16	20230817	184500	336716230	9660	9660	9660	9660	0
17	20230817	184400	336716230	9660	9660	9660	9660	0
18	20230817	184300	336716230	9660	9660	9660	9660	0
19	20230817	184200	336716230	9660	9660	9660	9660	0
20	20230817	184100	336716230	9660	9660	9660	9660	0
21	20230817	184000	336716230	9660	9660	9660	9660	0
22	20230817	183900	336716230	9660	9660	9660	9660	0
23	20230817	183800	336716230	9660	9660	9660	9660	0
24	20230817	183700	336716230	9660	9660	9660	9660	0
25	20230817	183600	336716230	9660	9660	9660	9660	0
26	20230817	183500	336716230	9660	9660	9660	9660	0
27	20230817	183400	336716230	9660	9660	9660	9660	0
28	20230817	183300	336716230	9660	9660	9660	9660	0
29	20230817	183200	336716230	9660	9660	9660	9660	0
30	20230817	183100	336716230	9660	9660	9660	9660	0
31	20230817	183000	336716230	9660	9660	9660	9660	0
32	20230817	182900	336716230	9660	9660	9660	9660	837
33	20230817	182800	336716230	9660	9660	9660	9660	0
34	20230817	182700	336716230	9660	9660	9660	9660	0
35	20230817	182600	336716230	9660	9660	9660	9660	0
36	20230817	182500	336716230	9660	9660	9660	9660	0
37	20230817	182400	336716230	9660	9660	9660	9660	0
38	20230817	182300	336716230	9660	9660	9660	9660	0
39	20230817	182200	336716230	9660	9660	9660	9660	0
40	20230817	182100	336716230	9660	9660	9660	9660	0
41	20230817	182000	336716230	9660	9660	9660	9660	0
42	20230817	181900	336716230	9660	9660	9660	9660	0
43	20230817	181800	336716230	9660	9660	9660	9660	0
44	20230817	181700	336716230	9660	9660	9660	9660	0
45	20230817	181600	336716230	9660	9660	9660	9660	0
46	20230817	181500	336716230	9660	9660	9660	9660	0
47	20230817	181400	336716230	9660	9660	9660	9660	0
48	20230817	181300	336716230	9660	9660	9660	9660	0
49	20230817	181200	336716230	9660	9660	9660	9660	0
50	20230817	181100	336716230	9660	9660	9660	9660	0
51	20230817	181000	336716230	9660	9660	9660	9660	0
52	20230817	180900	336716230	9660	9660	9660	9660	0
53	20230817	180800	336716230	9660	9660	9660	9660	0
54	20230817	180700	336716230	9660	9660	9660	9660	0
55	20230817	180600	336716230	9660	9660	9660	9660	0
56	20230817	180500	336716230	9660	9660	9660	9660	0
57	20230817	180400	336716230	9660	9660	9660	9660	0
58	20230817	180300	336716230	9660	9660	9660	9660	0
59	20230817	180200	336716230	9660	9660	9660	9660	0
60	20230817	180100	336716230	9660	9660	9660	9660	0
61	20230817	180000	336716230	9660	9660	9660	9660	0
62	20230817	175900	336716230	9660	9660	9660	9660	837
63	20230817	175800	336716230	9660	9660	9660	9660	0
64	20230817	175700	336716230	9660	9660	9660	9660	0
65	20230817	175600	336716230	9660	9660	9660	9660	0
66	20230817	175500	336716230	9660	9660	9660	9660	0
67	20230817	175400	336716230	9660	9660	9660	9660	0
68	20230817	175300	336716230	9660	9660	9660	9660	0
69	20230817	175200	336716230	9660	9660	9660	9660	0
70	20230817	175100	336716230	9660	9660	9660	9660	0
71	20230817	175000	336716230	9660	9660	9660	9660	0
72	20230817	174900	336716230	9660	9660	9660	9660	0
73	20230817	174800	336716230	9660	9660	9660	9660	0
74	20230817	174700	336716230	9660	9660	9660	9660	0
75	20230817	174600	336716230	9660	9660	9660	9660	0
76	20230817	174500	336716230	9660	9660	9660	9660	0
77	20230817	174400	336716230	9660	9660	9660	9660	0
78	20230817	174300	336716230	9660	9660	9660	9660	0
79	20230817	174200	336716230	9660	9660	9660	9660	0
80	20230817	174100	336716230	9660	9660	9660	9660	0
81	20230817	174000	336716230	9660	9660	9660	9660	0
82	20230817	173900	336716230	9660	9660	9660	9660	0
83	20230817	173800	336716230	9660	9660	9660	9660	0
84	20230817	173700	336716230	9660	9660	9660	9660	0
85	20230817	173600	336716230	9660	9660	9660	9660	0
86	20230817	173500	336716230	9660	9660	9660	9660	0
87	20230817	173400	336716230	9660	9660	9660	9660	0
88	20230817	173300	336716230	9660	9660	9660	9660	0
89	20230817	173200	336716230	9660	9660	9660	9660	0
90	20230817	173100	336716230	9660	9660	9660	9660	0
91	20230817	173000	336716230	9660	9660	9660	9660	0
92	20230817	172900	336716230	9660	9660	9660	9660	837
93	20230817	172800	336716230	9660	9660	9660	9660	0
94	20230817	172700	336716230	9660	9660	9660	9660	0
95	20230817	172600	336716230	9660	9660	9660	9660	0
96	20230817	172500	336716230	9660	9660	9660	9660	0
97	20230817	172400	336716230	9660	9660	9660	9660	0
98	20230817	172300	336716230	9660	9660	9660	9660	0
99	20230817	172200	336716230	9660	9660	9660	9660	0
100	20230817	172100	336716230	9660	9660	9660	9660	0
101	20230817	172000	336716230	9660	9660	9660	9660	0
102	20230817	171900	336716230	9660	9660	9660	9660	0
103	20230817	171800	336716230	9660	9660	9660	9660	0
104	20230817	171700	336716230	9660	9660	9660	9660	0
105	20230817	171600	336716230	9660	9660	9660	9660	0
106	20230817	171500	336716230	9660	9660	9660	9660	0
107	20230817	171400	336716230	9660	9660	9660	9660	0
108	20230817	171300	336716230	9660	9660	9660	9660	0
109	20230817	171200	336716230	9660	9660	9660	9660	0
110	20230817	171100	336716230	9660	9660	9660	9660	0
111	20230817	171000	336716230	9660	9660	9660	9660	0
112	20230817	170900	336716230	9660	9660	9660	9660	0
113	20230817	170800	336716230	9660	9660	9660	9660	0
114	20230817	170700	336716230	9660	9660	9660	9660	0
115	20230817	170600	336716230	9660	9660	9660	9660	0
116	20230817	170500	336716230	9660	9660	9660	9660	0
117	20230817	170400	336716230	9660	9660	9660	9660	0
118	20230817	170300	336716230	9660	9660	9660	9660	0
119	20230817	170200	336716230	9660	9660	9660	9660	0
120	20230817	170100	336716230	9660	9660	9660	9660	0
121	20230817	170000	336716230	9660	9660	9660	9660	0
122	20230817	165900	336716230	9660	9660	9660	9660	837
123	20230817	165800	336716230	9660	9660	9660	9660	0
124	20230817	165700	336716230	9660	9660	9660	9660	0
125	20230817	165600	336716230	9660	9660	9660	9660	0
126	20230817	165500	336716230	9660	9660	9660	9660	0
127	20230817	165400	336716230	9660	9660	9660	9660	0
128	20230817	165300	336716230	9660	9660	9660	9660	0
129	20230817	165200	336716230	9660	9660	9660	9660	0
130	20230817	165100	336716230	9660	9660	9660	9660	0
131	20230817	165000	336716230	9660	9660	9660	9660	0
132	20230817	164900	336716230	9660	9660	9660	9660	0
133	20230817	164800	336716230	9660	9660	9660	9660	0
134	20230817	164700	336716230	9660	9660	9660	9660	0
135	20230817	164600	336716230	9660	9660	9660	9660	0
136	20230817	164500	336716230	9660	9660	9660	9660	0
137	20230817	164400	336716230	9660	9660	9660	9660	0
138	20230817	164300	336716230	9660	9660	9660	9660	0
139	20230817	164200	336716230	9660	9660	9660	9660	0
140	20230817	164100	336716230	9660	9660	9660	9660	0
141	20230817	164000	336716230	9660	9660	9660	9660	0
142	20230817	163900	336716230	9660	9660	9660	9660	0
143	20230817	163800	336716230	9660	9660	9660	9660	0
144	20230817	163700	336716230	9660	9660	9660	9660	0
145	20230817	163600	336716230	9660	9660	9660	9660	0
146	20230817	163500	336716230	9660	9660	9660	9660	0
147	20230817	163400	336716230	9660	9660	9660	9660	0
148	20230817	163300	336716230	9660	9660	9660	9660	0
149	20230817	163200	336716230	9660	9660	9660	9660	0
150	20230817	163100	336716230	9660	9660	9660	9660	0
151	20230817	163000	336716230	9660	9660	9660	9660	0
152	20230817	162900	336716230	9660	9660	9660	9660	837
153	20230817	162800	336716230	9660	9660	9660	9660	0
154	20230817	162700	336716230	9660	9660	9660	9660	0
155	20230817	162600	336716230	9660	9660	9660	9660	0
156	20230817	162500	336716230	9660	9660	9660	9660	0
157	20230817	162400	336716230	9660	9660	9660	9660	0
158	20230817	162300	336716230	9660	9660	9660	9660	0
159	20230817	162200	336716230	9660	9660	9660	9660	0
160	20230817	162100	336716230	9660	9660	9660	9660	0
161	20230817	162000	336716230	9660	9660	9660	9660	0
162	20230817	161900	336716230	9660	9660	9660	9660	0
163	20230817	161800	336716230	9660	9660	9660	9660	0
164	20230817	161700	336716230	9660	9660	9660	9660	0
165	20230817	161600	336716230	9660	9660	9660	9660	0
166	20230817	161500	336716230	9660	9660	9660	9660	0
167	20230817	161400	336716230	9660	9660	9660	9660	0
168	20230817	161300	336716230	9660	9660	9660	9660	0
169	20230817	161200	336716230	9660	9660	9660	9660	0
170	20230817	161100	336716230	9660	9660	9660	9660	0
171	20230817	161000	336716230	9660	9660	9660	9660	0
172	20230817	160900	336716230	9660	9660	9660	9660	0
173	20230817	160800	336716230	9660	9660	9660	9660	0
174	20230817	160700	336716230	9660	9660	9660	9660	0
175	20230817	160600	336716230	9660	9660	9660	9660	0
176	20230817	160500	336716230	9660	9660	9660	9660	0
177	20230817	160400	336716230	9660	9660	9660	9660	0
178	20230817	160300	336716230	9660	9660	9660	9660	0
179	20230817	160200	336716230	9660	9660	9660	9660	0
180	20230817	160100	336716230	9660	9660	9660	9660	0
181	20230817	160000	336716230	9660	9660	9660	9660	0
182	20230817	155900	336716230	9660	9660	9660	9660	837
183	20230817	155800	336716230	9660	9660	9660	9660	0
184	20230817	155700	336716230	9660	9660	9660	9660	0
185	20230817	155600	336716230	9660	9660	9660	9660	0
186	20230817	155500	336716230	9660	9660	9660	9660	0
187	20230817	155400	336716230	9660	9660	9660	9660	0
188	20230817	155300	336716230	9660	9660	9660	9660	0
189	20230817	155200	336716230	9660	9660	9660	9660	0
190	20230817	155100	336716230	9660	9660	9660	9660	0
191	20230817	155000	336716230	9660	9660	9660	9660	0
192	20230817	154900	336716230	9660	9660	9660	9660	0
193	20230817	154800	336716230	9660	9660	9660	9660	0
194	20230817	154700	336716230	9660	9660	9660	9660	0
195	20230817	154600	336716230	9660	9660	9660	9660	0
196	20230817	154500	336716230	9660	9660	9660	9660	0
197	20230817	154400	336716230	9660	9660	9660	9660	0
198	20230817	154300	336716230	9660	9660	9660	9660	0
199	20230817	154200	336716230	9660	9660	9660	9660	0
200	20230817	154100	336716230	9660	9660	9660	9660	0
201	20230817	154000	336716230	9660	9660	9660	9660	0
202	20230817	153900	336716230	9660	9660	9660	9660	0
203	20230817	153800	336716230	9660	9660	9660	9660	0
204	20230817	153700	336716230	9660	9660	9660	9660	0
205	20230817	153600	336716230	9660	9660	9660	9660	0
206	20230817	153500	336716230	9660	9660	9660	9660	0
207	20230817	153400	336716230	9660	9660	9660	9660	0
208	20230817	153300	336716230	9660	9660	9660	9660	0
209	20230817	153200	336716230	9660	9660	9660	9660	0
210	20230817	153100	336716230	9660	9660	9660	9660	0
211	20230817	153000	336716230	9660	9660	9660	9660	837
212	20230817	152900	328630810	9700	9700	9700	9700	0
213	20230817	152800	328630810	9700	9700	9700	9700	0
214	20230817	152700	328630810	9700	9700	9700	9700	0
215	20230817	152600	328630810	9700	9700	9700	9700	0
216	20230817	152500	328630810	9700	9700	9700	9700	0
217	20230817	152400	328630810	9700	9700	9700	9700	0
218	20230817	152300	328630810	9700	9700	9700	9700	0
219	20230817	152200	328630810	9700	9700	9700	9700	0
220	20230817	152100	328630810	9700	9700	9700	9700	0
221	20230817	152000	328630810	9700	9700	9700	9700	0
222	20230817	151900	328630810	9700	9700	9700	9700	0
223	20230817	151800	328630810	9700	9710	9710	9700	4
224	20230817	151700	328591990	9720	9730	9730	9720	11
225	20230817	151600	328484980	9730	9730	9730	9730	10
226	20230817	151500	328387680	9740	9730	9740	9730	16
227	20230817	151400	328231940	9730	9730	9750	9730	104
228	20230817	151300	327218610	9740	9740	9740	9740	0
229	20230817	151200	327218610	9740	9740	9740	9740	0
230	20230817	151100	327218610	9740	9740	9740	9740	0
231	20230817	151000	327218610	9740	9740	9740	9740	1
232	20230817	150900	327208870	9730	9730	9730	9730	0
233	20230817	150800	327208870	9730	9730	9730	9730	2
234	20230817	150700	327189410	9740	9740	9740	9740	1
235	20230817	150600	327179670	9740	9740	9740	9740	0
236	20230817	150500	327179670	9740	9740	9740	9740	4
237	20230817	150400	327140710	9750	9730	9750	9730	264
238	20230817	150300	324568110	9730	9730	9730	9730	0
239	20230817	150200	324568110	9730	9730	9730	9730	0
240	20230817	150100	324568110	9730	9730	9730	9730	6
241	20230817	150000	324509730	9730	9730	9730	9730	2
242	20230817	145900	324490270	9680	9680	9680	9680	0
243	20230817	145800	324490270	9680	9680	9680	9680	0
244	20230817	145700	324490270	9680	9680	9680	9680	0
245	20230817	145600	324490270	9680	9680	9680	9680	1
246	20230817	145500	324480590	9730	9730	9730	9730	2
247	20230817	145400	324461130	9690	9690	9690	9690	0
248	20230817	145300	324461130	9690	9690	9690	9690	2
249	20230817	145200	324441750	9680	9690	9690	9680	2
250	20230817	145100	324422380	9740	9740	9740	9740	6
251	20230817	145000	324363940	9680	9680	9700	9680	16
252	20230817	144900	324208860	9660	9660	9660	9660	0
253	20230817	144800	324208860	9660	9660	9660	9660	0
254	20230817	144700	324208860	9660	9660	9660	9660	0
255	20230817	144600	324208860	9660	9660	9660	9660	32
256	20230817	144500	323899740	9650	9650	9650	9650	0
257	20230817	144400	323899740	9650	9660	9660	9650	613
258	20230817	144300	317979580	9650	9650	9650	9650	1
259	20230817	144200	317969930	9660	9650	9660	9650	7
260	20230817	144100	317902320	9650	9650	9650	9650	0
261	20230817	144000	317902320	9650	9650	9650	9650	0
262	20230817	143900	317902320	9650	9650	9650	9650	6
263	20230817	143800	317844420	9650	9650	9650	9650	115
264	20230817	143700	316734670	9650	9650	9650	9650	6
265	20230817	143600	316676770	9650	9650	9650	9650	8
266	20230817	143500	316599570	9650	9650	9650	9650	69
267	20230817	143400	315933720	9650	9650	9650	9650	16
268	20230817	143300	315779320	9650	9650	9650	9650	6
269	20230817	143200	315721420	9650	9650	9650	9650	0
270	20230817	143100	315721420	9650	9650	9650	9650	0
271	20230817	143000	315721420	9650	9650	9650	9650	6
272	20230817	142900	315663520	9660	9660	9660	9660	0
273	20230817	142800	315663520	9660	9660	9660	9660	0
274	20230817	142700	315663520	9660	9660	9660	9660	1
275	20230817	142600	315653860	9660	9660	9660	9660	27
276	20230817	142500	315393040	9660	9660	9660	9660	0
277	20230817	142400	315393040	9660	9650	9660	9650	6
278	20230817	142300	315335120	9630	9630	9630	9630	108
279	20230817	142200	314295080	9650	9650	9650	9650	0
280	20230817	142100	314295080	9650	9650	9650	9650	0
281	20230817	142000	314295080	9650	9650	9650	9650	0
282	20230817	141900	314295080	9650	9650	9650	9650	0
283	20230817	141800	314295080	9650	9630	9650	9630	71
284	20230817	141700	313611030	9650	9650	9650	9650	0
285	20230817	141600	313611030	9650	9650	9650	9650	10
286	20230817	141500	313514530	9650	9650	9650	9650	7
287	20230817	141400	313446980	9650	9650	9650	9650	6
288	20230817	141300	313389080	9650	9650	9650	9650	0
289	20230817	141200	313389080	9650	9650	9650	9650	0
290	20230817	141100	313389080	9650	9650	9650	9650	2
291	20230817	141000	313369780	9630	9630	9630	9630	0
292	20230817	140900	313369780	9630	9630	9630	9630	0
293	20230817	140800	313369780	9630	9640	9640	9630	108
294	20230817	140700	312329710	9650	9650	9650	9650	0
295	20230817	140600	312329710	9650	9650	9650	9650	458
296	20230817	140500	307910010	9700	9700	9700	9700	129
297	20230817	140400	306658710	9650	9650	9650	9650	31
298	20230817	140300	306359560	9700	9700	9700	9700	0
299	20230817	140200	306359560	9700	9700	9700	9700	16
300	20230817	140100	306204360	9700	9700	9700	9700	0
301	20230817	140000	306204360	9700	9700	9700	9700	5
302	20230817	135900	306155860	9700	9700	9700	9700	0
303	20230817	135800	306155860	9700	9700	9700	9700	0
304	20230817	135700	306155860	9700	9700	9700	9700	0
305	20230817	135600	306155860	9700	9700	9700	9700	6
306	20230817	135500	306097660	9700	9700	9700	9700	27
307	20230817	135400	305835760	9650	9650	9650	9650	0
308	20230817	135300	305835760	9650	9670	9670	9650	108
309	20230817	135200	304793530	9700	9680	9700	9680	176
310	20230817	135100	303086360	9690	9690	9690	9690	0
311	20230817	135000	303086360	9690	9700	9700	9690	3
312	20230817	134900	303057280	9710	9710	9710	9710	0
313	20230817	134800	303057280	9710	9740	9740	9710	1007
314	20230817	134700	293259170	9740	9740	9740	9740	8
315	20230817	134600	293181250	9750	9720	9750	9720	16
316	20230817	134500	293025540	9720	9720	9720	9720	7
317	20230817	134400	292957500	9750	9750	9750	9750	0
318	20230817	134300	292957500	9750	9750	9750	9750	0
319	20230817	134200	292957500	9750	9750	9750	9750	0
320	20230817	134100	292957500	9750	9750	9750	9750	0
321	20230817	134000	292957500	9750	9710	9750	9710	72
322	20230817	133900	292256770	9660	9660	9660	9660	3
323	20230817	133800	292227790	9650	9730	9730	9650	114
324	20230817	133700	291126030	9680	9680	9680	9680	44
325	20230817	133600	290700110	9680	9680	9680	9680	0
326	20230817	133500	290700110	9680	9700	9700	9680	23
327	20230817	133400	290477440	9710	9710	9710	9710	0
328	20230817	133300	290477440	9710	9710	9710	9710	0
329	20230817	133200	290477440	9710	9710	9710	9710	0
330	20230817	133100	290477440	9710	9730	9730	9710	3
331	20230817	133000	290448280	9750	9740	9750	9740	21
332	20230817	132900	290243720	9740	9740	9740	9740	1
333	20230817	132800	290233980	9740	9740	9740	9740	6
334	20230817	132700	290175540	9740	9740	9740	9740	0
335	20230817	132600	290175540	9740	9680	9740	9680	7
336	20230817	132500	290107500	9750	9750	9750	9750	0
337	20230817	132400	290107500	9750	9730	9750	9730	27
338	20230817	132300	289844510	9670	9700	9700	9670	108
339	20230817	132200	288798690	9750	9750	9750	9750	0
340	20230817	132100	288798690	9750	9750	9750	9750	0
341	20230817	132000	288798690	9750	9750	9750	9750	0
342	20230817	131900	288798690	9750	9750	9750	9750	6
343	20230817	131800	288740190	9710	9710	9710	9710	0
344	20230817	131700	288740190	9710	9730	9750	9710	84
345	20230817	131600	287924240	9730	9730	9730	9730	0
346	20230817	131500	287924240	9730	9730	9730	9730	7
347	20230817	131400	287856130	9730	9700	9730	9700	67
348	20230817	131300	287205750	9730	9730	9730	9730	0
349	20230817	131200	287205750	9730	9730	9730	9730	0
350	20230817	131100	287205750	9730	9730	9730	9730	0
351	20230817	131000	287205750	9730	9730	9730	9730	6
352	20230817	130900	287147370	9740	9740	9740	9740	0
353	20230817	130800	287147370	9740	9690	9740	9630	109
354	20230817	130700	286095960	9700	9720	9720	9700	49
355	20230817	130600	285620500	9730	9740	9740	9730	420
356	20230817	130500	281530340	9740	9750	9750	9740	2
357	20230817	130400	281510850	9760	9770	9770	9760	53
358	20230817	130300	280993050	9760	9760	9760	9760	5
359	20230817	130200	280944250	9760	9760	9760	9760	46
360	20230817	130100	280495290	9760	9760	9760	9760	6
361	20230817	130000	280436730	9760	9740	9760	9740	7
362	20230817	125900	280368430	9750	9760	9760	9750	2
363	20230817	125800	280348920	9760	9730	9760	9730	16
364	20230817	125700	280192890	9740	9740	9740	9740	51
365	20230817	125600	279696150	9710	9710	9710	9710	0
366	20230817	125500	279696150	9710	9720	9720	9710	3
367	20230817	125400	279667010	9730	9740	9740	9730	6
368	20230817	125300	279608600	9650	9760	9780	9650	135
369	20230817	125200	278299940	9740	9690	9740	9690	152
370	20230817	125100	276825040	9690	9670	9690	9670	98
371	20230817	125000	275875480	9650	9650	9650	9650	0
372	20230817	124900	275875480	9650	9650	9650	9650	17
373	20230817	124800	275711430	9650	9650	9650	9650	1
374	20230817	124700	275701780	9670	9670	9670	9670	0
375	20230817	124600	275701780	9670	9670	9670	9670	0
376	20230817	124500	275701780	9670	9650	9670	9650	106
377	20230817	124400	274678800	9650	9650	9650	9650	0
378	20230817	124300	274678800	9650	9650	9650	9650	10
379	20230817	124200	274582300	9650	9650	9650	9650	23
380	20230817	124100	274360350	9650	9580	9650	9580	8
381	20230817	124000	274283360	9580	9580	9580	9580	0
382	20230817	123900	274283360	9580	9580	9580	9580	0
383	20230817	123800	274283360	9580	9600	9600	9580	108
384	20230817	123700	273247190	9660	9660	9660	9660	0
385	20230817	123600	273247190	9660	9660	9660	9660	0
386	20230817	123500	273247190	9660	9660	9660	9660	43
387	20230817	123400	272831810	9660	9660	9660	9660	0
388	20230817	123300	272831810	9660	9660	9660	9660	7
389	20230817	123200	272764190	9660	9660	9660	9660	5
390	20230817	123100	272715890	9650	9650	9650	9650	416
391	20230817	123000	268701490	9660	9640	9660	9640	6
392	20230817	122900	268643630	9590	9590	9590	9590	0
393	20230817	122800	268643630	9590	9590	9590	9590	1
394	20230817	122700	268634040	9650	9650	9650	9650	0
395	20230817	122600	268634040	9650	9590	9650	9590	62
396	20230817	122500	268038500	9660	9660	9660	9660	0
397	20230817	122400	268038500	9660	9660	9660	9660	7
398	20230817	122300	267970880	9590	9590	9590	9590	108
399	20230817	122200	266935160	9590	9650	9660	9590	28
400	20230817	122100	266664860	9590	9590	9590	9590	531
401	20230817	122000	261572570	9650	9650	9650	9650	16
402	20230817	121900	261418170	9650	9650	9650	9650	20
403	20230817	121800	261225170	9590	9590	9590	9590	0
404	20230817	121700	261225170	9590	9590	9590	9590	5
405	20230817	121600	261177220	9590	9650	9650	9590	2
406	20230817	121500	261157980	9600	9650	9650	9600	1806
407	20230817	121400	243819530	9660	9660	9660	9660	0
408	20230817	121300	243819530	9660	9660	9660	9660	0
409	20230817	121200	243819530	9660	9660	9660	9660	0
410	20230817	121100	243819530	9660	9660	9660	9660	0
411	20230817	121000	243819530	9660	9600	9660	9600	44
412	20230817	120900	243394550	9610	9610	9610	9610	0
413	20230817	120800	243394550	9610	9640	9640	9600	113
414	20230817	120700	242309600	9690	9690	9690	9690	0
415	20230817	120600	242309600	9690	9690	9690	9690	0
416	20230817	120500	242309600	9690	9690	9690	9690	7
417	20230817	120400	242241770	9690	9690	9690	9690	0
418	20230817	120300	242241770	9690	9670	9690	9670	16
419	20230817	120200	242086870	9690	9690	9690	9690	0
420	20230817	120100	242086870	9690	9680	9690	9680	73
421	20230817	120000	241380110	9680	9680	9680	9680	19
422	20230817	115900	241196190	9690	9690	9690	9690	0
423	20230817	115800	241196190	9690	9690	9690	9690	0
424	20230817	115700	241196190	9690	9690	9690	9690	0
425	20230817	115600	241196190	9690	9690	9690	9690	7
426	20230817	115500	241128360	9590	9610	9610	9590	98
427	20230817	115400	240187590	9620	9660	9660	9620	5
428	20230817	115300	240139390	9610	9680	9680	9610	109
429	20230817	115200	239091030	9690	9690	9690	9690	0
430	20230817	115100	239091030	9690	9680	9700	9680	139
431	20230817	115000	237743150	9680	9630	9680	9630	18
432	20230817	114900	237568960	9690	9690	9690	9690	0
433	20230817	114800	237568960	9690	9690	9690	9690	4
434	20230817	114700	237530200	9700	9700	9700	9700	11
435	20230817	114600	237423500	9690	9700	9700	9690	27
436	20230817	114500	237161830	9700	9670	9700	9670	91
437	20230817	114400	236279530	9680	9680	9680	9680	4
438	20230817	114300	236240810	9680	9680	9680	9680	4
439	20230817	114200	236202090	9680	9680	9680	9680	4
440	20230817	114100	236163370	9690	9690	9690	9690	4
441	20230817	114000	236124610	9690	9690	9690	9690	23
442	20230817	113900	235901740	9690	9680	9690	9680	5
443	20230817	113800	235853300	9690	9690	9690	9590	126
444	20230817	113700	234641400	9690	9690	9690	9690	5
445	20230817	113600	234592950	9680	9700	9700	9680	78
446	20230817	113500	233837810	9700	9700	9700	9690	168
447	20230817	113400	232208800	9690	9700	9700	9690	6
448	20230817	113300	232150610	9700	9700	9700	9700	5
449	20230817	113200	232102110	9680	9700	9700	9680	6
450	20230817	113100	232043930	9700	9700	9700	9700	5
451	20230817	113000	231995430	9690	9730	9730	9690	42
452	20230817	112900	231587890	9710	9730	9730	9710	16
453	20230817	112800	231432290	9730	9730	9730	9730	7
454	20230817	112700	231364180	9700	9700	9700	9700	71
455	20230817	112600	230675480	9690	9700	9740	9690	53
456	20230817	112500	230159350	9710	9670	9780	9670	999
457	20230817	112400	220419100	9680	9680	9680	9680	0
458	20230817	112300	220419100	9680	9670	9680	9600	192
459	20230817	112200	218566960	9670	9670	9670	9670	0
460	20230817	112100	218566960	9670	9670	9670	9670	0
461	20230817	112000	218566960	9670	9670	9670	9670	28
462	20230817	111900	218296200	9670	9670	9670	9670	7
463	20230817	111800	218228510	9640	9640	9640	9640	1
464	20230817	111700	218218870	9640	9640	9640	9640	0
465	20230817	111600	218218870	9640	9640	9640	9640	0
466	20230817	111500	218218870	9640	9640	9640	9640	0
467	20230817	111400	218218870	9640	9640	9640	9640	0
468	20230817	111300	218218870	9640	9680	9680	9640	5
469	20230817	111200	218170540	9700	9610	9700	9610	145
470	20230817	111100	216767900	9610	9610	9610	9610	33
471	20230817	111000	216450770	9610	9660	9660	9610	17
472	20230817	110900	216287050	9610	9630	9630	9610	10
473	20230817	110800	216190910	9620	9620	9630	9610	125
474	20230817	110700	214989410	9620	9650	9650	9620	20
475	20230817	110600	214796630	9650	9650	9650	9650	0
476	20230817	110500	214796630	9650	9650	9650	9650	25
477	20230817	110400	214555380	9700	9700	9700	9700	0
478	20230817	110300	214555380	9700	9640	9700	9640	239
479	20230817	110200	212251360	9700	9700	9700	9700	0
480	20230817	110100	212251360	9700	9680	9700	9680	88
481	20230817	110000	211398740	9610	9610	9610	9610	0
482	20230817	105900	211398740	9610	9610	9610	9610	0
483	20230817	105800	211398740	9610	9610	9610	9610	0
484	20230817	105700	211398740	9610	9610	9610	9610	0
485	20230817	105600	211398740	9610	9620	9620	9610	5
486	20230817	105500	211350650	9610	9610	9610	9610	27
487	20230817	105400	211091180	9610	9590	9630	9590	85
488	20230817	105300	210274170	9570	9690	9690	9570	109
489	20230817	105200	209226930	9700	9700	9700	9700	8
490	20230817	105100	209149330	9690	9700	9700	9690	112
491	20230817	105000	208062940	9690	9680	9690	9680	4
492	20230817	104900	208024200	9680	9700	9700	9680	73
493	20230817	104800	207317000	9700	9700	9700	9700	0
494	20230817	104700	207317000	9700	9700	9700	9700	204
495	20230817	104600	205338200	9700	9710	9710	9700	20
496	20230817	104500	205144010	9750	9690	9750	9690	417
497	20230817	104400	201082360	9690	9690	9690	9690	6
498	20230817	104300	201024220	9690	9680	9690	9680	88
499	20230817	104200	200172200	9680	9680	9680	9680	9
500	20230817	104100	200085080	9590	9590	9590	9590	0
501	20230817	104000	200085080	9590	9590	9590	9590	0
502	20230817	103900	200085080	9590	9650	9730	9590	131
503	20230817	103800	198818520	9560	9580	9580	9560	109
504	20230817	103700	197775310	9640	9640	9640	9640	0
505	20230817	103600	197775310	9640	9640	9640	9640	0
506	20230817	103500	197775310	9640	9640	9640	9640	1
507	20230817	103400	197765670	9640	9640	9640	9640	1
508	20230817	103300	197756030	9640	9580	9640	9580	14
509	20230817	103200	197621630	9650	9620	9650	9620	20
510	20230817	103100	197428940	9570	9570	9570	9570	44
511	20230817	103000	197007860	9570	9570	9570	9570	100
512	20230817	102900	196050860	9570	9570	9570	9570	12
513	20230817	102800	195936020	9640	9640	9640	9640	0
514	20230817	102700	195936020	9640	9590	9640	9580	43
515	20230817	102600	195522860	9590	9600	9600	9590	144
516	20230817	102500	194141050	9600	9630	9630	9600	116
517	20230817	102400	193025320	9670	9670	9670	9670	7
518	20230817	102300	192957630	9630	9670	9770	9630	412
519	20230817	102200	188957980	9620	9670	9670	9620	97
520	20230817	102100	188023840	9610	9610	9610	9610	0
521	20230817	102000	188023840	9610	9680	9680	9610	83
522	20230817	101900	187224120	9680	9690	9690	9680	72
523	20230817	101800	186527150	9710	9700	9720	9700	650
524	20230817	101700	180215500	9710	9700	9710	9640	106
525	20230817	101600	179186580	9710	9640	9710	9640	22
526	20230817	101500	178973150	9640	9680	9710	9640	39
527	20230817	101400	178595800	9680	9660	9690	9650	29
528	20230817	101300	178315030	9710	9710	9710	9710	0
529	20230817	101200	178315030	9710	9680	9710	9650	221
530	20230817	101100	176178140	9690	9720	9720	9690	4
531	20230817	101000	176139320	9680	9730	9730	9680	5
532	20230817	100900	176090780	9730	9730	9730	9730	0
533	20230817	100800	176090780	9730	9710	9730	9660	110
534	20230817	100700	175026020	9770	9770	9770	9770	20
535	20230817	100600	174830620	9770	9770	9770	9770	17
536	20230817	100500	174664530	9750	9750	9750	9750	37
537	20230817	100400	174303780	9760	9760	9760	9750	9
538	20230817	100300	174215970	9770	9770	9770	9770	0
539	20230817	100200	174215970	9770	9770	9780	9770	86
540	20230817	100100	173375600	9690	9670	9690	9670	35
541	20230817	100000	173037050	9650	9650	9650	9650	0
542	20230817	095900	173037050	9650	9650	9650	9650	5
543	20230817	095800	172988800	9620	9650	9780	9620	152
544	20230817	095700	171513090	9640	9610	9640	9610	22
545	20230817	095600	171301070	9640	9640	9640	9640	8
546	20230817	095500	171223950	9660	9590	9660	9590	81
547	20230817	095400	170442450	9580	9580	9580	9580	8
548	20230817	095300	170365810	9580	9640	9640	9580	155
549	20230817	095200	168878010	9660	9660	9660	9660	45
550	20230817	095100	168443310	9650	9650	9650	9650	1
551	20230817	095000	168433660	9650	9650	9650	9650	30
552	20230817	094900	168144160	9660	9650	9660	9650	94
553	20230817	094800	167236220	9650	9600	9650	9600	27
554	20230817	094700	166976670	9650	9600	9650	9600	57
555	20230817	094600	166427710	9620	9620	9620	9620	107
556	20230817	094500	165398370	9620	9620	9620	9620	180
557	20230817	094400	163666770	9610	9590	9610	9590	3
558	20230817	094300	163637970	9580	9580	9580	9580	61
559	20230817	094200	163053590	9580	9570	9580	9570	126
560	20230817	094100	161847560	9580	9580	9580	9580	0
561	20230817	094000	161847560	9580	9580	9580	9580	19
562	20230817	093900	161665540	9570	9570	9640	9570	52
563	20230817	093800	161167830	9560	9600	9640	9560	387
564	20230817	093700	157449550	9650	9640	9650	9630	270
565	20230817	093600	154847550	9680	9680	9680	9680	0
566	20230817	093500	154847550	9680	9550	9680	9550	106
567	20230817	093400	153835090	9550	9520	9550	9520	224
568	20230817	093300	151699590	9520	9480	9520	9480	82
569	20230817	093200	150920390	9480	9440	9480	9430	764
570	20230817	093100	143708990	9430	9430	9430	9430	0
571	20230817	093000	143708990	9430	9440	9440	9430	35
572	20230817	092900	143378680	9440	9480	9520	9440	144
573	20230817	092800	142016290	9480	9510	9510	9480	65
574	20230817	092700	141399090	9520	9540	9540	9520	1154
575	20230817	092600	130409020	9520	9550	9550	9520	256
576	20230817	092500	127968940	9550	9550	9680	9550	886
577	20230817	092400	119437160	9560	9560	9570	9550	201
578	20230817	092300	117515920	9560	9560	9560	9560	1
579	20230817	092200	117506360	9630	9550	9630	9550	218
580	20230817	092100	115416360	9550	9510	9550	9470	260
581	20230817	092000	112940910	9470	9480	9480	9470	3
582	20230817	091900	112912490	9520	9480	9550	9460	115
583	20230817	091800	111819010	9460	9460	9460	9460	2
584	20230817	091700	111800090	9440	9430	9440	9430	73
585	20230817	091600	111111000	9430	9410	9430	9410	376
586	20230817	091500	107565750	9410	9380	9410	9370	129
587	20230817	091400	106353310	9380	9430	9430	9380	6
588	20230817	091300	106296880	9440	9300	9440	9290	110
589	20230817	091200	105268640	9300	9310	9310	9300	136
590	20230817	091100	104003830	9320	9290	9320	9290	495
591	20230817	091000	99405250	9260	9290	9290	9240	471
592	20230817	090900	95044150	9290	9400	9400	9270	811
593	20230817	090800	87513550	9290	9440	9440	9290	324
594	20230817	090700	84492170	9130	9130	9130	9130	116
595	20230817	090600	83433090	8920	8920	8920	8920	0
596	20230817	090500	83433090	8920	9380	9480	8920	1360
597	20230817	090400	71075760	9380	9380	9380	9380	217
598	20230817	090300	69040300	9000	9000	9000	9000	0
599	20230817	090200	69040300	9000	9560	9560	9000	876
600	20230817	090100	60828310	9560	9640	9680	9560	3422
601	20230817	090000	27961030	9680	9640	9680	9640	2900